date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,82.0,82.34,81.86,81.94,671900.0,47.3869,47.5833,47.306,47.3522,671900.0
2004-01-23 10:00:00,81.94,82.0,81.84,81.93,865300.0,47.3522,47.3869,47.2944,47.3464,865300.0
2004-01-23 10:30:00,81.92,82.0,81.7,81.8,527900.0,47.3406,47.3869,47.2135,47.2713,527900.0
2004-01-23 11:00:00,81.81,82.01,81.72,81.89,437500.0,47.2771,47.3926,47.225,47.3233,437500.0
2004-01-23 11:30:00,81.89,82.0,81.85,81.91,186100.0,47.3233,47.3869,47.3002,47.3348,186100.0
2004-01-23 12:00:00,81.87,81.94,81.69,81.71,273400.0,47.3117,47.3522,47.2077,47.2193,273400.0
2004-01-23 12:30:00,81.71,81.72,81.48,81.51,401500.0,47.2193,47.225,47.0864,47.1037,401500.0
2004-01-23 13:00:00,81.52,81.66,81.5,81.5,236500.0,47.1095,47.1904,47.0979,47.0979,236500.0
2004-01-23 13:30:00,81.5,81.57,81.3,81.39,272500.0,47.0979,47.1384,46.9823,47.0343,272500.0
2004-01-23 14:00:00,81.39,81.55,81.05,81.13,564300.0,47.0343,47.1268,46.8379,46.8841,564300.0
2004-01-23 14:30:00,81.16,81.45,81.16,81.34,364100.0,46.9014,47.069,46.9014,47.0054,364100.0
2004-01-23 15:00:00,81.34,81.35,80.99,81.03,478400.0,47.0054,47.0112,46.8032,46.8263,478400.0
2004-01-23 15:30:00,81.03,81.28,81.02,81.24,423300.0,46.8263,46.9708,46.8205,46.9477,423300.0
2004-01-26 09:30:00,81.15,81.32,81.01,81.26,341500.0,46.8957,46.9939,46.8147,46.9592,341500.0
2004-01-26 10:00:00,81.27,81.5,81.2,81.35,503900.0,46.965,47.0979,46.9245,47.0112,503900.0
2004-01-26 10:30:00,81.34,81.53,81.33,81.44,387300.0,47.0054,47.1152,46.9997,47.0632,387300.0
2004-01-26 11:00:00,81.42,81.54,81.41,81.49,341200.0,47.0517,47.121,47.0459,47.0921,341200.0
2004-01-26 11:30:00,81.49,81.56,81.39,81.53,269900.0,47.0921,47.1326,47.0343,47.1152,269900.0
2004-01-26 12:00:00,81.53,81.8,81.49,81.79,249300.0,47.1152,47.2713,47.0921,47.2655,249300.0
2004-01-26 12:30:00,81.77,81.78,81.61,81.74,214100.0,47.2539,47.2597,47.1615,47.2366,214100.0
2004-01-26 13:00:00,81.74,81.91,81.72,81.85,187300.0,47.2366,47.3348,47.225,47.3002,187300.0
2004-01-26 13:30:00,81.85,81.95,81.75,81.76,262400.0,47.3002,47.358,47.2424,47.2482,262400.0
2004-01-26 14:00:00,81.75,81.97,81.75,81.96,336000.0,47.2424,47.3695,47.2424,47.3637,336000.0
2004-01-26 14:30:00,81.96,82.19,81.96,82.09,595400.0,47.3637,47.4967,47.3637,47.4389,595400.0
2004-01-26 15:00:00,82.1,82.3,82.03,82.19,480500.0,47.4446,47.5602,47.4042,47.4967,480500.0
2004-01-26 15:30:00,82.19,82.27,82.13,82.23,827200.0,47.4967,47.5429,47.462,47.5198,827200.0
2004-01-27 09:30:00,82.3,82.65,82.27,82.46,953400.0,47.5602,47.7625,47.5429,47.6527,953400.0
2004-01-27 10:00:00,82.47,82.6,82.45,82.59,670300.0,47.6585,47.7336,47.6469,47.7278,670300.0
2004-01-27 10:30:00,82.6,82.72,82.58,82.68,563100.0,47.7336,47.8029,47.722,47.7798,563100.0
2004-01-27 11:00:00,82.68,82.72,82.5,82.59,505100.0,47.7798,47.8029,47.6758,47.7278,505100.0
2004-01-27 11:30:00,82.59,82.63,82.48,82.5,422600.0,47.7278,47.7509,47.6642,47.6758,422600.0
2004-01-27 12:00:00,82.49,82.59,82.33,82.57,422200.0,47.67,47.7278,47.5776,47.7163,422200.0
2004-01-27 12:30:00,82.57,82.58,82.34,82.35,367300.0,47.7163,47.722,47.5833,47.5891,367300.0
2004-01-27 13:00:00,82.35,82.38,82.02,82.15,531500.0,47.5891,47.6065,47.3984,47.4735,531500.0
2004-01-27 13:30:00,82.15,82.26,82.09,82.26,373500.0,47.4735,47.5371,47.4389,47.5371,373500.0
2004-01-27 14:00:00,82.27,82.3,82.17,82.25,293800.0,47.5429,47.5602,47.4851,47.5313,293800.0
2004-01-27 14:30:00,82.25,82.3,82.16,82.17,361300.0,47.5313,47.5602,47.4793,47.4851,361300.0
2004-01-27 15:00:00,82.17,82.21,82.02,82.03,412400.0,47.4851,47.5082,47.3984,47.4042,412400.0
2004-01-27 15:30:00,82.03,82.25,81.99,82.0,614000.0,47.4042,47.5313,47.3811,47.3869,614000.0
2004-01-28 09:30:00,82.2,82.3,82.11,82.19,404300.0,47.5024,47.5602,47.4504,47.4967,404300.0
2004-01-28 10:00:00,82.2,82.45,82.1,82.21,764900.0,47.5024,47.6469,47.4446,47.5082,764900.0
2004-01-28 10:30:00,82.2,82.24,82.15,82.19,290000.0,47.5024,47.5255,47.4735,47.4967,290000.0
2004-01-28 11:00:00,82.19,82.25,82.1,82.15,294300.0,47.4967,47.5313,47.4446,47.4735,294300.0
2004-01-28 11:30:00,82.15,82.22,82.15,82.19,202300.0,47.4735,47.514,47.4735,47.4967,202300.0
2004-01-28 12:00:00,82.19,82.24,82.16,82.2,205600.0,47.4967,47.5255,47.4793,47.5024,205600.0
2004-01-28 12:30:00,82.2,82.26,82.15,82.21,182500.0,47.5024,47.5371,47.4735,47.5082,182500.0
2004-01-28 13:00:00,82.22,82.95,82.21,82.86,1067800.0,47.514,47.9358,47.5082,47.8838,1067800.0
2004-01-28 13:30:00,82.88,82.88,82.69,82.74,362400.0,47.8954,47.8954,47.7856,47.8145,362400.0
2004-01-28 14:00:00,82.74,82.74,81.8,81.85,755000.0,47.8145,47.8145,47.2713,47.3002,755000.0
2004-01-28 14:30:00,81.92,82.1,81.0,81.36,1199300.0,47.3406,47.4446,46.809,47.017,1199300.0
2004-01-28 15:00:00,81.4,81.57,80.84,80.84,688200.0,47.0401,47.1384,46.7165,46.7165,688200.0
2004-01-28 15:30:00,80.84,81.85,80.0,80.55,1479700.0,46.7165,47.3002,46.2311,46.5489,1479700.0
2004-02-02 09:30:00,81.46,81.5,81.37,81.48,536600.0,47.0748,47.0979,47.0228,47.0864,536600.0
2004-02-02 10:00:00,81.48,81.52,81.15,81.5,522600.0,47.0864,47.1095,46.8957,47.0979,522600.0
2004-02-02 10:30:00,81.49,81.55,81.35,81.4,271000.0,47.0921,47.1268,47.0112,47.0401,271000.0
2004-02-02 11:00:00,81.4,81.48,81.3,81.46,229800.0,47.0401,47.0864,46.9823,47.0748,229800.0
2004-02-02 11:30:00,81.48,81.5,81.3,81.47,296500.0,47.0864,47.0979,46.9823,47.0806,296500.0
2004-02-02 12:00:00,81.47,81.63,81.44,81.62,373000.0,47.0806,47.173,47.0632,47.1673,373000.0
2004-02-02 12:30:00,81.62,81.95,81.55,81.95,357300.0,47.1673,47.358,47.1268,47.358,357300.0
2004-02-02 13:00:00,81.95,82.05,81.8,81.93,292700.0,47.358,47.4157,47.2713,47.3464,292700.0
2004-02-02 13:30:00,81.94,81.98,81.75,81.88,287400.0,47.3522,47.3753,47.2424,47.3175,287400.0
2004-02-02 14:00:00,81.89,82.08,81.88,82.07,344500.0,47.3233,47.4331,47.3175,47.4273,344500.0
2004-02-02 14:30:00,82.07,82.07,81.87,81.92,241900.0,47.4273,47.4273,47.3117,47.3406,241900.0
2004-02-02 15:00:00,81.92,81.93,81.66,81.8,403600.0,47.3406,47.3464,47.1904,47.2713,403600.0
2004-02-02 15:30:00,81.79,81.88,81.26,81.52,633300.0,47.2655,47.3175,46.9592,47.1095,633300.0
2004-02-03 09:30:00,81.4,81.44,81.19,81.41,454000.0,47.0401,47.0632,46.9188,47.0459,454000.0
2004-02-03 10:00:00,81.4,81.55,81.31,81.44,309900.0,47.0401,47.1268,46.9881,47.0632,309900.0
2004-02-03 10:30:00,81.43,81.5,81.3,81.32,179700.0,47.0575,47.0979,46.9823,46.9939,179700.0
2004-02-03 11:00:00,81.32,81.32,81.32,81.32,0.0,46.9939,46.9939,46.9939,46.9939,0.0
2004-02-03 11:30:00,81.32,81.32,81.32,81.32,0.0,46.9939,46.9939,46.9939,46.9939,0.0
2004-02-03 12:00:00,81.32,81.32,81.32,81.32,0.0,46.9939,46.9939,46.9939,46.9939,0.0
2004-02-03 12:30:00,81.7,81.86,81.7,81.78,193100.0,47.2135,47.306,47.2135,47.2597,193100.0
2004-02-03 13:00:00,81.79,81.93,81.63,81.69,130200.0,47.2655,47.3464,47.173,47.2077,130200.0
2004-02-03 13:30:00,81.68,81.82,81.67,81.76,187900.0,47.2019,47.2828,47.1962,47.2482,187900.0
2004-02-03 14:00:00,81.75,81.81,81.59,81.61,213700.0,47.2424,47.2771,47.1499,47.1615,213700.0
2004-02-03 14:30:00,81.61,81.66,81.4,81.62,482600.0,47.1615,47.1904,47.0401,47.1673,482600.0
2004-02-03 15:00:00,81.61,81.73,81.45,81.5,264900.0,47.1615,47.2308,47.069,47.0979,264900.0
2004-02-03 15:30:00,81.5,81.59,81.45,81.51,276600.0,47.0979,47.1499,47.069,47.1037,276600.0
2004-02-04 09:30:00,81.12,81.63,81.12,81.49,555200.0,46.8783,47.173,46.8783,47.0921,555200.0
2004-02-04 10:00:00,81.46,81.75,81.4,81.66,365100.0,47.0748,47.2424,47.0401,47.1904,365100.0
2004-02-04 10:30:00,81.67,81.9,81.67,81.72,298500.0,47.1962,47.3291,47.1962,47.225,298500.0
2004-02-04 11:00:00,81.73,81.8,81.65,81.66,326100.0,47.2308,47.2713,47.1846,47.1904,326100.0
2004-02-04 11:30:00,81.67,81.83,81.66,81.82,266500.0,47.1962,47.2886,47.1904,47.2828,266500.0
2004-02-04 12:00:00,81.83,81.98,81.78,81.96,346300.0,47.2886,47.3753,47.2597,47.3637,346300.0
2004-02-04 12:30:00,81.95,82.05,81.87,81.87,386000.0,47.358,47.4157,47.3117,47.3117,386000.0
2004-02-04 13:00:00,81.84,82.03,81.82,82.01,334200.0,47.2944,47.4042,47.2828,47.3926,334200.0
2004-02-04 13:30:00,82.0,82.07,81.85,81.9,234400.0,47.3869,47.4273,47.3002,47.3291,234400.0
2004-02-04 14:00:00,81.9,82.01,81.52,81.6,433500.0,47.3291,47.3926,47.1095,47.1557,433500.0
2004-02-04 14:30:00,81.61,81.7,81.54,81.6,308800.0,47.1615,47.2135,47.121,47.1557,308800.0
2004-02-04 15:00:00,81.6,81.9,81.57,81.84,404500.0,47.1557,47.3291,47.1384,47.2944,404500.0
2004-02-04 15:30:00,81.8,81.94,81.7,81.7,599300.0,47.2713,47.3522,47.2135,47.2135,599300.0
2004-02-05 09:30:00,81.7,81.7,81.4,81.58,414700.0,47.2135,47.2135,47.0401,47.1441,414700.0
2004-02-05 10:00:00,81.58,81.84,81.56,81.69,338600.0,47.1441,47.2944,47.1326,47.2077,338600.0
2004-02-05 10:30:00,81.7,81.89,81.7,81.81,230700.0,47.2135,47.3233,47.2135,47.2771,230700.0
2004-02-05 11:00:00,81.83,81.88,81.76,81.83,271600.0,47.2886,47.3175,47.2482,47.2886,271600.0
2004-02-05 11:30:00,81.83,81.96,81.81,81.95,310100.0,47.2886,47.3637,47.2771,47.358,310100.0
2004-02-05 12:00:00,81.95,82.0,81.85,81.98,236700.0,47.358,47.3869,47.3002,47.3753,236700.0
2004-02-05 12:30:00,81.99,82.03,81.94,82.03,245900.0,47.3811,47.4042,47.3522,47.4042,245900.0
2004-02-05 13:00:00,82.03,82.35,82.0,82.35,526700.0,47.4042,47.5891,47.3869,47.5891,526700.0
2004-02-05 13:30:00,82.34,82.35,82.01,82.08,381900.0,47.5833,47.5891,47.3926,47.4331,381900.0
2004-02-05 14:00:00,82.07,82.15,82.02,82.05,306800.0,47.4273,47.4735,47.3984,47.4157,306800.0
2004-02-05 14:30:00,82.05,82.12,81.75,81.79,298500.0,47.4157,47.4562,47.2424,47.2655,298500.0
2004-02-05 15:00:00,81.79,82.07,81.79,81.94,374200.0,47.2655,47.4273,47.2655,47.3522,374200.0
2004-02-05 15:30:00,81.94,82.06,81.85,82.03,345700.0,47.3522,47.4215,47.3002,47.4042,345700.0
2004-02-06 09:30:00,82.0,82.49,82.0,82.35,637400.0,47.3869,47.67,47.3869,47.5891,637400.0
2004-02-06 10:00:00,82.37,82.55,82.37,82.53,421300.0,47.6007,47.7047,47.6007,47.6931,421300.0
2004-02-06 10:30:00,82.53,82.85,82.52,82.82,411900.0,47.6931,47.8781,47.6874,47.8607,411900.0
2004-02-06 11:00:00,82.82,82.82,82.63,82.66,352600.0,47.8607,47.8607,47.7509,47.7683,352600.0
2004-02-06 11:30:00,82.67,82.75,82.62,82.7,292200.0,47.774,47.8203,47.7451,47.7914,292200.0
2004-02-06 12:00:00,82.7,82.78,82.64,82.71,214000.0,47.7914,47.8376,47.7567,47.7972,214000.0
2004-02-06 12:30:00,82.71,82.8,82.67,82.75,173500.0,47.7972,47.8492,47.774,47.8203,173500.0
2004-02-06 13:00:00,82.75,82.8,82.68,82.72,221800.0,47.8203,47.8492,47.7798,47.8029,221800.0
2004-02-06 13:30:00,82.74,82.8,82.62,82.68,224800.0,47.8145,47.8492,47.7451,47.7798,224800.0
2004-02-06 14:00:00,82.68,82.74,82.62,82.63,177900.0,47.7798,47.8145,47.7451,47.7509,177900.0
2004-02-06 14:30:00,82.65,82.75,82.6,82.63,224800.0,47.7625,47.8203,47.7336,47.7509,224800.0
2004-02-06 15:00:00,82.63,82.74,82.52,82.62,315200.0,47.7509,47.8145,47.6874,47.7451,315200.0
2004-02-06 15:30:00,82.64,82.75,82.5,82.73,404200.0,47.7567,47.8203,47.6758,47.8087,404200.0
2004-02-09 09:30:00,82.4,82.67,82.32,82.54,432200.0,47.618,47.774,47.5718,47.6989,432200.0
2004-02-09 10:00:00,82.58,82.62,82.4,82.42,302600.0,47.722,47.7451,47.618,47.6296,302600.0
2004-02-09 10:30:00,82.44,82.52,82.36,82.42,188400.0,47.6411,47.6874,47.5949,47.6296,188400.0
2004-02-09 11:00:00,82.41,82.41,82.25,82.25,220900.0,47.6238,47.6238,47.5313,47.5313,220900.0
2004-02-09 11:30:00,82.25,82.35,82.22,82.28,188700.0,47.5313,47.5891,47.514,47.5487,188700.0
2004-02-09 12:00:00,82.3,82.38,82.26,82.3,165800.0,47.5602,47.6065,47.5371,47.5602,165800.0
2004-02-09 12:30:00,82.29,82.35,82.21,82.23,109000.0,47.5544,47.5891,47.5082,47.5198,109000.0
2004-02-09 13:00:00,82.23,82.33,82.15,82.28,235900.0,47.5198,47.5776,47.4735,47.5487,235900.0
2004-02-09 13:30:00,82.29,82.32,82.2,82.22,131600.0,47.5544,47.5718,47.5024,47.514,131600.0
2004-02-09 14:00:00,82.22,82.26,82.12,82.14,145900.0,47.514,47.5371,47.4562,47.4678,145900.0
2004-02-09 14:30:00,82.14,82.26,81.8,81.8,262000.0,47.4678,47.5371,47.2713,47.2713,262000.0
2004-02-09 15:00:00,81.8,81.97,81.75,81.84,348100.0,47.2713,47.3695,47.2424,47.2944,348100.0
2004-02-09 15:30:00,81.84,81.97,81.5,81.68,725500.0,47.2944,47.3695,47.0979,47.2019,725500.0
2004-02-10 10:00:00,81.44,81.48,81.25,81.31,281800.0,47.0632,47.0864,46.9534,46.9881,281800.0
2004-02-10 10:30:00,81.31,81.51,81.28,81.43,313200.0,46.9881,47.1037,46.9708,47.0575,313200.0
2004-02-10 11:00:00,81.44,81.59,81.43,81.53,302800.0,47.0632,47.1499,47.0575,47.1152,302800.0
2004-02-10 11:30:00,81.55,81.55,81.37,81.45,235100.0,47.1268,47.1268,47.0228,47.069,235100.0
2004-02-10 12:00:00,81.46,81.53,81.38,81.42,181100.0,47.0748,47.1152,47.0286,47.0517,181100.0
2004-02-10 12:30:00,81.42,81.55,81.4,81.5,280500.0,47.0517,47.1268,47.0401,47.0979,280500.0
2004-02-10 13:00:00,81.51,81.53,81.36,81.38,247200.0,47.1037,47.1152,47.017,47.0286,247200.0
2004-02-10 13:30:00,81.39,81.5,81.37,81.42,167100.0,47.0343,47.0979,47.0228,47.0517,167100.0
2004-02-10 14:00:00,81.43,81.62,81.33,81.43,426400.0,47.0575,47.1673,46.9997,47.0575,426400.0
2004-02-10 14:30:00,81.42,81.51,81.33,81.37,315800.0,47.0517,47.1037,46.9997,47.0228,315800.0
2004-02-10 15:00:00,81.37,81.48,81.35,81.4,360600.0,47.0228,47.0864,47.0112,47.0401,360600.0
2004-02-10 15:30:00,81.4,81.59,81.38,81.58,501100.0,47.0401,47.1499,47.0286,47.1441,501100.0
2004-02-11 09:30:00,81.32,81.42,81.13,81.19,520000.0,46.9939,47.0517,46.8841,46.9188,520000.0
2004-02-11 10:00:00,81.2,81.2,80.75,81.08,564900.0,46.9245,46.9245,46.6645,46.8552,564900.0
2004-02-11 10:30:00,81.0,81.22,80.96,81.1,394400.0,46.809,46.9361,46.7859,46.8668,394400.0
2004-02-11 11:00:00,81.12,81.74,81.02,81.4,568900.0,46.8783,47.2366,46.8205,47.0401,568900.0
2004-02-11 11:30:00,81.39,81.85,81.3,81.61,354100.0,47.0343,47.3002,46.9823,47.1615,354100.0
2004-02-11 12:00:00,81.65,81.75,81.47,81.6,320400.0,47.1846,47.2424,47.0806,47.1557,320400.0
2004-02-11 12:30:00,81.6,81.71,81.46,81.58,168000.0,47.1557,47.2193,47.0748,47.1441,168000.0
2004-02-11 13:00:00,81.57,81.59,81.36,81.43,327000.0,47.1384,47.1499,47.017,47.0575,327000.0
2004-02-11 13:30:00,81.42,81.84,81.38,81.83,334400.0,47.0517,47.2944,47.0286,47.2886,334400.0
2004-02-11 14:00:00,81.83,81.96,81.7,81.75,457200.0,47.2886,47.3637,47.2135,47.2424,457200.0
2004-02-11 14:30:00,81.76,81.77,81.63,81.7,384000.0,47.2482,47.2539,47.173,47.2135,384000.0
2004-02-11 15:00:00,81.7,81.87,81.65,81.81,393500.0,47.2135,47.3117,47.1846,47.2771,393500.0
2004-02-11 15:30:00,81.82,82.13,81.72,81.99,684400.0,47.2828,47.462,47.225,47.3811,684400.0
2004-02-12 09:30:00,81.75,81.96,81.75,81.94,366800.0,47.2424,47.3637,47.2424,47.3522,366800.0
2004-02-12 10:00:00,81.96,82.19,81.89,82.08,430600.0,47.3637,47.4967,47.3233,47.4331,430600.0
2004-02-12 10:30:00,82.06,82.1,81.82,81.83,279000.0,47.4215,47.4446,47.2828,47.2886,279000.0
2004-02-12 11:00:00,81.85,81.94,81.75,81.94,190700.0,47.3002,47.3522,47.2424,47.3522,190700.0
2004-02-12 11:30:00,81.93,82.04,81.85,81.9,214000.0,47.3464,47.41,47.3002,47.3291,214000.0
2004-02-12 12:00:00,81.9,82.0,81.81,81.91,125100.0,47.3291,47.3869,47.2771,47.3348,125100.0
2004-02-12 12:30:00,81.91,81.92,81.69,81.78,229200.0,47.3348,47.3406,47.2077,47.2597,229200.0
2004-02-12 13:00:00,81.78,81.87,81.69,81.78,75000.0,47.2597,47.3117,47.2077,47.2597,75000.0
2004-02-12 13:30:00,81.8,81.87,81.69,81.71,144300.0,47.2713,47.3117,47.2077,47.2193,144300.0
2004-02-12 14:00:00,81.7,81.8,81.61,81.68,217000.0,47.2135,47.2713,47.1615,47.2019,217000.0
2004-02-12 14:30:00,81.67,81.72,81.55,81.67,141400.0,47.1962,47.225,47.1268,47.1962,141400.0
2004-02-12 15:00:00,81.66,81.69,81.48,81.64,199200.0,47.1904,47.2077,47.0864,47.1788,199200.0
2004-02-12 15:30:00,81.65,81.8,81.64,81.64,278600.0,47.1846,47.2713,47.1788,47.1788,278600.0
2004-02-13 09:30:00,82.05,82.1,81.5,82.02,498200.0,47.4157,47.4446,47.0979,47.3984,498200.0
2004-02-13 10:00:00,82.02,82.19,81.8,81.9,619600.0,47.3984,47.4967,47.2713,47.3291,619600.0
2004-02-13 10:30:00,81.9,81.95,81.45,81.5,356700.0,47.3291,47.358,47.069,47.0979,356700.0
2004-02-13 11:00:00,81.58,81.67,81.45,81.59,219400.0,47.1441,47.1962,47.069,47.1499,219400.0
2004-02-13 11:30:00,81.59,81.76,81.59,81.62,187600.0,47.1499,47.2482,47.1499,47.1673,187600.0
2004-02-13 12:00:00,81.62,81.72,81.48,81.64,344100.0,47.1673,47.225,47.0864,47.1788,344100.0
2004-02-13 12:30:00,81.68,81.7,81.5,81.63,222700.0,47.2019,47.2135,47.0979,47.173,222700.0
2004-02-13 13:00:00,81.62,81.66,81.5,81.51,114300.0,47.1673,47.1904,47.0979,47.1037,114300.0
2004-02-13 13:30:00,81.51,81.63,81.49,81.57,182300.0,47.1037,47.173,47.0921,47.1384,182300.0
2004-02-13 14:00:00,81.59,81.67,81.53,81.67,182200.0,47.1499,47.1962,47.1152,47.1962,182200.0
2004-02-13 14:30:00,81.67,81.85,81.56,81.65,244000.0,47.1962,47.3002,47.1326,47.1846,244000.0
2004-02-13 15:00:00,81.65,81.65,81.52,81.6,220400.0,47.1846,47.1846,47.1095,47.1557,220400.0
2004-02-13 15:30:00,81.6,81.68,81.53,81.58,287000.0,47.1557,47.2019,47.1152,47.1441,287000.0
2004-02-17 09:30:00,81.8,82.2,81.71,82.16,671600.0,47.2713,47.5024,47.2193,47.4793,671600.0
2004-02-17 10:00:00,82.15,82.38,82.1,82.33,359700.0,47.4735,47.6065,47.4446,47.5776,359700.0
2004-02-17 10:30:00,82.32,82.45,82.21,82.27,310800.0,47.5718,47.6469,47.5082,47.5429,310800.0
2004-02-17 11:00:00,82.26,82.42,82.22,82.32,239100.0,47.5371,47.6296,47.514,47.5718,239100.0
2004-02-17 11:30:00,82.33,82.47,82.27,82.36,237500.0,47.5776,47.6585,47.5429,47.5949,237500.0
2004-02-17 12:00:00,82.37,82.53,82.29,82.51,352900.0,47.6007,47.6931,47.5544,47.6816,352900.0
2004-02-17 12:30:00,82.48,82.55,82.37,82.38,207200.0,47.6642,47.7047,47.6007,47.6065,207200.0
2004-02-17 13:00:00,82.37,82.5,82.15,82.22,220600.0,47.6007,47.6758,47.4735,47.514,220600.0
2004-02-17 13:30:00,82.21,82.32,82.13,82.15,157500.0,47.5082,47.5718,47.462,47.4735,157500.0
2004-02-17 14:00:00,82.16,82.25,82.15,82.22,184100.0,47.4793,47.5313,47.4735,47.514,184100.0
2004-02-17 14:30:00,82.22,82.38,82.22,82.26,171300.0,47.514,47.6065,47.514,47.5371,171300.0
2004-02-17 15:00:00,82.27,82.28,81.96,81.99,257000.0,47.5429,47.5487,47.3637,47.3811,257000.0
2004-02-17 15:30:00,81.99,82.06,81.79,81.92,351800.0,47.3811,47.4215,47.2655,47.3406,351800.0
2004-02-18 09:30:00,81.65,81.99,81.46,81.9,462700.0,47.1846,47.3811,47.0748,47.3291,462700.0
2004-02-18 10:00:00,81.87,81.9,81.5,81.63,306600.0,47.3117,47.3291,47.0979,47.173,306600.0
2004-02-18 10:30:00,81.64,81.81,81.57,81.66,285400.0,47.1788,47.2771,47.1384,47.1904,285400.0
2004-02-18 11:00:00,81.67,81.76,81.53,81.67,249000.0,47.1962,47.2482,47.1152,47.1962,249000.0
2004-02-18 11:30:00,81.66,81.78,81.62,81.69,207000.0,47.1904,47.2597,47.1673,47.2077,207000.0
2004-02-18 12:00:00,81.69,81.79,81.65,81.77,197500.0,47.2077,47.2655,47.1846,47.2539,197500.0
2004-02-18 12:30:00,81.75,81.93,81.75,81.91,120300.0,47.2424,47.3464,47.2424,47.3348,120300.0
2004-02-18 13:00:00,81.9,81.97,81.81,81.86,199800.0,47.3291,47.3695,47.2771,47.306,199800.0
2004-02-18 13:30:00,81.86,82.01,81.82,81.88,232200.0,47.306,47.3926,47.2828,47.3175,232200.0
2004-02-18 14:00:00,81.87,81.94,81.54,81.63,451800.0,47.3117,47.3522,47.121,47.173,451800.0
2004-02-18 14:30:00,81.62,81.65,81.53,81.6,219600.0,47.1673,47.1846,47.1152,47.1557,219600.0
2004-02-18 15:00:00,81.59,81.69,81.53,81.55,227700.0,47.1499,47.2077,47.1152,47.1268,227700.0
2004-02-18 15:30:00,81.56,81.65,81.4,81.49,463000.0,47.1326,47.1846,47.0401,47.0921,463000.0
2004-02-19 09:30:00,81.57,81.74,81.5,81.72,441100.0,47.1384,47.2366,47.0979,47.225,441100.0
2004-02-19 10:00:00,81.7,81.75,81.42,81.43,296300.0,47.2135,47.2424,47.0517,47.0575,296300.0
2004-02-19 10:30:00,81.43,81.59,81.41,81.46,245300.0,47.0575,47.1499,47.0459,47.0748,245300.0
2004-02-19 11:00:00,81.48,81.64,81.32,81.62,475100.0,47.0864,47.1788,46.9939,47.1673,475100.0
2004-02-19 11:30:00,81.64,81.88,81.6,81.84,226000.0,47.1788,47.3175,47.1557,47.2944,226000.0
2004-02-19 12:00:00,81.84,82.24,81.67,82.21,360100.0,47.2944,47.5255,47.1962,47.5082,360100.0
2004-02-19 12:30:00,82.21,82.22,81.93,82.03,144200.0,47.5082,47.514,47.3464,47.4042,144200.0
2004-02-19 13:00:00,82.03,82.03,81.78,81.79,312000.0,47.4042,47.4042,47.2597,47.2655,312000.0
2004-02-19 13:30:00,81.79,82.01,81.7,82.0,241500.0,47.2655,47.3926,47.2135,47.3869,241500.0
2004-02-19 14:00:00,81.97,82.02,81.8,81.88,90900.0,47.3695,47.3984,47.2713,47.3175,90900.0
2004-02-19 14:30:00,81.88,81.95,81.7,81.88,191800.0,47.3175,47.358,47.2135,47.3175,191800.0
2004-02-19 15:00:00,81.89,81.96,81.68,81.68,256300.0,47.3233,47.3637,47.2019,47.2019,256300.0
2004-02-19 15:30:00,81.68,81.73,81.32,81.32,485500.0,47.2019,47.2308,46.9939,46.9939,485500.0
2004-02-20 09:30:00,81.29,81.36,80.92,81.09,756100.0,46.9766,47.017,46.7627,46.861,756100.0
2004-02-20 10:00:00,81.09,81.11,80.82,80.9,318400.0,46.861,46.8725,46.7049,46.7512,318400.0
2004-02-20 10:30:00,80.83,80.99,80.71,80.81,363100.0,46.7107,46.8032,46.6414,46.6992,363100.0
2004-02-20 11:00:00,80.82,81.09,80.82,81.08,340900.0,46.7049,46.861,46.7049,46.8552,340900.0
2004-02-20 11:30:00,81.07,81.3,81.07,81.21,168100.0,46.8494,46.9823,46.8494,46.9303,168100.0
2004-02-20 12:00:00,81.21,81.3,81.19,81.29,142600.0,46.9303,46.9823,46.9188,46.9766,142600.0
2004-02-20 12:30:00,81.29,81.36,81.09,81.12,214200.0,46.9766,47.017,46.861,46.8783,214200.0
2004-02-20 13:00:00,81.12,81.23,81.02,81.05,599400.0,46.8783,46.9419,46.8205,46.8379,599400.0
2004-02-20 13:30:00,81.05,81.29,81.0,81.22,204200.0,46.8379,46.9766,46.809,46.9361,204200.0
2004-02-20 14:00:00,81.24,81.54,81.2,81.45,280900.0,46.9477,47.121,46.9245,47.069,280900.0
2004-02-20 14:30:00,81.45,81.71,81.43,81.43,370700.0,47.069,47.2193,47.0575,47.0575,370700.0
2004-02-20 15:00:00,81.43,81.5,81.26,81.36,345200.0,47.0575,47.0979,46.9592,47.017,345200.0
2004-02-20 15:30:00,81.36,81.46,81.22,81.39,451200.0,47.017,47.0748,46.9361,47.0343,451200.0
2004-02-23 09:30:00,81.4,81.79,81.34,81.7,515200.0,47.0401,47.2655,47.0054,47.2135,515200.0
2004-02-23 10:00:00,81.73,81.95,81.59,81.72,496600.0,47.2308,47.358,47.1499,47.225,496600.0
2004-02-23 10:30:00,81.72,81.94,81.58,81.71,349200.0,47.225,47.3522,47.1441,47.2193,349200.0
2004-02-23 11:00:00,81.79,81.84,81.5,81.5,218300.0,47.2655,47.2944,47.0979,47.0979,218300.0
2004-02-23 11:30:00,81.5,81.68,81.48,81.68,280800.0,47.0979,47.2019,47.0864,47.2019,280800.0
2004-02-23 12:00:00,81.7,81.79,81.52,81.73,374000.0,47.2135,47.2655,47.1095,47.2308,374000.0
2004-02-23 12:30:00,81.72,81.97,81.66,81.94,182300.0,47.225,47.3695,47.1904,47.3522,182300.0
2004-02-23 13:00:00,81.94,82.04,81.85,81.9,281300.0,47.3522,47.41,47.3002,47.3291,281300.0
2004-02-23 13:30:00,81.89,82.0,81.8,81.89,186700.0,47.3233,47.3869,47.2713,47.3233,186700.0
2004-02-23 14:00:00,81.88,81.99,81.77,81.88,280100.0,47.3175,47.3811,47.2539,47.3175,280100.0
2004-02-23 14:30:00,81.89,81.98,81.2,81.95,291700.0,47.3233,47.3753,46.9245,47.358,291700.0
2004-02-23 15:00:00,81.95,82.03,81.8,81.88,509600.0,47.358,47.4042,47.2713,47.3175,509600.0
2004-02-23 15:30:00,81.88,82.08,81.84,82.04,583600.0,47.3175,47.4331,47.2944,47.41,583600.0
2004-02-24 09:30:00,81.55,81.96,81.55,81.94,556000.0,47.1268,47.3637,47.1268,47.3522,556000.0
2004-02-24 10:00:00,81.93,82.1,81.75,82.07,620800.0,47.3464,47.4446,47.2424,47.4273,620800.0
2004-02-24 10:30:00,82.07,82.32,82.05,82.08,504200.0,47.4273,47.5718,47.4157,47.4331,504200.0
2004-02-24 11:00:00,82.08,82.15,81.87,81.95,362800.0,47.4331,47.4735,47.3117,47.358,362800.0
2004-02-24 11:30:00,81.97,82.05,81.86,82.0,318100.0,47.3695,47.4157,47.306,47.3869,318100.0
2004-02-24 12:00:00,82.0,82.03,81.82,81.95,266400.0,47.3869,47.4042,47.2828,47.358,266400.0
2004-02-24 12:30:00,81.96,81.97,81.83,81.89,224700.0,47.3637,47.3695,47.2886,47.3233,224700.0
2004-02-24 13:00:00,81.89,82.0,81.86,81.9,196900.0,47.3233,47.3869,47.306,47.3291,196900.0
2004-02-24 13:30:00,81.91,81.93,81.72,81.81,272000.0,47.3348,47.3464,47.225,47.2771,272000.0
2004-02-24 14:00:00,81.82,81.82,81.5,81.59,466900.0,47.2828,47.2828,47.0979,47.1499,466900.0
2004-02-24 14:30:00,81.6,81.6,81.25,81.35,473400.0,47.1557,47.1557,46.9534,47.0112,473400.0
2004-02-24 15:00:00,81.37,81.5,81.19,81.3,482000.0,47.0228,47.0979,46.9188,46.9823,482000.0
2004-02-24 15:30:00,81.3,81.59,81.3,81.54,757600.0,46.9823,47.1499,46.9823,47.121,757600.0
2004-02-25 09:30:00,81.5,81.98,81.48,81.92,390900.0,47.0979,47.3753,47.0864,47.3406,390900.0
2004-02-25 10:00:00,81.92,81.99,81.71,81.8,303300.0,47.3406,47.3811,47.2193,47.2713,303300.0
2004-02-25 10:30:00,81.81,81.88,81.64,81.83,263700.0,47.2771,47.3175,47.1788,47.2886,263700.0
2004-02-25 11:00:00,81.83,81.95,81.54,81.54,279100.0,47.2886,47.358,47.121,47.121,279100.0
2004-02-25 11:30:00,81.59,81.65,81.36,81.46,228400.0,47.1499,47.1846,47.017,47.0748,228400.0
2004-02-25 12:00:00,81.46,81.67,81.4,81.66,172000.0,47.0748,47.1962,47.0401,47.1904,172000.0
2004-02-25 12:30:00,81.64,81.73,81.56,81.7,117700.0,47.1788,47.2308,47.1326,47.2135,117700.0
2004-02-25 13:00:00,81.7,81.72,81.6,81.68,258000.0,47.2135,47.225,47.1557,47.2019,258000.0
2004-02-25 13:30:00,81.7,81.75,81.57,81.72,175000.0,47.2135,47.2424,47.1384,47.225,175000.0
2004-02-25 14:00:00,81.71,81.82,81.65,81.74,176400.0,47.2193,47.2828,47.1846,47.2366,176400.0
2004-02-25 14:30:00,81.74,81.78,81.68,81.77,406300.0,47.2366,47.2597,47.2019,47.2539,406300.0
2004-02-25 15:00:00,81.75,81.89,81.73,81.85,567400.0,47.2424,47.3233,47.2308,47.3002,567400.0
2004-02-25 15:30:00,81.84,81.89,81.74,81.79,587900.0,47.2944,47.3233,47.2366,47.2655,587900.0
2004-02-26 09:30:00,81.61,81.85,81.4,81.64,368800.0,47.1615,47.3002,47.0401,47.1788,368800.0
2004-02-26 10:00:00,81.64,81.8,81.44,81.7,334000.0,47.1788,47.2713,47.0632,47.2135,334000.0
2004-02-26 10:30:00,81.7,81.78,81.58,81.74,565400.0,47.2135,47.2597,47.1441,47.2366,565400.0
2004-02-26 11:00:00,81.72,81.89,81.66,81.79,264000.0,47.225,47.3233,47.1904,47.2655,264000.0
2004-02-26 11:30:00,81.82,81.87,81.67,81.7,179800.0,47.2828,47.3117,47.1962,47.2135,179800.0
2004-02-26 12:00:00,81.7,81.89,81.67,81.72,227100.0,47.2135,47.3233,47.1962,47.225,227100.0
2004-02-26 12:30:00,81.72,81.92,81.7,81.85,224600.0,47.225,47.3406,47.2135,47.3002,224600.0
2004-02-26 13:00:00,81.86,81.9,81.71,81.83,117600.0,47.306,47.3291,47.2193,47.2886,117600.0
2004-02-26 13:30:00,81.81,81.87,81.75,81.82,228200.0,47.2771,47.3117,47.2424,47.2828,228200.0
2004-02-26 14:00:00,81.83,81.86,81.82,81.82,165800.0,47.2886,47.306,47.2828,47.2828,165800.0
2004-02-26 14:30:00,81.82,81.88,81.77,81.8,179300.0,47.2828,47.3175,47.2539,47.2713,179300.0
2004-02-26 15:00:00,81.82,81.95,81.8,81.94,343300.0,47.2828,47.358,47.2713,47.3522,343300.0
2004-02-26 15:30:00,81.95,82.1,81.9,82.0,543000.0,47.358,47.4446,47.3291,47.3869,543000.0
2004-02-27 09:30:00,81.9,81.91,81.53,81.78,745800.0,47.3291,47.3348,47.1152,47.2597,745800.0
2004-02-27 10:00:00,81.79,82.13,81.78,82.03,620700.0,47.2655,47.462,47.2597,47.4042,620700.0
2004-02-27 10:30:00,82.05,82.2,81.97,82.15,289200.0,47.4157,47.5024,47.3695,47.4735,289200.0
2004-02-27 11:00:00,82.18,82.45,82.15,82.4,358600.0,47.4909,47.6469,47.4735,47.618,358600.0
2004-02-27 11:30:00,82.4,82.48,82.03,82.19,544000.0,47.618,47.6642,47.4042,47.4967,544000.0
2004-02-27 12:00:00,82.19,82.32,82.05,82.1,297300.0,47.4967,47.5718,47.4157,47.4446,297300.0
2004-02-27 12:30:00,82.1,82.15,82.04,82.07,293000.0,47.4446,47.4735,47.41,47.4273,293000.0
2004-02-27 13:00:00,82.07,82.23,82.02,82.16,381300.0,47.4273,47.5198,47.3984,47.4793,381300.0
2004-02-27 13:30:00,82.16,82.19,82.1,82.11,450400.0,47.4793,47.4967,47.4446,47.4504,450400.0
2004-02-27 14:00:00,82.12,82.36,82.12,82.26,405700.0,47.4562,47.5949,47.4562,47.5371,405700.0
2004-02-27 14:30:00,82.26,82.35,82.21,82.3,705000.0,47.5371,47.5891,47.5082,47.5602,705000.0
2004-02-27 15:00:00,82.32,82.32,82.12,82.15,396600.0,47.5718,47.5718,47.4562,47.4735,396600.0
2004-02-27 15:30:00,82.16,82.22,81.82,81.97,520600.0,47.4793,47.514,47.2828,47.3695,520600.0
2004-03-01 09:30:00,82.14,82.57,82.06,82.47,585300.0,47.4678,47.7163,47.4215,47.6585,585300.0
2004-03-01 10:00:00,82.46,82.55,81.75,82.26,404400.0,47.6527,47.7047,47.2424,47.5371,404400.0
2004-03-01 10:30:00,82.3,82.41,82.12,82.13,302900.0,47.5602,47.6238,47.4562,47.462,302900.0
2004-03-01 11:00:00,82.13,82.13,81.96,82.05,477700.0,47.462,47.462,47.3637,47.4157,477700.0
2004-03-01 11:30:00,82.05,82.25,82.0,82.25,239300.0,47.4157,47.5313,47.3869,47.5313,239300.0
2004-03-01 12:00:00,82.25,82.28,82.13,82.21,245200.0,47.5313,47.5487,47.462,47.5082,245200.0
2004-03-01 12:30:00,82.21,82.32,82.17,82.24,146100.0,47.5082,47.5718,47.4851,47.5255,146100.0
2004-03-01 13:00:00,82.24,82.32,82.14,82.32,320900.0,47.5255,47.5718,47.4678,47.5718,320900.0
2004-03-01 13:30:00,82.32,82.34,82.15,82.25,192900.0,47.5718,47.5833,47.4735,47.5313,192900.0
2004-03-01 14:00:00,82.27,82.45,82.16,82.24,271900.0,47.5429,47.6469,47.4793,47.5255,271900.0
2004-03-01 14:30:00,82.23,82.35,82.18,82.29,238200.0,47.5198,47.5891,47.4909,47.5544,238200.0
2004-03-01 15:00:00,82.28,82.32,82.18,82.24,337600.0,47.5487,47.5718,47.4909,47.5255,337600.0
2004-03-01 15:30:00,82.25,82.29,82.11,82.11,445600.0,47.5313,47.5544,47.4504,47.4504,445600.0
2004-03-02 09:30:00,82.16,82.42,82.05,82.36,691900.0,47.4793,47.6296,47.4157,47.5949,691900.0
2004-03-02 10:00:00,82.4,82.55,82.34,82.53,729400.0,47.618,47.7047,47.5833,47.6931,729400.0
2004-03-02 10:30:00,82.52,82.56,82.45,82.54,391900.0,47.6874,47.7105,47.6469,47.6989,391900.0
2004-03-02 11:00:00,82.54,82.68,82.45,82.61,443400.0,47.6989,47.7798,47.6469,47.7394,443400.0
2004-03-02 11:30:00,82.62,82.75,82.59,82.63,463000.0,47.7451,47.8203,47.7278,47.7509,463000.0
2004-03-02 12:00:00,82.64,82.74,82.45,82.49,576900.0,47.7567,47.8145,47.6469,47.67,576900.0
2004-03-02 12:30:00,82.48,82.52,82.34,82.44,334300.0,47.6642,47.6874,47.5833,47.6411,334300.0
2004-03-02 13:00:00,82.45,82.62,82.44,82.5,348200.0,47.6469,47.7451,47.6411,47.6758,348200.0
2004-03-02 13:30:00,82.5,82.55,82.31,82.34,552000.0,47.6758,47.7047,47.566,47.5833,552000.0
2004-03-02 14:00:00,82.35,82.53,82.31,82.46,446200.0,47.5891,47.6931,47.566,47.6527,446200.0
2004-03-02 14:30:00,82.47,82.56,82.39,82.5,367600.0,47.6585,47.7105,47.6122,47.6758,367600.0
2004-03-02 15:00:00,82.5,82.75,82.46,82.7,740700.0,47.6758,47.8203,47.6527,47.7914,740700.0
2004-03-02 15:30:00,82.7,82.7,82.42,82.51,628100.0,47.7914,47.7914,47.6296,47.6816,628100.0
2004-03-03 09:30:00,81.9,81.99,81.7,81.8,930900.0,47.7873,47.8399,47.6707,47.729,930900.0
2004-03-03 10:00:00,81.79,82.05,81.69,81.84,757000.0,47.7232,47.8749,47.6648,47.7523,757000.0
2004-03-03 10:30:00,81.85,81.86,81.75,81.83,444200.0,47.7582,47.764,47.6998,47.7465,444200.0
2004-03-03 11:00:00,81.84,81.99,81.81,81.93,196800.0,47.7523,47.8399,47.7348,47.8049,196800.0
2004-03-03 11:30:00,81.94,81.95,81.82,81.85,193700.0,47.8107,47.8165,47.7407,47.7582,193700.0
2004-03-03 12:00:00,81.85,81.97,81.83,81.92,170300.0,47.7582,47.8282,47.7465,47.799,170300.0
2004-03-03 12:30:00,81.92,82.1,81.85,82.09,267300.0,47.799,47.904,47.7582,47.8982,267300.0
2004-03-03 13:00:00,82.09,82.39,82.08,82.36,467100.0,47.8982,48.0733,47.8924,48.0558,467100.0
2004-03-03 13:30:00,82.36,82.59,82.35,82.47,336600.0,48.0558,48.19,48.0499,48.1199,336600.0
2004-03-03 14:00:00,82.5,82.59,82.41,82.59,254700.0,48.1374,48.19,48.0849,48.19,254700.0
2004-03-03 14:30:00,82.58,82.65,82.5,82.53,396700.0,48.1841,48.225,48.1374,48.1549,396700.0
2004-03-03 15:00:00,82.52,82.62,82.45,82.56,280100.0,48.1491,48.2075,48.1083,48.1724,280100.0
2004-03-03 15:30:00,82.55,82.63,82.41,82.61,556000.0,48.1666,48.2133,48.0849,48.2016,556000.0
2004-03-04 09:30:00,82.4,82.54,82.25,82.41,594900.0,48.0791,48.1608,47.9916,48.0849,594900.0
2004-03-04 10:00:00,82.43,82.44,82.25,82.33,273800.0,48.0966,48.1024,47.9916,48.0382,273800.0
2004-03-04 10:30:00,82.34,82.39,82.25,82.29,317000.0,48.0441,48.0733,47.9916,48.0149,317000.0
2004-03-04 11:00:00,82.3,82.35,82.15,82.22,262900.0,48.0207,48.0499,47.9332,47.9741,262900.0
2004-03-04 11:30:00,82.22,82.23,82.0,82.11,301400.0,47.9741,47.9799,47.8457,47.9099,301400.0
2004-03-04 12:00:00,82.13,82.4,82.11,82.29,327700.0,47.9215,48.0791,47.9099,48.0149,327700.0
2004-03-04 12:30:00,82.29,82.29,82.13,82.25,935400.0,48.0149,48.0149,47.9215,47.9916,935400.0
2004-03-04 13:00:00,82.27,82.31,82.19,82.23,146900.0,48.0032,48.0266,47.9566,47.9799,146900.0
2004-03-04 13:30:00,82.22,82.24,82.02,82.05,109500.0,47.9741,47.9857,47.8574,47.8749,109500.0
2004-03-04 14:00:00,82.06,82.22,82.0,82.16,271000.0,47.8807,47.9741,47.8457,47.9391,271000.0
2004-03-04 14:30:00,82.16,82.18,82.06,82.09,221900.0,47.9391,47.9507,47.8807,47.8982,221900.0
2004-03-04 15:00:00,82.09,82.22,82.05,82.17,261600.0,47.8982,47.9741,47.8749,47.9449,261600.0
2004-03-04 15:30:00,82.17,82.2,82.06,82.15,399600.0,47.9449,47.9624,47.8807,47.9332,399600.0
2004-03-05 09:30:00,81.75,82.5,81.6,82.4,636500.0,47.6998,48.1374,47.6123,48.0791,636500.0
2004-03-05 10:00:00,82.4,82.95,82.27,82.95,971300.0,48.0791,48.4,48.0032,48.4,971300.0
2004-03-05 10:30:00,82.95,83.0,82.78,82.83,680400.0,48.4,48.4292,48.3008,48.33,680400.0
2004-03-05 11:00:00,82.77,82.85,82.44,82.59,535600.0,48.295,48.3417,48.1024,48.19,535600.0
2004-03-05 11:30:00,82.59,82.77,82.48,82.6,604400.0,48.19,48.295,48.1258,48.1958,604400.0
2004-03-05 12:00:00,82.6,82.75,82.47,82.68,252100.0,48.1958,48.2833,48.1199,48.2425,252100.0
2004-03-05 12:30:00,82.67,82.78,82.5,82.66,316000.0,48.2366,48.3008,48.1374,48.2308,316000.0
2004-03-05 13:00:00,82.66,82.72,82.55,82.7,157400.0,48.2308,48.2658,48.1666,48.2541,157400.0
2004-03-05 13:30:00,82.7,82.75,82.58,82.69,177500.0,48.2541,48.2833,48.1841,48.2483,177500.0
2004-03-05 14:00:00,82.7,82.79,82.57,82.59,437600.0,48.2541,48.3066,48.1783,48.19,437600.0
2004-03-05 14:30:00,82.59,82.7,82.51,82.61,408200.0,48.19,48.2541,48.1433,48.2016,408200.0
2004-03-05 15:00:00,82.61,82.74,82.41,82.67,294400.0,48.2016,48.2775,48.0849,48.2366,294400.0
2004-03-05 15:30:00,82.66,82.88,82.56,82.77,408800.0,48.2308,48.3592,48.1724,48.295,408800.0
2004-03-08 09:30:00,82.4,82.77,82.26,82.68,616800.0,48.0791,48.295,47.9974,48.2425,616800.0
2004-03-08 10:00:00,82.63,82.87,82.57,82.63,384900.0,48.2133,48.3533,48.1783,48.2133,384900.0
2004-03-08 10:30:00,82.62,82.7,82.56,82.57,274800.0,48.2075,48.2541,48.1724,48.1783,274800.0
2004-03-08 11:00:00,82.56,82.68,82.53,82.57,190700.0,48.1724,48.2425,48.1549,48.1783,190700.0
2004-03-08 11:30:00,82.57,82.67,82.53,82.59,143900.0,48.1783,48.2366,48.1549,48.19,143900.0
2004-03-08 12:00:00,82.59,82.63,82.42,82.49,180400.0,48.19,48.2133,48.0908,48.1316,180400.0
2004-03-08 12:30:00,82.47,82.65,82.45,82.63,129200.0,48.1199,48.225,48.1083,48.2133,129200.0
2004-03-08 13:00:00,82.63,82.63,82.47,82.5,157700.0,48.2133,48.2133,48.1199,48.1374,157700.0
2004-03-08 13:30:00,82.5,82.66,82.47,82.51,394100.0,48.1374,48.2308,48.1199,48.1433,394100.0
2004-03-08 14:00:00,82.52,82.67,82.48,82.55,470500.0,48.1491,48.2366,48.1258,48.1666,470500.0
2004-03-08 14:30:00,82.55,82.69,82.5,82.6,301400.0,48.1666,48.2483,48.1374,48.1958,301400.0
2004-03-08 15:00:00,82.6,82.66,82.49,82.65,218100.0,48.1958,48.2308,48.1316,48.225,218100.0
2004-03-08 15:30:00,82.63,82.64,82.42,82.47,398100.0,48.2133,48.2191,48.0908,48.1199,398100.0
2004-03-09 09:30:00,82.1,82.28,81.89,82.27,974100.0,47.904,48.0091,47.7815,48.0032,974100.0
2004-03-09 10:00:00,82.27,82.34,82.0,82.06,395100.0,48.0032,48.0441,47.8457,47.8807,395100.0
2004-03-09 10:30:00,82.05,82.12,81.88,82.07,300600.0,47.8749,47.9157,47.7757,47.8865,300600.0
2004-03-09 11:00:00,82.08,82.18,81.95,82.12,248100.0,47.8924,47.9507,47.8165,47.9157,248100.0
2004-03-09 11:30:00,82.12,82.12,81.98,82.0,155000.0,47.9157,47.9157,47.834,47.8457,155000.0
2004-03-09 12:00:00,82.0,82.05,81.87,81.98,242400.0,47.8457,47.8749,47.7698,47.834,242400.0
2004-03-09 12:30:00,81.96,82.13,81.86,81.92,179100.0,47.8224,47.9215,47.764,47.799,179100.0
2004-03-09 13:00:00,81.91,82.04,81.85,81.86,189100.0,47.7932,47.869,47.7582,47.764,189100.0
2004-03-09 13:30:00,81.88,81.88,81.75,81.75,325500.0,47.7757,47.7757,47.6998,47.6998,325500.0
2004-03-09 14:00:00,81.76,81.8,81.56,81.68,305900.0,47.7057,47.729,47.589,47.659,305900.0
2004-03-09 14:30:00,81.68,81.83,81.66,81.74,294000.0,47.659,47.7465,47.6473,47.694,294000.0
2004-03-09 15:00:00,81.73,81.86,81.63,81.75,411100.0,47.6882,47.764,47.6298,47.6998,411100.0
2004-03-09 15:30:00,81.74,81.87,81.74,81.77,692100.0,47.694,47.7698,47.694,47.7115,692100.0
2004-03-10 09:30:00,81.78,81.79,81.22,81.38,504800.0,47.7173,47.7232,47.3906,47.4839,504800.0
2004-03-10 10:00:00,81.37,81.4,81.12,81.22,473000.0,47.4781,47.4956,47.3322,47.3906,473000.0
2004-03-10 10:30:00,81.22,81.44,81.1,81.16,467100.0,47.3906,47.5189,47.3206,47.3556,467100.0
2004-03-10 11:00:00,81.17,81.22,80.9,80.97,357000.0,47.3614,47.3906,47.2039,47.2447,357000.0
2004-03-10 11:30:00,80.97,81.1,80.89,81.05,382200.0,47.2447,47.3206,47.198,47.2914,382200.0
2004-03-10 12:00:00,81.04,81.07,81.0,81.02,239800.0,47.2856,47.3031,47.2622,47.2739,239800.0
2004-03-10 12:30:00,81.02,81.07,80.89,80.94,227500.0,47.2739,47.3031,47.198,47.2272,227500.0
2004-03-10 13:00:00,80.93,80.97,80.6,80.74,379000.0,47.2214,47.2447,47.0288,47.1105,379000.0
2004-03-10 13:30:00,80.74,80.88,80.67,80.8,363600.0,47.1105,47.1922,47.0697,47.1455,363600.0
2004-03-10 14:00:00,80.79,80.88,80.7,80.79,266100.0,47.1397,47.1922,47.0872,47.1397,266100.0
2004-03-10 14:30:00,80.78,80.84,80.52,80.53,378800.0,47.1338,47.1689,46.9821,46.988,378800.0
2004-03-10 15:00:00,80.53,80.57,79.88,79.91,764500.0,46.988,47.0113,46.6087,46.6262,764500.0
2004-03-10 15:30:00,79.9,80.23,79.82,80.01,866200.0,46.6204,46.8129,46.5737,46.6846,866200.0
2004-03-11 09:30:00,80.0,80.61,79.81,80.46,1475900.0,46.6787,47.0347,46.5679,46.9471,1475900.0
2004-03-11 10:00:00,80.46,80.66,80.29,80.5,714800.0,46.9471,47.0638,46.8479,46.9705,714800.0
2004-03-11 10:30:00,80.51,80.54,80.16,80.3,346700.0,46.9763,46.9938,46.7721,46.8538,346700.0
2004-03-11 11:00:00,80.31,80.4,80.03,80.28,389200.0,46.8596,46.9121,46.6962,46.8421,389200.0
2004-03-11 11:30:00,80.25,80.38,80.21,80.35,318100.0,46.8246,46.9005,46.8013,46.8829,318100.0
2004-03-11 12:00:00,80.35,80.77,80.25,80.6,427100.0,46.8829,47.128,46.8246,47.0288,427100.0
2004-03-11 12:30:00,80.61,80.87,80.58,80.87,394900.0,47.0347,47.1864,47.0171,47.1864,394900.0
2004-03-11 13:00:00,80.85,80.87,80.71,80.81,498900.0,47.1747,47.1864,47.093,47.1514,498900.0
2004-03-11 13:30:00,80.79,80.8,80.53,80.72,262600.0,47.1397,47.1455,46.988,47.0988,262600.0
2004-03-11 14:00:00,80.72,80.77,80.43,80.55,408900.0,47.0988,47.128,46.9296,46.9996,408900.0
2004-03-11 14:30:00,80.55,80.59,80.06,80.24,475800.0,46.9996,47.023,46.7137,46.8188,475800.0
2004-03-11 15:00:00,80.25,80.46,79.75,79.93,701200.0,46.8246,46.9471,46.5329,46.6379,701200.0
2004-03-11 15:30:00,79.95,79.98,79.28,79.38,1140900.0,46.6496,46.6671,46.2586,46.317,1140900.0
2004-03-12 09:30:00,79.85,80.0,79.65,79.97,1148800.0,46.5912,46.6787,46.4745,46.6612,1148800.0
2004-03-12 10:00:00,79.97,80.3,79.95,79.98,600300.0,46.6612,46.8538,46.6496,46.6671,600300.0
2004-03-12 10:30:00,79.99,80.24,79.86,79.92,317800.0,46.6729,46.8188,46.597,46.6321,317800.0
2004-03-12 11:00:00,79.92,80.15,79.89,80.15,225500.0,46.6321,46.7663,46.6145,46.7663,225500.0
2004-03-12 11:30:00,80.15,80.42,80.13,80.37,409700.0,46.7663,46.9238,46.7546,46.8946,409700.0
2004-03-12 12:00:00,80.37,80.44,80.04,80.13,208600.0,46.8946,46.9355,46.7021,46.7546,208600.0
2004-03-12 12:30:00,80.14,80.18,79.92,80.15,244000.0,46.7604,46.7838,46.6321,46.7663,244000.0
2004-03-12 13:00:00,80.15,80.16,80.0,80.05,195400.0,46.7663,46.7721,46.6787,46.7079,195400.0
2004-03-12 13:30:00,80.08,80.14,79.99,80.02,152400.0,46.7254,46.7604,46.6729,46.6904,152400.0
2004-03-12 14:00:00,80.02,80.21,80.02,80.11,301200.0,46.6904,46.8013,46.6904,46.7429,301200.0
2004-03-12 14:30:00,80.12,80.25,80.1,80.15,215700.0,46.7487,46.8246,46.7371,46.7663,215700.0
2004-03-12 15:00:00,80.15,80.2,80.01,80.12,378000.0,46.7663,46.7954,46.6846,46.7487,378000.0
2004-03-12 15:30:00,80.13,80.32,80.03,80.32,542500.0,46.7546,46.8654,46.6962,46.8654,542500.0
2004-03-15 09:30:00,80.03,80.37,79.8,79.96,606900.0,46.6962,46.8946,46.562,46.6554,606900.0
2004-03-15 10:00:00,79.96,79.99,79.75,79.75,405600.0,46.6554,46.6729,46.5329,46.5329,405600.0
2004-03-15 10:30:00,79.75,79.77,79.53,79.61,508600.0,46.5329,46.5445,46.4045,46.4512,508600.0
2004-03-15 11:00:00,79.61,79.65,79.5,79.6,416300.0,46.4512,46.4745,46.387,46.4453,416300.0
2004-03-15 11:30:00,79.59,79.62,79.4,79.45,420400.0,46.4395,46.457,46.3286,46.3578,420400.0
2004-03-15 12:00:00,79.45,79.6,79.44,79.47,326900.0,46.3578,46.4453,46.352,46.3695,326900.0
2004-03-15 12:30:00,79.46,79.74,79.42,79.69,370400.0,46.3636,46.527,46.3403,46.4978,370400.0
2004-03-15 13:00:00,79.68,79.7,79.46,79.53,255700.0,46.492,46.5037,46.3636,46.4045,255700.0
2004-03-15 13:30:00,79.53,79.58,79.41,79.58,256400.0,46.4045,46.4337,46.3345,46.4337,256400.0
2004-03-15 14:00:00,79.57,79.75,79.5,79.55,385900.0,46.4278,46.5329,46.387,46.4162,385900.0
2004-03-15 14:30:00,79.55,79.68,79.5,79.57,272200.0,46.4162,46.492,46.387,46.4278,272200.0
2004-03-15 15:00:00,79.57,79.66,79.51,79.58,328800.0,46.4278,46.4803,46.3928,46.4337,328800.0
2004-03-15 15:30:00,79.59,79.62,79.15,79.47,600100.0,46.4395,46.457,46.1828,46.3695,600100.0
2004-03-16 09:30:00,80.15,80.15,79.9,79.98,820000.0,46.7663,46.7663,46.6204,46.6671,820000.0
2004-03-16 10:00:00,80.0,80.07,79.65,79.97,544600.0,46.6787,46.7196,46.4745,46.6612,544600.0
2004-03-16 10:30:00,79.98,80.05,79.77,79.96,465600.0,46.6671,46.7079,46.5445,46.6554,465600.0
2004-03-16 11:00:00,79.96,80.12,79.88,80.12,388600.0,46.6554,46.7487,46.6087,46.7487,388600.0
2004-03-16 11:30:00,80.12,80.12,80.0,80.08,284800.0,46.7487,46.7487,46.6787,46.7254,284800.0
2004-03-16 12:00:00,80.07,80.07,79.85,79.97,728300.0,46.7196,46.7196,46.5912,46.6612,728300.0
2004-03-16 12:30:00,79.97,79.99,79.74,79.83,477200.0,46.6612,46.6729,46.527,46.5795,477200.0
2004-03-16 13:00:00,79.81,80.08,79.75,79.96,234400.0,46.5679,46.7254,46.5329,46.6554,234400.0
2004-03-16 13:30:00,79.96,80.08,79.93,80.04,421600.0,46.6554,46.7254,46.6379,46.7021,421600.0
2004-03-16 14:00:00,80.04,80.18,79.9,80.15,545100.0,46.7021,46.7838,46.6204,46.7663,545100.0
2004-03-16 14:30:00,80.14,80.23,79.78,79.88,676600.0,46.7604,46.8129,46.5504,46.6087,676600.0
2004-03-16 15:00:00,79.89,80.09,79.85,80.08,627800.0,46.6145,46.7312,46.5912,46.7254,627800.0
2004-03-16 15:30:00,80.08,80.25,80.02,80.15,1098600.0,46.7254,46.8246,46.6904,46.7663,1098600.0
2004-03-17 09:30:00,80.65,81.0,80.33,80.43,1061700.0,47.058,47.2622,46.8713,46.9296,1061700.0
2004-03-17 10:00:00,80.44,80.67,80.32,80.44,597500.0,46.9355,47.0697,46.8654,46.9355,597500.0
2004-03-17 10:30:00,80.43,80.48,80.15,80.23,472500.0,46.9296,46.9588,46.7663,46.8129,472500.0
2004-03-17 11:00:00,80.25,80.5,80.15,80.45,462900.0,46.8246,46.9705,46.7663,46.9413,462900.0
2004-03-17 11:30:00,80.45,80.6,80.44,80.54,327200.0,46.9413,47.0288,46.9355,46.9938,327200.0
2004-03-17 12:00:00,80.53,80.56,80.47,80.49,200800.0,46.988,47.0055,46.953,46.9646,200800.0
2004-03-17 12:30:00,80.48,80.52,80.38,80.38,225900.0,46.9588,46.9821,46.9005,46.9005,225900.0
2004-03-17 13:00:00,80.38,80.45,80.23,80.35,269100.0,46.9005,46.9413,46.8129,46.8829,269100.0
2004-03-17 13:30:00,80.35,80.5,80.34,80.5,163000.0,46.8829,46.9705,46.8771,46.9705,163000.0
2004-03-17 14:00:00,80.51,80.6,80.41,80.5,214400.0,46.9763,47.0288,46.918,46.9705,214400.0
2004-03-17 14:30:00,80.51,80.58,80.43,80.51,331800.0,46.9763,47.0171,46.9296,46.9763,331800.0
2004-03-17 15:00:00,80.5,80.62,80.47,80.53,446600.0,46.9705,47.0405,46.953,46.988,446600.0
2004-03-17 15:30:00,80.53,80.58,80.21,80.25,597800.0,46.988,47.0171,46.8013,46.8246,597800.0
2004-03-18 09:30:00,79.85,80.07,79.7,79.89,620200.0,46.5912,46.7196,46.5037,46.6145,620200.0
2004-03-18 10:00:00,79.88,79.91,79.7,79.84,475000.0,46.6087,46.6262,46.5037,46.5854,475000.0
2004-03-18 10:30:00,79.84,79.91,79.73,79.85,365800.0,46.5854,46.6262,46.5212,46.5912,365800.0
2004-03-18 11:00:00,79.85,79.85,79.6,79.69,331400.0,46.5912,46.5912,46.4453,46.4978,331400.0
2004-03-18 11:30:00,79.69,79.8,79.63,79.69,349500.0,46.4978,46.562,46.4628,46.4978,349500.0
2004-03-18 12:00:00,79.7,79.83,79.59,79.61,300000.0,46.5037,46.5795,46.4395,46.4512,300000.0
2004-03-18 12:30:00,79.62,80.01,79.57,79.94,364400.0,46.457,46.6846,46.4278,46.6437,364400.0
2004-03-18 13:00:00,79.94,80.33,79.69,80.15,583100.0,46.6437,46.8713,46.4978,46.7663,583100.0
2004-03-18 13:30:00,80.15,80.25,79.82,79.84,313100.0,46.7663,46.8246,46.5737,46.5854,313100.0
2004-03-18 14:00:00,79.85,79.95,79.7,79.71,297500.0,46.5912,46.6496,46.5037,46.5095,297500.0
2004-03-18 14:30:00,79.71,79.9,79.66,79.85,281500.0,46.5095,46.6204,46.4803,46.5912,281500.0
2004-03-18 15:00:00,79.86,80.15,79.85,80.1,419300.0,46.597,46.7663,46.5912,46.7371,419300.0
2004-03-18 15:30:00,80.11,80.2,79.94,80.08,654300.0,46.7429,46.7954,46.6437,46.7254,654300.0
2004-03-19 09:30:00,80.5,80.5,80.2,80.42,1106100.0,46.9705,46.9705,46.7954,46.9238,1106100.0
2004-03-19 10:00:00,80.42,80.49,80.27,80.38,391500.0,46.9238,46.9646,46.8363,46.9005,391500.0
2004-03-19 10:30:00,80.38,80.53,80.33,80.47,441100.0,46.9005,46.988,46.8713,46.953,441100.0
2004-03-19 11:00:00,80.47,80.5,80.37,80.42,336300.0,46.953,46.9705,46.8946,46.9238,336300.0
2004-03-19 11:30:00,80.42,80.5,80.4,80.49,478700.0,46.9238,46.9705,46.9121,46.9646,478700.0
2004-03-19 12:00:00,80.49,80.51,80.4,80.44,260500.0,46.9646,46.9763,46.9121,46.9355,260500.0
2004-03-19 12:30:00,80.44,80.5,80.31,80.37,196600.0,46.9355,46.9705,46.8596,46.8946,196600.0
2004-03-19 13:00:00,80.37,80.5,80.28,80.3,434400.0,46.8946,46.9705,46.8421,46.8538,434400.0
2004-03-19 13:30:00,80.3,80.48,80.29,80.45,368300.0,46.8538,46.9588,46.8479,46.9413,368300.0
2004-03-19 14:00:00,80.45,80.45,80.35,80.38,398100.0,46.9413,46.9413,46.8829,46.9005,398100.0
2004-03-19 14:30:00,80.37,80.42,80.14,80.19,540500.0,46.8946,46.9238,46.7604,46.7896,540500.0
2004-03-19 15:00:00,80.2,80.2,80.0,80.1,669000.0,46.7954,46.7954,46.6787,46.7371,669000.0
2004-03-19 15:30:00,80.08,80.15,79.81,79.85,1420600.0,46.7254,46.7663,46.5679,46.5912,1420600.0
2004-03-22 09:30:00,79.45,79.5,79.19,79.21,897100.0,46.3578,46.387,46.2061,46.2178,897100.0
2004-03-22 10:00:00,79.21,79.21,78.77,78.93,1022900.0,46.2178,46.2178,45.961,46.0544,1022900.0
2004-03-22 10:30:00,78.93,79.17,78.78,79.17,493600.0,46.0544,46.1944,45.9669,46.1944,493600.0
2004-03-22 11:00:00,79.14,79.4,79.05,79.39,418000.0,46.1769,46.3286,46.1244,46.3228,418000.0
2004-03-22 11:30:00,79.38,79.44,79.13,79.13,409900.0,46.317,46.352,46.1711,46.1711,409900.0
2004-03-22 12:00:00,79.11,79.17,79.0,79.13,239600.0,46.1594,46.1944,46.0952,46.1711,239600.0
2004-03-22 12:30:00,79.14,79.19,79.04,79.11,185500.0,46.1769,46.2061,46.1186,46.1594,185500.0
2004-03-22 13:00:00,79.11,79.17,79.01,79.08,241800.0,46.1594,46.1944,46.1011,46.1419,241800.0
2004-03-22 13:30:00,79.08,79.08,78.83,78.9,306500.0,46.1419,46.1419,45.9961,46.0369,306500.0
2004-03-22 14:00:00,78.89,78.95,78.5,78.58,633900.0,46.0311,46.0661,45.8035,45.8502,633900.0
2004-03-22 14:30:00,78.57,78.9,78.57,78.6,501900.0,45.8443,46.0369,45.8443,45.8619,501900.0
2004-03-22 15:00:00,78.6,78.85,78.54,78.65,548100.0,45.8619,46.0077,45.8268,45.891,548100.0
2004-03-22 15:30:00,78.66,78.85,78.55,78.76,693600.0,45.8969,46.0077,45.8327,45.9552,693600.0
2004-03-23 09:30:00,79.41,79.41,78.8,79.09,962800.0,46.3345,46.3345,45.9785,46.1478,962800.0
2004-03-23 10:00:00,79.07,79.34,78.96,79.17,580500.0,46.1361,46.2936,46.0719,46.1944,580500.0
2004-03-23 10:30:00,79.17,79.28,79.06,79.19,772200.0,46.1944,46.2586,46.1303,46.2061,772200.0
2004-03-23 11:00:00,79.19,79.2,78.92,78.96,474700.0,46.2061,46.2119,46.0486,46.0719,474700.0
2004-03-23 11:30:00,78.96,78.96,78.76,78.88,428500.0,46.0719,46.0719,45.9552,46.0252,428500.0
2004-03-23 12:00:00,78.87,78.95,78.56,78.69,332700.0,46.0194,46.0661,45.8385,45.9144,332700.0
2004-03-23 12:30:00,78.69,78.7,78.45,78.66,500500.0,45.9144,45.9202,45.7743,45.8969,500500.0
2004-03-23 13:00:00,78.66,78.75,78.57,78.66,283100.0,45.8969,45.9494,45.8443,45.8969,283100.0
2004-03-23 13:30:00,78.67,79.07,78.66,78.94,371100.0,45.9027,46.1361,45.8969,46.0602,371100.0
2004-03-23 14:00:00,78.95,78.99,78.61,78.75,539100.0,46.0661,46.0894,45.8677,45.9494,539100.0
2004-03-23 14:30:00,78.75,78.92,78.7,78.81,558800.0,45.9494,46.0486,45.9202,45.9844,558800.0
2004-03-23 15:00:00,78.8,78.88,78.76,78.88,418000.0,45.9785,46.0252,45.9552,46.0252,418000.0
2004-03-23 15:30:00,78.9,78.9,78.5,78.52,881800.0,46.0369,46.0369,45.8035,45.8152,881800.0
2004-03-24 09:30:00,78.58,78.9,78.41,78.57,612000.0,45.8502,46.0369,45.751,45.8443,612000.0
2004-03-24 10:00:00,78.57,78.68,78.44,78.46,523600.0,45.8443,45.9085,45.7685,45.7802,523600.0
2004-03-24 10:30:00,78.46,78.47,78.17,78.37,503800.0,45.7802,45.786,45.611,45.7276,503800.0
2004-03-24 11:00:00,78.36,78.4,78.0,78.35,817000.0,45.7218,45.7452,45.5118,45.716,817000.0
2004-03-24 11:30:00,78.36,78.39,78.17,78.36,445500.0,45.7218,45.7393,45.611,45.7218,445500.0
2004-03-24 12:00:00,78.36,78.5,78.33,78.49,480600.0,45.7218,45.8035,45.7043,45.7977,480600.0
2004-03-24 12:30:00,78.5,78.7,78.48,78.54,490700.0,45.8035,45.9202,45.7918,45.8268,490700.0
2004-03-24 13:00:00,78.54,78.6,78.52,78.6,319500.0,45.8268,45.8619,45.8152,45.8619,319500.0
2004-03-24 13:30:00,78.6,78.8,78.53,78.7,312300.0,45.8619,45.9785,45.821,45.9202,312300.0
2004-03-24 14:00:00,78.69,78.69,78.54,78.62,359600.0,45.9144,45.9144,45.8268,45.8735,359600.0
2004-03-24 14:30:00,78.64,78.73,78.54,78.58,392700.0,45.8852,45.9377,45.8268,45.8502,392700.0
2004-03-24 15:00:00,78.56,78.6,78.29,78.38,576200.0,45.8385,45.8619,45.681,45.7335,576200.0
2004-03-24 15:30:00,78.37,78.58,78.25,78.35,737100.0,45.7276,45.8502,45.6576,45.716,737100.0
2004-03-25 09:30:00,78.65,78.75,78.48,78.6,812100.0,45.891,45.9494,45.7918,45.8619,812100.0
2004-03-25 10:00:00,78.57,78.71,78.46,78.55,516000.0,45.8443,45.926,45.7802,45.8327,516000.0
2004-03-25 10:30:00,78.55,78.79,78.46,78.75,336400.0,45.8327,45.9727,45.7802,45.9494,336400.0
2004-03-25 11:00:00,78.75,78.82,78.65,78.78,288200.0,45.9494,45.9902,45.891,45.9669,288200.0
2004-03-25 11:30:00,78.76,78.91,78.66,78.89,284000.0,45.9552,46.0427,45.8969,46.0311,284000.0
2004-03-25 12:00:00,78.89,79.0,78.79,79.0,274600.0,46.0311,46.0952,45.9727,46.0952,274600.0
2004-03-25 12:30:00,79.06,79.39,79.0,79.3,492200.0,46.1303,46.3228,46.0952,46.2703,492200.0
2004-03-25 13:00:00,79.3,79.39,79.2,79.23,306900.0,46.2703,46.3228,46.2119,46.2294,306900.0
2004-03-25 13:30:00,79.22,79.37,79.19,79.28,280800.0,46.2236,46.3111,46.2061,46.2586,280800.0
2004-03-25 14:00:00,79.25,79.4,79.21,79.33,524200.0,46.2411,46.3286,46.2178,46.2878,524200.0
2004-03-25 14:30:00,79.33,79.6,79.32,79.55,590000.0,46.2878,46.4453,46.282,46.4162,590000.0
2004-03-25 15:00:00,79.54,79.81,79.44,79.81,602500.0,46.4103,46.5679,46.352,46.5679,602500.0
2004-03-25 15:30:00,79.77,79.86,79.66,79.72,1065600.0,46.5445,46.597,46.4803,46.5154,1065600.0
2004-03-26 09:30:00,79.6,79.88,79.5,79.71,652700.0,46.4453,46.6087,46.387,46.5095,652700.0
2004-03-26 10:00:00,79.71,79.98,79.7,79.91,967300.0,46.5095,46.6671,46.5037,46.6262,967300.0
2004-03-26 10:30:00,79.91,79.99,79.85,79.93,535500.0,46.6262,46.6729,46.5912,46.6379,535500.0
2004-03-26 11:00:00,79.92,80.15,79.9,80.11,493500.0,46.6321,46.7663,46.6204,46.7429,493500.0
2004-03-26 11:30:00,80.11,80.31,80.06,80.3,314800.0,46.7429,46.8596,46.7137,46.8538,314800.0
2004-03-26 12:00:00,80.29,80.39,80.19,80.23,486300.0,46.8479,46.9063,46.7896,46.8129,486300.0
2004-03-26 12:30:00,80.23,80.36,80.23,80.36,254300.0,46.8129,46.8888,46.8129,46.8888,254300.0
2004-03-26 13:00:00,80.36,80.36,80.29,80.33,295500.0,46.8888,46.8888,46.8479,46.8713,295500.0
2004-03-26 13:30:00,80.36,80.36,80.16,80.2,407000.0,46.8888,46.8888,46.7721,46.7954,407000.0
2004-03-26 14:00:00,80.2,80.3,80.18,80.25,277900.0,46.7954,46.8538,46.7838,46.8246,277900.0
2004-03-26 14:30:00,80.25,80.27,80.19,80.22,431900.0,46.8246,46.8363,46.7896,46.8071,431900.0
2004-03-26 15:00:00,80.21,80.28,80.17,80.17,408000.0,46.8013,46.8421,46.7779,46.7779,408000.0
2004-03-26 15:30:00,80.16,80.2,80.0,80.06,709000.0,46.7721,46.7954,46.6787,46.7137,709000.0
2004-03-29 09:30:00,80.8,80.99,80.61,80.9,1022000.0,47.1455,47.2564,47.0347,47.2039,1022000.0
2004-03-29 10:00:00,80.91,81.15,80.89,81.08,1025000.0,47.2097,47.3497,47.198,47.3089,1025000.0
2004-03-29 10:30:00,81.09,81.34,81.06,81.18,724500.0,47.3147,47.4606,47.2972,47.3672,724500.0
2004-03-29 11:00:00,81.19,81.19,80.97,81.02,290100.0,47.3731,47.3731,47.2447,47.2739,290100.0
2004-03-29 11:30:00,81.02,81.09,80.95,81.08,212900.0,47.2739,47.3147,47.233,47.3089,212900.0
2004-03-29 12:00:00,81.08,81.13,80.96,81.06,309300.0,47.3089,47.3381,47.2389,47.2972,309300.0
2004-03-29 12:30:00,81.07,81.08,80.96,81.02,126800.0,47.3031,47.3089,47.2389,47.2739,126800.0
2004-03-29 13:00:00,81.02,81.05,80.95,80.99,216500.0,47.2739,47.2914,47.233,47.2564,216500.0
2004-03-29 13:30:00,80.98,81.04,80.96,81.02,203500.0,47.2505,47.2856,47.2389,47.2739,203500.0
2004-03-29 14:00:00,81.02,81.1,81.0,81.08,215000.0,47.2739,47.3206,47.2622,47.3089,215000.0
2004-03-29 14:30:00,81.08,81.17,81.04,81.14,221700.0,47.3089,47.3614,47.2856,47.3439,221700.0
2004-03-29 15:00:00,81.14,81.17,81.03,81.08,328600.0,47.3439,47.3614,47.2797,47.3089,328600.0
2004-03-29 15:30:00,81.08,81.08,80.89,81.07,666800.0,47.3089,47.3089,47.198,47.3031,666800.0
2004-03-30 09:30:00,81.03,81.36,80.98,81.31,687700.0,47.2797,47.4723,47.2505,47.4431,687700.0
2004-03-30 10:00:00,81.32,81.43,81.25,81.34,586600.0,47.4489,47.5131,47.4081,47.4606,586600.0
2004-03-30 10:30:00,81.35,81.94,81.31,81.94,660800.0,47.4664,47.8107,47.4431,47.8107,660800.0
2004-03-30 11:00:00,81.88,81.96,81.78,81.81,567600.0,47.7757,47.8224,47.7173,47.7348,567600.0
2004-03-30 11:30:00,81.81,81.98,81.8,81.85,450500.0,47.7348,47.834,47.729,47.7582,450500.0
2004-03-30 12:00:00,81.79,81.87,81.72,81.76,265900.0,47.7232,47.7698,47.6823,47.7057,265900.0
2004-03-30 12:30:00,81.75,81.77,81.49,81.59,329700.0,47.6998,47.7115,47.5481,47.6065,329700.0
2004-03-30 13:00:00,81.58,81.69,81.52,81.67,207100.0,47.6006,47.6648,47.5656,47.6531,207100.0
2004-03-30 13:30:00,81.68,81.71,81.59,81.68,256900.0,47.659,47.6765,47.6065,47.659,256900.0
2004-03-30 14:00:00,81.68,81.71,81.6,81.68,267900.0,47.659,47.6765,47.6123,47.659,267900.0
2004-03-30 14:30:00,81.67,81.71,81.52,81.64,349100.0,47.6531,47.6765,47.5656,47.6356,349100.0
2004-03-30 15:00:00,81.65,81.82,81.62,81.79,431800.0,47.6415,47.7407,47.624,47.7232,431800.0
2004-03-30 15:30:00,81.79,81.79,81.58,81.77,421800.0,47.7232,47.7232,47.6006,47.7115,421800.0
2004-03-31 09:30:00,81.78,81.87,81.51,81.74,669300.0,47.7173,47.7698,47.5598,47.694,669300.0
2004-03-31 10:00:00,81.75,81.75,81.34,81.37,751400.0,47.6998,47.6998,47.4606,47.4781,751400.0
2004-03-31 10:30:00,81.37,81.65,81.34,81.58,348500.0,47.4781,47.6415,47.4606,47.6006,348500.0
2004-03-31 11:00:00,81.57,81.6,81.48,81.58,311400.0,47.5948,47.6123,47.5423,47.6006,311400.0
2004-03-31 11:30:00,81.58,81.58,81.3,81.36,230500.0,47.6006,47.6006,47.4373,47.4723,230500.0
2004-03-31 12:00:00,81.36,81.43,81.25,81.41,309100.0,47.4723,47.5131,47.4081,47.5014,309100.0
2004-03-31 12:30:00,81.42,81.49,81.39,81.41,226500.0,47.5073,47.5481,47.4898,47.5014,226500.0
2004-03-31 13:00:00,81.41,81.45,81.34,81.37,179500.0,47.5014,47.5248,47.4606,47.4781,179500.0
2004-03-31 13:30:00,81.36,81.37,81.15,81.18,342900.0,47.4723,47.4781,47.3497,47.3672,342900.0
2004-03-31 14:00:00,81.19,81.41,81.18,81.33,369100.0,47.3731,47.5014,47.3672,47.4548,369100.0
2004-03-31 14:30:00,81.33,81.58,81.33,81.43,611900.0,47.4548,47.6006,47.4548,47.5131,611900.0
2004-03-31 15:00:00,81.45,81.5,81.19,81.23,546500.0,47.5248,47.554,47.3731,47.3964,546500.0
2004-03-31 15:30:00,81.21,81.21,80.91,80.99,1306100.0,47.3847,47.3847,47.2097,47.2564,1306100.0
2004-04-01 09:30:00,81.45,81.73,81.25,81.38,753700.0,47.5248,47.6882,47.4081,47.4839,753700.0
2004-04-01 10:00:00,81.38,81.63,81.3,81.58,574300.0,47.4839,47.6298,47.4373,47.6006,574300.0
2004-04-01 10:30:00,81.59,81.92,81.58,81.74,492700.0,47.6065,47.799,47.6006,47.694,492700.0
2004-04-01 11:00:00,81.73,81.95,81.72,81.86,435600.0,47.6882,47.8165,47.6823,47.764,435600.0
2004-04-01 11:30:00,81.86,81.87,81.67,81.67,343600.0,47.764,47.7698,47.6531,47.6531,343600.0
2004-04-01 12:00:00,81.67,81.7,81.5,81.6,446600.0,47.6531,47.6707,47.554,47.6123,446600.0
2004-04-01 12:30:00,81.6,81.63,81.51,81.57,215400.0,47.6123,47.6298,47.5598,47.5948,215400.0
2004-04-01 13:00:00,81.58,81.78,81.55,81.77,252300.0,47.6006,47.7173,47.5831,47.7115,252300.0
2004-04-01 13:30:00,81.77,81.85,81.69,81.69,396300.0,47.7115,47.7582,47.6648,47.6648,396300.0
2004-04-01 14:00:00,81.69,81.83,81.68,81.75,285400.0,47.6648,47.7465,47.659,47.6998,285400.0
2004-04-01 14:30:00,81.74,81.8,81.58,81.66,367800.0,47.694,47.729,47.6006,47.6473,367800.0
2004-04-01 15:00:00,81.65,81.76,81.49,81.49,464400.0,47.6415,47.7057,47.5481,47.5481,464400.0
2004-04-01 15:30:00,81.46,81.61,81.4,81.47,767500.0,47.5306,47.6181,47.4956,47.5365,767500.0
2004-04-02 09:30:00,81.95,82.18,81.02,81.34,1829500.0,47.8165,47.9507,47.2739,47.4606,1829500.0
2004-04-02 10:00:00,81.34,81.36,80.24,80.41,1498200.0,47.4606,47.4723,46.8188,46.918,1498200.0
2004-04-02 10:30:00,80.41,80.73,80.19,80.65,1007300.0,46.918,47.1047,46.7896,47.058,1007300.0
2004-04-02 11:00:00,80.64,80.68,80.51,80.65,449300.0,47.0522,47.0755,46.9763,47.058,449300.0
2004-04-02 11:30:00,80.64,81.09,80.61,80.9,1071100.0,47.0522,47.3147,47.0347,47.2039,1071100.0
2004-04-02 12:00:00,80.9,80.95,80.8,80.87,378300.0,47.2039,47.233,47.1455,47.1864,378300.0
2004-04-02 12:30:00,80.87,81.0,80.85,80.99,315200.0,47.1864,47.2622,47.1747,47.2564,315200.0
2004-04-02 13:00:00,80.97,81.0,80.86,80.88,268800.0,47.2447,47.2622,47.1805,47.1922,268800.0
2004-04-02 13:30:00,80.88,80.98,80.75,80.94,509800.0,47.1922,47.2505,47.1163,47.2272,509800.0
2004-04-02 14:00:00,80.92,80.94,80.51,80.53,391500.0,47.2155,47.2272,46.9763,46.988,391500.0
2004-04-02 14:30:00,80.53,80.7,80.44,80.48,404600.0,46.988,47.0872,46.9355,46.9588,404600.0
2004-04-02 15:00:00,80.5,80.63,80.47,80.47,738600.0,46.9705,47.0463,46.953,46.953,738600.0
2004-04-02 15:30:00,80.47,80.98,80.46,80.69,943700.0,46.953,47.2505,46.9471,47.0813,943700.0
2004-04-05 09:30:00,80.51,80.95,80.1,80.44,914100.0,46.9763,47.233,46.7371,46.9355,914100.0
2004-04-05 10:00:00,80.44,80.5,80.29,80.36,487800.0,46.9355,46.9705,46.8479,46.8888,487800.0
2004-04-05 10:30:00,80.36,80.37,80.2,80.22,307600.0,46.8888,46.8946,46.7954,46.8071,307600.0
2004-04-05 11:00:00,80.21,80.25,80.05,80.11,718100.0,46.8013,46.8246,46.7079,46.7429,718100.0
2004-04-05 11:30:00,80.11,80.25,80.11,80.17,267500.0,46.7429,46.8246,46.7429,46.7779,267500.0
2004-04-05 12:00:00,80.16,80.27,80.12,80.14,611900.0,46.7721,46.8363,46.7487,46.7604,611900.0
2004-04-05 12:30:00,80.14,80.18,80.1,80.1,315000.0,46.7604,46.7838,46.7371,46.7371,315000.0
2004-04-05 13:00:00,80.1,80.11,79.93,79.96,448000.0,46.7371,46.7429,46.6379,46.6554,448000.0
2004-04-05 13:30:00,79.96,80.25,79.96,80.18,566300.0,46.6554,46.8246,46.6554,46.7838,566300.0
2004-04-05 14:00:00,80.19,80.4,80.18,80.36,341800.0,46.7896,46.9121,46.7838,46.8888,341800.0
2004-04-05 14:30:00,80.35,80.7,80.3,80.64,458100.0,46.8829,47.0872,46.8538,47.0522,458100.0
2004-04-05 15:00:00,80.64,80.95,80.63,80.91,472600.0,47.0522,47.233,47.0463,47.2097,472600.0
2004-04-05 15:30:00,80.92,81.29,80.77,81.26,1050300.0,47.2155,47.4314,47.128,47.4139,1050300.0
2004-04-06 09:30:00,81.15,81.49,81.12,81.22,798900.0,47.3497,47.5481,47.3322,47.3906,798900.0
2004-04-06 10:00:00,81.22,81.37,81.17,81.27,427700.0,47.3906,47.4781,47.3614,47.4198,427700.0
2004-04-06 10:30:00,81.25,81.46,81.17,81.4,338500.0,47.4081,47.5306,47.3614,47.4956,338500.0
2004-04-06 11:00:00,81.4,81.46,81.12,81.35,270400.0,47.4956,47.5306,47.3322,47.4664,270400.0
2004-04-06 11:30:00,81.36,81.4,81.13,81.2,245400.0,47.4723,47.4956,47.3381,47.3789,245400.0
2004-04-06 12:00:00,81.2,81.4,81.18,81.31,284400.0,47.3789,47.4956,47.3672,47.4431,284400.0
2004-04-06 12:30:00,81.32,81.45,81.31,81.38,230200.0,47.4489,47.5248,47.4431,47.4839,230200.0
2004-04-06 13:00:00,81.38,81.64,81.38,81.58,375200.0,47.4839,47.6356,47.4839,47.6006,375200.0
2004-04-06 13:30:00,81.58,81.84,81.55,81.74,456400.0,47.6006,47.7523,47.5831,47.694,456400.0
2004-04-06 14:00:00,81.76,81.84,81.65,81.78,322100.0,47.7057,47.7523,47.6415,47.7173,322100.0
2004-04-06 14:30:00,81.8,82.0,81.79,81.92,532600.0,47.729,47.8457,47.7232,47.799,532600.0
2004-04-06 15:00:00,81.93,82.01,81.84,81.96,644700.0,47.8049,47.8515,47.7523,47.8224,644700.0
2004-04-06 15:30:00,81.95,82.0,81.8,81.98,875700.0,47.8165,47.8457,47.729,47.834,875700.0
2004-04-07 09:30:00,81.9,81.98,81.71,81.78,528800.0,47.7873,47.834,47.6765,47.7173,528800.0
2004-04-07 10:00:00,81.77,81.95,81.71,81.88,374200.0,47.7115,47.8165,47.6765,47.7757,374200.0
2004-04-07 10:30:00,81.9,81.95,81.63,81.67,394900.0,47.7873,47.8165,47.6298,47.6531,394900.0
2004-04-07 11:00:00,81.67,81.77,81.59,81.72,642400.0,47.6531,47.7115,47.6065,47.6823,642400.0
2004-04-07 11:30:00,81.72,81.75,81.6,81.7,186200.0,47.6823,47.6998,47.6123,47.6707,186200.0
2004-04-07 12:00:00,81.69,81.71,81.56,81.6,159400.0,47.6648,47.6765,47.589,47.6123,159400.0
2004-04-07 12:30:00,81.6,81.67,81.56,81.6,170500.0,47.6123,47.6531,47.589,47.6123,170500.0
2004-04-07 13:00:00,81.59,81.7,81.59,81.68,147100.0,47.6065,47.6707,47.6065,47.659,147100.0
2004-04-07 13:30:00,81.67,81.77,81.56,81.69,254000.0,47.6531,47.7115,47.589,47.6648,254000.0
2004-04-07 14:00:00,81.69,81.75,81.66,81.72,205300.0,47.6648,47.6998,47.6473,47.6823,205300.0
2004-04-07 14:30:00,81.73,81.74,81.49,81.69,394000.0,47.6882,47.694,47.5481,47.6648,394000.0
2004-04-07 15:00:00,81.69,81.83,81.63,81.68,450300.0,47.6648,47.7465,47.6298,47.659,450300.0
2004-04-07 15:30:00,81.68,81.73,81.45,81.47,619200.0,47.659,47.6882,47.5248,47.5365,619200.0
2004-04-08 09:30:00,81.94,81.99,81.67,81.75,653900.0,47.8107,47.8399,47.6531,47.6998,653900.0
2004-04-08 10:00:00,81.75,81.78,81.41,81.52,472300.0,47.6998,47.7173,47.5014,47.5656,472300.0
2004-04-08 10:30:00,81.51,81.56,81.39,81.45,218700.0,47.5598,47.589,47.4898,47.5248,218700.0
2004-04-08 11:00:00,81.45,81.53,81.32,81.36,272900.0,47.5248,47.5715,47.4489,47.4723,272900.0
2004-04-08 11:30:00,81.37,81.39,81.18,81.29,185000.0,47.4781,47.4898,47.3672,47.4314,185000.0
2004-04-08 12:00:00,81.29,81.33,81.12,81.17,255600.0,47.4314,47.4548,47.3322,47.3614,255600.0
2004-04-08 12:30:00,81.14,81.4,81.12,81.28,158100.0,47.3439,47.4956,47.3322,47.4256,158100.0
2004-04-08 13:00:00,81.28,81.45,81.25,81.36,174100.0,47.4256,47.5248,47.4081,47.4723,174100.0
2004-04-08 13:30:00,81.35,81.36,81.21,81.24,91800.0,47.4664,47.4723,47.3847,47.4022,91800.0
2004-04-08 14:00:00,81.22,81.33,81.01,81.07,156900.0,47.3906,47.4548,47.268,47.3031,156900.0
2004-04-08 14:30:00,81.07,81.15,80.87,81.01,242600.0,47.3031,47.3497,47.1864,47.268,242600.0
2004-04-08 15:00:00,81.02,81.09,80.79,80.87,352900.0,47.2739,47.3147,47.1397,47.1864,352900.0
2004-04-08 15:30:00,80.88,81.14,80.82,81.02,515000.0,47.1922,47.3439,47.1572,47.2739,515000.0
2004-04-12 09:30:00,81.25,81.9,81.24,81.83,664200.0,47.4081,47.7873,47.4022,47.7465,664200.0
2004-04-12 10:00:00,81.83,81.94,81.8,81.83,452100.0,47.7465,47.8107,47.729,47.7465,452100.0
2004-04-12 10:30:00,81.82,81.94,81.77,81.82,397300.0,47.7407,47.8107,47.7115,47.7407,397300.0
2004-04-12 11:00:00,81.83,81.94,81.8,81.82,488200.0,47.7465,47.8107,47.729,47.7407,488200.0
2004-04-12 11:30:00,81.8,81.87,81.79,81.84,343700.0,47.729,47.7698,47.7232,47.7523,343700.0
2004-04-12 12:00:00,81.84,81.88,81.81,81.86,243600.0,47.7523,47.7757,47.7348,47.764,243600.0
2004-04-12 12:30:00,81.87,81.95,81.84,81.87,227800.0,47.7698,47.8165,47.7523,47.7698,227800.0
2004-04-12 13:00:00,81.87,81.88,81.68,81.7,189200.0,47.7698,47.7757,47.659,47.6707,189200.0
2004-04-12 13:30:00,81.72,81.89,81.65,81.88,212100.0,47.6823,47.7815,47.6415,47.7757,212100.0
2004-04-12 14:00:00,81.88,81.99,81.83,81.92,287700.0,47.7757,47.8399,47.7465,47.799,287700.0
2004-04-12 14:30:00,81.92,81.99,81.82,81.82,351000.0,47.799,47.8399,47.7407,47.7407,351000.0
2004-04-12 15:00:00,81.82,81.88,81.65,81.83,444000.0,47.7407,47.7757,47.6415,47.7465,444000.0
2004-04-12 15:30:00,81.83,81.95,81.82,81.92,495200.0,47.7465,47.8165,47.7407,47.799,495200.0
2004-04-13 09:30:00,81.99,81.99,81.36,81.4,793700.0,47.8399,47.8399,47.4723,47.4956,793700.0
2004-04-13 10:00:00,81.39,81.56,81.21,81.48,782100.0,47.4898,47.589,47.3847,47.5423,782100.0
2004-04-13 10:30:00,81.47,81.71,81.45,81.63,363000.0,47.5365,47.6765,47.5248,47.6298,363000.0
2004-04-13 11:00:00,81.64,81.67,81.27,81.31,292300.0,47.6356,47.6531,47.4198,47.4431,292300.0
2004-04-13 11:30:00,81.3,81.33,81.05,81.21,348400.0,47.4373,47.4548,47.2914,47.3847,348400.0
2004-04-13 12:00:00,81.21,81.21,80.98,81.06,389900.0,47.3847,47.3847,47.2505,47.2972,389900.0
2004-04-13 12:30:00,81.06,81.11,81.02,81.07,201100.0,47.2972,47.3264,47.2739,47.3031,201100.0
2004-04-13 13:00:00,81.06,81.09,80.78,80.98,263000.0,47.2972,47.3147,47.1338,47.2505,263000.0
2004-04-13 13:30:00,80.98,81.0,80.55,80.63,425000.0,47.2505,47.2622,46.9996,47.0463,425000.0
2004-04-13 14:00:00,80.63,80.69,80.48,80.49,385600.0,47.0463,47.0813,46.9588,46.9646,385600.0
2004-04-13 14:30:00,80.49,80.67,80.3,80.45,692500.0,46.9646,47.0697,46.8538,46.9413,692500.0
2004-04-13 15:00:00,80.46,80.6,80.26,80.5,511500.0,46.9471,47.0288,46.8304,46.9705,511500.0
2004-04-13 15:30:00,80.49,80.71,80.4,80.48,528700.0,46.9646,47.093,46.9121,46.9588,528700.0
2004-04-14 09:30:00,79.25,80.15,79.09,80.0,2416600.0,46.2411,46.7663,46.1478,46.6787,2416600.0
2004-04-14 10:00:00,80.0,80.86,79.98,80.46,1350500.0,46.6787,47.1805,46.6671,46.9471,1350500.0
2004-04-14 10:30:00,80.44,80.7,80.41,80.47,1321500.0,46.9355,47.0872,46.918,46.953,1321500.0
2004-04-14 11:00:00,80.47,80.58,80.3,80.4,845100.0,46.953,47.0171,46.8538,46.9121,845100.0
2004-04-14 11:30:00,80.41,80.44,80.22,80.35,378300.0,46.918,46.9355,46.8071,46.8829,378300.0
2004-04-14 12:00:00,80.35,80.36,80.02,80.09,719000.0,46.8829,46.8888,46.6904,46.7312,719000.0
2004-04-14 12:30:00,80.08,80.1,79.94,80.01,437700.0,46.7254,46.7371,46.6437,46.6846,437700.0
2004-04-14 13:00:00,80.01,80.06,79.9,79.94,471700.0,46.6846,46.7137,46.6204,46.6437,471700.0
2004-04-14 13:30:00,79.94,80.1,79.93,79.99,425100.0,46.6437,46.7371,46.6379,46.6729,425100.0
2004-04-14 14:00:00,80.0,80.01,79.86,79.87,390400.0,46.6787,46.6846,46.597,46.6029,390400.0
2004-04-14 14:30:00,79.87,79.87,79.41,79.66,893900.0,46.6029,46.6029,46.3345,46.4803,893900.0
2004-04-14 15:00:00,79.66,79.79,79.45,79.77,610400.0,46.4803,46.5562,46.3578,46.5445,610400.0
2004-04-14 15:30:00,79.77,80.23,79.56,80.05,1084800.0,46.5445,46.8129,46.422,46.7079,1084800.0
2004-04-15 09:30:00,80.44,80.64,80.25,80.42,1010400.0,46.9355,47.0522,46.8246,46.9238,1010400.0
2004-04-15 10:00:00,80.38,80.46,80.11,80.15,651800.0,46.9005,46.9471,46.7429,46.7663,651800.0
2004-04-15 10:30:00,80.17,80.2,79.67,79.68,569000.0,46.7779,46.7954,46.4862,46.492,569000.0
2004-04-15 11:00:00,79.68,79.91,79.54,79.8,711500.0,46.492,46.6262,46.4103,46.562,711500.0
2004-04-15 11:30:00,79.77,79.98,79.77,79.91,344400.0,46.5445,46.6671,46.5445,46.6262,344400.0
2004-04-15 12:00:00,79.91,80.0,79.56,79.56,396200.0,46.6262,46.6787,46.422,46.422,396200.0
2004-04-15 12:30:00,79.56,79.96,79.52,79.96,452300.0,46.422,46.6554,46.3987,46.6554,452300.0
2004-04-15 13:00:00,79.95,79.99,79.85,79.92,286900.0,46.6496,46.6729,46.5912,46.6321,286900.0
2004-04-15 13:30:00,79.93,79.99,79.88,79.9,231100.0,46.6379,46.6729,46.6087,46.6204,231100.0
2004-04-15 14:00:00,79.89,79.95,79.68,79.72,410500.0,46.6145,46.6496,46.492,46.5154,410500.0
2004-04-15 14:30:00,79.74,79.92,79.65,79.91,622600.0,46.527,46.6321,46.4745,46.6262,622600.0
2004-04-15 15:00:00,79.91,79.93,79.75,79.92,336700.0,46.6262,46.6379,46.5329,46.6321,336700.0
2004-04-15 15:30:00,79.92,80.4,79.92,80.21,889600.0,46.6321,46.9121,46.6321,46.8013,889600.0
2004-04-16 09:30:00,80.45,80.5,80.15,80.31,1303300.0,46.9413,46.9705,46.7663,46.8596,1303300.0
2004-04-16 10:00:00,80.31,80.33,80.19,80.33,650100.0,46.8596,46.8713,46.7896,46.8713,650100.0
2004-04-16 10:30:00,80.33,80.6,80.33,80.43,523900.0,46.8713,47.0288,46.8713,46.9296,523900.0
2004-04-16 11:00:00,80.44,80.8,80.43,80.77,890200.0,46.9355,47.1455,46.9296,47.128,890200.0
2004-04-16 11:30:00,80.77,80.89,80.72,80.8,275100.0,47.128,47.198,47.0988,47.1455,275100.0
2004-04-16 12:00:00,80.8,80.84,80.7,80.77,251600.0,47.1455,47.1689,47.0872,47.128,251600.0
2004-04-16 12:30:00,80.77,80.99,80.7,80.99,394400.0,47.128,47.2564,47.0872,47.2564,394400.0
2004-04-16 13:00:00,80.99,81.0,80.61,80.7,405000.0,47.2564,47.2622,47.0347,47.0872,405000.0
2004-04-16 13:30:00,80.69,80.85,80.62,80.84,311300.0,47.0813,47.1747,47.0405,47.1689,311300.0
2004-04-16 14:00:00,80.84,80.96,80.75,80.88,296000.0,47.1689,47.2389,47.1163,47.1922,296000.0
2004-04-16 14:30:00,80.88,80.89,80.7,80.73,295300.0,47.1922,47.198,47.0872,47.1047,295300.0
2004-04-16 15:00:00,80.72,80.85,80.53,80.53,506800.0,47.0988,47.1747,46.988,46.988,506800.0
2004-04-16 15:30:00,80.53,80.83,80.53,80.76,608600.0,46.988,47.163,46.988,47.1222,608600.0
2004-04-19 09:30:00,80.78,80.9,80.4,80.61,533600.0,47.1338,47.2039,46.9121,47.0347,533600.0
2004-04-19 10:00:00,80.61,80.89,80.45,80.86,574800.0,47.0347,47.198,46.9413,47.1805,574800.0
2004-04-19 10:30:00,80.85,80.89,80.71,80.8,247300.0,47.1747,47.198,47.093,47.1455,247300.0
2004-04-19 11:00:00,80.8,81.39,80.73,81.34,549400.0,47.1455,47.4898,47.1047,47.4606,549400.0
2004-04-19 11:30:00,81.38,81.55,81.15,81.48,537600.0,47.4839,47.5831,47.3497,47.5423,537600.0
2004-04-19 12:00:00,81.48,81.56,81.16,81.26,430300.0,47.5423,47.589,47.3556,47.4139,430300.0
2004-04-19 12:30:00,81.26,81.29,81.09,81.1,249600.0,47.4139,47.4314,47.3147,47.3206,249600.0
2004-04-19 13:00:00,81.09,81.09,80.86,80.98,273100.0,47.3147,47.3147,47.1805,47.2505,273100.0
2004-04-19 13:30:00,80.98,81.18,80.93,81.04,327700.0,47.2505,47.3672,47.2214,47.2856,327700.0
2004-04-19 14:00:00,81.04,81.2,81.0,81.1,199900.0,47.2856,47.3789,47.2622,47.3206,199900.0
2004-04-19 14:30:00,81.11,81.37,81.03,81.29,332700.0,47.3264,47.4781,47.2797,47.4314,332700.0
2004-04-19 15:00:00,81.29,81.35,81.19,81.25,283600.0,47.4314,47.4664,47.3731,47.4081,283600.0
2004-04-19 15:30:00,81.24,81.35,81.07,81.2,605100.0,47.4022,47.4664,47.3031,47.3789,605100.0
2004-04-20 09:30:00,81.16,81.65,81.09,81.56,495800.0,47.3556,47.6415,47.3147,47.589,495800.0
2004-04-20 10:00:00,81.54,81.61,81.35,81.36,537000.0,47.5773,47.6181,47.4664,47.4723,537000.0
2004-04-20 10:30:00,81.34,81.49,81.34,81.34,307600.0,47.4606,47.5481,47.4606,47.4606,307600.0
2004-04-20 11:00:00,81.34,81.47,81.25,81.38,405100.0,47.4606,47.5365,47.4081,47.4839,405100.0
2004-04-20 11:30:00,81.37,81.5,81.37,81.46,325300.0,47.4781,47.554,47.4781,47.5306,325300.0
2004-04-20 12:00:00,81.45,81.49,81.42,81.48,186900.0,47.5248,47.5481,47.5073,47.5423,186900.0
2004-04-20 12:30:00,81.47,81.6,81.43,81.54,304000.0,47.5365,47.6123,47.5131,47.5773,304000.0
2004-04-20 13:00:00,81.6,81.61,81.42,81.42,234000.0,47.6123,47.6181,47.5073,47.5073,234000.0
2004-04-20 13:30:00,81.43,81.52,81.42,81.51,315200.0,47.5131,47.5656,47.5073,47.5598,315200.0
2004-04-20 14:00:00,81.5,81.63,81.49,81.61,216400.0,47.554,47.6298,47.5481,47.6181,216400.0
2004-04-20 14:30:00,81.61,81.61,81.3,81.3,842200.0,47.6181,47.6181,47.4373,47.4373,842200.0
2004-04-20 15:00:00,81.3,81.45,81.13,81.2,609800.0,47.4373,47.5248,47.3381,47.3789,609800.0
2004-04-20 15:30:00,81.2,81.26,80.08,80.2,1011000.0,47.3789,47.4139,46.7254,46.7954,1011000.0
2004-04-21 09:30:00,80.2,80.5,79.84,80.49,931500.0,46.7954,46.9705,46.5854,46.9646,931500.0
2004-04-21 10:00:00,80.49,80.74,80.42,80.5,476300.0,46.9646,47.1105,46.9238,46.9705,476300.0
2004-04-21 10:30:00,80.49,80.59,80.25,80.25,669200.0,46.9646,47.023,46.8246,46.8246,669200.0
2004-04-21 11:00:00,80.25,80.25,79.76,79.93,647900.0,46.8246,46.8246,46.5387,46.6379,647900.0
2004-04-21 11:30:00,79.92,80.55,79.75,80.53,469200.0,46.6321,46.9996,46.5329,46.988,469200.0
2004-04-21 12:00:00,80.53,80.68,80.4,80.66,328600.0,46.988,47.0755,46.9121,47.0638,328600.0
2004-04-21 12:30:00,80.68,80.68,80.33,80.34,225200.0,47.0755,47.0755,46.8713,46.8771,225200.0
2004-04-21 13:00:00,80.34,80.52,80.27,80.29,203800.0,46.8771,46.9821,46.8363,46.8479,203800.0
2004-04-21 13:30:00,80.29,80.5,80.28,80.48,239100.0,46.8479,46.9705,46.8421,46.9588,239100.0
2004-04-21 14:00:00,80.46,80.69,80.43,80.64,317300.0,46.9471,47.0813,46.9296,47.0522,317300.0
2004-04-21 14:30:00,80.64,80.9,80.5,80.63,412000.0,47.0522,47.2039,46.9705,47.0463,412000.0
2004-04-21 15:00:00,80.63,80.74,80.49,80.51,370500.0,47.0463,47.1105,46.9646,46.9763,370500.0
2004-04-21 15:30:00,80.51,80.69,80.49,80.68,412100.0,46.9763,47.0813,46.9646,47.0755,412100.0
2004-04-22 09:30:00,80.69,80.87,80.55,80.71,415400.0,47.0813,47.1864,46.9996,47.093,415400.0
2004-04-22 10:00:00,80.76,80.82,80.4,80.4,433900.0,47.1222,47.1572,46.9121,46.9121,433900.0
2004-04-22 10:30:00,80.39,80.74,80.29,80.65,401800.0,46.9063,47.1105,46.8479,47.058,401800.0
2004-04-22 11:00:00,80.65,81.55,80.65,81.38,567800.0,47.058,47.5831,47.058,47.4839,567800.0
2004-04-22 11:30:00,81.37,81.51,81.21,81.35,484100.0,47.4781,47.5598,47.3847,47.4664,484100.0
2004-04-22 12:00:00,81.34,81.51,81.23,81.45,312200.0,47.4606,47.5598,47.3964,47.5248,312200.0
2004-04-22 12:30:00,81.43,81.5,81.33,81.37,370100.0,47.5131,47.554,47.4548,47.4781,370100.0
2004-04-22 13:00:00,81.4,81.43,81.33,81.42,360900.0,47.4956,47.5131,47.4548,47.5073,360900.0
2004-04-22 13:30:00,81.41,81.8,81.35,81.76,461900.0,47.5014,47.729,47.4664,47.7057,461900.0
2004-04-22 14:00:00,81.76,81.77,81.54,81.76,367900.0,47.7057,47.7115,47.5773,47.7057,367900.0
2004-04-22 14:30:00,81.76,81.77,81.48,81.52,623900.0,47.7057,47.7115,47.5423,47.5656,623900.0
2004-04-22 15:00:00,81.52,81.6,81.4,81.5,420300.0,47.5656,47.6123,47.4956,47.554,420300.0
2004-04-22 15:30:00,81.49,81.54,81.25,81.4,669400.0,47.5481,47.5773,47.4081,47.4956,669400.0
2004-04-23 09:30:00,81.45,81.48,81.1,81.3,605300.0,47.5248,47.5423,47.3206,47.4373,605300.0
2004-04-23 10:00:00,81.33,81.4,81.12,81.17,334400.0,47.4548,47.4956,47.3322,47.3614,334400.0
2004-04-23 10:30:00,81.17,81.18,80.96,81.05,379100.0,47.3614,47.3672,47.2389,47.2914,379100.0
2004-04-23 11:00:00,81.05,81.23,80.97,81.15,276200.0,47.2914,47.3964,47.2447,47.3497,276200.0
2004-04-23 11:30:00,81.14,81.15,80.95,81.14,219700.0,47.3439,47.3497,47.233,47.3439,219700.0
2004-04-23 12:00:00,81.13,81.32,81.11,81.2,304100.0,47.3381,47.4489,47.3264,47.3789,304100.0
2004-04-23 12:30:00,81.19,81.48,81.18,81.36,224400.0,47.3731,47.5423,47.3672,47.4723,224400.0
2004-04-23 13:00:00,81.35,81.38,81.09,81.18,268100.0,47.4664,47.4839,47.3147,47.3672,268100.0
2004-04-23 13:30:00,81.2,81.49,81.2,81.41,271400.0,47.3789,47.5481,47.3789,47.5014,271400.0
2004-04-23 14:00:00,81.43,81.45,81.26,81.41,256500.0,47.5131,47.5248,47.4139,47.5014,256500.0
2004-04-23 14:30:00,81.41,81.47,81.3,81.45,369300.0,47.5014,47.5365,47.4373,47.5248,369300.0
2004-04-23 15:00:00,81.45,81.46,81.33,81.42,310300.0,47.5248,47.5306,47.4548,47.5073,310300.0
2004-04-23 15:30:00,81.42,81.5,81.39,81.42,446700.0,47.5073,47.554,47.4898,47.5073,446700.0
2004-04-26 09:30:00,81.45,81.49,81.29,81.46,365000.0,47.5248,47.5481,47.4314,47.5306,365000.0
2004-04-26 10:00:00,81.47,81.64,81.34,81.42,666300.0,47.5365,47.6356,47.4606,47.5073,666300.0
2004-04-26 10:30:00,81.43,81.46,81.13,81.33,452500.0,47.5131,47.5306,47.3381,47.4548,452500.0
2004-04-26 11:00:00,81.33,81.38,81.21,81.26,382900.0,47.4548,47.4839,47.3847,47.4139,382900.0
2004-04-26 11:30:00,81.27,81.4,81.27,81.38,169500.0,47.4198,47.4956,47.4198,47.4839,169500.0
2004-04-26 12:00:00,81.38,81.43,81.25,81.26,244000.0,47.4839,47.5131,47.4081,47.4139,244000.0
2004-04-26 12:30:00,81.27,81.35,81.21,81.32,143000.0,47.4198,47.4664,47.3847,47.4489,143000.0
2004-04-26 13:00:00,81.33,81.4,81.24,81.34,338800.0,47.4548,47.4956,47.4022,47.4606,338800.0
2004-04-26 13:30:00,81.33,81.42,81.33,81.34,175300.0,47.4548,47.5073,47.4548,47.4606,175300.0
2004-04-26 14:00:00,81.33,81.44,81.25,81.28,244700.0,47.4548,47.5189,47.4081,47.4256,244700.0
2004-04-26 14:30:00,81.31,81.37,81.25,81.29,221100.0,47.4431,47.4781,47.4081,47.4314,221100.0
2004-04-26 15:00:00,81.26,81.32,81.16,81.21,343000.0,47.4139,47.4489,47.3556,47.3847,343000.0
2004-04-26 15:30:00,81.2,81.28,81.14,81.26,395900.0,47.3789,47.4256,47.3439,47.4139,395900.0
2004-04-27 09:30:00,81.4,81.75,81.32,81.71,547400.0,47.4956,47.6998,47.4489,47.6765,547400.0
2004-04-27 10:00:00,81.71,81.98,81.63,81.91,627400.0,47.6765,47.834,47.6298,47.7932,627400.0
2004-04-27 10:30:00,81.93,81.99,81.82,81.95,402400.0,47.8049,47.8399,47.7407,47.8165,402400.0
2004-04-27 11:00:00,81.94,81.96,81.82,81.94,359400.0,47.8107,47.8224,47.7407,47.8107,359400.0
2004-04-27 11:30:00,81.94,81.94,81.67,81.83,345100.0,47.8107,47.8107,47.6531,47.7465,345100.0
2004-04-27 12:00:00,81.83,81.93,81.81,81.89,179100.0,47.7465,47.8049,47.7348,47.7815,179100.0
2004-04-27 12:30:00,81.89,81.95,81.84,81.94,138000.0,47.7815,47.8165,47.7523,47.8107,138000.0
2004-04-27 13:00:00,81.94,81.98,81.9,81.93,251900.0,47.8107,47.834,47.7873,47.8049,251900.0
2004-04-27 13:30:00,81.94,81.96,81.82,81.88,244100.0,47.8107,47.8224,47.7407,47.7757,244100.0
2004-04-27 14:00:00,81.9,81.9,81.72,81.73,408100.0,47.7873,47.7873,47.6823,47.6882,408100.0
2004-04-27 14:30:00,81.75,81.87,81.61,81.86,478500.0,47.6998,47.7698,47.6181,47.764,478500.0
2004-04-27 15:00:00,81.86,81.86,81.64,81.82,536600.0,47.764,47.764,47.6356,47.7407,536600.0
2004-04-27 15:30:00,81.82,81.82,81.64,81.78,564300.0,47.7407,47.7407,47.6356,47.7173,564300.0
2004-04-28 09:30:00,81.42,81.56,81.3,81.53,576700.0,47.5073,47.589,47.4373,47.5715,576700.0
2004-04-28 10:00:00,81.53,81.54,81.32,81.35,331200.0,47.5715,47.5773,47.4489,47.4664,331200.0
2004-04-28 10:30:00,81.34,81.39,81.24,81.26,304900.0,47.4606,47.4898,47.4022,47.4139,304900.0
2004-04-28 11:00:00,81.25,81.4,81.15,81.2,361600.0,47.4081,47.4956,47.3497,47.3789,361600.0
2004-04-28 11:30:00,81.18,81.34,81.15,81.34,310100.0,47.3672,47.4606,47.3497,47.4606,310100.0
2004-04-28 12:00:00,81.34,81.39,81.22,81.26,198500.0,47.4606,47.4898,47.3906,47.4139,198500.0
2004-04-28 12:30:00,81.26,81.36,81.21,81.36,247100.0,47.4139,47.4723,47.3847,47.4723,247100.0
2004-04-28 13:00:00,81.35,81.36,81.23,81.31,173100.0,47.4664,47.4723,47.3964,47.4431,173100.0
2004-04-28 13:30:00,81.29,81.35,81.16,81.25,184900.0,47.4314,47.4664,47.3556,47.4081,184900.0
2004-04-28 14:00:00,81.25,81.28,81.14,81.25,282400.0,47.4081,47.4256,47.3439,47.4081,282400.0
2004-04-28 14:30:00,81.24,81.36,81.14,81.17,447900.0,47.4022,47.4723,47.3439,47.3614,447900.0
2004-04-28 15:00:00,81.18,81.31,81.0,81.02,482400.0,47.3672,47.4431,47.2622,47.2739,482400.0
2004-04-28 15:30:00,81.01,81.24,80.9,80.9,642400.0,47.268,47.4022,47.2039,47.2039,642400.0
2004-04-29 09:30:00,81.15,81.44,80.45,80.79,957000.0,47.3497,47.5189,46.9413,47.1397,957000.0
2004-04-29 10:00:00,80.78,81.7,80.65,81.27,569700.0,47.1338,47.6707,47.058,47.4198,569700.0
2004-04-29 10:30:00,81.29,81.4,81.16,81.28,349500.0,47.4314,47.4956,47.3556,47.4256,349500.0
2004-04-29 11:00:00,81.28,81.36,80.9,80.99,471600.0,47.4256,47.4723,47.2039,47.2564,471600.0
2004-04-29 11:30:00,80.99,80.99,80.65,80.79,511900.0,47.2564,47.2564,47.058,47.1397,511900.0
2004-04-29 12:00:00,80.78,80.87,80.45,80.48,406300.0,47.1338,47.1864,46.9413,46.9588,406300.0
2004-04-29 12:30:00,80.5,80.65,80.21,80.4,473400.0,46.9705,47.058,46.8013,46.9121,473400.0
2004-04-29 13:00:00,80.4,80.51,80.26,80.45,270900.0,46.9121,46.9763,46.8304,46.9413,270900.0
2004-04-29 13:30:00,80.46,80.99,80.3,80.96,408500.0,46.9471,47.2564,46.8538,47.2389,408500.0
2004-04-29 14:00:00,80.96,81.02,80.2,80.22,437100.0,47.2389,47.2739,46.7954,46.8071,437100.0
2004-04-29 14:30:00,80.22,80.44,80.06,80.44,585600.0,46.8071,46.9355,46.7137,46.9355,585600.0
2004-04-29 15:00:00,80.4,80.42,80.1,80.23,610800.0,46.9121,46.9238,46.7371,46.8129,610800.0
2004-04-29 15:30:00,80.19,80.88,80.17,80.6,636500.0,46.7896,47.1922,46.7779,47.0288,636500.0
2004-04-30 09:30:00,80.68,80.88,80.52,80.7,408100.0,47.0755,47.1922,46.9821,47.0872,408100.0
2004-04-30 10:00:00,80.63,80.8,80.44,80.56,551700.0,47.0463,47.1455,46.9355,47.0055,551700.0
2004-04-30 10:30:00,80.55,80.79,80.32,80.75,357800.0,46.9996,47.1397,46.8654,47.1163,357800.0
2004-04-30 11:00:00,80.73,80.89,80.64,80.79,305200.0,47.1047,47.198,47.0522,47.1397,305200.0
2004-04-30 11:30:00,80.7,80.82,80.6,80.66,332200.0,47.0872,47.1572,47.0288,47.0638,332200.0
2004-04-30 12:00:00,80.66,80.74,80.15,80.48,274700.0,47.0638,47.1105,46.7663,46.9588,274700.0
2004-04-30 12:30:00,80.48,80.6,80.37,80.45,262500.0,46.9588,47.0288,46.8946,46.9413,262500.0
2004-04-30 13:00:00,80.45,80.66,80.41,80.58,198700.0,46.9413,47.0638,46.918,47.0171,198700.0
2004-04-30 13:30:00,80.58,80.73,80.53,80.71,289500.0,47.0171,47.1047,46.988,47.093,289500.0
2004-04-30 14:00:00,80.71,80.82,80.63,80.75,257000.0,47.093,47.1572,47.0463,47.1163,257000.0
2004-04-30 14:30:00,80.74,80.95,80.64,80.7,363600.0,47.1105,47.233,47.0522,47.0872,363600.0
2004-04-30 15:00:00,80.67,80.76,80.16,80.19,528500.0,47.0697,47.1222,46.7721,46.7896,528500.0
2004-04-30 15:30:00,80.19,80.69,80.18,80.48,683600.0,46.7896,47.0813,46.7838,46.9588,683600.0
2004-05-03 09:30:00,80.23,80.7,80.23,80.59,478200.0,46.8129,47.0872,46.8129,47.023,478200.0
2004-05-03 10:00:00,80.59,80.75,80.46,80.73,366400.0,47.023,47.1163,46.9471,47.1047,366400.0
2004-05-03 10:30:00,80.74,81.18,80.67,80.88,419700.0,47.1105,47.3672,47.0697,47.1922,419700.0
2004-05-03 11:00:00,80.88,81.08,80.8,80.95,354300.0,47.1922,47.3089,47.1455,47.233,354300.0
2004-05-03 11:30:00,80.95,81.02,80.8,80.8,324300.0,47.233,47.2739,47.1455,47.1455,324300.0
2004-05-03 12:00:00,80.81,80.9,80.77,80.9,202700.0,47.1514,47.2039,47.128,47.2039,202700.0
2004-05-03 12:30:00,80.91,81.03,80.73,80.74,268900.0,47.2097,47.2797,47.1047,47.1105,268900.0
2004-05-03 13:00:00,80.74,80.77,80.64,80.66,170000.0,47.1105,47.128,47.0522,47.0638,170000.0
2004-05-03 13:30:00,80.67,80.81,80.63,80.71,292800.0,47.0697,47.1514,47.0463,47.093,292800.0
2004-05-03 14:00:00,80.71,80.94,80.7,80.89,233200.0,47.093,47.2272,47.0872,47.198,233200.0
2004-05-03 14:30:00,80.87,80.91,80.6,80.68,339600.0,47.1864,47.2097,47.0288,47.0755,339600.0
2004-05-03 15:00:00,80.68,80.88,80.64,80.74,310300.0,47.0755,47.1922,47.0522,47.1105,310300.0
2004-05-03 15:30:00,80.73,80.98,80.69,80.98,423100.0,47.1047,47.2505,47.0813,47.2505,423100.0
2004-05-04 09:30:00,80.93,81.13,80.75,80.99,483800.0,47.2214,47.3381,47.1163,47.2564,483800.0
2004-05-04 10:00:00,80.98,81.21,80.82,81.18,430200.0,47.2505,47.3847,47.1572,47.3672,430200.0
2004-05-04 10:30:00,81.15,81.21,81.08,81.12,271600.0,47.3497,47.3847,47.3089,47.3322,271600.0
2004-05-04 11:00:00,81.12,81.21,81.0,81.06,310500.0,47.3322,47.3847,47.2622,47.2972,310500.0
2004-05-04 11:30:00,81.09,81.14,81.05,81.07,354300.0,47.3147,47.3439,47.2914,47.3031,354300.0
2004-05-04 12:00:00,81.07,81.12,81.02,81.08,145500.0,47.3031,47.3322,47.2739,47.3089,145500.0
2004-05-04 12:30:00,81.08,81.1,81.01,81.07,120900.0,47.3089,47.3206,47.268,47.3031,120900.0
2004-05-04 13:00:00,81.07,81.25,81.07,81.22,307600.0,47.3031,47.4081,47.3031,47.3906,307600.0
2004-05-04 13:30:00,81.22,81.4,81.22,81.25,372200.0,47.3906,47.4956,47.3906,47.4081,372200.0
2004-05-04 14:00:00,81.24,81.47,81.07,81.31,624400.0,47.4022,47.5365,47.3031,47.4431,624400.0
2004-05-04 14:30:00,81.31,81.9,81.24,81.85,690700.0,47.4431,47.7873,47.4022,47.7582,690700.0
2004-05-04 15:00:00,81.82,81.89,81.47,81.5,558000.0,47.7407,47.7815,47.5365,47.554,558000.0
2004-05-04 15:30:00,81.51,81.59,81.12,81.51,522100.0,47.5598,47.6065,47.3322,47.5598,522100.0
2004-05-05 09:30:00,81.21,81.64,81.21,81.6,660900.0,47.3847,47.6356,47.3847,47.6123,660900.0
2004-05-05 10:00:00,81.6,81.63,81.27,81.53,587300.0,47.6123,47.6298,47.4198,47.5715,587300.0
2004-05-05 10:30:00,81.53,81.56,81.37,81.51,270500.0,47.5715,47.589,47.4781,47.5598,270500.0
2004-05-05 11:00:00,81.5,81.53,81.33,81.41,194800.0,47.554,47.5715,47.4548,47.5014,194800.0
2004-05-05 11:30:00,81.43,81.55,81.41,81.53,189800.0,47.5131,47.5831,47.5014,47.5715,189800.0
2004-05-05 12:00:00,81.49,81.53,81.21,81.23,328600.0,47.5481,47.5715,47.3847,47.3964,328600.0
2004-05-05 12:30:00,81.23,81.29,81.2,81.24,267000.0,47.3964,47.4314,47.3789,47.4022,267000.0
2004-05-05 13:00:00,81.25,81.36,81.21,81.26,178100.0,47.4081,47.4723,47.3847,47.4139,178100.0
2004-05-05 13:30:00,81.26,81.34,81.2,81.28,201500.0,47.4139,47.4606,47.3789,47.4256,201500.0
2004-05-05 14:00:00,81.27,81.49,81.22,81.37,316000.0,47.4198,47.5481,47.3906,47.4781,316000.0
2004-05-05 14:30:00,81.37,81.61,81.36,81.6,343600.0,47.4781,47.6181,47.4723,47.6123,343600.0
2004-05-05 15:00:00,81.59,81.59,81.41,81.52,360800.0,47.6065,47.6065,47.5014,47.5656,360800.0
2004-05-05 15:30:00,81.53,81.58,81.43,81.55,475300.0,47.5715,47.6006,47.5131,47.5831,475300.0
2004-05-06 09:30:00,80.91,81.26,80.91,80.97,658700.0,47.2097,47.4139,47.2097,47.2447,658700.0
2004-05-06 10:00:00,80.97,81.16,80.79,80.91,350300.0,47.2447,47.3556,47.1397,47.2097,350300.0
2004-05-06 10:30:00,80.91,80.92,80.36,80.46,683000.0,47.2097,47.2155,46.8888,46.9471,683000.0
2004-05-06 11:00:00,80.46,80.5,80.16,80.23,631000.0,46.9471,46.9705,46.7721,46.8129,631000.0
2004-05-06 11:30:00,80.23,80.26,79.9,80.04,846800.0,46.8129,46.8304,46.6204,46.7021,846800.0
2004-05-06 12:00:00,80.04,80.55,79.74,79.81,579200.0,46.7021,46.9996,46.527,46.5679,579200.0
2004-05-06 12:30:00,79.79,79.88,79.5,79.82,628500.0,46.5562,46.6087,46.387,46.5737,628500.0
2004-05-06 13:00:00,79.83,79.95,79.5,79.91,286700.0,46.5795,46.6496,46.387,46.6262,286700.0
2004-05-06 13:30:00,79.91,80.05,79.89,80.04,515000.0,46.6262,46.7079,46.6145,46.7021,515000.0
2004-05-06 14:00:00,80.05,80.14,79.92,80.08,334300.0,46.7079,46.7604,46.6321,46.7254,334300.0
2004-05-06 14:30:00,80.1,80.1,79.92,80.01,410800.0,46.7371,46.7371,46.6321,46.6846,410800.0
2004-05-06 15:00:00,80.05,80.24,80.01,80.2,571200.0,46.7079,46.8188,46.6846,46.7954,571200.0
2004-05-06 15:30:00,80.21,80.45,80.04,80.12,753200.0,46.8013,46.9413,46.7021,46.7487,753200.0
2004-05-07 09:30:00,79.65,80.26,79.55,79.69,920000.0,46.4745,46.8304,46.4162,46.4978,920000.0
2004-05-07 10:00:00,79.69,79.72,79.19,79.35,865600.0,46.4978,46.5154,46.2061,46.2995,865600.0
2004-05-07 10:30:00,79.39,79.68,79.25,79.47,474400.0,46.3228,46.492,46.2411,46.3695,474400.0
2004-05-07 11:00:00,79.47,79.47,79.09,79.33,443900.0,46.3695,46.3695,46.1478,46.2878,443900.0
2004-05-07 11:30:00,79.33,79.41,79.2,79.41,356700.0,46.2878,46.3345,46.2119,46.3345,356700.0
2004-05-07 12:00:00,79.41,79.42,79.07,79.26,283300.0,46.3345,46.3403,46.1361,46.247,283300.0
2004-05-07 12:30:00,79.25,79.5,79.2,79.43,240600.0,46.2411,46.387,46.2119,46.3461,240600.0
2004-05-07 13:00:00,79.44,79.63,79.29,79.54,243100.0,46.352,46.4628,46.2645,46.4103,243100.0
2004-05-07 13:30:00,79.54,79.85,78.8,78.91,461900.0,46.4103,46.5912,45.9785,46.0427,461900.0
2004-05-07 14:00:00,78.9,79.02,78.25,78.57,903100.0,46.0369,46.1069,45.6576,45.8443,903100.0
2004-05-07 14:30:00,78.59,78.89,78.36,78.8,600000.0,45.856,46.0311,45.7218,45.9785,600000.0
2004-05-07 15:00:00,78.81,78.9,78.52,78.58,436800.0,45.9844,46.0369,45.8152,45.8502,436800.0
2004-05-07 15:30:00,78.59,78.9,78.52,78.56,797100.0,45.856,46.0369,45.8152,45.8385,797100.0
2004-05-10 09:30:00,78.1,78.11,77.35,77.7,1425800.0,45.5701,45.5759,45.1325,45.3367,1425800.0
2004-05-10 10:00:00,77.68,77.96,77.36,77.48,1034900.0,45.325,45.4884,45.1383,45.2083,1034900.0
2004-05-10 10:30:00,77.48,77.48,77.16,77.43,683900.0,45.2083,45.2083,45.0216,45.1792,683900.0
2004-05-10 11:00:00,77.45,77.5,77.01,77.21,526200.0,45.1908,45.22,44.9341,45.0508,526200.0
2004-05-10 11:30:00,77.19,77.49,77.03,77.41,520700.0,45.0391,45.2142,44.9458,45.1675,520700.0
2004-05-10 12:00:00,77.4,77.63,77.4,77.58,469900.0,45.1617,45.2959,45.1617,45.2667,469900.0
2004-05-10 12:30:00,77.6,77.87,77.47,77.83,492900.0,45.2784,45.4359,45.2025,45.4126,492900.0
2004-05-10 13:00:00,77.82,78.22,77.79,77.99,455100.0,45.4067,45.6401,45.3892,45.5059,455100.0
2004-05-10 13:30:00,77.99,78.03,77.67,77.76,282700.0,45.5059,45.5293,45.3192,45.3717,282700.0
2004-05-10 14:00:00,77.81,77.83,77.5,77.52,299400.0,45.4009,45.4126,45.22,45.2317,299400.0
2004-05-10 14:30:00,77.5,77.77,77.35,77.77,266400.0,45.22,45.3776,45.1325,45.3776,266400.0
2004-05-10 15:00:00,77.77,77.9,77.53,77.59,405300.0,45.3776,45.4534,45.2375,45.2725,405300.0
2004-05-10 15:30:00,77.59,77.92,77.44,77.92,943900.0,45.2725,45.4651,45.185,45.4651,943900.0
2004-05-11 09:30:00,78.0,78.0,77.57,77.65,1042500.0,45.5118,45.5118,45.2609,45.3075,1042500.0
2004-05-11 10:00:00,77.65,78.21,77.45,78.16,796400.0,45.3075,45.6343,45.1908,45.6051,796400.0
2004-05-11 10:30:00,78.16,78.23,77.9,77.93,601800.0,45.6051,45.646,45.4534,45.4709,601800.0
2004-05-11 11:00:00,77.93,78.3,77.92,78.22,368300.0,45.4709,45.6868,45.4651,45.6401,368300.0
2004-05-11 11:30:00,78.25,78.49,78.2,78.28,337200.0,45.6576,45.7977,45.6285,45.6751,337200.0
2004-05-11 12:00:00,78.24,78.42,78.22,78.4,171400.0,45.6518,45.7568,45.6401,45.7452,171400.0
2004-05-11 12:30:00,78.39,78.42,78.15,78.24,201300.0,45.7393,45.7568,45.5993,45.6518,201300.0
2004-05-11 13:00:00,78.23,78.37,78.0,78.07,240700.0,45.646,45.7276,45.5118,45.5526,240700.0
2004-05-11 13:30:00,78.07,78.14,77.73,78.08,382500.0,45.5526,45.5934,45.3542,45.5584,382500.0
2004-05-11 14:00:00,78.08,78.4,78.01,78.3,348100.0,45.5584,45.7452,45.5176,45.6868,348100.0
2004-05-11 14:30:00,78.31,78.4,78.16,78.21,276800.0,45.6926,45.7452,45.6051,45.6343,276800.0
2004-05-11 15:00:00,78.23,78.44,78.19,78.36,318200.0,45.646,45.7685,45.6226,45.7218,318200.0
2004-05-11 15:30:00,78.36,78.5,78.2,78.47,567200.0,45.7218,45.8035,45.6285,45.786,567200.0
2004-05-12 09:30:00,79.05,79.11,78.88,79.04,1158400.0,46.1244,46.1594,46.0252,46.1186,1158400.0
2004-05-12 10:00:00,79.02,79.23,78.8,79.01,1045700.0,46.1069,46.2294,45.9785,46.1011,1045700.0
2004-05-12 10:30:00,79.0,79.1,78.88,78.92,704000.0,46.0952,46.1536,46.0252,46.0486,704000.0
2004-05-12 11:00:00,78.92,78.99,78.75,78.79,715100.0,46.0486,46.0894,45.9494,45.9727,715100.0
2004-05-12 11:30:00,78.8,78.94,78.6,78.75,578800.0,45.9785,46.0602,45.8619,45.9494,578800.0
2004-05-12 12:00:00,78.75,78.82,78.58,78.61,389500.0,45.9494,45.9902,45.8502,45.8677,389500.0
2004-05-12 12:30:00,78.62,78.66,78.42,78.43,404600.0,45.8735,45.8969,45.7568,45.7627,404600.0
2004-05-12 13:00:00,78.43,78.7,78.41,78.63,451800.0,45.7627,45.9202,45.751,45.8794,451800.0
2004-05-12 13:30:00,78.62,78.73,78.55,78.66,299900.0,45.8735,45.9377,45.8327,45.8969,299900.0
2004-05-12 14:00:00,78.67,79.09,78.61,79.08,386900.0,45.9027,46.1478,45.8677,46.1419,386900.0
2004-05-12 14:30:00,79.08,79.39,78.93,79.34,629700.0,46.1419,46.3228,46.0544,46.2936,629700.0
2004-05-12 15:00:00,79.35,80.05,79.27,79.95,1067300.0,46.2995,46.7079,46.2528,46.6496,1067300.0
2004-05-12 15:30:00,79.95,80.36,79.76,80.31,1352100.0,46.6496,46.8888,46.5387,46.8596,1352100.0
2004-05-13 09:30:00,79.96,80.54,79.96,80.45,1042900.0,46.6554,46.9938,46.6554,46.9413,1042900.0
2004-05-13 10:00:00,80.47,80.8,80.19,80.66,811700.0,46.953,47.1455,46.7896,47.0638,811700.0
2004-05-13 10:30:00,80.66,80.9,80.41,80.89,566800.0,47.0638,47.2039,46.918,47.198,566800.0
2004-05-13 11:00:00,80.9,80.99,80.78,80.9,469600.0,47.2039,47.2564,47.1338,47.2039,469600.0
2004-05-13 11:30:00,80.9,81.2,80.88,81.07,570400.0,47.2039,47.3789,47.1922,47.3031,570400.0
2004-05-13 12:00:00,81.07,81.13,80.69,80.7,365600.0,47.3031,47.3381,47.0813,47.0872,365600.0
2004-05-13 12:30:00,80.7,80.82,80.44,80.46,364800.0,47.0872,47.1572,46.9355,46.9471,364800.0
2004-05-13 13:00:00,80.46,80.78,80.45,80.58,214100.0,46.9471,47.1338,46.9413,47.0171,214100.0
2004-05-13 13:30:00,80.59,80.63,80.44,80.46,233400.0,47.023,47.0463,46.9355,46.9471,233400.0
2004-05-13 14:00:00,80.48,80.56,80.24,80.41,498000.0,46.9588,47.0055,46.8188,46.918,498000.0
2004-05-13 14:30:00,80.4,80.48,80.16,80.37,426100.0,46.9121,46.9588,46.7721,46.8946,426100.0
2004-05-13 15:00:00,80.35,80.56,80.19,80.4,477400.0,46.8829,47.0055,46.7896,46.9121,477400.0
2004-05-13 15:30:00,80.4,80.44,80.14,80.19,681200.0,46.9121,46.9355,46.7604,46.7896,681200.0
2004-05-14 09:30:00,80.35,80.8,80.0,80.01,851400.0,46.8829,47.1455,46.6787,46.6846,851400.0
2004-05-14 10:00:00,80.0,80.25,79.75,80.06,751600.0,46.6787,46.8246,46.5329,46.7137,751600.0
2004-05-14 10:30:00,80.07,80.42,80.05,80.31,382000.0,46.7196,46.9238,46.7079,46.8596,382000.0
2004-05-14 11:00:00,80.32,80.58,80.23,80.31,305200.0,46.8654,47.0171,46.8129,46.8596,305200.0
2004-05-14 11:30:00,80.3,80.66,79.95,79.97,294600.0,46.8538,47.0638,46.6496,46.6612,294600.0
2004-05-14 12:00:00,79.97,80.53,79.87,80.12,316000.0,46.6612,46.988,46.6029,46.7487,316000.0
2004-05-14 12:30:00,80.12,80.38,80.08,80.32,186200.0,46.7487,46.9005,46.7254,46.8654,186200.0
2004-05-14 13:00:00,80.35,80.54,80.31,80.41,270800.0,46.8829,46.9938,46.8596,46.918,270800.0
2004-05-14 13:30:00,80.43,80.54,80.26,80.34,251600.0,46.9296,46.9938,46.8304,46.8771,251600.0
2004-05-14 14:00:00,80.33,80.58,80.25,80.46,288700.0,46.8713,47.0171,46.8246,46.9471,288700.0
2004-05-14 14:30:00,80.43,80.58,80.38,80.53,334600.0,46.9296,47.0171,46.9005,46.988,334600.0
2004-05-14 15:00:00,80.53,80.55,80.2,80.4,351200.0,46.988,46.9996,46.7954,46.9121,351200.0
2004-05-14 15:30:00,80.42,80.47,80.15,80.22,410800.0,46.9238,46.953,46.7663,46.8071,410800.0
2004-05-17 09:30:00,79.25,80.05,79.24,79.95,871400.0,46.2411,46.7079,46.2353,46.6496,871400.0
2004-05-17 10:00:00,79.95,80.01,79.45,79.94,767000.0,46.6496,46.6846,46.3578,46.6437,767000.0
2004-05-17 10:30:00,79.9,80.82,79.77,79.79,593300.0,46.6204,47.1572,46.5445,46.5562,593300.0
2004-05-17 11:00:00,79.82,80.31,79.77,80.3,567400.0,46.5737,46.8596,46.5445,46.8538,567400.0
2004-05-17 11:30:00,80.3,80.67,80.21,80.67,299800.0,46.8538,47.0697,46.8013,47.0697,299800.0
2004-05-17 12:00:00,80.67,80.81,80.47,80.66,358600.0,47.0697,47.1514,46.953,47.0638,358600.0
2004-05-17 12:30:00,80.67,80.67,80.07,80.24,313600.0,47.0697,47.0697,46.7196,46.8188,313600.0
2004-05-17 13:00:00,80.24,80.29,80.11,80.13,160100.0,46.8188,46.8479,46.7429,46.7546,160100.0
2004-05-17 13:30:00,80.12,80.23,79.89,80.0,281700.0,46.7487,46.8129,46.6145,46.6787,281700.0
2004-05-17 14:00:00,79.99,80.18,79.96,80.15,413500.0,46.6729,46.7838,46.6554,46.7663,413500.0
2004-05-17 14:30:00,80.15,80.2,79.75,79.99,231200.0,46.7663,46.7954,46.5329,46.6729,231200.0
2004-05-17 15:00:00,79.99,80.17,79.87,79.93,375300.0,46.6729,46.7779,46.6029,46.6379,375300.0
2004-05-17 15:30:00,79.94,80.01,79.7,79.82,488400.0,46.6437,46.6846,46.5037,46.5737,488400.0
2004-05-18 09:30:00,80.25,80.63,80.21,80.47,726900.0,46.8246,47.0463,46.8013,46.953,726900.0
2004-05-18 10:00:00,80.47,80.51,80.37,80.48,431500.0,46.953,46.9763,46.8946,46.9588,431500.0
2004-05-18 10:30:00,80.48,80.88,80.42,80.77,295800.0,46.9588,47.1922,46.9238,47.128,295800.0
2004-05-18 11:00:00,80.77,80.83,80.53,80.54,311000.0,47.128,47.163,46.988,46.9938,311000.0
2004-05-18 11:30:00,80.54,80.69,80.48,80.59,531100.0,46.9938,47.0813,46.9588,47.023,531100.0
2004-05-18 12:00:00,80.6,80.7,80.58,80.65,274700.0,47.0288,47.0872,47.0171,47.058,274700.0
2004-05-18 12:30:00,80.64,80.67,80.57,80.66,208200.0,47.0522,47.0697,47.0113,47.0638,208200.0
2004-05-18 13:00:00,80.65,80.81,80.62,80.75,378500.0,47.058,47.1514,47.0405,47.1163,378500.0
2004-05-18 13:30:00,80.76,80.8,80.52,80.56,249900.0,47.1222,47.1455,46.9821,47.0055,249900.0
2004-05-18 14:00:00,80.51,80.76,80.41,80.74,275000.0,46.9763,47.1222,46.918,47.1105,275000.0
2004-05-18 14:30:00,80.74,80.8,80.67,80.67,228400.0,47.1105,47.1455,47.0697,47.0697,228400.0
2004-05-18 15:00:00,80.68,80.73,80.56,80.69,424900.0,47.0755,47.1047,47.0055,47.0813,424900.0
2004-05-18 15:30:00,80.69,80.85,80.56,80.85,624500.0,47.0813,47.1747,47.0055,47.1747,624500.0
2004-05-19 09:30:00,81.18,81.36,81.06,81.34,968400.0,47.3672,47.4723,47.2972,47.4606,968400.0
2004-05-19 10:00:00,81.35,81.6,81.34,81.59,1015400.0,47.4664,47.6123,47.4606,47.6065,1015400.0
2004-05-19 10:30:00,81.6,81.79,81.09,81.69,499100.0,47.6123,47.7232,47.3147,47.6648,499100.0
2004-05-19 11:00:00,81.69,81.76,81.61,81.72,290000.0,47.6648,47.7057,47.6181,47.6823,290000.0
2004-05-19 11:30:00,81.69,81.74,81.53,81.59,346900.0,47.6648,47.694,47.5715,47.6065,346900.0
2004-05-19 12:00:00,81.6,81.77,81.58,81.7,233000.0,47.6123,47.7115,47.6006,47.6707,233000.0
2004-05-19 12:30:00,81.72,81.74,81.5,81.58,347300.0,47.6823,47.694,47.554,47.6006,347300.0
2004-05-19 13:00:00,81.57,81.57,81.43,81.48,255300.0,47.5948,47.5948,47.5131,47.5423,255300.0
2004-05-19 13:30:00,81.47,81.57,81.42,81.52,235100.0,47.5365,47.5948,47.5073,47.5656,235100.0
2004-05-19 14:00:00,81.52,81.59,81.05,81.1,475400.0,47.5656,47.6065,47.2914,47.3206,475400.0
2004-05-19 14:30:00,81.1,81.33,80.94,80.96,406300.0,47.3206,47.4548,47.2272,47.2389,406300.0
2004-05-19 15:00:00,80.97,81.1,80.76,80.84,518300.0,47.2447,47.3206,47.1222,47.1689,518300.0
2004-05-19 15:30:00,80.83,80.96,80.6,80.7,694600.0,47.163,47.2389,47.0288,47.0872,694600.0
2004-05-20 09:30:00,80.9,81.31,80.72,81.17,658000.0,47.2039,47.4431,47.0988,47.3614,658000.0
2004-05-20 10:00:00,81.19,81.2,80.99,81.13,501600.0,47.3731,47.3789,47.2564,47.3381,501600.0
2004-05-20 10:30:00,81.13,81.39,81.13,81.32,535800.0,47.3381,47.4898,47.3381,47.4489,535800.0
2004-05-20 11:00:00,81.31,81.35,81.18,81.24,363200.0,47.4431,47.4664,47.3672,47.4022,363200.0
2004-05-20 11:30:00,81.24,81.35,81.19,81.32,359000.0,47.4022,47.4664,47.3731,47.4489,359000.0
2004-05-20 12:00:00,81.32,81.33,81.07,81.07,273400.0,47.4489,47.4548,47.3031,47.3031,273400.0
2004-05-20 12:30:00,81.07,81.3,81.07,81.28,281000.0,47.3031,47.4373,47.3031,47.4256,281000.0
2004-05-20 13:00:00,81.27,81.33,81.18,81.3,125000.0,47.4198,47.4548,47.3672,47.4373,125000.0
2004-05-20 13:30:00,81.29,81.35,81.27,81.32,271200.0,47.4314,47.4664,47.4198,47.4489,271200.0
2004-05-20 14:00:00,81.31,81.43,81.29,81.43,440000.0,47.4431,47.5131,47.4314,47.5131,440000.0
2004-05-20 14:30:00,81.43,81.48,81.34,81.42,301600.0,47.5131,47.5423,47.4606,47.5073,301600.0
2004-05-20 15:00:00,81.42,81.6,81.28,81.53,419100.0,47.5073,47.6123,47.4256,47.5715,419100.0
2004-05-20 15:30:00,81.55,81.6,81.0,81.29,566600.0,47.5831,47.6123,47.2622,47.4314,566600.0
2004-05-21 09:30:00,81.48,81.73,81.44,81.53,1095100.0,47.5423,47.6882,47.5189,47.5715,1095100.0
2004-05-21 10:00:00,81.53,81.55,81.35,81.46,335400.0,47.5715,47.5831,47.4664,47.5306,335400.0
2004-05-21 10:30:00,81.48,81.75,81.45,81.75,335700.0,47.5423,47.6998,47.5248,47.6998,335700.0
2004-05-21 11:00:00,81.75,81.85,81.72,81.8,401100.0,47.6998,47.7582,47.6823,47.729,401100.0
2004-05-21 11:30:00,81.8,81.89,81.7,81.78,307800.0,47.729,47.7815,47.6707,47.7173,307800.0
2004-05-21 12:00:00,81.79,81.8,81.65,81.68,176900.0,47.7232,47.729,47.6415,47.659,176900.0
2004-05-21 12:30:00,81.68,81.75,81.64,81.66,124100.0,47.659,47.6998,47.6356,47.6473,124100.0
2004-05-21 13:00:00,81.66,81.75,81.59,81.66,150500.0,47.6473,47.6998,47.6065,47.6473,150500.0
2004-05-21 13:30:00,81.66,81.68,81.42,81.52,303100.0,47.6473,47.659,47.5073,47.5656,303100.0
2004-05-21 14:00:00,81.55,81.65,81.5,81.56,219500.0,47.5831,47.6415,47.554,47.589,219500.0
2004-05-21 14:30:00,81.56,81.6,81.33,81.38,246500.0,47.589,47.6123,47.4548,47.4839,246500.0
2004-05-21 15:00:00,81.38,81.56,81.31,81.39,279200.0,47.4839,47.589,47.4431,47.4898,279200.0
2004-05-21 15:30:00,81.39,81.56,81.27,81.53,439400.0,47.4898,47.589,47.4198,47.5715,439400.0
2004-05-24 09:30:00,81.84,81.88,81.65,81.72,600500.0,47.7523,47.7757,47.6415,47.6823,600500.0
2004-05-24 10:00:00,81.71,81.78,81.5,81.62,334800.0,47.6765,47.7173,47.554,47.624,334800.0
2004-05-24 10:30:00,81.61,81.84,81.6,81.69,204200.0,47.6181,47.7523,47.6123,47.6648,204200.0
2004-05-24 11:00:00,81.7,81.76,81.55,81.6,309400.0,47.6707,47.7057,47.5831,47.6123,309400.0
2004-05-24 11:30:00,81.62,81.74,81.52,81.74,278200.0,47.624,47.694,47.5656,47.694,278200.0
2004-05-24 12:00:00,81.75,81.76,81.55,81.64,285300.0,47.6998,47.7057,47.5831,47.6356,285300.0
2004-05-24 12:30:00,81.64,81.67,81.54,81.56,164400.0,47.6356,47.6531,47.5773,47.589,164400.0
2004-05-24 13:00:00,81.57,81.64,81.52,81.56,193200.0,47.5948,47.6356,47.5656,47.589,193200.0
2004-05-24 13:30:00,81.57,81.7,81.53,81.59,246800.0,47.5948,47.6707,47.5715,47.6065,246800.0
2004-05-24 14:00:00,81.59,81.66,81.46,81.56,244200.0,47.6065,47.6473,47.5306,47.589,244200.0
2004-05-24 14:30:00,81.55,81.56,81.43,81.47,273500.0,47.5831,47.589,47.5131,47.5365,273500.0
2004-05-24 15:00:00,81.48,81.63,81.45,81.55,259300.0,47.5423,47.6298,47.5248,47.5831,259300.0
2004-05-24 15:30:00,81.58,81.67,81.48,81.62,474600.0,47.6006,47.6531,47.5423,47.624,474600.0
2004-05-25 09:30:00,81.22,81.5,81.05,81.18,548800.0,47.3906,47.554,47.2914,47.3672,548800.0
2004-05-25 10:00:00,81.15,81.6,81.05,81.57,447600.0,47.3497,47.6123,47.2914,47.5948,447600.0
2004-05-25 10:30:00,81.58,81.73,81.52,81.68,491700.0,47.6006,47.6882,47.5656,47.659,491700.0
2004-05-25 11:00:00,81.63,81.8,81.63,81.77,315900.0,47.6298,47.729,47.6298,47.7115,315900.0
2004-05-25 11:30:00,81.76,81.85,81.68,81.8,257400.0,47.7057,47.7582,47.659,47.729,257400.0
2004-05-25 12:00:00,81.8,81.95,81.8,81.85,279800.0,47.729,47.8165,47.729,47.7582,279800.0
2004-05-25 12:30:00,81.83,81.96,81.79,81.95,262300.0,47.7465,47.8224,47.7232,47.8165,262300.0
2004-05-25 13:00:00,81.96,81.98,81.84,81.88,315900.0,47.8224,47.834,47.7523,47.7757,315900.0
2004-05-25 13:30:00,81.88,81.95,81.8,81.82,476700.0,47.7757,47.8165,47.729,47.7407,476700.0
2004-05-25 14:00:00,81.82,81.91,81.73,81.9,446300.0,47.7407,47.7932,47.6882,47.7873,446300.0
2004-05-25 14:30:00,81.9,81.95,81.8,81.94,405700.0,47.7873,47.8165,47.729,47.8107,405700.0
2004-05-25 15:00:00,81.94,82.31,81.9,82.22,1450000.0,47.8107,48.0266,47.7873,47.9741,1450000.0
2004-05-25 15:30:00,82.23,82.45,82.13,82.44,732000.0,47.9799,48.1083,47.9215,48.1024,732000.0
2004-05-26 09:30:00,82.11,82.47,82.11,82.26,907800.0,47.9099,48.1199,47.9099,47.9974,907800.0
2004-05-26 10:00:00,82.26,82.36,82.16,82.34,475800.0,47.9974,48.0558,47.9391,48.0441,475800.0
2004-05-26 10:30:00,82.38,82.61,82.25,82.57,566000.0,48.0674,48.2016,47.9916,48.1783,566000.0
2004-05-26 11:00:00,82.57,82.75,82.55,82.55,515400.0,48.1783,48.2833,48.1666,48.1666,515400.0
2004-05-26 11:30:00,82.54,82.61,82.42,82.6,535500.0,48.1608,48.2016,48.0908,48.1958,535500.0
2004-05-26 12:00:00,82.6,82.73,82.5,82.66,317100.0,48.1958,48.2716,48.1374,48.2308,317100.0
2004-05-26 12:30:00,82.66,82.75,82.62,82.65,300800.0,48.2308,48.2833,48.2075,48.225,300800.0
2004-05-26 13:00:00,82.66,82.9,82.6,82.82,398000.0,48.2308,48.3708,48.1958,48.3242,398000.0
2004-05-26 13:30:00,82.82,82.9,82.7,82.82,318500.0,48.3242,48.3708,48.2541,48.3242,318500.0
2004-05-26 14:00:00,82.82,82.89,82.74,82.86,362400.0,48.3242,48.365,48.2775,48.3475,362400.0
2004-05-26 14:30:00,82.84,82.91,82.78,82.82,344800.0,48.3358,48.3767,48.3008,48.3242,344800.0
2004-05-26 15:00:00,82.82,82.9,82.75,82.81,421300.0,48.3242,48.3708,48.2833,48.3183,421300.0
2004-05-26 15:30:00,82.81,82.92,82.7,82.92,526400.0,48.3183,48.3825,48.2541,48.3825,526400.0
2004-05-27 09:30:00,83.0,83.13,82.76,83.07,1226600.0,48.4292,48.505,48.2891,48.47,1226600.0
2004-05-27 10:00:00,83.08,83.13,82.86,82.9,475900.0,48.4759,48.505,48.3475,48.3708,475900.0
2004-05-27 10:30:00,82.9,82.96,82.78,82.84,715000.0,48.3708,48.4058,48.3008,48.3358,715000.0
2004-05-27 11:00:00,82.83,82.85,82.2,82.47,1308400.0,48.33,48.3417,47.9624,48.1199,1308400.0
2004-05-27 11:30:00,82.48,82.57,82.3,82.41,333900.0,48.1258,48.1783,48.0207,48.0849,333900.0
2004-05-27 12:00:00,82.41,82.41,81.85,82.14,539700.0,48.0849,48.0849,47.7582,47.9274,539700.0
2004-05-27 12:30:00,82.14,82.22,82.04,82.09,371900.0,47.9274,47.9741,47.869,47.8982,371900.0
2004-05-27 13:00:00,82.09,82.28,82.01,82.14,294100.0,47.8982,48.0091,47.8515,47.9274,294100.0
2004-05-27 13:30:00,82.13,82.26,82.1,82.17,319300.0,47.9215,47.9974,47.904,47.9449,319300.0
2004-05-27 14:00:00,82.17,82.53,82.17,82.42,340600.0,47.9449,48.1549,47.9449,48.0908,340600.0
2004-05-27 14:30:00,82.43,82.57,82.39,82.42,315200.0,48.0966,48.1783,48.0733,48.0908,315200.0
2004-05-27 15:00:00,82.43,82.43,82.18,82.31,354900.0,48.0966,48.0966,47.9507,48.0266,354900.0
2004-05-27 15:30:00,82.31,82.63,82.29,82.56,620600.0,48.0266,48.2133,48.0149,48.1724,620600.0
2004-05-28 09:30:00,82.61,82.9,82.53,82.9,483900.0,48.2016,48.3708,48.1549,48.3708,483900.0
2004-05-28 10:00:00,82.9,83.01,82.77,82.83,387300.0,48.3708,48.435,48.295,48.33,387300.0
2004-05-28 10:30:00,82.83,83.0,82.77,82.98,219400.0,48.33,48.4292,48.295,48.4175,219400.0
2004-05-28 11:00:00,83.0,83.27,82.97,83.25,537200.0,48.4292,48.5867,48.4117,48.5751,537200.0
2004-05-28 11:30:00,83.25,83.35,82.84,83.22,533300.0,48.5751,48.6334,48.3358,48.5575,533300.0
2004-05-28 12:00:00,83.22,83.26,83.14,83.25,244700.0,48.5575,48.5809,48.5109,48.5751,244700.0
2004-05-28 12:30:00,83.25,83.3,83.06,83.15,335000.0,48.5751,48.6042,48.4642,48.5167,335000.0
2004-05-28 13:00:00,83.16,83.16,82.93,82.93,191000.0,48.5225,48.5225,48.3883,48.3883,191000.0
2004-05-28 13:30:00,82.94,83.02,82.9,82.94,249800.0,48.3942,48.4409,48.3708,48.3942,249800.0
2004-05-28 14:00:00,82.95,83.19,82.94,83.16,183400.0,48.4,48.54,48.3942,48.5225,183400.0
2004-05-28 14:30:00,83.14,83.17,83.03,83.11,188900.0,48.5109,48.5284,48.4467,48.4934,188900.0
2004-05-28 15:00:00,83.08,83.3,83.08,83.26,314300.0,48.4759,48.6042,48.4759,48.5809,314300.0
2004-05-28 15:30:00,83.26,83.3,83.1,83.21,475900.0,48.5809,48.6042,48.4875,48.5517,475900.0
2004-06-01 09:30:00,82.8,83.02,82.75,82.93,645100.0,48.3125,48.4409,48.2833,48.3883,645100.0
2004-06-01 10:00:00,82.94,83.09,82.71,82.81,1092900.0,48.3942,48.4817,48.26,48.3183,1092900.0
2004-06-01 10:30:00,82.8,82.91,82.71,82.82,342900.0,48.3125,48.3767,48.26,48.3242,342900.0
2004-06-01 11:00:00,82.79,82.81,82.54,82.62,391200.0,48.3066,48.3183,48.1608,48.2075,391200.0
2004-06-01 11:30:00,82.65,82.75,82.57,82.64,283700.0,48.225,48.2833,48.1783,48.2191,283700.0
2004-06-01 12:00:00,82.64,82.68,82.58,82.62,202700.0,48.2191,48.2425,48.1841,48.2075,202700.0
2004-06-01 12:30:00,82.6,82.67,82.58,82.62,179000.0,48.1958,48.2366,48.1841,48.2075,179000.0
2004-06-01 13:00:00,82.62,82.64,82.5,82.57,219300.0,48.2075,48.2191,48.1374,48.1783,219300.0
2004-06-01 13:30:00,82.57,82.65,82.51,82.6,354100.0,48.1783,48.225,48.1433,48.1958,354100.0
2004-06-01 14:00:00,82.59,82.71,82.52,82.54,944500.0,48.19,48.26,48.1491,48.1608,944500.0
2004-06-01 14:30:00,82.54,82.64,82.46,82.64,282800.0,48.1608,48.2191,48.1141,48.2191,282800.0
2004-06-01 15:00:00,82.61,82.8,82.57,82.8,320000.0,48.2016,48.3125,48.1783,48.3125,320000.0
2004-06-01 15:30:00,82.8,83.07,82.75,83.02,662900.0,48.3125,48.47,48.2833,48.4409,662900.0
2004-06-02 09:30:00,83.54,83.54,82.34,82.38,859000.0,49.2134,49.2134,48.5064,48.53,859000.0
2004-06-02 10:00:00,82.39,82.43,82.15,82.26,436300.0,48.5359,48.5595,48.3945,48.4593,436300.0
2004-06-02 10:30:00,82.25,82.35,82.2,82.29,255100.0,48.4534,48.5123,48.424,48.477,255100.0
2004-06-02 11:00:00,82.27,82.33,82.2,82.26,177700.0,48.4652,48.5005,48.424,48.4593,177700.0
2004-06-02 11:30:00,82.27,82.31,82.15,82.19,232000.0,48.4652,48.4888,48.3945,48.4181,232000.0
2004-06-02 12:00:00,82.19,82.38,82.15,82.35,289800.0,48.4181,48.53,48.3945,48.5123,289800.0
2004-06-02 12:30:00,82.35,82.45,82.34,82.41,207100.0,48.5123,48.5712,48.5064,48.5477,207100.0
2004-06-02 13:00:00,82.4,82.53,82.36,82.5,149000.0,48.5418,48.6184,48.5182,48.6007,149000.0
2004-06-02 13:30:00,82.5,82.58,82.45,82.51,150500.0,48.6007,48.6478,48.5712,48.6066,150500.0
2004-06-02 14:00:00,82.51,82.95,82.5,82.89,381100.0,48.6066,48.8658,48.6007,48.8304,381100.0
2004-06-02 14:30:00,82.89,83.03,82.55,83.02,918700.0,48.8304,48.9129,48.6301,48.907,918700.0
2004-06-02 15:00:00,83.03,83.24,82.93,83.14,469100.0,48.9129,49.0366,48.854,48.9777,469100.0
2004-06-02 15:30:00,83.15,83.2,83.0,83.12,552900.0,48.9836,49.0131,48.8952,48.9659,552900.0
2004-06-03 09:30:00,83.05,83.06,82.78,82.87,440600.0,48.9247,48.9306,48.7656,48.8187,440600.0
2004-06-03 10:00:00,82.88,82.9,82.75,82.87,288300.0,48.8245,48.8363,48.748,48.8187,288300.0
2004-06-03 10:30:00,82.88,83.0,82.87,82.94,260900.0,48.8245,48.8952,48.8187,48.8599,260900.0
2004-06-03 11:00:00,82.95,83.0,82.89,82.93,304100.0,48.8658,48.8952,48.8304,48.854,304100.0
2004-06-03 11:30:00,82.93,83.08,82.92,82.99,219200.0,48.854,48.9424,48.8481,48.8893,219200.0
2004-06-03 12:00:00,82.98,83.05,82.88,83.05,172400.0,48.8835,48.9247,48.8245,48.9247,172400.0
2004-06-03 12:30:00,83.06,83.13,82.98,82.98,174800.0,48.9306,48.9718,48.8835,48.8835,174800.0
2004-06-03 13:00:00,82.99,83.07,82.97,83.02,145900.0,48.8893,48.9365,48.8776,48.907,145900.0
2004-06-03 13:30:00,83.02,83.03,82.92,82.99,188800.0,48.907,48.9129,48.8481,48.8893,188800.0
2004-06-03 14:00:00,82.98,83.11,82.9,82.98,306800.0,48.8835,48.96,48.8363,48.8835,306800.0
2004-06-03 14:30:00,82.98,83.12,82.9,83.09,502300.0,48.8835,48.9659,48.8363,48.9483,502300.0
2004-06-03 15:00:00,83.08,83.32,83.08,83.3,754300.0,48.9424,49.0838,48.9424,49.072,754300.0
2004-06-03 15:30:00,83.3,83.3,83.01,83.02,575000.0,49.072,49.072,48.9011,48.907,575000.0
2004-06-04 09:30:00,83.25,83.47,83.15,83.4,529000.0,49.0425,49.1721,48.9836,49.1309,529000.0
2004-06-04 10:00:00,83.4,83.63,83.33,83.61,866100.0,49.1309,49.2664,49.0896,49.2546,866100.0
2004-06-04 10:30:00,83.6,83.63,83.27,83.48,456100.0,49.2487,49.2664,49.0543,49.178,456100.0
2004-06-04 11:00:00,83.5,83.61,83.46,83.46,168000.0,49.1898,49.2546,49.1662,49.1662,168000.0
2004-06-04 11:30:00,83.46,83.52,83.38,83.52,274800.0,49.1662,49.2016,49.1191,49.2016,274800.0
2004-06-04 12:00:00,83.51,83.62,83.51,83.52,139200.0,49.1957,49.2605,49.1957,49.2016,139200.0
2004-06-04 12:30:00,83.53,83.73,83.53,83.65,444800.0,49.2075,49.3253,49.2075,49.2782,444800.0
2004-06-04 13:00:00,83.65,83.72,83.64,83.7,165600.0,49.2782,49.3194,49.2723,49.3076,165600.0
2004-06-04 13:30:00,83.69,83.75,83.67,83.73,223200.0,49.3017,49.3371,49.2899,49.3253,223200.0
2004-06-04 14:00:00,83.74,83.74,83.43,83.47,255000.0,49.3312,49.3312,49.1486,49.1721,255000.0
2004-06-04 14:30:00,83.46,83.61,83.42,83.61,168200.0,49.1662,49.2546,49.1427,49.2546,168200.0
2004-06-04 15:00:00,83.62,83.78,83.55,83.66,300400.0,49.2605,49.3547,49.2192,49.284,300400.0
2004-06-04 15:30:00,83.67,83.77,83.39,83.58,547200.0,49.2899,49.3488,49.125,49.2369,547200.0
2004-06-07 09:30:00,83.74,84.01,83.73,84.0,820400.0,49.3312,49.4902,49.3253,49.4843,820400.0
2004-06-07 10:00:00,84.0,84.23,84.0,84.16,385700.0,49.4843,49.6198,49.4843,49.5786,385700.0
2004-06-07 10:30:00,84.16,84.31,84.06,84.11,373500.0,49.5786,49.667,49.5197,49.5491,373500.0
2004-06-07 11:00:00,84.13,84.35,84.05,84.25,662800.0,49.5609,49.6905,49.5138,49.6316,662800.0
2004-06-07 11:30:00,84.25,84.34,84.18,84.29,351100.0,49.6316,49.6846,49.5904,49.6552,351100.0
2004-06-07 12:00:00,84.29,84.37,84.28,84.31,248500.0,49.6552,49.7023,49.6493,49.667,248500.0
2004-06-07 12:30:00,84.31,84.35,84.26,84.34,176900.0,49.667,49.6905,49.6375,49.6846,176900.0
2004-06-07 13:00:00,84.34,84.39,84.23,84.32,381100.0,49.6846,49.7141,49.6198,49.6728,381100.0
2004-06-07 13:30:00,84.32,84.57,84.0,84.38,459700.0,49.6728,49.8201,49.4843,49.7082,459700.0
2004-06-07 14:00:00,84.44,84.5,84.3,84.44,202700.0,49.7435,49.7789,49.6611,49.7435,202700.0
2004-06-07 14:30:00,84.47,84.69,84.4,84.42,345600.0,49.7612,49.8908,49.72,49.7318,345600.0
2004-06-07 15:00:00,84.36,84.66,84.36,84.54,406100.0,49.6964,49.8731,49.6964,49.8025,406100.0
2004-06-07 15:30:00,84.63,84.69,84.06,84.67,673000.0,49.8555,49.8908,49.5197,49.879,673000.0
2004-06-08 09:30:00,84.15,84.4,84.15,84.28,597200.0,49.5727,49.72,49.5727,49.6493,597200.0
2004-06-08 10:00:00,84.25,84.26,83.94,83.98,421700.0,49.6316,49.6375,49.449,49.4726,421700.0
2004-06-08 10:30:00,83.99,84.11,83.77,83.84,434300.0,49.4784,49.5491,49.3488,49.3901,434300.0
2004-06-08 11:00:00,83.83,84.0,83.76,83.78,400700.0,49.3842,49.4843,49.343,49.3547,400700.0
2004-06-08 11:30:00,83.79,84.21,83.78,84.12,274200.0,49.3606,49.608,49.3547,49.555,274200.0
2004-06-08 12:00:00,84.11,84.12,84.01,84.1,353600.0,49.5491,49.555,49.4902,49.5432,353600.0
2004-06-08 12:30:00,84.12,84.15,83.96,84.1,224300.0,49.555,49.5727,49.4608,49.5432,224300.0
2004-06-08 13:00:00,84.1,84.15,84.02,84.06,168500.0,49.5432,49.5727,49.4961,49.5197,168500.0
2004-06-08 13:30:00,84.06,84.15,83.97,84.14,254900.0,49.5197,49.5727,49.4667,49.5668,254900.0
2004-06-08 14:00:00,84.15,84.25,84.1,84.23,563700.0,49.5727,49.6316,49.5432,49.6198,563700.0
2004-06-08 14:30:00,84.23,84.34,84.11,84.18,375100.0,49.6198,49.6846,49.5491,49.5904,375100.0
2004-06-08 15:00:00,84.19,84.19,84.05,84.14,271700.0,49.5963,49.5963,49.5138,49.5668,271700.0
2004-06-08 15:30:00,84.12,84.16,84.02,84.14,592500.0,49.555,49.5786,49.4961,49.5668,592500.0
2004-06-09 09:30:00,83.9,84.21,83.88,84.14,505500.0,49.4254,49.608,49.4136,49.5668,505500.0
2004-06-09 10:00:00,84.12,84.18,83.85,83.92,299600.0,49.555,49.5904,49.396,49.4372,299600.0
2004-06-09 10:30:00,83.92,84.01,83.83,83.86,221200.0,49.4372,49.4902,49.3842,49.4019,221200.0
2004-06-09 11:00:00,83.87,83.97,83.78,83.85,226200.0,49.4078,49.4667,49.3547,49.396,226200.0
2004-06-09 11:30:00,83.86,83.96,83.79,83.82,207800.0,49.4019,49.4608,49.3606,49.3783,207800.0
2004-06-09 12:00:00,83.82,83.93,83.77,83.9,191200.0,49.3783,49.4431,49.3488,49.4254,191200.0
2004-06-09 12:30:00,83.88,84.0,83.84,83.97,125900.0,49.4136,49.4843,49.3901,49.4667,125900.0
2004-06-09 13:00:00,83.95,84.03,83.78,83.82,131500.0,49.4549,49.502,49.3547,49.3783,131500.0
2004-06-09 13:30:00,83.83,83.9,83.71,83.77,238200.0,49.3842,49.4254,49.3135,49.3488,238200.0
2004-06-09 14:00:00,83.77,83.9,83.75,83.9,205400.0,49.3488,49.4254,49.3371,49.4254,205400.0
2004-06-09 14:30:00,83.9,83.94,83.75,83.75,237500.0,49.4254,49.449,49.3371,49.3371,237500.0
2004-06-09 15:00:00,83.75,83.78,83.63,83.63,298500.0,49.3371,49.3547,49.2664,49.2664,298500.0
2004-06-09 15:30:00,83.63,83.76,83.52,83.54,582600.0,49.2664,49.343,49.2016,49.2134,582600.0
2004-06-10 09:30:00,83.51,83.55,83.12,83.44,554900.0,49.1957,49.2192,48.9659,49.1544,554900.0
2004-06-10 10:00:00,83.44,83.61,83.37,83.56,185400.0,49.1544,49.2546,49.1132,49.2251,185400.0
2004-06-10 10:30:00,83.58,83.6,83.29,83.5,333500.0,49.2369,49.2487,49.0661,49.1898,333500.0
2004-06-10 11:00:00,83.5,83.69,83.42,83.64,255200.0,49.1898,49.3017,49.1427,49.2723,255200.0
2004-06-10 11:30:00,83.64,83.69,83.56,83.69,165800.0,49.2723,49.3017,49.2251,49.3017,165800.0
2004-06-10 12:00:00,83.69,83.8,83.69,83.73,134300.0,49.3017,49.3665,49.3017,49.3253,134300.0
2004-06-10 12:30:00,83.73,83.93,83.73,83.82,208900.0,49.3253,49.4431,49.3253,49.3783,208900.0
2004-06-10 13:00:00,83.82,83.93,83.76,83.85,169900.0,49.3783,49.4431,49.343,49.396,169900.0
2004-06-10 13:30:00,83.85,83.98,83.77,83.95,139900.0,49.396,49.4726,49.3488,49.4549,139900.0
2004-06-10 14:00:00,83.96,84.0,83.85,83.99,145900.0,49.4608,49.4843,49.396,49.4784,145900.0
2004-06-10 14:30:00,83.99,84.17,83.97,84.17,261200.0,49.4784,49.5845,49.4667,49.5845,261200.0
2004-06-10 15:00:00,84.18,84.2,84.08,84.17,289300.0,49.5904,49.6022,49.5315,49.5845,289300.0
2004-06-10 15:30:00,84.17,84.24,84.0,84.2,508700.0,49.5845,49.6257,49.4843,49.6022,508700.0
2004-06-14 09:30:00,83.7,84.07,83.44,83.45,538400.0,49.3076,49.5256,49.1544,49.1603,538400.0
2004-06-14 10:00:00,83.45,83.48,83.3,83.43,453100.0,49.1603,49.178,49.072,49.1486,453100.0
2004-06-14 10:30:00,83.42,83.61,83.36,83.56,252300.0,49.1427,49.2546,49.1073,49.2251,252300.0
2004-06-14 11:00:00,83.56,83.62,83.42,83.44,247600.0,49.2251,49.2605,49.1427,49.1544,247600.0
2004-06-14 11:30:00,83.43,83.49,83.32,83.33,159600.0,49.1486,49.1839,49.0838,49.0896,159600.0
2004-06-14 12:00:00,83.32,83.4,83.11,83.15,323300.0,49.0838,49.1309,48.96,48.9836,323300.0
2004-06-14 12:30:00,83.15,83.47,83.15,83.45,278600.0,48.9836,49.1721,48.9836,49.1603,278600.0
2004-06-14 13:00:00,83.47,83.49,83.31,83.31,286800.0,49.1721,49.1839,49.0779,49.0779,286800.0
2004-06-14 13:30:00,83.32,83.34,83.2,83.23,237300.0,49.0838,49.0955,49.0131,49.0307,237300.0
2004-06-14 14:00:00,83.22,83.35,83.2,83.3,218100.0,49.0248,49.1014,49.0131,49.072,218100.0
2004-06-14 14:30:00,83.3,83.31,83.15,83.16,281300.0,49.072,49.0779,48.9836,48.9895,281300.0
2004-06-14 15:00:00,83.15,83.15,82.9,82.96,704000.0,48.9836,48.9836,48.8363,48.8717,704000.0
2004-06-14 15:30:00,82.96,83.0,82.57,82.57,1062200.0,48.8717,48.8952,48.6419,48.6419,1062200.0
2004-06-15 09:30:00,83.2,83.5,83.16,83.33,825200.0,49.0131,49.1898,48.9895,49.0896,825200.0
2004-06-15 10:00:00,83.32,83.7,83.25,83.62,483500.0,49.0838,49.3076,49.0425,49.2605,483500.0
2004-06-15 10:30:00,83.6,83.73,83.41,83.43,475500.0,49.2487,49.3253,49.1368,49.1486,475500.0
2004-06-15 11:00:00,83.42,83.68,83.41,83.68,283700.0,49.1427,49.2958,49.1368,49.2958,283700.0
2004-06-15 11:30:00,83.68,83.75,83.64,83.69,421400.0,49.2958,49.3371,49.2723,49.3017,421400.0
2004-06-15 12:00:00,83.69,83.77,83.62,83.77,271700.0,49.3017,49.3488,49.2605,49.3488,271700.0
2004-06-15 12:30:00,83.77,83.92,83.77,83.87,295900.0,49.3488,49.4372,49.3488,49.4078,295900.0
2004-06-15 13:00:00,83.86,84.1,83.83,83.96,408900.0,49.4019,49.5432,49.3842,49.4608,408900.0
2004-06-15 13:30:00,83.96,84.09,83.96,84.08,252900.0,49.4608,49.5374,49.4608,49.5315,252900.0
2004-06-15 14:00:00,84.09,84.13,83.97,84.02,283700.0,49.5374,49.5609,49.4667,49.4961,283700.0
2004-06-15 14:30:00,84.02,84.45,84.01,84.34,618000.0,49.4961,49.7494,49.4902,49.6846,618000.0
2004-06-15 15:00:00,84.34,84.35,84.0,84.19,884600.0,49.6846,49.6905,49.4843,49.5963,884600.0
2004-06-15 15:30:00,84.19,84.28,84.03,84.25,1090900.0,49.5963,49.6493,49.502,49.6316,1090900.0
2004-06-16 09:30:00,84.25,84.39,84.18,84.25,573200.0,49.6316,49.7141,49.5904,49.6316,573200.0
2004-06-16 10:00:00,84.25,84.51,84.08,84.45,768700.0,49.6316,49.7848,49.5315,49.7494,768700.0
2004-06-16 10:30:00,84.45,84.5,84.29,84.33,2572200.0,49.7494,49.7789,49.6552,49.6787,2572200.0
2004-06-16 11:00:00,84.31,84.44,84.3,84.31,263000.0,49.667,49.7435,49.6611,49.667,263000.0
2004-06-16 11:30:00,84.32,84.43,84.27,84.39,372600.0,49.6728,49.7377,49.6434,49.7141,372600.0
2004-06-16 12:00:00,84.39,84.45,84.36,84.41,231500.0,49.7141,49.7494,49.6964,49.7259,231500.0
2004-06-16 12:30:00,84.41,84.44,84.32,84.37,232400.0,49.7259,49.7435,49.6728,49.7023,232400.0
2004-06-16 13:00:00,84.37,84.43,84.23,84.4,208800.0,49.7023,49.7377,49.6198,49.72,208800.0
2004-06-16 13:30:00,84.39,84.45,84.27,84.34,274400.0,49.7141,49.7494,49.6434,49.6846,274400.0
2004-06-16 14:00:00,84.31,84.39,84.19,84.22,349300.0,49.667,49.7141,49.5963,49.6139,349300.0
2004-06-16 14:30:00,84.23,84.35,84.21,84.23,376700.0,49.6198,49.6905,49.608,49.6198,376700.0
2004-06-16 15:00:00,84.22,84.33,84.21,84.31,418900.0,49.6139,49.6787,49.608,49.667,418900.0
2004-06-16 15:30:00,84.31,84.37,83.92,83.94,705400.0,49.667,49.7023,49.4372,49.449,705400.0
2004-06-17 09:30:00,83.65,83.94,83.63,83.85,557600.0,49.2782,49.449,49.2664,49.396,557600.0
2004-06-17 10:00:00,83.86,83.86,83.51,83.52,311600.0,49.4019,49.4019,49.1957,49.2016,311600.0
2004-06-17 10:30:00,83.52,83.66,83.49,83.65,505100.0,49.2016,49.284,49.1839,49.2782,505100.0
2004-06-17 11:00:00,83.65,83.83,83.64,83.73,286600.0,49.2782,49.3842,49.2723,49.3253,286600.0
2004-06-17 11:30:00,83.73,83.9,83.68,83.69,248800.0,49.3253,49.4254,49.2958,49.3017,248800.0
2004-06-17 12:00:00,83.69,83.85,83.65,83.76,256500.0,49.3017,49.396,49.2782,49.343,256500.0
2004-06-17 12:30:00,83.76,83.78,83.7,83.73,255900.0,49.343,49.3547,49.3076,49.3253,255900.0
2004-06-17 13:00:00,83.74,84.03,83.66,84.0,277300.0,49.3312,49.502,49.284,49.4843,277300.0
2004-06-17 13:30:00,84.0,84.0,83.86,83.92,201100.0,49.4843,49.4843,49.4019,49.4372,201100.0
2004-06-17 14:00:00,83.91,84.05,83.77,83.83,338500.0,49.4313,49.5138,49.3488,49.3842,338500.0
2004-06-17 14:30:00,83.85,83.86,83.7,83.72,191000.0,49.396,49.4019,49.3076,49.3194,191000.0
2004-06-17 15:00:00,83.72,83.83,83.7,83.75,240800.0,49.3194,49.3842,49.3076,49.3371,240800.0
2004-06-17 15:30:00,83.75,83.81,83.66,83.69,587000.0,49.3371,49.3724,49.284,49.3017,587000.0
2004-06-18 09:30:00,83.81,84.15,83.75,83.98,1022400.0,49.3724,49.5727,49.3371,49.4726,1022400.0
2004-06-18 10:00:00,83.99,84.5,83.98,84.5,476500.0,49.4784,49.7789,49.4726,49.7789,476500.0
2004-06-18 10:30:00,84.5,84.63,84.46,84.51,317800.0,49.7789,49.8555,49.7553,49.7848,317800.0
2004-06-18 11:00:00,84.52,84.61,84.41,84.43,248400.0,49.7907,49.8437,49.7259,49.7377,248400.0
2004-06-18 11:30:00,84.48,84.5,84.32,84.33,151100.0,49.7671,49.7789,49.6728,49.6787,151100.0
2004-06-18 12:00:00,84.34,84.44,84.26,84.44,181500.0,49.6846,49.7435,49.6375,49.7435,181500.0
2004-06-18 12:30:00,84.42,84.47,84.35,84.38,72600.0,49.7318,49.7612,49.6905,49.7082,72600.0
2004-06-18 13:00:00,84.37,84.5,84.32,84.37,210300.0,49.7023,49.7789,49.6728,49.7023,210300.0
2004-06-18 13:30:00,84.38,84.52,84.37,84.45,160000.0,49.7082,49.7907,49.7023,49.7494,160000.0
2004-06-18 14:00:00,84.45,84.46,84.4,84.44,207100.0,49.7494,49.7553,49.72,49.7435,207100.0
2004-06-18 14:30:00,84.44,84.44,84.07,84.31,339600.0,49.7435,49.7435,49.5256,49.667,339600.0
2004-06-18 15:00:00,84.31,84.45,84.16,84.33,265400.0,49.667,49.7494,49.5786,49.6787,265400.0
2004-06-18 15:30:00,84.33,84.54,84.32,84.52,503000.0,49.6787,49.8025,49.6728,49.7907,503000.0
2004-06-21 09:30:00,84.51,84.9,84.51,84.9,798700.0,49.7848,50.0145,49.7848,50.0145,798700.0
2004-06-21 10:00:00,84.9,84.96,84.84,84.93,437900.0,50.0145,50.0499,49.9792,50.0322,437900.0
2004-06-21 10:30:00,84.93,84.95,84.81,84.9,346900.0,50.0322,50.044,49.9615,50.0145,346900.0
2004-06-21 11:00:00,84.91,84.95,84.85,84.87,342400.0,50.0204,50.044,49.9851,49.9969,342400.0
2004-06-21 11:30:00,84.89,84.95,84.88,84.89,208900.0,50.0086,50.044,50.0027,50.0086,208900.0
2004-06-21 12:00:00,84.89,84.92,84.83,84.87,268600.0,50.0086,50.0263,49.9733,49.9969,268600.0
2004-06-21 12:30:00,84.89,84.93,84.83,84.91,180300.0,50.0086,50.0322,49.9733,50.0204,180300.0
2004-06-21 13:00:00,84.91,84.94,84.86,84.92,169900.0,50.0204,50.0381,49.991,50.0263,169900.0
2004-06-21 13:30:00,84.94,84.97,84.93,84.95,304400.0,50.0381,50.0558,50.0322,50.044,304400.0
2004-06-21 14:00:00,84.95,84.98,84.92,84.97,228900.0,50.044,50.0617,50.0263,50.0558,228900.0
2004-06-21 14:30:00,84.97,84.97,84.83,84.87,359000.0,50.0558,50.0558,49.9733,49.9969,359000.0
2004-06-21 15:00:00,84.87,84.92,84.79,84.81,366400.0,49.9969,50.0263,49.9497,49.9615,366400.0
2004-06-21 15:30:00,84.82,84.95,84.77,84.94,791900.0,49.9674,50.044,49.9379,50.0381,791900.0
2004-06-22 09:30:00,84.77,84.85,84.59,84.76,507500.0,49.9379,49.9851,49.8319,49.9321,507500.0
2004-06-22 10:00:00,84.76,84.82,84.67,84.72,338200.0,49.9321,49.9674,49.879,49.9085,338200.0
2004-06-22 10:30:00,84.73,84.73,84.44,84.44,351300.0,49.9144,49.9144,49.7435,49.7435,351300.0
2004-06-22 11:00:00,84.45,84.5,84.29,84.38,405900.0,49.7494,49.7789,49.6552,49.7082,405900.0
2004-06-22 11:30:00,84.38,84.49,84.28,84.32,272000.0,49.7082,49.773,49.6493,49.6728,272000.0
2004-06-22 12:00:00,84.32,84.5,84.32,84.38,264600.0,49.6728,49.7789,49.6728,49.7082,264600.0
2004-06-22 12:30:00,84.38,84.51,84.27,84.27,292600.0,49.7082,49.7848,49.6434,49.6434,292600.0
2004-06-22 13:00:00,84.28,84.34,84.21,84.3,278300.0,49.6493,49.6846,49.608,49.6611,278300.0
2004-06-22 13:30:00,84.3,84.54,84.26,84.53,302900.0,49.6611,49.8025,49.6375,49.7966,302900.0
2004-06-22 14:00:00,84.54,84.75,84.46,84.67,500600.0,49.8025,49.9262,49.7553,49.879,500600.0
2004-06-22 14:30:00,84.68,84.74,84.5,84.55,429000.0,49.8849,49.9203,49.7789,49.8083,429000.0
2004-06-22 15:00:00,84.55,84.6,84.38,84.42,492400.0,49.8083,49.8378,49.7082,49.7318,492400.0
2004-06-22 15:30:00,84.44,84.58,84.24,84.56,660000.0,49.7435,49.826,49.6257,49.8142,660000.0
2004-06-23 09:30:00,84.35,84.5,84.19,84.36,515800.0,49.6905,49.7789,49.5963,49.6964,515800.0
2004-06-23 10:00:00,84.36,84.37,83.98,83.98,496100.0,49.6964,49.7023,49.4726,49.4726,496100.0
2004-06-23 10:30:00,83.98,84.1,83.91,84.04,705100.0,49.4726,49.5432,49.4313,49.5079,705100.0
2004-06-23 11:00:00,84.03,84.25,84.02,84.08,321500.0,49.502,49.6316,49.4961,49.5315,321500.0
2004-06-23 11:30:00,84.07,84.36,84.06,84.18,373000.0,49.5256,49.6964,49.5197,49.5904,373000.0
2004-06-23 12:00:00,84.18,84.79,84.11,84.5,1101000.0,49.5904,49.9497,49.5491,49.7789,1101000.0
2004-06-23 12:30:00,84.49,84.7,84.4,84.61,609400.0,49.773,49.8967,49.72,49.8437,609400.0
2004-06-23 13:00:00,84.61,84.61,84.3,84.4,493100.0,49.8437,49.8437,49.6611,49.72,493100.0
2004-06-23 13:30:00,84.4,84.5,84.29,84.47,244300.0,49.72,49.7789,49.6552,49.7612,244300.0
2004-06-23 14:00:00,84.47,84.65,84.43,84.56,347100.0,49.7612,49.8673,49.7377,49.8142,347100.0
2004-06-23 14:30:00,84.56,84.56,84.35,84.4,310000.0,49.8142,49.8142,49.6905,49.72,310000.0
2004-06-23 15:00:00,84.43,84.78,84.43,84.7,598900.0,49.7377,49.9438,49.7377,49.8967,598900.0
2004-06-23 15:30:00,84.71,84.86,84.65,84.78,994300.0,49.9026,49.991,49.8673,49.9438,994300.0
2004-06-24 09:30:00,84.95,85.13,84.86,85.13,1623700.0,50.044,50.15,49.991,50.15,1623700.0
2004-06-24 10:00:00,85.15,85.22,85.0,85.1,619100.0,50.1618,50.203,50.0734,50.1323,619100.0
2004-06-24 10:30:00,85.1,85.2,85.05,85.14,584900.0,50.1323,50.1913,50.1029,50.1559,584900.0
2004-06-24 11:00:00,85.12,85.45,85.12,85.43,449600.0,50.1441,50.3385,50.1441,50.3267,449600.0
2004-06-24 11:30:00,85.43,85.68,85.39,85.61,491800.0,50.3267,50.474,50.3032,50.4328,491800.0
2004-06-24 12:00:00,85.59,85.66,85.37,85.39,314600.0,50.421,50.4622,50.2914,50.3032,314600.0
2004-06-24 12:30:00,85.39,85.59,85.36,85.56,298900.0,50.3032,50.421,50.2855,50.4033,298900.0
2004-06-24 13:00:00,85.56,85.57,85.4,85.5,259300.0,50.4033,50.4092,50.3091,50.368,259300.0
2004-06-24 13:30:00,85.5,85.52,85.39,85.42,403600.0,50.368,50.3798,50.3032,50.3209,403600.0
2004-06-24 14:00:00,85.43,85.47,85.31,85.41,228300.0,50.3267,50.3503,50.2561,50.315,228300.0
2004-06-24 14:30:00,85.41,85.51,85.26,85.3,242700.0,50.315,50.3739,50.2266,50.2502,242700.0
2004-06-24 15:00:00,85.3,85.5,85.11,85.48,323600.0,50.2502,50.368,50.1382,50.3562,323600.0
2004-06-24 15:30:00,85.48,85.55,85.37,85.45,684900.0,50.3562,50.3974,50.2914,50.3385,684900.0
2004-06-25 09:30:00,85.45,85.59,85.31,85.45,755000.0,50.3385,50.421,50.2561,50.3385,755000.0
2004-06-25 10:00:00,85.45,85.6,85.39,85.5,396000.0,50.3385,50.4269,50.3032,50.368,396000.0
2004-06-25 10:30:00,85.5,85.66,85.49,85.58,353800.0,50.368,50.4622,50.3621,50.4151,353800.0
2004-06-25 11:00:00,85.58,85.63,85.38,85.43,366200.0,50.4151,50.4446,50.2973,50.3267,366200.0
2004-06-25 11:30:00,85.43,85.46,85.05,85.06,341700.0,50.3267,50.3444,50.1029,50.1088,341700.0
2004-06-25 12:00:00,85.05,85.25,84.93,85.08,474700.0,50.1029,50.2207,50.0322,50.1206,474700.0
2004-06-25 12:30:00,85.08,85.19,85.03,85.15,221000.0,50.1206,50.1854,50.0911,50.1618,221000.0
2004-06-25 13:00:00,85.16,85.18,85.01,85.06,243900.0,50.1677,50.1795,50.0793,50.1088,243900.0
2004-06-25 13:30:00,85.06,85.21,85.02,85.19,276900.0,50.1088,50.1971,50.0852,50.1854,276900.0
2004-06-25 14:00:00,85.18,85.2,85.02,85.11,303000.0,50.1795,50.1913,50.0852,50.1382,303000.0
2004-06-25 14:30:00,85.12,85.16,84.8,84.81,351300.0,50.1441,50.1677,49.9556,49.9615,351300.0
2004-06-25 15:00:00,84.8,84.92,84.7,84.73,486300.0,49.9556,50.0263,49.8967,49.9144,486300.0
2004-06-25 15:30:00,84.74,84.78,84.52,84.56,793400.0,49.9203,49.9438,49.7907,49.8142,793400.0
2004-06-28 09:30:00,84.85,85.13,84.74,84.91,803900.0,49.9851,50.15,49.9203,50.0204,803900.0
2004-06-28 10:00:00,84.91,85.19,84.88,85.14,434200.0,50.0204,50.1854,50.0027,50.1559,434200.0
2004-06-28 10:30:00,85.14,85.14,84.92,84.97,245300.0,50.1559,50.1559,50.0263,50.0558,245300.0
2004-06-28 11:00:00,84.97,85.04,84.88,84.98,299700.0,50.0558,50.097,50.0027,50.0617,299700.0
2004-06-28 11:30:00,84.97,85.16,84.91,85.14,244400.0,50.0558,50.1677,50.0204,50.1559,244400.0
2004-06-28 12:00:00,85.16,85.16,84.93,85.15,172500.0,50.1677,50.1677,50.0322,50.1618,172500.0
2004-06-28 12:30:00,85.15,85.15,85.07,85.08,126500.0,50.1618,50.1618,50.1147,50.1206,126500.0
2004-06-28 13:00:00,85.08,85.21,85.05,85.16,159900.0,50.1206,50.1971,50.1029,50.1677,159900.0
2004-06-28 13:30:00,85.16,85.19,85.06,85.09,222300.0,50.1677,50.1854,50.1088,50.1265,222300.0
2004-06-28 14:00:00,85.1,85.13,84.77,84.86,445100.0,50.1323,50.15,49.9379,49.991,445100.0
2004-06-28 14:30:00,84.86,84.91,84.6,84.84,345800.0,49.991,50.0204,49.8378,49.9792,345800.0
2004-06-28 15:00:00,84.82,84.84,84.25,84.7,400600.0,49.9674,49.9792,49.6316,49.8967,400600.0
2004-06-28 15:30:00,84.7,84.82,84.61,84.72,380100.0,49.8967,49.9674,49.8437,49.9085,380100.0
2004-06-29 09:30:00,84.46,84.84,84.46,84.61,531400.0,49.7553,49.9792,49.7553,49.8437,531400.0
2004-06-29 10:00:00,84.61,84.7,84.5,84.55,461300.0,49.8437,49.8967,49.7789,49.8083,461300.0
2004-06-29 10:30:00,84.54,84.58,84.35,84.43,257800.0,49.8025,49.826,49.6905,49.7377,257800.0
2004-06-29 11:00:00,84.43,84.59,84.39,84.56,259200.0,49.7377,49.8319,49.7141,49.8142,259200.0
2004-06-29 11:30:00,84.51,84.71,84.5,84.71,311300.0,49.7848,49.9026,49.7789,49.9026,311300.0
2004-06-29 12:00:00,84.71,84.88,84.6,84.69,168800.0,49.9026,50.0027,49.8378,49.8908,168800.0
2004-06-29 12:30:00,84.7,84.7,84.46,84.56,169400.0,49.8967,49.8967,49.7553,49.8142,169400.0
2004-06-29 13:00:00,84.56,84.75,84.55,84.62,142800.0,49.8142,49.9262,49.8083,49.8496,142800.0
2004-06-29 13:30:00,84.62,84.69,84.55,84.62,145600.0,49.8496,49.8908,49.8083,49.8496,145600.0
2004-06-29 14:00:00,84.62,84.72,84.53,84.55,177600.0,49.8496,49.9085,49.7966,49.8083,177600.0
2004-06-29 14:30:00,84.55,84.72,84.48,84.56,196100.0,49.8083,49.9085,49.7671,49.8142,196100.0
2004-06-29 15:00:00,84.59,84.75,84.51,84.75,245500.0,49.8319,49.9262,49.7848,49.9262,245500.0
2004-06-29 15:30:00,84.75,84.79,84.52,84.61,424100.0,49.9262,49.9497,49.7907,49.8437,424100.0
2004-06-30 09:30:00,84.58,84.8,84.53,84.69,268500.0,49.826,49.9556,49.7966,49.8908,268500.0
2004-06-30 10:00:00,84.7,84.7,84.43,84.53,262100.0,49.8967,49.8967,49.7377,49.7966,262100.0
2004-06-30 10:30:00,84.51,84.63,84.33,84.36,211300.0,49.7848,49.8555,49.6787,49.6964,211300.0
2004-06-30 11:00:00,84.36,84.36,84.13,84.14,208400.0,49.6964,49.6964,49.5609,49.5668,208400.0
2004-06-30 11:30:00,84.15,84.15,83.88,84.03,432000.0,49.5727,49.5727,49.4136,49.502,432000.0
2004-06-30 12:00:00,84.03,84.15,83.99,84.12,212200.0,49.502,49.5727,49.4784,49.555,212200.0
2004-06-30 12:30:00,84.13,84.37,84.11,84.2,178900.0,49.5609,49.7023,49.5491,49.6022,178900.0
2004-06-30 13:00:00,84.2,84.26,84.09,84.11,154300.0,49.6022,49.6375,49.5374,49.5491,154300.0
2004-06-30 13:30:00,84.11,84.12,83.91,83.97,234400.0,49.5491,49.555,49.4313,49.4667,234400.0
2004-06-30 14:00:00,83.97,84.6,83.97,84.52,517300.0,49.4667,49.8378,49.4667,49.7907,517300.0
2004-06-30 14:30:00,84.52,84.59,84.32,84.58,442500.0,49.7907,49.8319,49.6728,49.826,442500.0
2004-06-30 15:00:00,84.6,84.77,84.42,84.77,374800.0,49.8378,49.9379,49.7318,49.9379,374800.0
2004-06-30 15:30:00,84.78,85.19,84.73,84.75,751600.0,49.9438,50.1854,49.9144,49.9262,751600.0
2004-07-01 09:30:00,84.63,85.0,84.62,84.76,316700.0,49.8555,50.0734,49.8496,49.9321,316700.0
2004-07-01 10:00:00,84.75,84.88,84.37,84.37,320500.0,49.9262,50.0027,49.7023,49.7023,320500.0
2004-07-01 10:30:00,84.36,84.57,84.22,84.23,291800.0,49.6964,49.8201,49.6139,49.6198,291800.0
2004-07-01 11:00:00,84.21,84.22,83.75,84.06,477600.0,49.608,49.6139,49.3371,49.5197,477600.0
2004-07-01 11:30:00,84.06,84.19,84.0,84.15,271200.0,49.5197,49.5963,49.4843,49.5727,271200.0
2004-07-01 12:00:00,84.14,84.21,84.01,84.19,200500.0,49.5668,49.608,49.4902,49.5963,200500.0
2004-07-01 12:30:00,84.2,84.36,84.07,84.33,147800.0,49.6022,49.6964,49.5256,49.6787,147800.0
2004-07-01 13:00:00,84.33,84.34,84.0,84.09,253500.0,49.6787,49.6846,49.4843,49.5374,253500.0
2004-07-01 13:30:00,84.09,84.12,83.7,83.86,252200.0,49.5374,49.555,49.3076,49.4019,252200.0
2004-07-01 14:00:00,83.86,84.07,83.76,84.01,283000.0,49.4019,49.5256,49.343,49.4902,283000.0
2004-07-01 14:30:00,84.01,84.16,83.89,84.06,315900.0,49.4902,49.5786,49.4195,49.5197,315900.0
2004-07-01 15:00:00,84.06,84.06,83.8,83.87,338700.0,49.5197,49.5197,49.3665,49.4078,338700.0
2004-07-01 15:30:00,83.87,84.14,83.87,84.01,414100.0,49.4078,49.5668,49.4078,49.4902,414100.0
2004-07-02 09:30:00,84.0,84.4,83.87,84.39,409800.0,49.4843,49.72,49.4078,49.7141,409800.0
2004-07-02 10:00:00,84.39,84.9,84.21,84.87,518100.0,49.7141,50.0145,49.608,49.9969,518100.0
2004-07-02 10:30:00,84.87,84.93,84.59,84.7,301700.0,49.9969,50.0322,49.8319,49.8967,301700.0
2004-07-02 11:00:00,84.64,84.7,84.45,84.46,156900.0,49.8614,49.8967,49.7494,49.7553,156900.0
2004-07-02 11:30:00,84.46,84.5,84.33,84.35,200800.0,49.7553,49.7789,49.6787,49.6905,200800.0
2004-07-02 12:00:00,84.35,84.53,84.12,84.27,188800.0,49.6905,49.7966,49.555,49.6434,188800.0
2004-07-02 12:30:00,84.27,84.84,84.22,84.44,113600.0,49.6434,49.9792,49.6139,49.7435,113600.0
2004-07-02 13:00:00,84.44,84.45,84.28,84.28,128100.0,49.7435,49.7494,49.6493,49.6493,128100.0
2004-07-02 13:30:00,84.28,84.34,84.25,84.28,96800.0,49.6493,49.6846,49.6316,49.6493,96800.0
2004-07-02 14:00:00,84.27,84.39,84.12,84.3,160200.0,49.6434,49.7141,49.555,49.6611,160200.0
2004-07-02 14:30:00,84.31,84.34,84.1,84.15,139900.0,49.667,49.6846,49.5432,49.5727,139900.0
2004-07-02 15:00:00,84.14,84.32,84.11,84.24,115800.0,49.5668,49.6728,49.5491,49.6257,115800.0
2004-07-02 15:30:00,84.24,84.38,84.14,84.15,243700.0,49.6257,49.7082,49.5668,49.5727,243700.0
2004-07-06 09:30:00,84.01,84.11,83.92,84.07,363400.0,49.4902,49.5491,49.4372,49.5256,363400.0
2004-07-06 10:00:00,84.06,84.12,83.88,84.08,236700.0,49.5197,49.555,49.4136,49.5315,236700.0
2004-07-06 10:30:00,84.05,84.09,83.85,83.93,209000.0,49.5138,49.5374,49.396,49.4431,209000.0
2004-07-06 11:00:00,83.94,84.0,83.85,83.98,275600.0,49.449,49.4843,49.396,49.4726,275600.0
2004-07-06 11:30:00,83.99,83.99,83.81,83.84,230800.0,49.4784,49.4784,49.3724,49.3901,230800.0
2004-07-06 12:00:00,83.81,83.84,83.68,83.76,230600.0,49.3724,49.3901,49.2958,49.343,230600.0
2004-07-06 12:30:00,83.77,83.79,83.65,83.76,219600.0,49.3488,49.3606,49.2782,49.343,219600.0
2004-07-06 13:00:00,83.78,83.98,83.75,83.94,169100.0,49.3547,49.4726,49.3371,49.449,169100.0
2004-07-06 13:30:00,83.94,83.96,83.76,83.77,148200.0,49.449,49.4608,49.343,49.3488,148200.0
2004-07-06 14:00:00,83.79,83.82,83.58,83.6,241800.0,49.3606,49.3783,49.2369,49.2487,241800.0
2004-07-06 14:30:00,83.6,83.83,83.57,83.7,171400.0,49.2487,49.3842,49.231,49.3076,171400.0
2004-07-06 15:00:00,83.71,83.95,83.7,83.85,267900.0,49.3135,49.4549,49.3076,49.396,267900.0
2004-07-06 15:30:00,83.87,83.96,83.69,83.72,294700.0,49.4078,49.4608,49.3017,49.3194,294700.0
2004-07-07 09:30:00,83.9,83.97,83.72,83.74,554200.0,49.4254,49.4667,49.3194,49.3312,554200.0
2004-07-07 10:00:00,83.74,84.14,83.73,84.13,332300.0,49.3312,49.5668,49.3253,49.5609,332300.0
2004-07-07 10:30:00,84.14,84.15,83.83,83.94,188600.0,49.5668,49.5727,49.3842,49.449,188600.0
2004-07-07 11:00:00,83.95,84.01,83.82,83.85,214600.0,49.4549,49.4902,49.3783,49.396,214600.0
2004-07-07 11:30:00,83.85,84.0,83.82,84.0,305600.0,49.396,49.4843,49.3783,49.4843,305600.0
2004-07-07 12:00:00,84.0,84.03,83.91,83.97,124900.0,49.4843,49.502,49.4313,49.4667,124900.0
2004-07-07 12:30:00,83.95,84.05,83.94,84.04,75900.0,49.4549,49.5138,49.449,49.5079,75900.0
2004-07-07 13:00:00,84.04,84.38,83.91,84.38,152800.0,49.5079,49.7082,49.4313,49.7082,152800.0
2004-07-07 13:30:00,84.38,84.56,84.32,84.52,244300.0,49.7082,49.8142,49.6728,49.7907,244300.0
2004-07-07 14:00:00,84.53,84.53,84.4,84.48,178800.0,49.7966,49.7966,49.72,49.7671,178800.0
2004-07-07 14:30:00,84.49,84.56,84.44,84.49,191100.0,49.773,49.8142,49.7435,49.773,191100.0
2004-07-07 15:00:00,84.48,84.54,84.26,84.27,261800.0,49.7671,49.8025,49.6375,49.6434,261800.0
2004-07-07 15:30:00,84.27,84.45,84.06,84.19,279800.0,49.6434,49.7494,49.5197,49.5963,279800.0
2004-07-08 09:30:00,83.95,84.17,83.82,83.9,480200.0,49.4549,49.5845,49.3783,49.4254,480200.0
2004-07-08 10:00:00,83.91,84.0,83.65,83.79,387900.0,49.4313,49.4843,49.2782,49.3606,387900.0
2004-07-08 10:30:00,83.78,84.04,83.76,84.0,292100.0,49.3547,49.5079,49.343,49.4843,292100.0
2004-07-08 11:00:00,84.04,84.21,83.95,84.21,237900.0,49.5079,49.608,49.4549,49.608,237900.0
2004-07-08 11:30:00,84.21,84.33,84.05,84.17,376800.0,49.608,49.6787,49.5138,49.5845,376800.0
2004-07-08 12:00:00,84.18,84.22,84.13,84.2,140400.0,49.5904,49.6139,49.5609,49.6022,140400.0
2004-07-08 12:30:00,84.2,84.27,84.04,84.12,140100.0,49.6022,49.6434,49.5079,49.555,140100.0
2004-07-08 13:00:00,84.13,84.13,84.0,84.04,92200.0,49.5609,49.5609,49.4843,49.5079,92200.0
2004-07-08 13:30:00,84.05,84.13,84.02,84.1,113900.0,49.5138,49.5609,49.4961,49.5432,113900.0
2004-07-08 14:00:00,84.1,84.1,83.78,83.87,287000.0,49.5432,49.5432,49.3547,49.4078,287000.0
2004-07-08 14:30:00,83.87,84.16,83.86,84.15,217300.0,49.4078,49.5786,49.4019,49.5727,217300.0
2004-07-08 15:00:00,84.15,84.19,84.0,84.12,194000.0,49.5727,49.5963,49.4843,49.555,194000.0
2004-07-08 15:30:00,84.11,84.11,83.53,83.6,559900.0,49.5491,49.5491,49.2075,49.2487,559900.0
2004-07-09 09:30:00,84.1,84.22,83.69,83.73,425700.0,49.5432,49.6139,49.3017,49.3253,425700.0
2004-07-09 10:00:00,83.72,83.99,83.65,83.94,272500.0,49.3194,49.4784,49.2782,49.449,272500.0
2004-07-09 10:30:00,83.95,83.98,83.8,83.8,286400.0,49.4549,49.4726,49.3665,49.3665,286400.0
2004-07-09 11:00:00,83.8,84.02,83.79,83.97,196700.0,49.3665,49.4961,49.3606,49.4667,196700.0
2004-07-09 11:30:00,83.98,83.99,83.78,83.98,141500.0,49.4726,49.4784,49.3547,49.4726,141500.0
2004-07-09 12:00:00,83.98,83.99,83.78,83.85,251900.0,49.4726,49.4784,49.3547,49.396,251900.0
2004-07-09 12:30:00,83.86,83.99,83.8,83.93,216800.0,49.4019,49.4784,49.3665,49.4431,216800.0
2004-07-09 13:00:00,83.94,84.0,83.8,83.91,177000.0,49.449,49.4843,49.3665,49.4313,177000.0
2004-07-09 13:30:00,83.91,83.97,83.88,83.94,126200.0,49.4313,49.4667,49.4136,49.449,126200.0
2004-07-09 14:00:00,83.93,83.97,83.89,83.94,155400.0,49.4431,49.4667,49.4195,49.449,155400.0
2004-07-09 14:30:00,83.93,84.0,83.89,83.96,156900.0,49.4431,49.4843,49.4195,49.4608,156900.0
2004-07-09 15:00:00,83.96,84.0,83.83,83.95,228300.0,49.4608,49.4843,49.3842,49.4549,228300.0
2004-07-09 15:30:00,83.96,83.97,83.7,83.91,321600.0,49.4608,49.4667,49.3076,49.4313,321600.0
2004-07-13 09:30:00,84.7,85.14,84.53,84.98,708600.0,49.8967,50.1559,49.7966,50.0617,708600.0
2004-07-13 10:00:00,84.98,85.06,84.68,84.82,444700.0,50.0617,50.1088,49.8849,49.9674,444700.0
2004-07-13 10:30:00,84.83,85.0,84.75,84.78,382900.0,49.9733,50.0734,49.9262,49.9438,382900.0
2004-07-13 11:00:00,84.78,84.84,84.72,84.74,381000.0,49.9438,49.9792,49.9085,49.9203,381000.0
2004-07-13 11:30:00,84.74,84.76,84.65,84.65,329100.0,49.9203,49.9321,49.8673,49.8673,329100.0
2004-07-13 12:00:00,84.66,84.71,84.61,84.62,161200.0,49.8731,49.9026,49.8437,49.8496,161200.0
2004-07-13 12:30:00,84.62,84.73,84.57,84.7,181500.0,49.8496,49.9144,49.8201,49.8967,181500.0
2004-07-13 13:00:00,84.65,84.75,84.64,84.7,232200.0,49.8673,49.9262,49.8614,49.8967,232200.0
2004-07-13 13:30:00,84.7,84.85,84.65,84.84,280800.0,49.8967,49.9851,49.8673,49.9792,280800.0
2004-07-13 14:00:00,84.84,84.93,84.8,84.87,214000.0,49.9792,50.0322,49.9556,49.9969,214000.0
2004-07-13 14:30:00,84.88,85.16,84.8,85.13,341000.0,50.0027,50.1677,49.9556,50.15,341000.0
2004-07-13 15:00:00,85.13,85.32,85.09,85.18,380100.0,50.15,50.2619,50.1265,50.1795,380100.0
2004-07-13 15:30:00,85.17,85.5,84.28,85.18,616800.0,50.1736,50.368,49.6493,50.1795,616800.0
2004-07-14 09:30:00,84.6,84.9,84.3,84.64,1101600.0,49.8378,50.0145,49.6611,49.8614,1101600.0
2004-07-14 10:00:00,84.64,85.13,84.56,85.1,719000.0,49.8614,50.15,49.8142,50.1323,719000.0
2004-07-14 10:30:00,85.06,85.35,85.0,85.26,786200.0,50.1088,50.2796,50.0734,50.2266,786200.0
2004-07-14 11:00:00,85.25,85.3,84.96,85.02,464500.0,50.2207,50.2502,50.0499,50.0852,464500.0
2004-07-14 11:30:00,85.02,85.15,84.93,84.93,319200.0,50.0852,50.1618,50.0322,50.0322,319200.0
2004-07-14 12:00:00,84.94,85.01,84.92,84.98,270600.0,50.0381,50.0793,50.0263,50.0617,270600.0
2004-07-14 12:30:00,84.99,85.0,84.9,84.9,166400.0,50.0675,50.0734,50.0145,50.0145,166400.0
2004-07-14 13:00:00,84.89,84.9,84.52,84.63,429900.0,50.0086,50.0145,49.7907,49.8555,429900.0
2004-07-14 13:30:00,84.62,84.85,84.59,84.84,437600.0,49.8496,49.9851,49.8319,49.9792,437600.0
2004-07-14 14:00:00,84.85,84.85,84.71,84.72,179400.0,49.9851,49.9851,49.9026,49.9085,179400.0
2004-07-14 14:30:00,84.7,84.71,84.22,84.37,569500.0,49.8967,49.9026,49.6139,49.7023,569500.0
2004-07-14 15:00:00,84.35,84.41,83.9,83.9,704700.0,49.6905,49.7259,49.4254,49.4254,704700.0
2004-07-14 15:30:00,83.88,84.33,83.88,84.27,1056300.0,49.4136,49.6787,49.4136,49.6434,1056300.0
2004-07-15 09:30:00,84.52,84.75,84.32,84.53,441500.0,49.7907,49.9262,49.6728,49.7966,441500.0
2004-07-15 10:00:00,84.52,84.6,84.42,84.46,372600.0,49.7907,49.8378,49.7318,49.7553,372600.0
2004-07-15 10:30:00,84.47,84.59,84.33,84.33,406300.0,49.7612,49.8319,49.6787,49.6787,406300.0
2004-07-15 11:00:00,84.39,84.51,84.19,84.2,375800.0,49.7141,49.7848,49.5963,49.6022,375800.0
2004-07-15 11:30:00,84.21,84.27,83.86,83.97,608900.0,49.608,49.6434,49.4019,49.4667,608900.0
2004-07-15 12:00:00,84.0,84.03,83.85,83.89,530500.0,49.4843,49.502,49.396,49.4195,530500.0
2004-07-15 12:30:00,83.89,84.31,83.87,84.3,279400.0,49.4195,49.667,49.4078,49.6611,279400.0
2004-07-15 13:00:00,84.3,84.3,84.17,84.25,201500.0,49.6611,49.6611,49.5845,49.6316,201500.0
2004-07-15 13:30:00,84.25,84.25,84.02,84.07,223600.0,49.6316,49.6316,49.4961,49.5256,223600.0
2004-07-15 14:00:00,84.07,84.2,84.07,84.2,263400.0,49.5256,49.6022,49.5256,49.6022,263400.0
2004-07-15 14:30:00,84.21,84.28,84.08,84.15,322800.0,49.608,49.6493,49.5315,49.5727,322800.0
2004-07-15 15:00:00,84.15,84.18,84.06,84.07,430600.0,49.5727,49.5904,49.5197,49.5256,430600.0
2004-07-15 15:30:00,84.07,84.09,83.85,83.9,978500.0,49.5256,49.5374,49.396,49.4254,978500.0
2004-07-16 09:30:00,84.55,84.87,84.32,84.72,1347600.0,49.8083,49.9969,49.6728,49.9085,1347600.0
2004-07-16 10:00:00,84.73,84.73,84.33,84.45,476200.0,49.9144,49.9144,49.6787,49.7494,476200.0
2004-07-16 10:30:00,84.43,84.47,84.11,84.25,598400.0,49.7377,49.7612,49.5491,49.6316,598400.0
2004-07-16 11:00:00,84.26,84.66,84.26,84.58,521800.0,49.6375,49.8731,49.6375,49.826,521800.0
2004-07-16 11:30:00,84.58,84.6,84.46,84.49,289100.0,49.826,49.8378,49.7553,49.773,289100.0
2004-07-16 12:00:00,84.51,84.69,84.48,84.68,196500.0,49.7848,49.8908,49.7671,49.8849,196500.0
2004-07-16 12:30:00,84.69,84.74,84.52,84.56,234300.0,49.8908,49.9203,49.7907,49.8142,234300.0
2004-07-16 13:00:00,84.55,84.6,84.47,84.5,212300.0,49.8083,49.8378,49.7612,49.7789,212300.0
2004-07-16 13:30:00,84.5,84.62,84.49,84.6,110700.0,49.7789,49.8496,49.773,49.8378,110700.0
2004-07-16 14:00:00,84.61,84.61,84.38,84.42,215000.0,49.8437,49.8437,49.7082,49.7318,215000.0
2004-07-16 14:30:00,84.41,84.5,84.26,84.45,415100.0,49.7259,49.7789,49.6375,49.7494,415100.0
2004-07-16 15:00:00,84.46,85.5,84.43,84.47,269700.0,49.7553,50.368,49.7377,49.7612,269700.0
2004-07-16 15:30:00,84.46,84.51,84.38,84.5,604500.0,49.7553,49.7848,49.7082,49.7789,604500.0
2004-07-19 09:30:00,84.8,84.84,84.67,84.78,623000.0,49.9556,49.9792,49.879,49.9438,623000.0
2004-07-19 10:00:00,84.78,84.94,84.76,84.84,499200.0,49.9438,50.0381,49.9321,49.9792,499200.0
2004-07-19 10:30:00,84.81,85.03,84.79,84.83,376600.0,49.9615,50.0911,49.9497,49.9733,376600.0
2004-07-19 11:00:00,84.84,84.97,84.8,84.89,163700.0,49.9792,50.0558,49.9556,50.0086,163700.0
2004-07-19 11:30:00,84.89,84.95,84.8,84.8,254500.0,50.0086,50.044,49.9556,49.9556,254500.0
2004-07-19 12:00:00,84.8,84.9,84.78,84.82,243500.0,49.9556,50.0145,49.9438,49.9674,243500.0
2004-07-19 12:30:00,84.82,84.9,84.76,84.9,194500.0,49.9674,50.0145,49.9321,50.0145,194500.0
2004-07-19 13:00:00,84.9,85.15,84.84,85.15,333700.0,50.0145,50.1618,49.9792,50.1618,333700.0
2004-07-19 13:30:00,85.15,85.15,84.92,85.03,289100.0,50.1618,50.1618,50.0263,50.0911,289100.0
2004-07-19 14:00:00,85.03,85.45,85.0,85.44,516800.0,50.0911,50.3385,50.0734,50.3326,516800.0
2004-07-19 14:30:00,85.45,85.67,85.41,85.61,595200.0,50.3385,50.4681,50.315,50.4328,595200.0
2004-07-19 15:00:00,85.61,85.71,85.41,85.49,582500.0,50.4328,50.4917,50.315,50.3621,582500.0
2004-07-19 15:30:00,85.47,85.47,85.22,85.37,551300.0,50.3503,50.3503,50.203,50.2914,551300.0
2004-07-20 09:30:00,85.15,85.37,84.9,84.98,680500.0,50.1618,50.2914,50.0145,50.0617,680500.0
2004-07-20 10:00:00,84.98,85.01,84.55,84.88,759800.0,50.0617,50.0793,49.8083,50.0027,759800.0
2004-07-20 10:30:00,84.88,85.19,84.85,85.0,686500.0,50.0027,50.1854,49.9851,50.0734,686500.0
2004-07-20 11:00:00,85.01,85.02,84.73,84.77,383400.0,50.0793,50.0852,49.9144,49.9379,383400.0
2004-07-20 11:30:00,84.77,84.94,84.68,84.9,205700.0,49.9379,50.0381,49.8849,50.0145,205700.0
2004-07-20 12:00:00,84.89,84.97,84.87,84.92,186500.0,50.0086,50.0558,49.9969,50.0263,186500.0
2004-07-20 12:30:00,84.92,84.99,84.91,84.92,148300.0,50.0263,50.0675,50.0204,50.0263,148300.0
2004-07-20 13:00:00,84.9,84.99,84.87,84.95,173300.0,50.0145,50.0675,49.9969,50.044,173300.0
2004-07-20 13:30:00,84.96,84.98,84.88,84.9,173100.0,50.0499,50.0617,50.0027,50.0145,173100.0
2004-07-20 14:00:00,84.9,85.14,84.87,85.02,409500.0,50.0145,50.1559,49.9969,50.0852,409500.0
2004-07-20 14:30:00,85.0,85.23,84.78,84.9,442200.0,50.0734,50.2089,49.9438,50.0145,442200.0
2004-07-20 15:00:00,84.91,85.11,84.86,84.99,346100.0,50.0204,50.1382,49.991,50.0675,346100.0
2004-07-20 15:30:00,84.99,85.28,84.89,85.26,787600.0,50.0675,50.2384,50.0086,50.2266,787600.0
2004-07-21 09:30:00,85.45,85.6,85.3,85.49,627500.0,50.3385,50.4269,50.2502,50.3621,627500.0
2004-07-21 10:00:00,85.49,85.57,85.3,85.37,354600.0,50.3621,50.4092,50.2502,50.2914,354600.0
2004-07-21 10:30:00,85.35,85.56,85.3,85.43,333600.0,50.2796,50.4033,50.2502,50.3267,333600.0
2004-07-21 11:00:00,85.41,85.42,85.22,85.23,299700.0,50.315,50.3209,50.203,50.2089,299700.0
2004-07-21 11:30:00,85.22,85.33,85.07,85.08,349300.0,50.203,50.2678,50.1147,50.1206,349300.0
2004-07-21 12:00:00,85.07,85.09,84.85,85.02,303000.0,50.1147,50.1265,49.9851,50.0852,303000.0
2004-07-21 12:30:00,85.02,85.15,84.93,85.12,233800.0,50.0852,50.1618,50.0322,50.1441,233800.0
2004-07-21 13:00:00,85.12,85.19,85.07,85.09,173800.0,50.1441,50.1854,50.1147,50.1265,173800.0
2004-07-21 13:30:00,85.09,85.16,85.0,85.03,307900.0,50.1265,50.1677,50.0734,50.0911,307900.0
2004-07-21 14:00:00,85.03,85.03,84.65,84.86,375200.0,50.0911,50.0911,49.8673,49.991,375200.0
2004-07-21 14:30:00,84.87,84.95,84.72,84.76,295800.0,49.9969,50.044,49.9085,49.9321,295800.0
2004-07-21 15:00:00,84.76,84.76,84.36,84.45,492800.0,49.9321,49.9321,49.6964,49.7494,492800.0
2004-07-21 15:30:00,84.45,84.48,83.93,83.93,889000.0,49.7494,49.7671,49.4431,49.4431,889000.0
2004-07-22 09:30:00,83.83,84.49,83.83,84.37,763300.0,49.3842,49.773,49.3842,49.7023,763300.0
2004-07-22 10:00:00,84.36,84.47,84.04,84.32,473600.0,49.6964,49.7612,49.5079,49.6728,473600.0
2004-07-22 10:30:00,84.31,84.7,84.27,84.43,369900.0,49.667,49.8967,49.6434,49.7377,369900.0
2004-07-22 11:00:00,84.43,84.43,83.87,83.87,930900.0,49.7377,49.7377,49.4078,49.4078,930900.0
2004-07-22 11:30:00,83.87,83.91,83.7,83.91,444700.0,49.4078,49.4313,49.3076,49.4313,444700.0
2004-07-22 12:00:00,83.91,84.51,83.89,84.46,514000.0,49.4313,49.7848,49.4195,49.7553,514000.0
2004-07-22 12:30:00,84.45,84.85,84.37,84.75,393200.0,49.7494,49.9851,49.7023,49.9262,393200.0
2004-07-22 13:00:00,84.75,84.85,84.45,84.46,235400.0,49.9262,49.9851,49.7494,49.7553,235400.0
2004-07-22 13:30:00,84.46,84.67,84.41,84.58,193700.0,49.7553,49.879,49.7259,49.826,193700.0
2004-07-22 14:00:00,84.59,84.84,84.56,84.65,502000.0,49.8319,49.9792,49.8142,49.8673,502000.0
2004-07-22 14:30:00,84.64,84.87,84.61,84.76,294300.0,49.8614,49.9969,49.8437,49.9321,294300.0
2004-07-22 15:00:00,84.76,84.9,84.65,84.86,338100.0,49.9321,50.0145,49.8673,49.991,338100.0
2004-07-22 15:30:00,84.84,84.99,84.76,84.86,555700.0,49.9792,50.0675,49.9321,49.991,555700.0
2004-07-23 09:30:00,84.78,84.8,84.49,84.55,620600.0,49.9438,49.9556,49.773,49.8083,620600.0
2004-07-23 10:00:00,84.55,84.72,84.44,84.62,599600.0,49.8083,49.9085,49.7435,49.8496,599600.0
2004-07-23 10:30:00,84.6,85.1,84.6,85.08,480800.0,49.8378,50.1323,49.8378,50.1206,480800.0
2004-07-23 11:00:00,85.13,85.19,84.7,84.74,370300.0,50.15,50.1854,49.8967,49.9203,370300.0
2004-07-23 11:30:00,84.73,84.8,84.53,84.8,243500.0,49.9144,49.9556,49.7966,49.9556,243500.0
2004-07-23 12:00:00,84.83,84.89,84.75,84.8,155300.0,49.9733,50.0086,49.9262,49.9556,155300.0
2004-07-23 12:30:00,84.8,84.92,84.75,84.84,180300.0,49.9556,50.0263,49.9262,49.9792,180300.0
2004-07-23 13:00:00,84.92,85.1,84.82,85.04,148900.0,50.0263,50.1323,49.9674,50.097,148900.0
2004-07-23 13:30:00,85.04,85.06,84.82,84.82,198100.0,50.097,50.1088,49.9674,49.9674,198100.0
2004-07-23 14:00:00,84.82,84.86,84.58,84.8,286500.0,49.9674,49.991,49.826,49.9556,286500.0
2004-07-23 14:30:00,84.8,84.88,84.52,84.66,370800.0,49.9556,50.0027,49.7907,49.8731,370800.0
2004-07-23 15:00:00,84.66,84.79,84.49,84.78,298900.0,49.8731,49.9497,49.773,49.9438,298900.0
2004-07-23 15:30:00,84.78,84.98,84.62,84.83,486900.0,49.9438,50.0617,49.8496,49.9733,486900.0
2004-07-26 09:30:00,84.63,85.13,84.61,84.91,589300.0,49.8555,50.15,49.8437,50.0204,589300.0
2004-07-26 10:00:00,84.91,85.01,84.83,84.88,370600.0,50.0204,50.0793,49.9733,50.0027,370600.0
2004-07-26 10:30:00,84.9,85.0,84.82,84.84,311600.0,50.0145,50.0734,49.9674,49.9792,311600.0
2004-07-26 11:00:00,84.88,84.99,84.7,84.87,369500.0,50.0027,50.0675,49.8967,49.9969,369500.0
2004-07-26 11:30:00,84.85,85.07,84.78,85.02,323700.0,49.9851,50.1147,49.9438,50.0852,323700.0
2004-07-26 12:00:00,85.03,85.05,84.89,85.0,260000.0,50.0911,50.1029,50.0086,50.0734,260000.0
2004-07-26 12:30:00,85.04,85.15,84.87,84.94,202200.0,50.097,50.1618,49.9969,50.0381,202200.0
2004-07-26 13:00:00,84.94,85.21,84.92,85.09,305500.0,50.0381,50.1971,50.0263,50.1265,305500.0
2004-07-26 13:30:00,85.09,85.18,84.93,84.99,290100.0,50.1265,50.1795,50.0322,50.0675,290100.0
2004-07-26 14:00:00,85.01,85.14,84.83,85.13,293400.0,50.0793,50.1559,49.9733,50.15,293400.0
2004-07-26 14:30:00,85.12,85.2,84.94,84.99,264200.0,50.1441,50.1913,50.0381,50.0675,264200.0
2004-07-26 15:00:00,84.99,85.22,84.93,85.19,328000.0,50.0675,50.203,50.0322,50.1854,328000.0
2004-07-26 15:30:00,85.14,85.5,85.11,85.36,595300.0,50.1559,50.368,50.1382,50.2855,595300.0
2004-07-27 09:30:00,85.28,85.39,85.1,85.12,416800.0,50.2384,50.3032,50.1323,50.1441,416800.0
2004-07-27 10:00:00,85.12,85.3,85.06,85.15,475900.0,50.1441,50.2502,50.1088,50.1618,475900.0
2004-07-27 10:30:00,85.15,85.17,84.77,84.79,412500.0,50.1618,50.1736,49.9379,49.9497,412500.0
2004-07-27 11:00:00,84.8,84.8,84.61,84.73,641700.0,49.9556,49.9556,49.8437,49.9144,641700.0
2004-07-27 11:30:00,84.73,84.73,84.43,84.58,522200.0,49.9144,49.9144,49.7377,49.826,522200.0
2004-07-27 12:00:00,84.54,84.73,84.53,84.62,296200.0,49.8025,49.9144,49.7966,49.8496,296200.0
2004-07-27 12:30:00,84.61,84.8,84.57,84.8,299400.0,49.8437,49.9556,49.8201,49.9556,299400.0
2004-07-27 13:00:00,84.8,84.81,84.56,84.63,174500.0,49.9556,49.9615,49.8142,49.8555,174500.0
2004-07-27 13:30:00,84.63,84.63,84.5,84.61,231900.0,49.8555,49.8555,49.7789,49.8437,231900.0
2004-07-27 14:00:00,84.61,84.83,84.57,84.8,328300.0,49.8437,49.9733,49.8201,49.9556,328300.0
2004-07-27 14:30:00,84.81,84.98,84.77,84.94,558400.0,49.9615,50.0617,49.9379,50.0381,558400.0
2004-07-27 15:00:00,84.93,85.0,84.84,84.96,397100.0,50.0322,50.0734,49.9792,50.0499,397100.0
2004-07-27 15:30:00,84.97,85.16,84.9,85.09,571300.0,50.0558,50.1677,50.0145,50.1265,571300.0
2004-07-28 09:30:00,84.63,85.25,84.63,85.13,468600.0,49.8555,50.2207,49.8555,50.15,468600.0
2004-07-28 10:00:00,85.13,85.14,84.74,84.82,335100.0,50.15,50.1559,49.9203,49.9674,335100.0
2004-07-28 10:30:00,84.82,84.89,84.57,84.61,299100.0,49.9674,50.0086,49.8201,49.8437,299100.0
2004-07-28 11:00:00,84.6,84.67,84.41,84.61,399400.0,49.8378,49.879,49.7259,49.8437,399400.0
2004-07-28 11:30:00,84.62,84.65,84.44,84.6,153400.0,49.8496,49.8673,49.7435,49.8378,153400.0
2004-07-28 12:00:00,84.58,84.59,84.3,84.45,186000.0,49.826,49.8319,49.6611,49.7494,186000.0
2004-07-28 12:30:00,84.44,84.45,84.32,84.34,208500.0,49.7435,49.7494,49.6728,49.6846,208500.0
2004-07-28 13:00:00,84.35,84.48,84.35,84.43,154700.0,49.6905,49.7671,49.6905,49.7377,154700.0
2004-07-28 13:30:00,84.44,84.56,84.36,84.38,192500.0,49.7435,49.8142,49.6964,49.7082,192500.0
2004-07-28 14:00:00,84.38,84.57,84.36,84.47,266300.0,49.7082,49.8201,49.6964,49.7612,266300.0
2004-07-28 14:30:00,84.49,84.81,84.48,84.75,308400.0,49.773,49.9615,49.7671,49.9262,308400.0
2004-07-28 15:00:00,84.75,85.09,84.6,84.96,398300.0,49.9262,50.1265,49.8378,50.0499,398300.0
2004-07-28 15:30:00,84.96,85.15,84.92,85.03,511000.0,50.0499,50.1618,50.0263,50.0911,511000.0
2004-07-29 09:30:00,85.2,85.28,85.03,85.23,303500.0,50.1913,50.2384,50.0911,50.2089,303500.0
2004-07-29 10:00:00,85.23,85.4,85.09,85.31,270800.0,50.2089,50.3091,50.1265,50.2561,270800.0
2004-07-29 10:30:00,85.36,85.44,85.18,85.27,221600.0,50.2855,50.3326,50.1795,50.2325,221600.0
2004-07-29 11:00:00,85.28,85.34,85.07,85.08,232600.0,50.2384,50.2737,50.1147,50.1206,232600.0
2004-07-29 11:30:00,85.1,85.2,85.08,85.11,181800.0,50.1323,50.1913,50.1206,50.1382,181800.0
2004-07-29 12:00:00,85.11,85.15,85.01,85.02,189600.0,50.1382,50.1618,50.0793,50.0852,189600.0
2004-07-29 12:30:00,85.02,85.2,85.01,85.11,155900.0,50.0852,50.1913,50.0793,50.1382,155900.0
2004-07-29 13:00:00,85.08,85.1,84.9,85.0,154400.0,50.1206,50.1323,50.0145,50.0734,154400.0
2004-07-29 13:30:00,84.99,85.03,84.72,84.83,160600.0,50.0675,50.0911,49.9085,49.9733,160600.0
2004-07-29 14:00:00,84.81,84.91,84.63,84.8,358500.0,49.9615,50.0204,49.8555,49.9556,358500.0
2004-07-29 14:30:00,84.8,85.0,84.78,84.9,235900.0,49.9556,50.0734,49.9438,50.0145,235900.0
2004-07-29 15:00:00,84.91,85.15,84.63,84.99,279700.0,50.0204,50.1618,49.8555,50.0675,279700.0
2004-07-29 15:30:00,84.99,85.14,84.87,85.07,356600.0,50.0675,50.1559,49.9969,50.1147,356600.0
2004-07-30 09:30:00,84.83,84.98,84.76,84.89,263500.0,49.9733,50.0617,49.9321,50.0086,263500.0
2004-07-30 10:00:00,84.88,85.04,84.82,84.89,263500.0,50.0027,50.097,49.9674,50.0086,263500.0
2004-07-30 10:30:00,84.89,84.92,84.82,84.9,270700.0,50.0086,50.0263,49.9674,50.0145,270700.0
2004-07-30 11:00:00,84.88,85.07,84.88,84.94,125800.0,50.0027,50.1147,50.0027,50.0381,125800.0
2004-07-30 11:30:00,84.93,84.98,84.81,84.86,123600.0,50.0322,50.0617,49.9615,49.991,123600.0
2004-07-30 12:00:00,84.85,85.03,84.81,85.02,125000.0,49.9851,50.0911,49.9615,50.0852,125000.0
2004-07-30 12:30:00,85.01,85.04,84.86,84.91,121500.0,50.0793,50.097,49.991,50.0204,121500.0
2004-07-30 13:00:00,84.91,84.93,84.83,84.85,147500.0,50.0204,50.0322,49.9733,49.9851,147500.0
2004-07-30 13:30:00,84.85,84.88,84.77,84.8,284200.0,49.9851,50.0027,49.9379,49.9556,284200.0
2004-07-30 14:00:00,84.82,84.87,84.77,84.84,165900.0,49.9674,49.9969,49.9379,49.9792,165900.0
2004-07-30 14:30:00,84.84,84.93,84.67,84.69,292200.0,49.9792,50.0322,49.879,49.8908,292200.0
2004-07-30 15:00:00,84.72,84.72,84.45,84.54,338300.0,49.9085,49.9085,49.7494,49.8025,338300.0
2004-07-30 15:30:00,84.55,84.98,84.45,84.98,389900.0,49.8083,50.0617,49.7494,50.0617,389900.0
2004-08-02 09:30:00,84.8,84.93,84.62,84.91,332800.0,49.9556,50.0322,49.8496,50.0204,332800.0
2004-08-02 10:00:00,84.9,84.93,84.76,84.85,216900.0,50.0145,50.0322,49.9321,49.9851,216900.0
2004-08-02 10:30:00,84.86,84.98,84.77,84.87,240100.0,49.991,50.0617,49.9379,49.9969,240100.0
2004-08-02 11:00:00,84.86,84.93,84.68,84.93,147700.0,49.991,50.0322,49.8849,50.0322,147700.0
2004-08-02 11:30:00,84.93,85.01,84.84,84.99,140900.0,50.0322,50.0793,49.9792,50.0675,140900.0
2004-08-02 12:00:00,84.98,85.06,84.9,84.99,128300.0,50.0617,50.1088,50.0145,50.0675,128300.0
2004-08-02 12:30:00,84.99,85.08,84.92,85.03,127400.0,50.0675,50.1206,50.0263,50.0911,127400.0
2004-08-02 13:00:00,85.06,85.43,85.03,85.33,214200.0,50.1088,50.3267,50.0911,50.2678,214200.0
2004-08-02 13:30:00,85.32,85.59,85.29,85.42,229000.0,50.2619,50.421,50.2443,50.3209,229000.0
2004-08-02 14:00:00,85.44,85.5,85.32,85.4,252900.0,50.3326,50.368,50.2619,50.3091,252900.0
2004-08-02 14:30:00,85.41,85.52,85.34,85.43,455900.0,50.315,50.3798,50.2737,50.3267,455900.0
2004-08-02 15:00:00,85.44,85.6,85.41,85.58,359800.0,50.3326,50.4269,50.315,50.4151,359800.0
2004-08-02 15:30:00,85.58,85.84,85.5,85.61,665700.0,50.4151,50.5683,50.368,50.4328,665700.0
2004-08-03 09:30:00,85.45,85.88,85.45,85.62,371700.0,50.3385,50.5918,50.3385,50.4387,371700.0
2004-08-03 10:00:00,85.62,85.66,85.43,85.49,406600.0,50.4387,50.4622,50.3267,50.3621,406600.0
2004-08-03 10:30:00,85.51,85.63,85.44,85.61,219800.0,50.3739,50.4446,50.3326,50.4328,219800.0
2004-08-03 11:00:00,85.63,85.79,85.56,85.68,304300.0,50.4446,50.5388,50.4033,50.474,304300.0
2004-08-03 11:30:00,85.69,85.8,85.65,85.75,223500.0,50.4799,50.5447,50.4564,50.5153,223500.0
2004-08-03 12:00:00,85.76,85.94,85.67,85.9,500900.0,50.5212,50.6272,50.4681,50.6036,500900.0
2004-08-03 12:30:00,85.92,85.97,85.8,85.81,193900.0,50.6154,50.6449,50.5447,50.5506,193900.0
2004-08-03 13:00:00,85.82,85.92,85.81,85.88,350300.0,50.5565,50.6154,50.5506,50.5918,350300.0
2004-08-03 13:30:00,85.9,86.0,85.87,85.94,272800.0,50.6036,50.6625,50.586,50.6272,272800.0
2004-08-03 14:00:00,85.92,85.94,85.76,85.87,333900.0,50.6154,50.6272,50.5212,50.586,333900.0
2004-08-03 14:30:00,85.87,85.9,85.78,85.86,228000.0,50.586,50.6036,50.5329,50.5801,228000.0
2004-08-03 15:00:00,85.86,85.97,85.8,85.84,312200.0,50.5801,50.6449,50.5447,50.5683,312200.0
2004-08-03 15:30:00,85.88,85.98,85.77,85.8,470000.0,50.5918,50.6508,50.527,50.5447,470000.0
2004-08-04 09:30:00,85.51,85.56,85.11,85.25,614000.0,50.3739,50.4033,50.1382,50.2207,614000.0
2004-08-04 10:00:00,85.26,85.4,85.16,85.19,330200.0,50.2266,50.3091,50.1677,50.1854,330200.0
2004-08-04 10:30:00,85.18,85.5,85.16,85.21,296600.0,50.1795,50.368,50.1677,50.1971,296600.0
2004-08-04 11:00:00,85.2,85.21,84.93,84.98,377100.0,50.1913,50.1971,50.0322,50.0617,377100.0
2004-08-04 11:30:00,84.98,85.07,84.82,84.99,272500.0,50.0617,50.1147,49.9674,50.0675,272500.0
2004-08-04 12:00:00,84.98,85.13,84.96,85.05,145500.0,50.0617,50.15,50.0499,50.1029,145500.0
2004-08-04 12:30:00,85.04,85.08,84.91,84.96,127800.0,50.097,50.1206,50.0204,50.0499,127800.0
2004-08-04 13:00:00,84.96,85.06,84.95,84.98,167500.0,50.0499,50.1088,50.044,50.0617,167500.0
2004-08-04 13:30:00,84.97,85.35,84.96,85.3,339300.0,50.0558,50.2796,50.0499,50.2502,339300.0
2004-08-04 14:00:00,85.3,85.56,85.2,85.29,433800.0,50.2502,50.4033,50.1913,50.2443,433800.0
2004-08-04 14:30:00,85.29,85.4,85.22,85.29,326000.0,50.2443,50.3091,50.203,50.2443,326000.0
2004-08-04 15:00:00,85.29,85.33,85.13,85.17,365500.0,50.2443,50.2678,50.15,50.1736,365500.0
2004-08-04 15:30:00,85.17,85.24,85.1,85.1,453200.0,50.1736,50.2148,50.1323,50.1323,453200.0
2004-08-05 09:30:00,85.28,85.29,85.04,85.12,356200.0,50.2384,50.2443,50.097,50.1441,356200.0
2004-08-05 10:00:00,85.12,85.18,84.92,85.06,336900.0,50.1441,50.1795,50.0263,50.1088,336900.0
2004-08-05 10:30:00,85.07,85.13,84.93,85.01,228200.0,50.1147,50.15,50.0322,50.0793,228200.0
2004-08-05 11:00:00,84.96,85.08,84.94,85.0,178100.0,50.0499,50.1206,50.0381,50.0734,178100.0
2004-08-05 11:30:00,85.0,85.08,84.88,84.96,266800.0,50.0734,50.1206,50.0027,50.0499,266800.0
2004-08-05 12:00:00,84.97,85.04,84.83,84.84,409800.0,50.0558,50.097,49.9733,49.9792,409800.0
2004-08-05 12:30:00,84.86,84.98,84.8,84.97,415800.0,49.991,50.0617,49.9556,50.0558,415800.0
2004-08-05 13:00:00,84.96,85.01,84.77,84.79,139500.0,50.0499,50.0793,49.9379,49.9497,139500.0
2004-08-05 13:30:00,84.79,85.02,84.77,84.95,248000.0,49.9497,50.0852,49.9379,50.044,248000.0
2004-08-05 14:00:00,84.98,84.98,84.82,84.89,191600.0,50.0617,50.0617,49.9674,50.0086,191600.0
2004-08-05 14:30:00,84.88,84.93,84.55,84.6,440900.0,50.0027,50.0322,49.8083,49.8378,440900.0
2004-08-05 15:00:00,84.62,84.7,84.25,84.31,581900.0,49.8496,49.8967,49.6316,49.667,581900.0
2004-08-05 15:30:00,84.31,84.55,83.99,84.0,811500.0,49.667,49.8083,49.4784,49.4843,811500.0
2004-08-06 09:30:00,83.85,84.69,83.4,84.43,779900.0,49.396,49.8908,49.1309,49.7377,779900.0
2004-08-06 10:00:00,84.43,84.59,84.18,84.48,513900.0,49.7377,49.8319,49.5904,49.7671,513900.0
2004-08-06 10:30:00,84.48,84.68,84.32,84.32,415200.0,49.7671,49.8849,49.6728,49.6728,415200.0
2004-08-06 11:00:00,84.32,84.44,84.17,84.44,313200.0,49.6728,49.7435,49.5845,49.7435,313200.0
2004-08-06 11:30:00,84.43,84.43,84.09,84.23,258600.0,49.7377,49.7377,49.5374,49.6198,258600.0
2004-08-06 12:00:00,84.23,84.38,84.15,84.26,155600.0,49.6198,49.7082,49.5727,49.6375,155600.0
2004-08-06 12:30:00,84.26,84.38,84.11,84.25,150800.0,49.6375,49.7082,49.5491,49.6316,150800.0
2004-08-06 13:00:00,84.25,84.48,84.11,84.47,188100.0,49.6316,49.7671,49.5491,49.7612,188100.0
2004-08-06 13:30:00,84.47,84.49,84.18,84.28,264600.0,49.7612,49.773,49.5904,49.6493,264600.0
2004-08-06 14:00:00,84.28,84.32,84.17,84.3,365200.0,49.6493,49.6728,49.5845,49.6611,365200.0
2004-08-06 14:30:00,84.3,84.38,84.04,84.15,496300.0,49.6611,49.7082,49.5079,49.5727,496300.0
2004-08-06 15:00:00,84.17,84.34,83.96,84.07,414700.0,49.5845,49.6846,49.4608,49.5256,414700.0
2004-08-06 15:30:00,84.06,84.14,83.89,83.9,737100.0,49.5197,49.5668,49.4195,49.4254,737100.0
2004-08-09 09:30:00,84.05,84.15,83.93,83.94,513000.0,49.5138,49.5727,49.4431,49.449,513000.0
2004-08-09 10:00:00,83.95,84.04,83.79,83.89,418100.0,49.4549,49.5079,49.3606,49.4195,418100.0
2004-08-09 10:30:00,83.91,84.06,83.9,84.02,153500.0,49.4313,49.5197,49.4254,49.4961,153500.0
2004-08-09 11:00:00,84.02,84.02,83.82,83.91,259400.0,49.4961,49.4961,49.3783,49.4313,259400.0
2004-08-09 11:30:00,83.91,83.92,83.81,83.83,155000.0,49.4313,49.4372,49.3724,49.3842,155000.0
2004-08-09 12:00:00,83.84,83.96,83.8,83.89,135800.0,49.3901,49.4608,49.3665,49.4195,135800.0
2004-08-09 12:30:00,83.89,83.98,83.84,83.91,139100.0,49.4195,49.4726,49.3901,49.4313,139100.0
2004-08-09 13:00:00,83.91,83.97,83.9,83.92,102500.0,49.4313,49.4667,49.4254,49.4372,102500.0
2004-08-09 13:30:00,83.94,84.0,83.9,84.0,114300.0,49.449,49.4843,49.4254,49.4843,114300.0
2004-08-09 14:00:00,83.99,84.15,83.93,84.15,287500.0,49.4784,49.5727,49.4431,49.5727,287500.0
2004-08-09 14:30:00,84.15,84.24,83.96,84.05,248000.0,49.5727,49.6257,49.4608,49.5138,248000.0
2004-08-09 15:00:00,84.02,84.16,83.96,84.04,453100.0,49.4961,49.5786,49.4608,49.5079,453100.0
2004-08-09 15:30:00,84.04,84.06,83.95,83.97,528200.0,49.5079,49.5197,49.4549,49.4667,528200.0
2004-08-10 09:30:00,83.99,84.11,83.93,83.94,411900.0,49.4784,49.5491,49.4431,49.449,411900.0
2004-08-10 10:00:00,83.93,84.33,83.92,84.28,276900.0,49.4431,49.6787,49.4372,49.6493,276900.0
2004-08-10 10:30:00,84.3,84.59,84.22,84.59,316500.0,49.6611,49.8319,49.6139,49.8319,316500.0
2004-08-10 11:00:00,84.65,84.66,84.43,84.63,222900.0,49.8673,49.8731,49.7377,49.8555,222900.0
2004-08-10 11:30:00,84.62,84.74,84.6,84.69,231400.0,49.8496,49.9203,49.8378,49.8908,231400.0
2004-08-10 12:00:00,84.69,84.71,84.59,84.6,242400.0,49.8908,49.9026,49.8319,49.8378,242400.0
2004-08-10 12:30:00,84.6,84.74,84.59,84.74,270000.0,49.8378,49.9203,49.8319,49.9203,270000.0
2004-08-10 13:00:00,84.74,84.82,84.69,84.77,231500.0,49.9203,49.9674,49.8908,49.9379,231500.0
2004-08-10 13:30:00,84.76,84.79,84.66,84.74,168900.0,49.9321,49.9497,49.8731,49.9203,168900.0
2004-08-10 14:00:00,84.75,84.8,84.38,84.45,320300.0,49.9262,49.9556,49.7082,49.7494,320300.0
2004-08-10 14:30:00,84.45,84.88,84.33,84.74,502900.0,49.7494,50.0027,49.6787,49.9203,502900.0
2004-08-10 15:00:00,84.74,84.95,84.64,84.76,455700.0,49.9203,50.044,49.8614,49.9321,455700.0
2004-08-10 15:30:00,84.75,84.99,84.73,84.99,545800.0,49.9262,50.0675,49.9144,50.0675,545800.0
2004-08-11 09:30:00,84.75,84.8,84.61,84.7,385800.0,49.9262,49.9556,49.8437,49.8967,385800.0
2004-08-11 10:00:00,84.69,84.89,84.57,84.78,328900.0,49.8908,50.0086,49.8201,49.9438,328900.0
2004-08-11 10:30:00,84.77,84.99,84.71,84.99,365500.0,49.9379,50.0675,49.9026,50.0675,365500.0
2004-08-11 11:00:00,84.98,85.17,84.95,84.99,502300.0,50.0617,50.1736,50.044,50.0675,502300.0
2004-08-11 11:30:00,85.0,85.1,84.93,85.04,239400.0,50.0734,50.1323,50.0322,50.097,239400.0
2004-08-11 12:00:00,85.03,85.19,84.95,85.16,278500.0,50.0911,50.1854,50.044,50.1677,278500.0
2004-08-11 12:30:00,85.17,85.24,85.05,85.2,134200.0,50.1736,50.2148,50.1029,50.1913,134200.0
2004-08-11 13:00:00,85.19,85.32,85.15,85.17,244900.0,50.1854,50.2619,50.1618,50.1736,244900.0
2004-08-11 13:30:00,85.18,85.23,85.02,85.16,192000.0,50.1795,50.2089,50.0852,50.1677,192000.0
2004-08-11 14:00:00,85.16,85.24,84.95,85.23,275800.0,50.1677,50.2148,50.044,50.2089,275800.0
2004-08-11 14:30:00,85.22,85.25,85.08,85.25,254800.0,50.203,50.2207,50.1206,50.2207,254800.0
2004-08-11 15:00:00,85.25,85.47,85.2,85.41,485100.0,50.2207,50.3503,50.1913,50.315,485100.0
2004-08-11 15:30:00,85.42,85.52,85.4,85.52,604200.0,50.3209,50.3798,50.3091,50.3798,604200.0
2004-08-12 09:30:00,85.28,85.59,85.26,85.37,416000.0,50.2384,50.421,50.2266,50.2914,416000.0
2004-08-12 10:00:00,85.38,85.38,85.22,85.23,294700.0,50.2973,50.2973,50.203,50.2089,294700.0
2004-08-12 10:30:00,85.23,85.33,85.14,85.28,336600.0,50.2089,50.2678,50.1559,50.2384,336600.0
2004-08-12 11:00:00,85.25,85.45,85.2,85.42,316200.0,50.2207,50.3385,50.1913,50.3209,316200.0
2004-08-12 11:30:00,85.42,85.43,85.28,85.39,189300.0,50.3209,50.3267,50.2384,50.3032,189300.0
2004-08-12 12:00:00,85.38,85.46,85.32,85.37,245400.0,50.2973,50.3444,50.2619,50.2914,245400.0
2004-08-12 12:30:00,85.37,85.45,85.3,85.42,152700.0,50.2914,50.3385,50.2502,50.3209,152700.0
2004-08-12 13:00:00,85.41,85.42,85.17,85.29,285200.0,50.315,50.3209,50.1736,50.2443,285200.0
2004-08-12 13:30:00,85.3,85.39,85.23,85.37,177100.0,50.2502,50.3032,50.2089,50.2914,177100.0
2004-08-12 14:00:00,85.37,85.45,85.27,85.36,244700.0,50.2914,50.3385,50.2325,50.2855,244700.0
2004-08-12 14:30:00,85.36,85.6,85.27,85.56,354800.0,50.2855,50.4269,50.2325,50.4033,354800.0
2004-08-12 15:00:00,85.59,85.6,85.46,85.46,261400.0,50.421,50.4269,50.3444,50.3444,261400.0
2004-08-12 15:30:00,85.46,85.57,85.22,85.28,335600.0,50.3444,50.4092,50.203,50.2384,335600.0
2004-08-13 09:30:00,85.29,85.39,85.06,85.1,395800.0,50.2443,50.3032,50.1088,50.1323,395800.0
2004-08-13 10:00:00,85.12,85.15,84.82,84.94,470200.0,50.1441,50.1618,49.9674,50.0381,470200.0
2004-08-13 10:30:00,84.93,85.08,84.9,84.96,455900.0,50.0322,50.1206,50.0145,50.0499,455900.0
2004-08-13 11:00:00,84.94,85.14,84.77,84.78,275100.0,50.0381,50.1559,49.9379,49.9438,275100.0
2004-08-13 11:30:00,84.78,84.93,84.76,84.85,238300.0,49.9438,50.0322,49.9321,49.9851,238300.0
2004-08-13 12:00:00,84.86,84.86,84.66,84.71,153000.0,49.991,49.991,49.8731,49.9026,153000.0
2004-08-13 12:30:00,84.71,84.93,84.71,84.85,227100.0,49.9026,50.0322,49.9026,49.9851,227100.0
2004-08-13 13:00:00,84.81,84.92,84.78,84.88,240500.0,49.9615,50.0263,49.9438,50.0027,240500.0
2004-08-13 13:30:00,84.87,85.06,84.83,85.0,186100.0,49.9969,50.1088,49.9733,50.0734,186100.0
2004-08-13 14:00:00,85.01,85.01,84.81,84.87,152200.0,50.0793,50.0793,49.9615,49.9969,152200.0
2004-08-13 14:30:00,84.87,84.96,84.7,84.72,198100.0,49.9969,50.0499,49.8967,49.9085,198100.0
2004-08-13 15:00:00,84.73,84.87,84.62,84.78,253100.0,49.9144,49.9969,49.8496,49.9438,253100.0
2004-08-13 15:30:00,84.77,85.0,84.68,84.99,475200.0,49.9379,50.0734,49.8849,50.0675,475200.0
2004-08-16 09:30:00,84.95,85.51,84.87,85.51,482900.0,50.044,50.3739,49.9969,50.3739,482900.0
2004-08-16 10:00:00,85.51,85.7,85.45,85.62,496600.0,50.3739,50.4858,50.3385,50.4387,496600.0
2004-08-16 10:30:00,85.6,85.68,85.5,85.6,299700.0,50.4269,50.474,50.368,50.4269,299700.0
2004-08-16 11:00:00,85.6,85.73,85.54,85.7,399100.0,50.4269,50.5035,50.3916,50.4858,399100.0
2004-08-16 11:30:00,85.7,85.75,85.62,85.66,302200.0,50.4858,50.5153,50.4387,50.4622,302200.0
2004-08-16 12:00:00,85.66,85.84,85.65,85.79,315800.0,50.4622,50.5683,50.4564,50.5388,315800.0
2004-08-16 12:30:00,85.79,85.92,85.73,85.9,195000.0,50.5388,50.6154,50.5035,50.6036,195000.0
2004-08-16 13:00:00,85.9,85.93,85.83,85.84,296900.0,50.6036,50.6213,50.5624,50.5683,296900.0
2004-08-16 13:30:00,85.84,85.87,85.79,85.84,185200.0,50.5683,50.586,50.5388,50.5683,185200.0
2004-08-16 14:00:00,85.86,85.95,85.78,85.92,307000.0,50.5801,50.6331,50.5329,50.6154,307000.0
2004-08-16 14:30:00,85.91,85.98,85.84,85.96,276200.0,50.6095,50.6508,50.5683,50.639,276200.0
2004-08-16 15:00:00,85.97,86.09,85.82,85.93,504500.0,50.6449,50.7156,50.5565,50.6213,504500.0
2004-08-16 15:30:00,85.94,86.1,85.9,86.1,541100.0,50.6272,50.7214,50.6036,50.7214,541100.0
2004-08-17 09:30:00,86.24,86.9,86.2,86.73,938400.0,50.8039,51.1927,50.7804,51.0926,938400.0
2004-08-17 10:00:00,86.73,86.8,86.56,86.62,398700.0,51.0926,51.1338,50.9924,51.0278,398700.0
2004-08-17 10:30:00,86.61,86.67,86.35,86.63,435600.0,51.0219,51.0572,50.8687,51.0337,435600.0
2004-08-17 11:00:00,86.63,86.67,86.59,86.62,278300.0,51.0337,51.0572,51.0101,51.0278,278300.0
2004-08-17 11:30:00,86.63,86.71,86.24,86.66,225800.0,51.0337,51.0808,50.8039,51.0513,225800.0
2004-08-17 12:00:00,86.66,86.82,86.63,86.81,325700.0,51.0513,51.1456,51.0337,51.1397,325700.0
2004-08-17 12:30:00,86.81,86.94,86.76,86.88,272100.0,51.1397,51.2163,51.1103,51.1809,272100.0
2004-08-17 13:00:00,86.88,87.0,86.84,87.0,237800.0,51.1809,51.2516,51.1574,51.2516,237800.0
2004-08-17 13:30:00,87.0,87.05,86.85,86.89,454600.0,51.2516,51.2811,51.1633,51.1868,454600.0
2004-08-17 14:00:00,86.9,86.98,86.84,86.96,280600.0,51.1927,51.2399,51.1574,51.2281,280600.0
2004-08-17 14:30:00,86.95,87.02,86.85,86.9,335800.0,51.2222,51.2634,51.1633,51.1927,335800.0
2004-08-17 15:00:00,86.9,86.93,86.83,86.87,490000.0,51.1927,51.2104,51.1515,51.1751,490000.0
2004-08-17 15:30:00,86.87,86.92,86.77,86.87,557600.0,51.1751,51.2045,51.1161,51.1751,557600.0
2004-08-18 09:30:00,86.85,87.05,86.75,87.0,592500.0,51.1633,51.2811,51.1044,51.2516,592500.0
2004-08-18 10:00:00,86.99,87.34,86.95,87.29,505900.0,51.2457,51.4519,51.2222,51.4225,505900.0
2004-08-18 10:30:00,87.29,87.36,87.15,87.24,541800.0,51.4225,51.4637,51.34,51.393,541800.0
2004-08-18 11:00:00,87.24,87.36,87.11,87.35,356200.0,51.393,51.4637,51.3164,51.4578,356200.0
2004-08-18 11:30:00,87.36,87.4,87.11,87.39,273300.0,51.4637,51.4873,51.3164,51.4814,273300.0
2004-08-18 12:00:00,87.4,87.4,87.29,87.37,176900.0,51.4873,51.4873,51.4225,51.4696,176900.0
2004-08-18 12:30:00,87.37,87.48,87.35,87.4,279600.0,51.4696,51.5344,51.4578,51.4873,279600.0
2004-08-18 13:00:00,87.4,87.48,87.35,87.43,226200.0,51.4873,51.5344,51.4578,51.5049,226200.0
2004-08-18 13:30:00,87.42,87.64,87.41,87.58,469900.0,51.4991,51.6287,51.4932,51.5933,469900.0
2004-08-18 14:00:00,87.58,87.74,87.48,87.69,625100.0,51.5933,51.6876,51.5344,51.6581,625100.0
2004-08-18 14:30:00,87.7,87.71,87.5,87.51,451500.0,51.664,51.6699,51.5462,51.5521,451500.0
2004-08-18 15:00:00,87.53,87.6,87.42,87.47,542600.0,51.5639,51.6051,51.4991,51.5285,542600.0
2004-08-18 15:30:00,87.48,87.54,87.37,87.41,725700.0,51.5344,51.5697,51.4696,51.4932,725700.0
2004-08-19 09:30:00,87.35,87.64,87.26,87.64,516600.0,51.4578,51.6287,51.4048,51.6287,516600.0
2004-08-19 10:00:00,87.62,87.71,87.52,87.61,613900.0,51.6169,51.6699,51.558,51.611,613900.0
2004-08-19 10:30:00,87.61,87.66,87.48,87.49,317300.0,51.611,51.6404,51.5344,51.5403,317300.0
2004-08-19 11:00:00,87.51,87.55,87.48,87.55,235300.0,51.5521,51.5756,51.5344,51.5756,235300.0
2004-08-19 11:30:00,87.53,87.58,87.41,87.58,402900.0,51.5639,51.5933,51.4932,51.5933,402900.0
2004-08-19 12:00:00,87.54,87.64,87.5,87.59,276000.0,51.5697,51.6287,51.5462,51.5992,276000.0
2004-08-19 12:30:00,87.59,87.69,87.57,87.69,216400.0,51.5992,51.6581,51.5874,51.6581,216400.0
2004-08-19 13:00:00,87.69,87.72,87.65,87.68,187900.0,51.6581,51.6758,51.6345,51.6522,187900.0
2004-08-19 13:30:00,87.68,87.7,87.51,87.53,259900.0,51.6522,51.664,51.5521,51.5639,259900.0
2004-08-19 14:00:00,87.54,87.59,87.31,87.4,365300.0,51.5697,51.5992,51.4343,51.4873,365300.0
2004-08-19 14:30:00,87.4,87.54,87.32,87.44,252000.0,51.4873,51.5697,51.4401,51.5108,252000.0
2004-08-19 15:00:00,87.44,87.63,87.35,87.62,433700.0,51.5108,51.6228,51.4578,51.6169,433700.0
2004-08-19 15:30:00,87.62,87.75,87.54,87.67,513300.0,51.6169,51.6935,51.5697,51.6463,513300.0
2004-08-20 09:30:00,87.51,87.8,87.43,87.69,583900.0,51.5521,51.7229,51.5049,51.6581,583900.0
2004-08-20 10:00:00,87.7,87.83,87.57,87.64,334000.0,51.664,51.7406,51.5874,51.6287,334000.0
2004-08-20 10:30:00,87.63,87.84,87.6,87.69,249500.0,51.6228,51.7465,51.6051,51.6581,249500.0
2004-08-20 11:00:00,87.69,87.79,87.62,87.79,198900.0,51.6581,51.717,51.6169,51.717,198900.0
2004-08-20 11:30:00,87.79,87.87,87.68,87.87,278700.0,51.717,51.7642,51.6522,51.7642,278700.0
2004-08-20 12:00:00,87.87,87.94,87.78,87.88,210700.0,51.7642,51.8054,51.7111,51.77,210700.0
2004-08-20 12:30:00,87.87,88.08,87.86,88.03,366100.0,51.7642,51.8879,51.7583,51.8584,366100.0
2004-08-20 13:00:00,88.06,88.18,88.02,88.11,266100.0,51.8761,51.9468,51.8525,51.9055,266100.0
2004-08-20 13:30:00,88.11,88.17,88.05,88.1,249900.0,51.9055,51.9409,51.8702,51.8996,249900.0
2004-08-20 14:00:00,88.11,88.25,88.08,88.23,207200.0,51.9055,51.988,51.8879,51.9762,207200.0
2004-08-20 14:30:00,88.25,88.53,88.24,88.41,422500.0,51.988,52.153,51.9821,52.0823,422500.0
2004-08-20 15:00:00,88.41,88.55,88.25,88.26,388600.0,52.0823,52.1647,51.988,51.9939,388600.0
2004-08-20 15:30:00,88.26,88.49,88.17,88.4,754700.0,51.9939,52.1294,51.9409,52.0764,754700.0
2004-08-23 09:30:00,88.45,88.7,88.3,88.34,588400.0,52.1058,52.2531,52.0175,52.041,588400.0
2004-08-23 10:00:00,88.34,88.46,88.25,88.26,443900.0,52.041,52.1117,51.988,51.9939,443900.0
2004-08-23 10:30:00,88.27,88.69,88.19,88.27,366600.0,51.9998,52.2472,51.9527,51.9998,366600.0
2004-08-23 11:00:00,88.26,88.26,88.08,88.16,402500.0,51.9939,51.9939,51.8879,51.935,402500.0
2004-08-23 11:30:00,88.16,88.27,88.11,88.27,499300.0,51.935,51.9998,51.9055,51.9998,499300.0
2004-08-23 12:00:00,88.27,88.37,88.25,88.3,158000.0,51.9998,52.0587,51.988,52.0175,158000.0
2004-08-23 12:30:00,88.29,88.36,88.21,88.26,261600.0,52.0116,52.0528,51.9644,51.9939,261600.0
2004-08-23 13:00:00,88.26,88.29,88.16,88.2,236500.0,51.9939,52.0116,51.935,51.9586,236500.0
2004-08-23 13:30:00,88.19,88.38,88.18,88.35,202100.0,51.9527,52.0646,51.9468,52.0469,202100.0
2004-08-23 14:00:00,88.37,88.5,88.31,88.33,204700.0,52.0587,52.1353,52.0234,52.0351,204700.0
2004-08-23 14:30:00,88.34,88.39,88.23,88.33,205400.0,52.041,52.0705,51.9762,52.0351,205400.0
2004-08-23 15:00:00,88.33,88.36,88.16,88.27,235800.0,52.0351,52.0528,51.935,51.9998,235800.0
2004-08-23 15:30:00,88.27,88.35,88.21,88.29,339000.0,51.9998,52.0469,51.9644,52.0116,339000.0
2004-08-24 09:30:00,88.3,88.53,88.3,88.5,930400.0,52.0175,52.153,52.0175,52.1353,930400.0
2004-08-24 10:00:00,88.49,88.58,88.4,88.4,429100.0,52.1294,52.1824,52.0764,52.0764,429100.0
2004-08-24 10:30:00,88.41,88.41,88.25,88.29,460400.0,52.0823,52.0823,51.988,52.0116,460400.0
2004-08-24 11:00:00,88.27,88.44,88.2,88.26,323600.0,51.9998,52.0999,51.9586,51.9939,323600.0
2004-08-24 11:30:00,88.26,88.39,88.22,88.32,272800.0,51.9939,52.0705,51.9703,52.0292,272800.0
2004-08-24 12:00:00,88.32,88.34,88.15,88.29,221200.0,52.0292,52.041,51.9291,52.0116,221200.0
2004-08-24 12:30:00,88.27,88.48,88.22,88.38,243400.0,51.9998,52.1235,51.9703,52.0646,243400.0
2004-08-24 13:00:00,88.41,88.52,88.38,88.51,211000.0,52.0823,52.1471,52.0646,52.1412,211000.0
2004-08-24 13:30:00,88.51,88.59,88.47,88.57,192200.0,52.1412,52.1883,52.1176,52.1765,192200.0
2004-08-24 14:00:00,88.58,88.59,88.48,88.52,167300.0,52.1824,52.1883,52.1235,52.1471,167300.0
2004-08-24 14:30:00,88.52,88.57,88.46,88.49,201800.0,52.1471,52.1765,52.1117,52.1294,201800.0
2004-08-24 15:00:00,88.49,88.59,88.37,88.54,244500.0,52.1294,52.1883,52.0587,52.1588,244500.0
2004-08-24 15:30:00,88.53,88.7,88.5,88.7,438900.0,52.153,52.2531,52.1353,52.2531,438900.0
2004-08-25 09:30:00,88.52,88.68,88.37,88.5,1057300.0,52.1471,52.2413,52.0587,52.1353,1057300.0
2004-08-25 10:00:00,88.5,88.54,88.33,88.52,379600.0,52.1353,52.1588,52.0351,52.1471,379600.0
2004-08-25 10:30:00,88.5,88.62,88.3,88.36,416100.0,52.1353,52.206,52.0175,52.0528,416100.0
2004-08-25 11:00:00,88.36,88.42,88.3,88.35,163600.0,52.0528,52.0882,52.0175,52.0469,163600.0
2004-08-25 11:30:00,88.35,88.48,88.34,88.44,232900.0,52.0469,52.1235,52.041,52.0999,232900.0
2004-08-25 12:00:00,88.44,88.49,88.39,88.44,364800.0,52.0999,52.1294,52.0705,52.0999,364800.0
2004-08-25 12:30:00,88.44,88.45,88.35,88.38,386800.0,52.0999,52.1058,52.0469,52.0646,386800.0
2004-08-25 13:00:00,88.38,88.58,88.35,88.49,346800.0,52.0646,52.1824,52.0469,52.1294,346800.0
2004-08-25 13:30:00,88.48,88.51,88.4,88.44,245200.0,52.1235,52.1412,52.0764,52.0999,245200.0
2004-08-25 14:00:00,88.48,88.51,88.39,88.51,312400.0,52.1235,52.1412,52.0705,52.1412,312400.0
2004-08-25 14:30:00,88.5,88.7,88.5,88.63,298500.0,52.1353,52.2531,52.1353,52.2119,298500.0
2004-08-25 15:00:00,88.63,88.69,88.52,88.63,232500.0,52.2119,52.2472,52.1471,52.2119,232500.0
2004-08-25 15:30:00,88.62,88.75,88.57,88.64,495200.0,52.206,52.2826,52.1765,52.2178,495200.0
2004-08-26 09:30:00,88.58,88.66,88.51,88.56,307800.0,52.1824,52.2295,52.1412,52.1706,307800.0
2004-08-26 10:00:00,88.56,88.75,88.46,88.69,345100.0,52.1706,52.2826,52.1117,52.2472,345100.0
2004-08-26 10:30:00,88.69,88.79,88.6,88.79,207800.0,52.2472,52.3061,52.1942,52.3061,207800.0
2004-08-26 11:00:00,88.8,88.94,88.68,88.88,286600.0,52.312,52.3945,52.2413,52.3591,286600.0
2004-08-26 11:30:00,88.87,88.88,88.76,88.8,224800.0,52.3533,52.3591,52.2885,52.312,224800.0
2004-08-26 12:00:00,88.8,88.8,88.63,88.63,271700.0,52.312,52.312,52.2119,52.2119,271700.0
2004-08-26 12:30:00,88.63,88.68,88.58,88.61,226300.0,52.2119,52.2413,52.1824,52.2001,226300.0
2004-08-26 13:00:00,88.61,88.64,88.52,88.6,186500.0,52.2001,52.2178,52.1471,52.1942,186500.0
2004-08-26 13:30:00,88.61,88.62,88.49,88.51,333800.0,52.2001,52.206,52.1294,52.1412,333800.0
2004-08-26 14:00:00,88.52,88.6,88.4,88.47,370000.0,52.1471,52.1942,52.0764,52.1176,370000.0
2004-08-26 14:30:00,88.47,88.52,88.36,88.37,451000.0,52.1176,52.1471,52.0528,52.0587,451000.0
2004-08-26 15:00:00,88.39,88.46,88.28,88.36,379000.0,52.0705,52.1117,52.0057,52.0528,379000.0
2004-08-26 15:30:00,88.38,88.41,88.21,88.23,508300.0,52.0646,52.0823,51.9644,51.9762,508300.0
2004-08-27 09:30:00,88.35,88.62,88.23,88.57,342400.0,52.0469,52.206,51.9762,52.1765,342400.0
2004-08-27 10:00:00,88.57,88.7,88.46,88.5,394300.0,52.1765,52.2531,52.1117,52.1353,394300.0
2004-08-27 10:30:00,88.5,88.55,88.41,88.44,285400.0,52.1353,52.1647,52.0823,52.0999,285400.0
2004-08-27 11:00:00,88.45,88.55,88.39,88.55,270200.0,52.1058,52.1647,52.0705,52.1647,270200.0
2004-08-27 11:30:00,88.54,88.68,88.53,88.63,174500.0,52.1588,52.2413,52.153,52.2119,174500.0
2004-08-27 12:00:00,88.63,88.67,88.6,88.6,193300.0,52.2119,52.2354,52.1942,52.1942,193300.0
2004-08-27 12:30:00,88.6,88.65,88.57,88.65,150600.0,52.1942,52.2236,52.1765,52.2236,150600.0
2004-08-27 13:00:00,88.65,88.75,88.62,88.72,157100.0,52.2236,52.2826,52.206,52.2649,157100.0
2004-08-27 13:30:00,88.72,88.85,88.7,88.82,126300.0,52.2649,52.3415,52.2531,52.3238,126300.0
2004-08-27 14:00:00,88.84,89.14,88.83,89.05,263500.0,52.3356,52.5123,52.3297,52.4593,263500.0
2004-08-27 14:30:00,89.05,89.29,88.86,89.24,172900.0,52.4593,52.6007,52.3474,52.5712,172900.0
2004-08-27 15:00:00,89.25,89.26,89.13,89.15,228000.0,52.5771,52.583,52.5064,52.5182,228000.0
2004-08-27 15:30:00,89.12,89.15,89.0,89.03,465800.0,52.5005,52.5182,52.4298,52.4475,465800.0
2004-08-30 09:30:00,44.79,44.8,44.53,44.71,894000.0,26.3858,26.3916,26.2326,26.3386,894000.0
2004-08-30 10:00:00,44.7,44.74,44.63,44.7,432000.0,26.3327,26.3563,26.2915,26.3327,432000.0
2004-08-30 10:30:00,44.69,44.7,44.58,44.67,516300.0,26.3268,26.3327,26.262,26.3151,516300.0
2004-08-30 11:00:00,44.67,44.67,44.56,44.65,396000.0,26.3151,26.3151,26.2503,26.3033,396000.0
2004-08-30 11:30:00,44.65,44.78,44.62,44.78,307200.0,26.3033,26.3799,26.2856,26.3799,307200.0
2004-08-30 12:00:00,44.77,44.78,44.72,44.76,291200.0,26.374,26.3799,26.3445,26.3681,291200.0
2004-08-30 12:30:00,44.77,44.85,44.76,44.81,261900.0,26.374,26.4211,26.3681,26.3975,261900.0
2004-08-30 13:00:00,44.81,44.84,44.77,44.82,330600.0,26.3975,26.4152,26.374,26.4034,330600.0
2004-08-30 13:30:00,44.82,44.87,44.76,44.86,456200.0,26.4034,26.4329,26.3681,26.427,456200.0
2004-08-30 14:00:00,44.87,44.87,44.8,44.86,474400.0,26.4329,26.4329,26.3916,26.427,474400.0
2004-08-30 14:30:00,44.85,44.87,44.71,44.74,381800.0,26.4211,26.4329,26.3386,26.3563,381800.0
2004-08-30 15:00:00,44.74,44.76,44.63,44.67,581400.0,26.3563,26.3681,26.2915,26.3151,581400.0
2004-08-30 15:30:00,44.68,44.72,44.55,44.58,672600.0,26.321,26.3445,26.2444,26.262,672600.0
2004-08-31 09:30:00,44.75,44.89,44.65,44.83,946100.0,26.3622,26.4447,26.3033,26.4093,946100.0
2004-08-31 10:00:00,44.83,44.89,44.75,44.81,596100.0,26.4093,26.4447,26.3622,26.3975,596100.0
2004-08-31 10:30:00,44.81,44.9,44.78,44.8,656900.0,26.3975,26.4506,26.3799,26.3916,656900.0
2004-08-31 11:00:00,44.81,44.86,44.75,44.78,539300.0,26.3975,26.427,26.3622,26.3799,539300.0
2004-08-31 11:30:00,44.77,44.8,44.54,44.6,885500.0,26.374,26.3916,26.2385,26.2738,885500.0
2004-08-31 12:00:00,44.6,44.68,44.56,44.66,395400.0,26.2738,26.321,26.2503,26.3092,395400.0
2004-08-31 12:30:00,44.67,44.72,44.63,44.66,309600.0,26.3151,26.3445,26.2915,26.3092,309600.0
2004-08-31 13:00:00,44.66,44.7,44.61,44.64,479600.0,26.3092,26.3327,26.2797,26.2974,479600.0
2004-08-31 13:30:00,44.65,44.66,44.58,44.63,362700.0,26.3033,26.3092,26.262,26.2915,362700.0
2004-08-31 14:00:00,44.65,44.67,44.56,44.61,613800.0,26.3033,26.3151,26.2503,26.2797,613800.0
2004-08-31 14:30:00,44.6,44.78,44.59,44.76,713700.0,26.2738,26.3799,26.2679,26.3681,713700.0
2004-08-31 15:00:00,44.76,44.76,44.69,44.74,649300.0,26.3681,26.3681,26.3268,26.3563,649300.0
2004-08-31 15:30:00,44.74,44.99,44.71,44.96,1401300.0,26.3563,26.5036,26.3386,26.4859,1401300.0
2004-09-01 09:30:00,44.45,44.61,44.1,44.1,1457200.0,26.4554,26.5506,26.2471,26.2471,1457200.0
2004-09-01 10:00:00,44.14,44.35,44.1,44.28,1031200.0,26.2709,26.3959,26.2471,26.3542,1031200.0
2004-09-01 10:30:00,44.3,44.35,44.22,44.24,1482500.0,26.3661,26.3959,26.3185,26.3304,1482500.0
2004-09-01 11:00:00,44.25,44.29,44.2,44.2,699700.0,26.3364,26.3602,26.3066,26.3066,699700.0
2004-09-01 11:30:00,44.2,44.21,43.95,43.99,1100700.0,26.3066,26.3126,26.1578,26.1816,1100700.0
2004-09-01 12:00:00,43.97,44.06,43.93,43.96,661500.0,26.1697,26.2233,26.1459,26.1638,661500.0
2004-09-01 12:30:00,43.96,44.0,43.95,43.97,527800.0,26.1638,26.1876,26.1578,26.1697,527800.0
2004-09-01 13:00:00,43.96,43.99,43.59,43.9,1252800.0,26.1638,26.1816,25.9436,26.1281,1252800.0
2004-09-01 13:30:00,43.9,43.93,43.8,43.89,820000.0,26.1281,26.1459,26.0686,26.1221,820000.0
2004-09-01 14:00:00,43.89,43.9,43.76,43.78,644900.0,26.1221,26.1281,26.0447,26.0566,644900.0
2004-09-01 14:30:00,43.8,43.8,43.65,43.65,887700.0,26.0686,26.0686,25.9793,25.9793,887700.0
2004-09-01 15:00:00,43.65,43.69,43.45,43.53,1445800.0,25.9793,26.0031,25.8602,25.9079,1445800.0
2004-09-01 15:30:00,43.52,43.79,43.52,43.64,1745400.0,25.9019,26.0626,25.9019,25.9733,1745400.0
2004-09-02 09:30:00,43.85,43.88,43.48,43.56,1381700.0,26.0983,26.1162,25.8781,25.9257,1381700.0
2004-09-02 10:00:00,43.56,43.64,43.54,43.6,606900.0,25.9257,25.9733,25.9138,25.9495,606900.0
2004-09-02 10:30:00,43.6,43.7,43.59,43.69,442000.0,25.9495,26.009,25.9436,26.0031,442000.0
2004-09-02 11:00:00,43.69,43.71,43.5,43.52,535200.0,26.0031,26.015,25.89,25.9019,535200.0
2004-09-02 11:30:00,43.52,43.54,43.29,43.37,783300.0,25.9019,25.9138,25.765,25.8126,783300.0
2004-09-02 12:00:00,43.37,43.37,43.27,43.32,593500.0,25.8126,25.8126,25.7531,25.7829,593500.0
2004-09-02 12:30:00,43.31,43.35,43.3,43.34,406000.0,25.7769,25.8007,25.771,25.7948,406000.0
2004-09-02 13:00:00,43.34,43.39,43.32,43.34,458100.0,25.7948,25.8245,25.7829,25.7948,458100.0
2004-09-02 13:30:00,43.34,43.39,43.3,43.33,465100.0,25.7948,25.8245,25.771,25.7888,465100.0
2004-09-02 14:00:00,43.33,43.52,43.29,43.52,889700.0,25.7888,25.9019,25.765,25.9019,889700.0
2004-09-02 14:30:00,43.53,43.68,43.43,43.64,859800.0,25.9079,25.9971,25.8483,25.9733,859800.0
2004-09-02 15:00:00,43.64,43.84,43.61,43.75,1081300.0,25.9733,26.0924,25.9555,26.0388,1081300.0
2004-09-02 15:30:00,43.76,43.87,43.73,43.86,1459300.0,26.0447,26.1102,26.0269,26.1043,1459300.0
2004-09-03 09:30:00,44.0,44.11,43.92,44.01,1029300.0,26.1876,26.2531,26.14,26.1935,1029300.0
2004-09-03 10:00:00,44.0,44.01,43.8,43.85,1090300.0,26.1876,26.1935,26.0686,26.0983,1090300.0
2004-09-03 10:30:00,43.86,43.86,43.7,43.74,700100.0,26.1043,26.1043,26.009,26.0328,700100.0
2004-09-03 11:00:00,43.74,43.8,43.65,43.79,527000.0,26.0328,26.0686,25.9793,26.0626,527000.0
2004-09-03 11:30:00,43.79,43.8,43.75,43.76,352100.0,26.0626,26.0686,26.0388,26.0447,352100.0
2004-09-03 12:00:00,43.75,43.78,43.62,43.68,597200.0,26.0388,26.0566,25.9614,25.9971,597200.0
2004-09-03 12:30:00,43.68,43.71,43.58,43.62,434700.0,25.9971,26.015,25.9376,25.9614,434700.0
2004-09-03 13:00:00,43.61,43.64,43.58,43.6,252000.0,25.9555,25.9733,25.9376,25.9495,252000.0
2004-09-03 13:30:00,43.6,43.69,43.55,43.66,229500.0,25.9495,26.0031,25.9198,25.9852,229500.0
2004-09-03 14:00:00,43.66,43.66,43.52,43.57,465400.0,25.9852,25.9852,25.9019,25.9317,465400.0
2004-09-03 14:30:00,43.57,43.64,43.55,43.58,386700.0,25.9317,25.9733,25.9198,25.9376,386700.0
2004-09-03 15:00:00,43.59,43.74,43.57,43.74,469200.0,25.9436,26.0328,25.9317,26.0328,469200.0
2004-09-03 15:30:00,43.74,43.74,43.57,43.62,447600.0,26.0328,26.0328,25.9317,25.9614,447600.0
2004-09-07 09:30:00,43.95,44.2,43.88,44.1,1476400.0,26.1578,26.3066,26.1162,26.2471,1476400.0
2004-09-07 10:00:00,44.07,44.23,44.06,44.14,812400.0,26.2292,26.3245,26.2233,26.2709,812400.0
2004-09-07 10:30:00,44.14,44.15,44.05,44.13,649700.0,26.2709,26.2769,26.2173,26.265,649700.0
2004-09-07 11:00:00,44.13,44.18,44.07,44.18,631800.0,26.265,26.2947,26.2292,26.2947,631800.0
2004-09-07 11:30:00,44.18,44.27,44.17,44.25,394400.0,26.2947,26.3483,26.2888,26.3364,394400.0
2004-09-07 12:00:00,44.25,44.3,44.19,44.28,445700.0,26.3364,26.3661,26.3007,26.3542,445700.0
2004-09-07 12:30:00,44.28,44.38,44.26,44.31,560700.0,26.3542,26.4138,26.3423,26.3721,560700.0
2004-09-07 13:00:00,44.32,44.35,44.24,44.33,495500.0,26.378,26.3959,26.3304,26.384,495500.0
2004-09-07 13:30:00,44.34,44.35,44.2,44.23,421400.0,26.3899,26.3959,26.3066,26.3245,421400.0
2004-09-07 14:00:00,44.23,44.29,44.06,44.07,501300.0,26.3245,26.3602,26.2233,26.2292,501300.0
2004-09-07 14:30:00,44.07,44.11,43.91,44.07,759800.0,26.2292,26.2531,26.134,26.2292,759800.0
2004-09-07 15:00:00,44.06,44.19,44.05,44.12,453400.0,26.2233,26.3007,26.2173,26.259,453400.0
2004-09-07 15:30:00,44.12,44.31,44.06,44.25,913200.0,26.259,26.3721,26.2233,26.3364,913200.0
2004-09-08 09:30:00,44.03,44.25,44.03,44.24,769400.0,26.2054,26.3364,26.2054,26.3304,769400.0
2004-09-08 10:00:00,44.24,44.44,44.16,44.36,645200.0,26.3304,26.4495,26.2828,26.4018,645200.0
2004-09-08 10:30:00,44.36,44.38,44.09,44.19,686400.0,26.4018,26.4138,26.2412,26.3007,686400.0
2004-09-08 11:00:00,44.19,44.27,44.13,44.23,697500.0,26.3007,26.3483,26.265,26.3245,697500.0
2004-09-08 11:30:00,44.23,44.32,44.2,44.23,322700.0,26.3245,26.378,26.3066,26.3245,322700.0
2004-09-08 12:00:00,44.22,44.29,44.16,44.24,276100.0,26.3185,26.3602,26.2828,26.3304,276100.0
2004-09-08 12:30:00,44.24,44.31,44.2,44.29,402700.0,26.3304,26.3721,26.3066,26.3602,402700.0
2004-09-08 13:00:00,44.29,44.35,44.27,44.3,404400.0,26.3602,26.3959,26.3483,26.3661,404400.0
2004-09-08 13:30:00,44.3,44.45,44.3,44.44,355500.0,26.3661,26.4554,26.3661,26.4495,355500.0
2004-09-08 14:00:00,44.45,44.49,44.26,44.3,760000.0,26.4554,26.4792,26.3423,26.3661,760000.0
2004-09-08 14:30:00,44.3,44.36,44.14,44.26,596600.0,26.3661,26.4018,26.2709,26.3423,596600.0
2004-09-08 15:00:00,44.26,44.27,44.17,44.22,533900.0,26.3423,26.3483,26.2888,26.3185,533900.0
2004-09-08 15:30:00,44.23,44.29,44.09,44.12,756800.0,26.3245,26.3602,26.2412,26.259,756800.0
2004-09-09 09:30:00,44.25,44.34,44.15,44.16,765900.0,26.3364,26.3899,26.2769,26.2828,765900.0
2004-09-09 10:00:00,44.15,44.24,44.11,44.18,409900.0,26.2769,26.3304,26.2531,26.2947,409900.0
2004-09-09 10:30:00,44.18,44.22,44.1,44.18,303000.0,26.2947,26.3185,26.2471,26.2947,303000.0
2004-09-09 11:00:00,44.16,44.2,44.07,44.11,630700.0,26.2828,26.3066,26.2292,26.2531,630700.0
2004-09-09 11:30:00,44.1,44.18,44.07,44.18,399200.0,26.2471,26.2947,26.2292,26.2947,399200.0
2004-09-09 12:00:00,44.17,44.29,44.09,44.23,586600.0,26.2888,26.3602,26.2412,26.3245,586600.0
2004-09-09 12:30:00,44.24,44.39,44.22,44.33,331800.0,26.3304,26.4197,26.3185,26.384,331800.0
2004-09-09 13:00:00,44.33,44.43,44.2,44.35,708200.0,26.384,26.4435,26.3066,26.3959,708200.0
2004-09-09 13:30:00,44.35,44.44,44.29,44.37,359900.0,26.3959,26.4495,26.3602,26.4078,359900.0
2004-09-09 14:00:00,44.37,44.45,44.3,44.35,313700.0,26.4078,26.4554,26.3661,26.3959,313700.0
2004-09-09 14:30:00,44.35,44.47,44.3,44.43,474400.0,26.3959,26.4673,26.3661,26.4435,474400.0
2004-09-09 15:00:00,44.43,44.48,44.35,44.39,552000.0,26.4435,26.4733,26.3959,26.4197,552000.0
2004-09-09 15:30:00,44.39,44.43,44.26,44.36,648500.0,26.4197,26.4435,26.3423,26.4018,648500.0
2004-09-10 09:30:00,44.26,44.38,44.22,44.32,589700.0,26.3423,26.4138,26.3185,26.378,589700.0
2004-09-10 10:00:00,44.3,44.45,44.27,44.45,564300.0,26.3661,26.4554,26.3483,26.4554,564300.0
2004-09-10 10:30:00,44.45,44.45,44.32,44.35,389700.0,26.4554,26.4554,26.378,26.3959,389700.0
2004-09-10 11:00:00,44.35,44.46,44.32,44.45,413900.0,26.3959,26.4614,26.378,26.4554,413900.0
2004-09-10 11:30:00,44.45,44.48,44.39,44.48,265100.0,26.4554,26.4733,26.4197,26.4733,265100.0
2004-09-10 12:00:00,44.49,44.6,44.46,44.59,385900.0,26.4792,26.5447,26.4614,26.5387,385900.0
2004-09-10 12:30:00,44.59,44.61,44.48,44.48,234900.0,26.5387,26.5506,26.4733,26.4733,234900.0
2004-09-10 13:00:00,44.49,44.61,44.48,44.58,302100.0,26.4792,26.5506,26.4733,26.5328,302100.0
2004-09-10 13:30:00,44.58,44.64,44.49,44.58,325800.0,26.5328,26.5685,26.4792,26.5328,325800.0
2004-09-10 14:00:00,44.58,44.73,44.55,44.68,412600.0,26.5328,26.6221,26.5149,26.5923,412600.0
2004-09-10 14:30:00,44.69,44.77,44.66,44.7,590000.0,26.5983,26.6459,26.5804,26.6042,590000.0
2004-09-10 15:00:00,44.71,44.78,44.54,44.7,774800.0,26.6102,26.6518,26.509,26.6042,774800.0
2004-09-10 15:30:00,44.7,44.71,44.52,44.59,801000.0,26.6042,26.6102,26.4971,26.5387,801000.0
2004-09-13 09:30:00,44.46,44.6,44.37,44.54,774700.0,26.4614,26.5447,26.4078,26.509,774700.0
2004-09-13 10:00:00,44.52,44.63,44.47,44.57,487900.0,26.4971,26.5625,26.4673,26.5268,487900.0
2004-09-13 10:30:00,44.57,44.59,44.45,44.59,541100.0,26.5268,26.5387,26.4554,26.5387,541100.0
2004-09-13 11:00:00,44.6,44.61,44.55,44.58,332000.0,26.5447,26.5506,26.5149,26.5328,332000.0
2004-09-13 11:30:00,44.58,44.61,44.52,44.59,480100.0,26.5328,26.5506,26.4971,26.5387,480100.0
2004-09-13 12:00:00,44.59,44.62,44.55,44.62,313900.0,26.5387,26.5566,26.5149,26.5566,313900.0
2004-09-13 12:30:00,44.62,44.64,44.57,44.58,387300.0,26.5566,26.5685,26.5268,26.5328,387300.0
2004-09-13 13:00:00,44.58,44.61,44.54,44.57,315000.0,26.5328,26.5506,26.509,26.5268,315000.0
2004-09-13 13:30:00,44.57,44.63,44.55,44.61,375200.0,26.5268,26.5625,26.5149,26.5506,375200.0
2004-09-13 14:00:00,44.61,44.75,44.61,44.7,574300.0,26.5506,26.634,26.5506,26.6042,574300.0
2004-09-13 14:30:00,44.7,44.72,44.54,44.55,560800.0,26.6042,26.6161,26.509,26.5149,560800.0
2004-09-13 15:00:00,44.54,44.62,44.47,44.53,672800.0,26.509,26.5566,26.4673,26.503,672800.0
2004-09-13 15:30:00,44.52,44.58,44.36,44.48,1015100.0,26.4971,26.5328,26.4018,26.4733,1015100.0
2004-09-14 09:30:00,44.27,44.37,44.07,44.35,1223000.0,26.3483,26.4078,26.2292,26.3959,1223000.0
2004-09-14 10:00:00,44.35,44.4,44.21,44.38,734300.0,26.3959,26.4257,26.3126,26.4138,734300.0
2004-09-14 10:30:00,44.38,44.42,44.26,44.29,831800.0,26.4138,26.4376,26.3423,26.3602,831800.0
2004-09-14 11:00:00,44.29,44.45,44.27,44.34,345700.0,26.3602,26.4554,26.3483,26.3899,345700.0
2004-09-14 11:30:00,44.33,44.43,44.28,44.31,506000.0,26.384,26.4435,26.3542,26.3721,506000.0
2004-09-14 12:00:00,44.3,44.4,44.29,44.38,413100.0,26.3661,26.4257,26.3602,26.4138,413100.0
2004-09-14 12:30:00,44.38,44.41,44.32,44.4,477800.0,26.4138,26.4316,26.378,26.4257,477800.0
2004-09-14 13:00:00,44.41,44.53,44.4,44.43,491400.0,26.4316,26.503,26.4257,26.4435,491400.0
2004-09-14 13:30:00,44.44,44.49,44.32,44.49,374700.0,26.4495,26.4792,26.378,26.4792,374700.0
2004-09-14 14:00:00,44.49,44.54,44.45,44.46,410100.0,26.4792,26.509,26.4554,26.4614,410100.0
2004-09-14 14:30:00,44.46,44.55,44.4,44.52,393500.0,26.4614,26.5149,26.4257,26.4971,393500.0
2004-09-14 15:00:00,44.54,44.58,44.47,44.53,360800.0,26.509,26.5328,26.4673,26.503,360800.0
2004-09-14 15:30:00,44.52,44.52,44.33,44.39,816300.0,26.4971,26.4971,26.384,26.4197,816300.0
2004-09-15 09:30:00,44.36,44.47,44.29,44.3,490600.0,26.4018,26.4673,26.3602,26.3661,490600.0
2004-09-15 10:00:00,44.32,44.34,44.11,44.24,451500.0,26.378,26.3899,26.2531,26.3304,451500.0
2004-09-15 10:30:00,44.23,44.24,44.09,44.16,520600.0,26.3245,26.3304,26.2412,26.2828,520600.0
2004-09-15 11:00:00,44.16,44.3,44.14,44.28,371600.0,26.2828,26.3661,26.2709,26.3542,371600.0
2004-09-15 11:30:00,44.27,44.3,44.2,44.27,225000.0,26.3483,26.3661,26.3066,26.3483,225000.0
2004-09-15 12:00:00,44.27,44.34,44.25,44.25,278400.0,26.3483,26.3899,26.3364,26.3364,278400.0
2004-09-15 12:30:00,44.27,44.31,44.17,44.26,248300.0,26.3483,26.3721,26.2888,26.3423,248300.0
2004-09-15 13:00:00,44.27,44.33,44.22,44.31,207200.0,26.3483,26.384,26.3185,26.3721,207200.0
2004-09-15 13:30:00,44.32,44.4,44.28,44.37,299700.0,26.378,26.4257,26.3542,26.4078,299700.0
2004-09-15 14:00:00,44.36,44.39,44.29,44.34,251300.0,26.4018,26.4197,26.3602,26.3899,251300.0
2004-09-15 14:30:00,44.34,44.43,44.28,44.28,365800.0,26.3899,26.4435,26.3542,26.3542,365800.0
2004-09-15 15:00:00,44.29,44.34,44.21,44.3,1115400.0,26.3602,26.3899,26.3126,26.3661,1115400.0
2004-09-15 15:30:00,44.3,44.35,44.13,44.18,728400.0,26.3661,26.3959,26.265,26.2947,728400.0
2004-09-16 09:30:00,44.29,44.39,44.24,44.35,839500.0,26.3602,26.4197,26.3304,26.3959,839500.0
2004-09-16 10:00:00,44.36,44.38,44.3,44.32,358800.0,26.4018,26.4138,26.3661,26.378,358800.0
2004-09-16 10:30:00,44.32,44.39,44.3,44.31,534400.0,26.378,26.4197,26.3661,26.3721,534400.0
2004-09-16 11:00:00,44.31,44.33,44.27,44.3,362800.0,26.3721,26.384,26.3483,26.3661,362800.0
2004-09-16 11:30:00,44.3,44.32,44.23,44.27,352100.0,26.3661,26.378,26.3245,26.3483,352100.0
2004-09-16 12:00:00,44.27,44.32,44.15,44.21,351400.0,26.3483,26.378,26.2769,26.3126,351400.0
2004-09-16 12:30:00,44.22,44.28,44.18,44.2,425000.0,26.3185,26.3542,26.2947,26.3066,425000.0
2004-09-16 13:00:00,44.19,44.23,44.17,44.22,276700.0,26.3007,26.3245,26.2888,26.3185,276700.0
2004-09-16 13:30:00,44.21,44.24,44.19,44.24,275000.0,26.3126,26.3304,26.3007,26.3304,275000.0
2004-09-16 14:00:00,44.23,44.34,44.23,44.32,484600.0,26.3245,26.3899,26.3245,26.378,484600.0
2004-09-16 14:30:00,44.33,44.34,44.25,44.28,278800.0,26.384,26.3899,26.3364,26.3542,278800.0
2004-09-16 15:00:00,44.29,44.37,44.22,44.25,587700.0,26.3602,26.4078,26.3185,26.3364,587700.0
2004-09-16 15:30:00,44.25,44.34,44.23,44.31,440800.0,26.3364,26.3899,26.3245,26.3721,440800.0
2004-09-17 09:30:00,44.49,44.65,44.41,44.48,2467000.0,26.4792,26.5744,26.4316,26.4733,2467000.0
2004-09-17 10:00:00,44.48,44.52,44.42,44.52,341700.0,26.4733,26.4971,26.4376,26.4971,341700.0
2004-09-17 10:30:00,44.52,44.75,44.48,44.62,506800.0,26.4971,26.634,26.4733,26.5566,506800.0
2004-09-17 11:00:00,44.62,44.64,44.46,44.57,409800.0,26.5566,26.5685,26.4614,26.5268,409800.0
2004-09-17 11:30:00,44.58,44.63,44.56,44.57,438200.0,26.5328,26.5625,26.5209,26.5268,438200.0
2004-09-17 12:00:00,44.57,44.65,44.51,44.64,547600.0,26.5268,26.5744,26.4911,26.5685,547600.0
2004-09-17 12:30:00,44.65,44.74,44.64,44.73,526600.0,26.5744,26.628,26.5685,26.6221,526600.0
2004-09-17 13:00:00,44.73,44.76,44.65,44.67,685100.0,26.6221,26.6399,26.5744,26.5864,685100.0
2004-09-17 13:30:00,44.69,44.73,44.49,44.69,591700.0,26.5983,26.6221,26.4792,26.5983,591700.0
2004-09-17 14:00:00,44.68,44.72,44.63,44.67,632500.0,26.5923,26.6161,26.5625,26.5864,632500.0
2004-09-17 14:30:00,44.67,44.79,44.62,44.79,487800.0,26.5864,26.6578,26.5566,26.6578,487800.0
2004-09-17 15:00:00,44.79,44.79,44.69,44.69,548400.0,26.6578,26.6578,26.5983,26.5983,548400.0
2004-09-17 15:30:00,44.7,44.71,44.62,44.66,775600.0,26.6042,26.6102,26.5566,26.5804,775600.0
2004-09-20 09:30:00,44.4,44.5,44.12,44.32,704000.0,26.4257,26.4852,26.259,26.378,704000.0
2004-09-20 10:00:00,44.32,44.38,44.26,44.35,652500.0,26.378,26.4138,26.3423,26.3959,652500.0
2004-09-20 10:30:00,44.38,44.38,44.28,44.28,415000.0,26.4138,26.4138,26.3542,26.3542,415000.0
2004-09-20 11:00:00,44.28,44.44,44.27,44.3,600500.0,26.3542,26.4495,26.3483,26.3661,600500.0
2004-09-20 11:30:00,44.3,44.33,44.26,44.31,380300.0,26.3661,26.384,26.3423,26.3721,380300.0
2004-09-20 12:00:00,44.31,44.43,44.31,44.38,252500.0,26.3721,26.4435,26.3721,26.4138,252500.0
2004-09-20 12:30:00,44.39,44.44,44.27,44.29,527500.0,26.4197,26.4495,26.3483,26.3602,527500.0
2004-09-20 13:00:00,44.3,44.33,44.25,44.27,356500.0,26.3661,26.384,26.3364,26.3483,356500.0
2004-09-20 13:30:00,44.27,44.42,44.25,44.29,516200.0,26.3483,26.4376,26.3364,26.3602,516200.0
2004-09-20 14:00:00,44.29,44.36,44.25,44.28,432600.0,26.3602,26.4018,26.3364,26.3542,432600.0
2004-09-20 14:30:00,44.27,44.3,44.21,44.23,401100.0,26.3483,26.3661,26.3126,26.3245,401100.0
2004-09-20 15:00:00,44.23,44.35,44.23,44.33,407600.0,26.3245,26.3959,26.3245,26.384,407600.0
2004-09-20 15:30:00,44.33,44.45,44.3,44.36,672200.0,26.384,26.4554,26.3661,26.4018,672200.0
2004-09-21 09:30:00,44.37,44.58,44.34,44.35,887900.0,26.4078,26.5328,26.3899,26.3959,887900.0
2004-09-21 10:00:00,44.35,44.44,44.32,44.4,624300.0,26.3959,26.4495,26.378,26.4257,624300.0
2004-09-21 10:30:00,44.38,44.44,44.33,44.43,441100.0,26.4138,26.4495,26.384,26.4435,441100.0
2004-09-21 11:00:00,44.44,44.45,44.38,44.4,392300.0,26.4495,26.4554,26.4138,26.4257,392300.0
2004-09-21 11:30:00,44.4,44.56,44.4,44.54,307900.0,26.4257,26.5209,26.4257,26.509,307900.0
2004-09-21 12:00:00,44.54,44.56,44.47,44.52,299000.0,26.509,26.5209,26.4673,26.4971,299000.0
2004-09-21 12:30:00,44.53,44.55,44.5,44.53,185600.0,26.503,26.5149,26.4852,26.503,185600.0
2004-09-21 13:00:00,44.54,44.6,44.52,44.57,230600.0,26.509,26.5447,26.4971,26.5268,230600.0
2004-09-21 13:30:00,44.57,44.65,44.56,44.6,321100.0,26.5268,26.5744,26.5209,26.5447,321100.0
2004-09-21 14:00:00,44.6,44.68,44.53,44.59,496800.0,26.5447,26.5923,26.503,26.5387,496800.0
2004-09-21 14:30:00,44.59,44.73,44.5,44.69,598200.0,26.5387,26.6221,26.4852,26.5983,598200.0
2004-09-21 15:00:00,44.7,44.75,44.61,44.69,709100.0,26.6042,26.634,26.5506,26.5983,709100.0
2004-09-21 15:30:00,44.69,44.81,44.61,44.69,1015700.0,26.5983,26.6697,26.5506,26.5983,1015700.0
2004-09-22 09:30:00,44.16,44.68,44.12,44.25,1243400.0,26.2828,26.5923,26.259,26.3364,1243400.0
2004-09-22 10:00:00,44.26,44.28,44.07,44.14,948200.0,26.3423,26.3542,26.2292,26.2709,948200.0
2004-09-22 10:30:00,44.14,44.25,44.12,44.15,501900.0,26.2709,26.3364,26.259,26.2769,501900.0
2004-09-22 11:00:00,44.15,44.2,44.06,44.06,472700.0,26.2769,26.3066,26.2233,26.2233,472700.0
2004-09-22 11:30:00,44.06,44.09,43.76,43.85,759100.0,26.2233,26.2412,26.0447,26.0983,759100.0
2004-09-22 12:00:00,43.85,43.96,43.8,43.93,471500.0,26.0983,26.1638,26.0686,26.1459,471500.0
2004-09-22 12:30:00,43.92,44.09,43.91,44.06,335100.0,26.14,26.2412,26.134,26.2233,335100.0
2004-09-22 13:00:00,44.06,44.13,43.99,44.01,446800.0,26.2233,26.265,26.1816,26.1935,446800.0
2004-09-22 13:30:00,44.02,44.02,43.87,43.87,426000.0,26.1995,26.1995,26.1102,26.1102,426000.0
2004-09-22 14:00:00,43.88,43.95,43.82,43.9,466100.0,26.1162,26.1578,26.0805,26.1281,466100.0
2004-09-22 14:30:00,43.9,44.02,43.82,43.84,445400.0,26.1281,26.1995,26.0805,26.0924,445400.0
2004-09-22 15:00:00,43.83,43.84,43.7,43.72,820000.0,26.0864,26.0924,26.009,26.0209,820000.0
2004-09-22 15:30:00,43.74,44.0,43.6,43.92,1523800.0,26.0328,26.1876,25.9495,26.14,1523800.0
2004-09-23 09:30:00,43.93,44.07,43.8,43.83,723300.0,26.1459,26.2292,26.0686,26.0864,723300.0
2004-09-23 10:00:00,43.83,43.92,43.72,43.89,561900.0,26.0864,26.14,26.0209,26.1221,561900.0
2004-09-23 10:30:00,43.89,43.96,43.71,43.83,504700.0,26.1221,26.1638,26.015,26.0864,504700.0
2004-09-23 11:00:00,43.83,43.84,43.73,43.78,411900.0,26.0864,26.0924,26.0269,26.0566,411900.0
2004-09-23 11:30:00,43.78,43.78,43.67,43.68,414900.0,26.0566,26.0566,25.9912,25.9971,414900.0
2004-09-23 12:00:00,43.66,43.77,43.59,43.64,287600.0,25.9852,26.0507,25.9436,25.9733,287600.0
2004-09-23 12:30:00,43.65,43.74,43.58,43.68,330100.0,25.9793,26.0328,25.9376,25.9971,330100.0
2004-09-23 13:00:00,43.65,43.69,43.57,43.64,289400.0,25.9793,26.0031,25.9317,25.9733,289400.0
2004-09-23 13:30:00,43.64,43.77,43.6,43.65,281200.0,25.9733,26.0507,25.9495,25.9793,281200.0
2004-09-23 14:00:00,43.65,43.82,43.63,43.78,460300.0,25.9793,26.0805,25.9674,26.0566,460300.0
2004-09-23 14:30:00,43.79,43.81,43.66,43.71,345200.0,26.0626,26.0745,25.9852,26.015,345200.0
2004-09-23 15:00:00,43.71,43.77,43.62,43.71,374700.0,26.015,26.0507,25.9614,26.015,374700.0
2004-09-23 15:30:00,43.71,43.75,43.54,43.58,692800.0,26.015,26.0388,25.9138,25.9376,692800.0
2004-09-24 09:30:00,43.6,43.74,43.55,43.64,931300.0,25.9495,26.0328,25.9198,25.9733,931300.0
2004-09-24 10:00:00,43.59,43.73,43.59,43.67,538700.0,25.9436,26.0269,25.9436,25.9912,538700.0
2004-09-24 10:30:00,43.66,43.75,43.62,43.7,398500.0,25.9852,26.0388,25.9614,26.009,398500.0
2004-09-24 11:00:00,43.7,43.82,43.69,43.78,480200.0,26.009,26.0805,26.0031,26.0566,480200.0
2004-09-24 11:30:00,43.75,43.97,43.72,43.85,956800.0,26.0388,26.1697,26.0209,26.0983,956800.0
2004-09-24 12:00:00,43.84,43.91,43.8,43.9,568000.0,26.0924,26.134,26.0686,26.1281,568000.0
2004-09-24 12:30:00,43.92,44.12,43.88,44.0,527300.0,26.14,26.259,26.1162,26.1876,527300.0
2004-09-24 13:00:00,44.0,44.09,43.94,44.0,437500.0,26.1876,26.2412,26.1519,26.1876,437500.0
2004-09-24 13:30:00,44.0,44.16,43.99,44.1,691100.0,26.1876,26.2828,26.1816,26.2471,691100.0
2004-09-24 14:00:00,44.09,44.13,43.96,43.97,526200.0,26.2412,26.265,26.1638,26.1697,526200.0
2004-09-24 14:30:00,43.96,44.13,43.93,44.13,704200.0,26.1638,26.265,26.1459,26.265,704200.0
2004-09-24 15:00:00,44.13,44.23,44.04,44.08,735800.0,26.265,26.3245,26.2114,26.2352,735800.0
2004-09-24 15:30:00,44.09,44.11,43.91,43.98,666100.0,26.2412,26.2531,26.134,26.1757,666100.0
2004-09-27 09:30:00,44.1,44.19,44.0,44.01,856100.0,26.2471,26.3007,26.1876,26.1935,856100.0
2004-09-27 10:00:00,44.03,44.09,43.93,43.98,630600.0,26.2054,26.2412,26.1459,26.1757,630600.0
2004-09-27 10:30:00,43.98,44.04,43.88,43.88,443600.0,26.1757,26.2114,26.1162,26.1162,443600.0
2004-09-27 11:00:00,43.88,44.0,43.86,43.96,523600.0,26.1162,26.1876,26.1043,26.1638,523600.0
2004-09-27 11:30:00,43.96,43.97,43.87,43.91,721600.0,26.1638,26.1697,26.1102,26.134,721600.0
2004-09-27 12:00:00,43.91,44.06,43.88,44.06,310100.0,26.134,26.2233,26.1162,26.2233,310100.0
2004-09-27 12:30:00,44.05,44.1,43.96,44.01,465800.0,26.2173,26.2471,26.1638,26.1935,465800.0
2004-09-27 13:00:00,44.02,44.07,43.98,44.07,364000.0,26.1995,26.2292,26.1757,26.2292,364000.0
2004-09-27 13:30:00,44.06,44.07,43.95,43.99,1077800.0,26.2233,26.2292,26.1578,26.1816,1077800.0
2004-09-27 14:00:00,43.97,44.0,43.82,43.83,702300.0,26.1697,26.1876,26.0805,26.0864,702300.0
2004-09-27 14:30:00,43.83,43.92,43.81,43.86,494100.0,26.0864,26.14,26.0745,26.1043,494100.0
2004-09-27 15:00:00,43.85,43.95,43.85,43.9,407400.0,26.0983,26.1578,26.0983,26.1281,407400.0
2004-09-27 15:30:00,43.9,43.9,43.77,43.84,779400.0,26.1281,26.1281,26.0507,26.0924,779400.0
2004-09-28 09:30:00,43.75,43.9,43.73,43.8,885400.0,26.0388,26.1281,26.0269,26.0686,885400.0
2004-09-28 10:00:00,43.8,43.81,43.56,43.61,540400.0,26.0686,26.0745,25.9257,25.9555,540400.0
2004-09-28 10:30:00,43.63,43.67,43.39,43.62,959900.0,25.9674,25.9912,25.8245,25.9614,959900.0
2004-09-28 11:00:00,43.63,43.73,43.61,43.71,550500.0,25.9674,26.0269,25.9555,26.015,550500.0
2004-09-28 11:30:00,43.71,43.79,43.65,43.77,556900.0,26.015,26.0626,25.9793,26.0507,556900.0
2004-09-28 12:00:00,43.76,43.81,43.71,43.73,296000.0,26.0447,26.0745,26.015,26.0269,296000.0
2004-09-28 12:30:00,43.73,43.75,43.68,43.69,332400.0,26.0269,26.0388,25.9971,26.0031,332400.0
2004-09-28 13:00:00,43.69,43.71,43.64,43.64,401400.0,26.0031,26.015,25.9733,25.9733,401400.0
2004-09-28 13:30:00,43.65,43.73,43.61,43.62,286000.0,25.9793,26.0269,25.9555,25.9614,286000.0
2004-09-28 14:00:00,43.63,43.71,43.56,43.69,557300.0,25.9674,26.015,25.9257,26.0031,557300.0
2004-09-28 14:30:00,43.68,43.7,43.62,43.69,659900.0,25.9971,26.009,25.9614,26.0031,659900.0
2004-09-28 15:00:00,43.69,43.72,43.65,43.66,686800.0,26.0031,26.0209,25.9793,25.9852,686800.0
2004-09-28 15:30:00,43.67,43.71,43.6,43.69,1023900.0,25.9912,26.015,25.9495,26.0031,1023900.0
2004-09-29 09:30:00,43.55,43.64,43.47,43.49,564100.0,25.9198,25.9733,25.8721,25.884,564100.0
2004-09-29 10:00:00,43.49,43.49,43.07,43.16,842700.0,25.884,25.884,25.6341,25.6876,842700.0
2004-09-29 10:30:00,43.16,43.29,43.07,43.25,856500.0,25.6876,25.765,25.6341,25.7412,856500.0
2004-09-29 11:00:00,43.25,43.3,43.15,43.2,492000.0,25.7412,25.771,25.6817,25.7114,492000.0
2004-09-29 11:30:00,43.19,43.23,43.13,43.17,372400.0,25.7055,25.7293,25.6698,25.6936,372400.0
2004-09-29 12:00:00,43.18,43.18,43.11,43.15,421000.0,25.6995,25.6995,25.6579,25.6817,421000.0
2004-09-29 12:30:00,43.15,43.27,43.15,43.23,500200.0,25.6817,25.7531,25.6817,25.7293,500200.0
2004-09-29 13:00:00,43.23,43.26,43.18,43.19,370400.0,25.7293,25.7472,25.6995,25.7055,370400.0
2004-09-29 13:30:00,43.18,43.2,43.13,43.17,374000.0,25.6995,25.7114,25.6698,25.6936,374000.0
2004-09-29 14:00:00,43.17,43.23,43.13,43.22,690300.0,25.6936,25.7293,25.6698,25.7234,690300.0
2004-09-29 14:30:00,43.22,43.37,43.2,43.33,471500.0,25.7234,25.8126,25.7114,25.7888,471500.0
2004-09-29 15:00:00,43.34,43.42,43.29,43.41,574400.0,25.7948,25.8424,25.765,25.8364,574400.0
2004-09-29 15:30:00,43.4,43.69,43.38,43.58,1432000.0,25.8305,26.0031,25.8186,25.9376,1432000.0
2004-09-30 09:30:00,43.68,43.73,43.49,43.51,973500.0,25.9971,26.0269,25.884,25.896,973500.0
2004-09-30 10:00:00,43.55,43.64,43.45,43.58,405700.0,25.9198,25.9733,25.8602,25.9376,405700.0
2004-09-30 10:30:00,43.56,43.58,43.43,43.47,879300.0,25.9257,25.9376,25.8483,25.8721,879300.0
2004-09-30 11:00:00,43.46,43.57,43.33,43.39,644100.0,25.8662,25.9317,25.7888,25.8245,644100.0
2004-09-30 11:30:00,43.39,43.41,43.24,43.24,383800.0,25.8245,25.8364,25.7353,25.7353,383800.0
2004-09-30 12:00:00,43.25,43.35,43.2,43.32,407800.0,25.7412,25.8007,25.7114,25.7829,407800.0
2004-09-30 12:30:00,43.32,43.39,43.21,43.24,330300.0,25.7829,25.8245,25.7174,25.7353,330300.0
2004-09-30 13:00:00,43.24,43.28,43.14,43.27,396000.0,25.7353,25.7591,25.6757,25.7531,396000.0
2004-09-30 13:30:00,43.27,43.35,43.16,43.27,392700.0,25.7531,25.8007,25.6876,25.7531,392700.0
2004-09-30 14:00:00,43.23,43.28,43.15,43.24,781400.0,25.7293,25.7591,25.6817,25.7353,781400.0
2004-09-30 14:30:00,43.25,43.3,43.16,43.27,644000.0,25.7412,25.771,25.6876,25.7531,644000.0
2004-09-30 15:00:00,43.28,43.35,43.18,43.18,646600.0,25.7591,25.8007,25.6995,25.6995,646600.0
2004-09-30 15:30:00,43.18,43.34,43.15,43.32,1015100.0,25.6995,25.7948,25.6817,25.7829,1015100.0
2004-10-01 09:30:00,43.53,43.9,43.41,43.85,864800.0,25.9079,26.1281,25.8364,26.0983,864800.0
2004-10-01 10:00:00,43.82,44.05,43.81,43.97,924000.0,26.0805,26.2173,26.0745,26.1697,924000.0
2004-10-01 10:30:00,43.98,44.14,43.97,44.13,527000.0,26.1757,26.2709,26.1697,26.265,527000.0
2004-10-01 11:00:00,44.12,44.15,44.03,44.08,416600.0,26.259,26.2769,26.2054,26.2352,416600.0
2004-10-01 11:30:00,44.08,44.2,44.05,44.19,450600.0,26.2352,26.3066,26.2173,26.3007,450600.0
2004-10-01 12:00:00,44.2,44.33,44.19,44.29,640900.0,26.3066,26.384,26.3007,26.3602,640900.0
2004-10-01 12:30:00,44.29,44.41,44.28,44.35,762600.0,26.3602,26.4316,26.3542,26.3959,762600.0
2004-10-01 13:00:00,44.36,44.36,44.21,44.28,396200.0,26.4018,26.4018,26.3126,26.3542,396200.0
2004-10-01 13:30:00,44.28,44.32,44.2,44.27,295600.0,26.3542,26.378,26.3066,26.3483,295600.0
2004-10-01 14:00:00,44.28,44.35,44.23,44.27,472700.0,26.3542,26.3959,26.3245,26.3483,472700.0
2004-10-01 14:30:00,44.29,44.35,44.23,44.24,612500.0,26.3602,26.3959,26.3245,26.3304,612500.0
2004-10-01 15:00:00,44.26,44.3,44.17,44.28,647000.0,26.3423,26.3661,26.2888,26.3542,647000.0
2004-10-01 15:30:00,44.3,44.32,44.11,44.15,1241000.0,26.3661,26.378,26.2531,26.2769,1241000.0
2004-10-04 09:30:00,44.39,44.5,44.32,44.48,1007800.0,26.4197,26.4852,26.378,26.4733,1007800.0
2004-10-04 10:00:00,44.47,44.6,44.46,44.59,614200.0,26.4673,26.5447,26.4614,26.5387,614200.0
2004-10-04 10:30:00,44.6,44.67,44.5,44.55,523400.0,26.5447,26.5864,26.4852,26.5149,523400.0
2004-10-04 11:00:00,44.56,44.63,44.46,44.53,405400.0,26.5209,26.5625,26.4614,26.503,405400.0
2004-10-04 11:30:00,44.53,44.58,44.48,44.55,443100.0,26.503,26.5328,26.4733,26.5149,443100.0
2004-10-04 12:00:00,44.53,44.56,44.4,44.56,490700.0,26.503,26.5209,26.4257,26.5209,490700.0
2004-10-04 12:30:00,44.56,44.56,44.48,44.48,369000.0,26.5209,26.5209,26.4733,26.4733,369000.0
2004-10-04 13:00:00,44.48,44.5,44.45,44.48,236900.0,26.4733,26.4852,26.4554,26.4733,236900.0
2004-10-04 13:30:00,44.48,44.5,44.44,44.47,203300.0,26.4733,26.4852,26.4495,26.4673,203300.0
2004-10-04 14:00:00,44.47,44.57,44.44,44.56,320300.0,26.4673,26.5268,26.4495,26.5209,320300.0
2004-10-04 14:30:00,44.56,44.57,44.45,44.51,386100.0,26.5209,26.5268,26.4554,26.4911,386100.0
2004-10-04 15:00:00,44.51,44.53,44.41,44.46,512400.0,26.4911,26.503,26.4316,26.4614,512400.0
2004-10-04 15:30:00,44.46,44.48,44.25,44.31,811900.0,26.4614,26.4733,26.3364,26.3721,811900.0
2004-10-05 09:30:00,44.51,44.82,44.45,44.79,1267000.0,26.4911,26.6756,26.4554,26.6578,1267000.0
2004-10-05 10:00:00,44.78,44.79,44.61,44.77,696200.0,26.6518,26.6578,26.5506,26.6459,696200.0
2004-10-05 10:30:00,44.79,44.89,44.72,44.82,588300.0,26.6578,26.7173,26.6161,26.6756,588300.0
2004-10-05 11:00:00,44.81,44.89,44.78,44.85,490600.0,26.6697,26.7173,26.6518,26.6935,490600.0
2004-10-05 11:30:00,44.85,44.88,44.79,44.83,428100.0,26.6935,26.7113,26.6578,26.6816,428100.0
2004-10-05 12:00:00,44.83,44.86,44.79,44.85,625300.0,26.6816,26.6994,26.6578,26.6935,625300.0
2004-10-05 12:30:00,44.85,44.87,44.76,44.79,369000.0,26.6935,26.7054,26.6399,26.6578,369000.0
2004-10-05 13:00:00,44.79,44.87,44.78,44.85,255500.0,26.6578,26.7054,26.6518,26.6935,255500.0
2004-10-05 13:30:00,44.84,44.87,44.8,44.83,286300.0,26.6875,26.7054,26.6637,26.6816,286300.0
2004-10-05 14:00:00,44.83,44.86,44.74,44.8,564400.0,26.6816,26.6994,26.628,26.6637,564400.0
2004-10-05 14:30:00,44.8,44.85,44.72,44.8,539700.0,26.6637,26.6935,26.6161,26.6637,539700.0
2004-10-05 15:00:00,44.81,44.9,44.77,44.9,518200.0,26.6697,26.7232,26.6459,26.7232,518200.0
2004-10-05 15:30:00,44.9,44.9,44.69,44.79,1050500.0,26.7232,26.7232,26.5983,26.6578,1050500.0
2004-10-06 09:30:00,44.92,44.99,44.89,44.99,855600.0,26.7351,26.7768,26.7173,26.7768,855600.0
2004-10-06 10:00:00,44.99,45.1,44.91,45.05,1690300.0,26.7768,26.8423,26.7292,26.8125,1690300.0
2004-10-06 10:30:00,45.05,45.06,44.87,44.89,634500.0,26.8125,26.8185,26.7054,26.7173,634500.0
2004-10-06 11:00:00,44.87,44.95,44.86,44.92,309700.0,26.7054,26.753,26.6994,26.7351,309700.0
2004-10-06 11:30:00,44.92,44.93,44.85,44.86,321700.0,26.7351,26.7411,26.6935,26.6994,321700.0
2004-10-06 12:00:00,44.86,44.99,44.83,44.99,502600.0,26.6994,26.7768,26.6816,26.7768,502600.0
2004-10-06 12:30:00,44.99,45.03,44.92,44.92,470900.0,26.7768,26.8006,26.7351,26.7351,470900.0
2004-10-06 13:00:00,44.94,45.0,44.89,44.97,233800.0,26.747,26.7828,26.7173,26.7649,233800.0
2004-10-06 13:30:00,44.98,45.1,44.97,45.07,657200.0,26.7709,26.8423,26.7649,26.8244,657200.0
2004-10-06 14:00:00,45.08,45.13,45.02,45.07,595100.0,26.8304,26.8601,26.7947,26.8244,595100.0
2004-10-06 14:30:00,45.07,45.13,45.07,45.09,627300.0,26.8244,26.8601,26.8244,26.8363,627300.0
2004-10-06 15:00:00,45.1,45.24,45.05,45.24,993600.0,26.8423,26.9256,26.8125,26.9256,993600.0
2004-10-06 15:30:00,45.23,45.37,45.18,45.25,981500.0,26.9196,27.003,26.8899,26.9316,981500.0
2004-10-07 09:30:00,45.25,45.36,45.15,45.25,815700.0,26.9316,26.997,26.872,26.9316,815700.0
2004-10-07 10:00:00,45.25,45.32,45.17,45.23,448200.0,26.9316,26.9732,26.8839,26.9196,448200.0
2004-10-07 10:30:00,45.24,45.25,45.18,45.21,429200.0,26.9256,26.9316,26.8899,26.9077,429200.0
2004-10-07 11:00:00,45.2,45.21,45.03,45.06,477700.0,26.9018,26.9077,26.8006,26.8185,477700.0
2004-10-07 11:30:00,45.06,45.14,45.03,45.09,329200.0,26.8185,26.8661,26.8006,26.8363,329200.0
2004-10-07 12:00:00,45.1,45.11,45.02,45.06,550700.0,26.8423,26.8482,26.7947,26.8185,550700.0
2004-10-07 12:30:00,45.07,45.07,44.95,45.01,314300.0,26.8244,26.8244,26.753,26.7887,314300.0
2004-10-07 13:00:00,45.01,45.06,44.96,44.96,261100.0,26.7887,26.8185,26.759,26.759,261100.0
2004-10-07 13:30:00,44.97,45.01,44.95,44.98,195600.0,26.7649,26.7887,26.753,26.7709,195600.0
2004-10-07 14:00:00,44.99,45.1,44.95,45.1,243200.0,26.7768,26.8423,26.753,26.8423,243200.0
2004-10-07 14:30:00,45.1,45.19,45.08,45.18,612200.0,26.8423,26.8958,26.8304,26.8899,612200.0
2004-10-07 15:00:00,45.18,45.25,45.11,45.15,605400.0,26.8899,26.9316,26.8482,26.872,605400.0
2004-10-07 15:30:00,45.15,45.35,45.13,45.31,1397300.0,26.872,26.9911,26.8601,26.9673,1397300.0
2004-10-08 09:30:00,45.37,45.41,45.2,45.33,926500.0,27.003,27.0268,26.9018,26.9792,926500.0
2004-10-08 10:00:00,45.32,45.58,45.31,45.37,790300.0,26.9732,27.128,26.9673,27.003,790300.0
2004-10-08 10:30:00,45.4,45.41,45.2,45.26,566300.0,27.0208,27.0268,26.9018,26.9375,566300.0
2004-10-08 11:00:00,45.26,45.42,45.22,45.3,410400.0,26.9375,27.0327,26.9137,26.9613,410400.0
2004-10-08 11:30:00,45.3,45.39,45.25,45.32,319000.0,26.9613,27.0149,26.9316,26.9732,319000.0
2004-10-08 12:00:00,45.32,45.35,45.25,45.29,194100.0,26.9732,26.9911,26.9316,26.9554,194100.0
2004-10-08 12:30:00,45.29,45.35,45.28,45.33,227800.0,26.9554,26.9911,26.9494,26.9792,227800.0
2004-10-08 13:00:00,45.33,45.34,45.23,45.25,209900.0,26.9792,26.9851,26.9196,26.9316,209900.0
2004-10-08 13:30:00,45.24,45.25,45.16,45.17,281600.0,26.9256,26.9316,26.878,26.8839,281600.0
2004-10-08 14:00:00,45.17,45.23,45.04,45.1,293400.0,26.8839,26.9196,26.8066,26.8423,293400.0
2004-10-08 14:30:00,45.1,45.16,45.02,45.13,494800.0,26.8423,26.878,26.7947,26.8601,494800.0
2004-10-08 15:00:00,45.13,45.27,45.1,45.22,532300.0,26.8601,26.9435,26.8423,26.9137,532300.0
2004-10-08 15:30:00,45.23,45.27,45.13,45.2,607900.0,26.9196,26.9435,26.8601,26.9018,607900.0
2004-10-11 09:30:00,45.29,45.47,45.25,45.42,653800.0,26.9554,27.0625,26.9316,27.0327,653800.0
2004-10-11 10:00:00,45.42,45.45,45.3,45.38,495900.0,27.0327,27.0506,26.9613,27.0089,495900.0
2004-10-11 10:30:00,45.38,45.38,45.24,45.3,360200.0,27.0089,27.0089,26.9256,26.9613,360200.0
2004-10-11 11:00:00,45.3,45.39,45.26,45.28,243200.0,26.9613,27.0149,26.9375,26.9494,243200.0
2004-10-11 11:30:00,45.28,45.35,45.18,45.32,454900.0,26.9494,26.9911,26.8899,26.9732,454900.0
2004-10-11 12:00:00,45.31,45.35,45.3,45.3,193900.0,26.9673,26.9911,26.9613,26.9613,193900.0
2004-10-11 12:30:00,45.31,45.4,45.31,45.38,131900.0,26.9673,27.0208,26.9673,27.0089,131900.0
2004-10-11 13:00:00,45.37,45.42,45.36,45.4,246300.0,27.003,27.0327,26.997,27.0208,246300.0
2004-10-11 13:30:00,45.4,45.45,45.36,45.44,137800.0,27.0208,27.0506,26.997,27.0446,137800.0
2004-10-11 14:00:00,45.44,45.46,45.38,45.42,174600.0,27.0446,27.0565,27.0089,27.0327,174600.0
2004-10-11 14:30:00,45.42,45.48,45.4,45.46,245400.0,27.0327,27.0684,27.0208,27.0565,245400.0
2004-10-11 15:00:00,45.45,45.47,45.36,45.38,274400.0,27.0506,27.0625,26.997,27.0089,274400.0
2004-10-11 15:30:00,45.39,45.4,45.35,45.35,506200.0,27.0149,27.0208,26.9911,26.9911,506200.0
2004-10-12 09:30:00,45.0,45.24,45.0,45.12,1264600.0,26.7828,26.9256,26.7828,26.8542,1264600.0
2004-10-12 10:00:00,45.13,45.31,45.1,45.21,527000.0,26.8601,26.9673,26.8423,26.9077,527000.0
2004-10-12 10:30:00,45.21,45.33,45.17,45.31,444700.0,26.9077,26.9792,26.8839,26.9673,444700.0
2004-10-12 11:00:00,45.31,45.43,45.28,45.42,384300.0,26.9673,27.0387,26.9494,27.0327,384300.0
2004-10-12 11:30:00,45.42,45.43,45.35,45.39,523500.0,27.0327,27.0387,26.9911,27.0149,523500.0
2004-10-12 12:00:00,45.39,45.42,45.25,45.32,484400.0,27.0149,27.0327,26.9316,26.9732,484400.0
2004-10-12 12:30:00,45.33,45.35,45.21,45.23,308700.0,26.9792,26.9911,26.9077,26.9196,308700.0
2004-10-12 13:00:00,45.24,45.29,45.22,45.23,298000.0,26.9256,26.9554,26.9137,26.9196,298000.0
2004-10-12 13:30:00,45.24,45.3,45.22,45.3,368800.0,26.9256,26.9613,26.9137,26.9613,368800.0
2004-10-12 14:00:00,45.3,45.35,45.25,45.33,828900.0,26.9613,26.9911,26.9316,26.9792,828900.0
2004-10-12 14:30:00,45.33,45.49,45.33,45.47,758600.0,26.9792,27.0744,26.9792,27.0625,758600.0
2004-10-12 15:00:00,45.47,45.58,45.43,45.53,640900.0,27.0625,27.128,27.0387,27.0982,640900.0
2004-10-12 15:30:00,45.53,45.54,45.43,45.49,992100.0,27.0982,27.1042,27.0387,27.0744,992100.0
2004-10-13 09:30:00,45.53,45.69,45.41,45.53,1034300.0,27.0982,27.1934,27.0268,27.0982,1034300.0
2004-10-13 10:00:00,45.51,45.52,45.3,45.35,560700.0,27.0863,27.0922,26.9613,26.9911,560700.0
2004-10-13 10:30:00,45.35,45.45,45.19,45.32,450100.0,26.9911,27.0506,26.8958,26.9732,450100.0
2004-10-13 11:00:00,45.31,45.35,45.18,45.29,428100.0,26.9673,26.9911,26.8899,26.9554,428100.0
2004-10-13 11:30:00,45.3,45.39,45.21,45.24,317000.0,26.9613,27.0149,26.9077,26.9256,317000.0
2004-10-13 12:00:00,45.22,45.29,45.13,45.24,406700.0,26.9137,26.9554,26.8601,26.9256,406700.0
2004-10-13 12:30:00,45.25,45.33,45.18,45.19,289300.0,26.9316,26.9792,26.8899,26.8958,289300.0
2004-10-13 13:00:00,45.19,45.19,45.02,45.03,513400.0,26.8958,26.8958,26.7947,26.8006,513400.0
2004-10-13 13:30:00,45.02,45.09,44.8,44.89,776100.0,26.7947,26.8363,26.6637,26.7173,776100.0
2004-10-13 14:00:00,44.89,45.07,44.85,44.97,396500.0,26.7173,26.8244,26.6935,26.7649,396500.0
2004-10-13 14:30:00,44.97,45.1,44.93,44.95,412900.0,26.7649,26.8423,26.7411,26.753,412900.0
2004-10-13 15:00:00,44.94,44.99,44.85,44.92,657100.0,26.747,26.7768,26.6935,26.7351,657100.0
2004-10-13 15:30:00,44.92,45.05,44.9,45.01,1124000.0,26.7351,26.8125,26.7232,26.7887,1124000.0
2004-10-14 09:30:00,44.8,45.11,44.6,44.65,1145800.0,26.6637,26.8482,26.5447,26.5744,1145800.0
2004-10-14 10:00:00,44.65,44.72,44.52,44.69,842000.0,26.5744,26.6161,26.4971,26.5983,842000.0
2004-10-14 10:30:00,44.69,44.76,44.55,44.56,541600.0,26.5983,26.6399,26.5149,26.5209,541600.0
2004-10-14 11:00:00,44.54,44.55,44.44,44.46,904900.0,26.509,26.5149,26.4495,26.4614,904900.0
2004-10-14 11:30:00,44.46,44.53,44.1,44.17,818000.0,26.4614,26.503,26.2471,26.2888,818000.0
2004-10-14 12:00:00,44.18,44.21,44.03,44.15,668100.0,26.2947,26.3126,26.2054,26.2769,668100.0
2004-10-14 12:30:00,44.15,44.34,44.14,44.29,498400.0,26.2769,26.3899,26.2709,26.3602,498400.0
2004-10-14 13:00:00,44.28,44.31,44.17,44.21,319400.0,26.3542,26.3721,26.2888,26.3126,319400.0
2004-10-14 13:30:00,44.21,44.28,44.14,44.19,710900.0,26.3126,26.3542,26.2709,26.3007,710900.0
2004-10-14 14:00:00,44.19,44.26,44.12,44.13,815000.0,26.3007,26.3423,26.259,26.265,815000.0
2004-10-14 14:30:00,44.13,44.24,44.11,44.17,834300.0,26.265,26.3304,26.2531,26.2888,834300.0
2004-10-14 15:00:00,44.18,44.21,44.07,44.15,1508900.0,26.2947,26.3126,26.2292,26.2769,1508900.0
2004-10-14 15:30:00,44.14,44.28,44.07,44.19,1690000.0,26.2709,26.3542,26.2292,26.3007,1690000.0
2004-10-15 09:30:00,44.5,44.6,44.34,44.5,1583000.0,26.4852,26.5447,26.3899,26.4852,1583000.0
2004-10-15 10:00:00,44.5,44.81,44.49,44.8,1094900.0,26.4852,26.6697,26.4792,26.6637,1094900.0
2004-10-15 10:30:00,44.8,44.83,44.72,44.81,656500.0,26.6637,26.6816,26.6161,26.6697,656500.0
2004-10-15 11:00:00,44.8,44.85,44.77,44.81,695800.0,26.6637,26.6935,26.6459,26.6697,695800.0
2004-10-15 11:30:00,44.8,44.88,44.79,44.84,549400.0,26.6637,26.7113,26.6578,26.6875,549400.0
2004-10-15 12:00:00,44.84,44.94,44.78,44.92,941900.0,26.6875,26.747,26.6518,26.7351,941900.0
2004-10-15 12:30:00,44.91,45.02,44.88,44.98,738200.0,26.7292,26.7947,26.7113,26.7709,738200.0
2004-10-15 13:00:00,44.98,44.99,44.9,44.93,534100.0,26.7709,26.7768,26.7232,26.7411,534100.0
2004-10-15 13:30:00,44.94,45.09,44.93,44.97,824700.0,26.747,26.8363,26.7411,26.7649,824700.0
2004-10-15 14:00:00,45.0,45.02,44.93,44.94,579900.0,26.7828,26.7947,26.7411,26.747,579900.0
2004-10-15 14:30:00,44.93,45.0,44.86,44.94,587700.0,26.7411,26.7828,26.6994,26.747,587700.0
2004-10-15 15:00:00,44.95,45.0,44.9,44.99,779100.0,26.753,26.7828,26.7232,26.7768,779100.0
2004-10-15 15:30:00,44.98,45.01,44.93,44.99,1248500.0,26.7709,26.7887,26.7411,26.7768,1248500.0
2004-10-18 09:30:00,44.74,44.9,44.71,44.9,684600.0,26.628,26.7232,26.6102,26.7232,684600.0
2004-10-18 10:00:00,44.9,44.9,44.75,44.76,588100.0,26.7232,26.7232,26.634,26.6399,588100.0
2004-10-18 10:30:00,44.77,44.84,44.71,44.75,911900.0,26.6459,26.6875,26.6102,26.634,911900.0
2004-10-18 11:00:00,44.75,44.78,44.66,44.75,420600.0,26.634,26.6518,26.5804,26.634,420600.0
2004-10-18 11:30:00,44.76,44.85,44.66,44.75,433500.0,26.6399,26.6935,26.5804,26.634,433500.0
2004-10-18 12:00:00,44.75,44.94,44.73,44.9,694000.0,26.634,26.747,26.6221,26.7232,694000.0
2004-10-18 12:30:00,44.9,44.94,44.79,44.88,485700.0,26.7232,26.747,26.6578,26.7113,485700.0
2004-10-18 13:00:00,44.89,44.98,44.88,44.97,478700.0,26.7173,26.7709,26.7113,26.7649,478700.0
2004-10-18 13:30:00,44.98,44.99,44.84,44.89,436300.0,26.7709,26.7768,26.6875,26.7173,436300.0
2004-10-18 14:00:00,44.9,44.9,44.79,44.82,453600.0,26.7232,26.7232,26.6578,26.6756,453600.0
2004-10-18 14:30:00,44.82,44.98,44.76,44.97,420800.0,26.6756,26.7709,26.6399,26.7649,420800.0
2004-10-18 15:00:00,44.97,44.98,44.87,44.97,510500.0,26.7649,26.7709,26.7054,26.7649,510500.0
2004-10-18 15:30:00,44.97,45.05,44.92,45.0,749200.0,26.7649,26.8125,26.7351,26.7828,749200.0
2004-10-19 09:30:00,45.0,45.25,44.98,45.05,623700.0,26.7828,26.9316,26.7709,26.8125,623700.0
2004-10-19 10:00:00,45.05,45.1,44.8,44.88,705800.0,26.8125,26.8423,26.6637,26.7113,705800.0
2004-10-19 10:30:00,44.88,44.98,44.67,44.71,655500.0,26.7113,26.7709,26.5864,26.6102,655500.0
2004-10-19 11:00:00,44.71,44.75,44.21,44.34,1365200.0,26.6102,26.634,26.3126,26.3899,1365200.0
2004-10-19 11:30:00,44.34,44.45,44.0,44.16,1671000.0,26.3899,26.4554,26.1876,26.2828,1671000.0
2004-10-19 12:00:00,44.16,44.33,44.15,44.23,817700.0,26.2828,26.384,26.2769,26.3245,817700.0
2004-10-19 12:30:00,44.23,44.4,44.16,44.36,720000.0,26.3245,26.4257,26.2828,26.4018,720000.0
2004-10-19 13:00:00,44.36,44.36,44.15,44.2,621400.0,26.4018,26.4018,26.2769,26.3066,621400.0
2004-10-19 13:30:00,44.19,44.22,43.97,43.98,873600.0,26.3007,26.3185,26.1697,26.1757,873600.0
2004-10-19 14:00:00,43.97,44.3,43.86,43.95,760200.0,26.1697,26.3661,26.1043,26.1578,760200.0
2004-10-19 14:30:00,43.95,44.05,43.91,44.02,887800.0,26.1578,26.2173,26.134,26.1995,887800.0
2004-10-19 15:00:00,44.02,44.47,44.02,44.47,1128300.0,26.1995,26.4673,26.1995,26.4673,1128300.0
2004-10-19 15:30:00,44.48,44.48,44.24,44.35,1403000.0,26.4733,26.4733,26.3304,26.3959,1403000.0
2004-10-20 09:30:00,44.36,44.36,43.76,43.78,1369900.0,26.4018,26.4018,26.0447,26.0566,1369900.0
2004-10-20 10:00:00,43.78,43.78,43.45,43.56,1803300.0,26.0566,26.0566,25.8602,25.9257,1803300.0
2004-10-20 10:30:00,43.56,43.58,43.23,43.42,1236700.0,25.9257,25.9376,25.7293,25.8424,1236700.0
2004-10-20 11:00:00,43.48,43.68,43.42,43.51,748500.0,25.8781,25.9971,25.8424,25.896,748500.0
2004-10-20 11:30:00,43.5,43.58,43.45,43.53,645900.0,25.89,25.9376,25.8602,25.9079,645900.0
2004-10-20 12:00:00,43.52,43.75,43.48,43.72,521200.0,25.9019,26.0388,25.8781,26.0209,521200.0
2004-10-20 12:30:00,43.72,43.77,43.69,43.69,591600.0,26.0209,26.0507,26.0031,26.0031,591600.0
2004-10-20 13:00:00,43.69,43.83,43.62,43.83,608500.0,26.0031,26.0864,25.9614,26.0864,608500.0
2004-10-20 13:30:00,43.83,43.83,43.62,43.63,394200.0,26.0864,26.0864,25.9614,25.9674,394200.0
2004-10-20 14:00:00,43.64,43.75,43.46,43.51,715900.0,25.9733,26.0388,25.8662,25.896,715900.0
2004-10-20 14:30:00,43.51,43.94,43.45,43.89,1039600.0,25.896,26.1519,25.8602,26.1221,1039600.0
2004-10-20 15:00:00,43.88,43.89,43.66,43.67,689400.0,26.1162,26.1221,25.9852,25.9912,689400.0
2004-10-20 15:30:00,43.7,43.84,43.62,43.72,2129500.0,26.009,26.0924,25.9614,26.0209,2129500.0
2004-10-21 09:30:00,43.87,44.04,43.79,43.98,1275000.0,26.1102,26.2114,26.0626,26.1757,1275000.0
2004-10-21 10:00:00,44.0,44.0,43.8,43.9,527200.0,26.1876,26.1876,26.0686,26.1281,527200.0
2004-10-21 10:30:00,43.9,44.33,43.84,44.23,891200.0,26.1281,26.384,26.0924,26.3245,891200.0
2004-10-21 11:00:00,44.23,44.3,44.14,44.15,751800.0,26.3245,26.3661,26.2709,26.2769,751800.0
2004-10-21 11:30:00,44.15,44.33,43.82,43.89,714400.0,26.2769,26.384,26.0805,26.1221,714400.0
2004-10-21 12:00:00,43.89,44.02,43.81,43.85,660000.0,26.1221,26.1995,26.0745,26.0983,660000.0
2004-10-21 12:30:00,43.84,43.84,43.52,43.52,573000.0,26.0924,26.0924,25.9019,25.9019,573000.0
2004-10-21 13:00:00,43.52,43.59,43.22,43.35,723800.0,25.9019,25.9436,25.7234,25.8007,723800.0
2004-10-21 13:30:00,43.35,43.56,43.23,43.49,728600.0,25.8007,25.9257,25.7293,25.884,728600.0
2004-10-21 14:00:00,43.49,43.9,43.49,43.9,863600.0,25.884,26.1281,25.884,26.1281,863600.0
2004-10-21 14:30:00,43.91,44.02,43.81,43.93,744200.0,26.134,26.1995,26.0745,26.1459,744200.0
2004-10-21 15:00:00,43.94,44.23,43.7,44.04,742200.0,26.1519,26.3245,26.009,26.2114,742200.0
2004-10-21 15:30:00,44.05,44.09,43.82,43.96,738400.0,26.2173,26.2412,26.0805,26.1638,738400.0
2004-10-22 09:30:00,43.8,44.32,43.8,44.32,732800.0,26.0686,26.378,26.0686,26.378,732800.0
2004-10-22 10:00:00,44.31,44.38,44.11,44.13,593100.0,26.3721,26.4138,26.2531,26.265,593100.0
2004-10-22 10:30:00,44.14,44.24,43.98,44.0,502700.0,26.2709,26.3304,26.1757,26.1876,502700.0
2004-10-22 11:00:00,43.99,44.13,43.98,43.99,364000.0,26.1816,26.265,26.1757,26.1816,364000.0
2004-10-22 11:30:00,43.98,44.15,43.98,44.12,504900.0,26.1757,26.2769,26.1757,26.259,504900.0
2004-10-22 12:00:00,44.12,44.2,44.0,44.04,585400.0,26.259,26.3066,26.1876,26.2114,585400.0
2004-10-22 12:30:00,44.05,44.17,44.04,44.1,311100.0,26.2173,26.2888,26.2114,26.2471,311100.0
2004-10-22 13:00:00,44.09,44.18,44.0,44.03,426600.0,26.2412,26.2947,26.1876,26.2054,426600.0
2004-10-22 13:30:00,44.04,44.11,43.95,43.96,791300.0,26.2114,26.2531,26.1578,26.1638,791300.0
2004-10-22 14:00:00,43.96,44.07,43.92,44.05,422200.0,26.1638,26.2292,26.14,26.2173,422200.0
2004-10-22 14:30:00,44.05,44.12,43.89,43.89,665100.0,26.2173,26.259,26.1221,26.1221,665100.0
2004-10-22 15:00:00,43.89,44.0,43.76,43.88,666200.0,26.1221,26.1876,26.0447,26.1162,666200.0
2004-10-22 15:30:00,43.88,44.1,43.73,43.81,778100.0,26.1162,26.2471,26.0269,26.0745,778100.0
2004-10-25 09:30:00,43.65,43.65,43.36,43.36,904400.0,25.9793,25.9793,25.8067,25.8067,904400.0
2004-10-25 10:00:00,43.4,43.46,43.26,43.45,754500.0,25.8305,25.8662,25.7472,25.8602,754500.0
2004-10-25 10:30:00,43.45,43.45,43.28,43.39,626900.0,25.8602,25.8602,25.7591,25.8245,626900.0
2004-10-25 11:00:00,43.36,43.38,43.2,43.25,493700.0,25.8067,25.8186,25.7114,25.7412,493700.0
2004-10-25 11:30:00,43.26,43.33,43.02,43.07,804400.0,25.7472,25.7888,25.6043,25.6341,804400.0
2004-10-25 12:00:00,43.07,43.24,42.94,43.23,975000.0,25.6341,25.7353,25.5567,25.7293,975000.0
2004-10-25 12:30:00,43.23,43.25,43.04,43.24,469000.0,25.7293,25.7412,25.6162,25.7353,469000.0
2004-10-25 13:00:00,43.24,43.39,43.19,43.36,1034000.0,25.7353,25.8245,25.7055,25.8067,1034000.0
2004-10-25 13:30:00,43.36,43.39,43.3,43.39,484500.0,25.8067,25.8245,25.771,25.8245,484500.0
2004-10-25 14:00:00,43.39,43.52,43.35,43.49,647700.0,25.8245,25.9019,25.8007,25.884,647700.0
2004-10-25 14:30:00,43.49,43.65,43.46,43.58,692900.0,25.884,25.9793,25.8662,25.9376,692900.0
2004-10-25 15:00:00,43.57,43.65,43.48,43.53,409700.0,25.9317,25.9793,25.8781,25.9079,409700.0
2004-10-25 15:30:00,43.53,43.65,43.51,43.58,816400.0,25.9079,25.9793,25.896,25.9376,816400.0
2004-10-26 09:30:00,43.62,43.83,43.52,43.68,653900.0,25.9614,26.0864,25.9019,25.9971,653900.0
2004-10-26 10:00:00,43.68,43.78,43.59,43.74,707700.0,25.9971,26.0566,25.9436,26.0328,707700.0
2004-10-26 10:30:00,43.74,43.8,43.63,43.74,551300.0,26.0328,26.0686,25.9674,26.0328,551300.0
2004-10-26 11:00:00,43.74,43.77,43.67,43.71,432100.0,26.0328,26.0507,25.9912,26.015,432100.0
2004-10-26 11:30:00,43.72,43.75,43.62,43.66,387300.0,26.0209,26.0388,25.9614,25.9852,387300.0
2004-10-26 12:00:00,43.67,43.79,43.62,43.77,611000.0,25.9912,26.0626,25.9614,26.0507,611000.0
2004-10-26 12:30:00,43.76,43.9,43.74,43.75,497200.0,26.0447,26.1281,26.0328,26.0388,497200.0
2004-10-26 13:00:00,43.73,43.93,43.73,43.82,472100.0,26.0269,26.1459,26.0269,26.0805,472100.0
2004-10-26 13:30:00,43.8,43.83,43.75,43.81,350000.0,26.0686,26.0864,26.0388,26.0745,350000.0
2004-10-26 14:00:00,43.81,43.89,43.79,43.79,381600.0,26.0745,26.1221,26.0626,26.0626,381600.0
2004-10-26 14:30:00,43.79,43.88,43.76,43.84,650500.0,26.0626,26.1162,26.0447,26.0924,650500.0
2004-10-26 15:00:00,43.84,43.9,43.7,43.76,825900.0,26.0924,26.1281,26.009,26.0447,825900.0
2004-10-26 15:30:00,43.75,43.95,43.71,43.86,1354600.0,26.0388,26.1578,26.015,26.1043,1354600.0
2004-10-27 09:30:00,43.76,43.9,43.65,43.75,616100.0,26.0447,26.1281,25.9793,26.0388,616100.0
2004-10-27 10:00:00,43.75,43.85,43.65,43.84,448300.0,26.0388,26.0983,25.9793,26.0924,448300.0
2004-10-27 10:30:00,43.83,43.94,43.71,43.92,627800.0,26.0864,26.1519,26.015,26.14,627800.0
2004-10-27 11:00:00,43.94,44.15,43.93,44.0,790500.0,26.1519,26.2769,26.1459,26.1876,790500.0
2004-10-27 11:30:00,43.99,44.18,43.96,44.14,362400.0,26.1816,26.2947,26.1638,26.2709,362400.0
2004-10-27 12:00:00,44.15,44.21,44.1,44.19,450300.0,26.2769,26.3126,26.2471,26.3007,450300.0
2004-10-27 12:30:00,44.18,44.19,44.09,44.14,302000.0,26.2947,26.3007,26.2412,26.2709,302000.0
2004-10-27 13:00:00,44.13,44.39,44.11,44.34,885700.0,26.265,26.4197,26.2531,26.3899,885700.0
2004-10-27 13:30:00,44.33,44.37,44.26,44.3,431500.0,26.384,26.4078,26.3423,26.3661,431500.0
2004-10-27 14:00:00,44.3,44.5,44.29,44.44,620500.0,26.3661,26.4852,26.3602,26.4495,620500.0
2004-10-27 14:30:00,44.44,44.48,44.38,44.47,424800.0,26.4495,26.4733,26.4138,26.4673,424800.0
2004-10-27 15:00:00,44.47,44.5,44.39,44.41,721400.0,26.4673,26.4852,26.4197,26.4316,721400.0
2004-10-27 15:30:00,44.41,44.42,44.28,44.38,1494800.0,26.4316,26.4376,26.3542,26.4138,1494800.0
2004-10-28 09:30:00,44.1,44.36,44.1,44.36,652800.0,26.2471,26.4018,26.2471,26.4018,652800.0
2004-10-28 10:00:00,44.35,44.35,44.12,44.23,507800.0,26.3959,26.3959,26.259,26.3245,507800.0
2004-10-28 10:30:00,44.22,44.36,44.17,44.33,432000.0,26.3185,26.4018,26.2888,26.384,432000.0
2004-10-28 11:00:00,44.34,44.38,44.19,44.33,704600.0,26.3899,26.4138,26.3007,26.384,704600.0
2004-10-28 11:30:00,44.34,44.35,44.26,44.33,305800.0,26.3899,26.3959,26.3423,26.384,305800.0
2004-10-28 12:00:00,44.33,44.5,44.29,44.48,389700.0,26.384,26.4852,26.3602,26.4733,389700.0
2004-10-28 12:30:00,44.47,44.56,44.44,44.54,371400.0,26.4673,26.5209,26.4495,26.509,371400.0
2004-10-28 13:00:00,44.54,44.6,44.49,44.6,375300.0,26.509,26.5447,26.4792,26.5447,375300.0
2004-10-28 13:30:00,44.6,44.67,44.57,44.66,343100.0,26.5447,26.5864,26.5268,26.5804,343100.0
2004-10-28 14:00:00,44.66,44.76,44.64,44.75,501000.0,26.5804,26.6399,26.5685,26.634,501000.0
2004-10-28 14:30:00,44.75,44.77,44.52,44.59,417400.0,26.634,26.6459,26.4971,26.5387,417400.0
2004-10-28 15:00:00,44.58,44.61,44.51,44.56,557600.0,26.5328,26.5506,26.4911,26.5209,557600.0
2004-10-28 15:30:00,44.55,44.65,44.39,44.53,1153700.0,26.5149,26.5744,26.4197,26.503,1153700.0
2004-10-29 09:30:00,44.63,44.84,44.56,44.76,721400.0,26.5625,26.6875,26.5209,26.6399,721400.0
2004-10-29 10:00:00,44.76,44.76,44.61,44.67,507800.0,26.6399,26.6399,26.5506,26.5864,507800.0
2004-10-29 10:30:00,44.67,44.88,44.66,44.85,541300.0,26.5864,26.7113,26.5804,26.6935,541300.0
2004-10-29 11:00:00,44.85,44.9,44.77,44.86,635400.0,26.6935,26.7232,26.6459,26.6994,635400.0
2004-10-29 11:30:00,44.87,44.88,44.74,44.83,388600.0,26.7054,26.7113,26.628,26.6816,388600.0
2004-10-29 12:00:00,44.84,44.88,44.81,44.84,246400.0,26.6875,26.7113,26.6697,26.6875,246400.0
2004-10-29 12:30:00,44.85,44.85,44.77,44.82,308700.0,26.6935,26.6935,26.6459,26.6756,308700.0
2004-10-29 13:00:00,44.82,44.85,44.75,44.8,369600.0,26.6756,26.6935,26.634,26.6637,369600.0
2004-10-29 13:30:00,44.8,44.9,44.71,44.73,749900.0,26.6637,26.7232,26.6102,26.6221,749900.0
2004-10-29 14:00:00,44.74,44.78,44.61,44.71,610500.0,26.628,26.6518,26.5506,26.6102,610500.0
2004-10-29 14:30:00,44.72,44.8,44.66,44.78,731300.0,26.6161,26.6637,26.5804,26.6518,731300.0
2004-10-29 15:00:00,44.78,44.79,44.65,44.69,632600.0,26.6518,26.6578,26.5744,26.5983,632600.0
2004-10-29 15:30:00,44.68,44.82,44.63,44.69,1409500.0,26.5923,26.6756,26.5625,26.5983,1409500.0
2004-11-01 09:30:00,44.92,44.93,44.79,44.84,630000.0,26.7351,26.7411,26.6578,26.6875,630000.0
2004-11-01 10:00:00,44.84,44.92,44.83,44.9,387200.0,26.6875,26.7351,26.6816,26.7232,387200.0
2004-11-01 10:30:00,44.89,44.98,44.85,44.96,527300.0,26.7173,26.7709,26.6935,26.759,527300.0
2004-11-01 11:00:00,44.95,45.08,44.94,44.99,1097400.0,26.753,26.8304,26.747,26.7768,1097400.0
2004-11-01 11:30:00,44.99,45.04,44.96,44.98,386200.0,26.7768,26.8066,26.759,26.7709,386200.0
2004-11-01 12:00:00,44.97,45.08,44.97,45.08,530400.0,26.7649,26.8304,26.7649,26.8304,530400.0
2004-11-01 12:30:00,45.08,45.12,45.04,45.05,405900.0,26.8304,26.8542,26.8066,26.8125,405900.0
2004-11-01 13:00:00,45.04,45.09,44.95,45.02,383600.0,26.8066,26.8363,26.753,26.7947,383600.0
2004-11-01 13:30:00,45.02,45.04,44.96,44.96,393700.0,26.7947,26.8066,26.759,26.759,393700.0
2004-11-01 14:00:00,44.96,44.99,44.87,44.95,514800.0,26.759,26.7768,26.7054,26.753,514800.0
2004-11-01 14:30:00,44.95,45.14,44.93,45.09,608700.0,26.753,26.8661,26.7411,26.8363,608700.0
2004-11-01 15:00:00,45.09,45.18,45.01,45.13,573300.0,26.8363,26.8899,26.7887,26.8601,573300.0
2004-11-01 15:30:00,45.12,45.18,45.08,45.11,1187600.0,26.8542,26.8899,26.8304,26.8482,1187600.0
2004-11-02 09:30:00,44.61,45.25,44.61,45.22,612100.0,26.5506,26.9316,26.5506,26.9137,612100.0
2004-11-02 10:00:00,45.21,45.39,45.21,45.29,701300.0,26.9077,27.0149,26.9077,26.9554,701300.0
2004-11-02 10:30:00,45.29,45.47,45.28,45.39,630900.0,26.9554,27.0625,26.9494,27.0149,630900.0
2004-11-02 11:00:00,45.39,45.58,45.38,45.57,813200.0,27.0149,27.128,27.0089,27.122,813200.0
2004-11-02 11:30:00,45.56,45.6,45.5,45.56,537000.0,27.1161,27.1399,27.0803,27.1161,537000.0
2004-11-02 12:00:00,45.57,45.6,45.53,45.56,315100.0,27.122,27.1399,27.0982,27.1161,315100.0
2004-11-02 12:30:00,45.59,45.6,45.54,45.56,412700.0,27.1339,27.1399,27.1042,27.1161,412700.0
2004-11-02 13:00:00,45.56,45.56,45.48,45.54,385200.0,27.1161,27.1161,27.0684,27.1042,385200.0
2004-11-02 13:30:00,45.53,45.56,45.47,45.5,222800.0,27.0982,27.1161,27.0625,27.0803,222800.0
2004-11-02 14:00:00,45.51,45.56,45.48,45.5,343600.0,27.0863,27.1161,27.0684,27.0803,343600.0
2004-11-02 14:30:00,45.51,45.55,45.05,45.34,686900.0,27.0863,27.1101,26.8125,26.9851,686900.0
2004-11-02 15:00:00,45.34,45.48,45.15,45.23,798800.0,26.9851,27.0684,26.872,26.9196,798800.0
2004-11-02 15:30:00,45.24,45.28,45.08,45.18,1125900.0,26.9256,26.9494,26.8304,26.8899,1125900.0
2004-11-03 09:30:00,45.74,45.75,45.57,45.59,1497000.0,27.2232,27.2291,27.122,27.1339,1497000.0
2004-11-03 10:00:00,45.58,45.67,45.5,45.64,800000.0,27.128,27.1815,27.0803,27.1637,800000.0
2004-11-03 10:30:00,45.64,45.77,45.62,45.74,640000.0,27.1637,27.241,27.1518,27.2232,640000.0
2004-11-03 11:00:00,45.74,45.9,45.69,45.9,1044900.0,27.2232,27.3184,27.1934,27.3184,1044900.0
2004-11-03 11:30:00,45.9,45.95,45.8,45.8,585200.0,27.3184,27.3482,27.2589,27.2589,585200.0
2004-11-03 12:00:00,45.8,45.81,45.67,45.68,696300.0,27.2589,27.2648,27.1815,27.1875,696300.0
2004-11-03 12:30:00,45.69,45.8,45.67,45.7,321500.0,27.1934,27.2589,27.1815,27.1994,321500.0
2004-11-03 13:00:00,45.7,45.8,45.68,45.68,324300.0,27.1994,27.2589,27.1875,27.1875,324300.0
2004-11-03 13:30:00,45.68,45.77,45.63,45.7,410100.0,27.1875,27.241,27.1577,27.1994,410100.0
2004-11-03 14:00:00,45.7,45.79,45.61,45.76,512700.0,27.1994,27.2529,27.1458,27.2351,512700.0
2004-11-03 14:30:00,45.76,45.76,45.61,45.65,288700.0,27.2351,27.2351,27.1458,27.1696,288700.0
2004-11-03 15:00:00,45.64,45.73,45.5,45.55,646300.0,27.1637,27.2172,27.0803,27.1101,646300.0
2004-11-03 15:30:00,45.56,45.7,45.51,45.64,813600.0,27.1161,27.1994,27.0863,27.1637,813600.0
2004-11-04 09:30:00,45.65,45.76,45.53,45.76,670500.0,27.1696,27.2351,27.0982,27.2351,670500.0
2004-11-04 10:00:00,45.75,45.86,45.63,45.66,533900.0,27.2291,27.2946,27.1577,27.1756,533900.0
2004-11-04 10:30:00,45.66,45.79,45.56,45.69,398100.0,27.1756,27.2529,27.1161,27.1934,398100.0
2004-11-04 11:00:00,45.72,45.87,45.65,45.87,473800.0,27.2113,27.3006,27.1696,27.3006,473800.0
2004-11-04 11:30:00,45.87,45.96,45.77,45.82,446700.0,27.3006,27.3541,27.241,27.2708,446700.0
2004-11-04 12:00:00,45.82,45.98,45.78,45.96,590000.0,27.2708,27.366,27.247,27.3541,590000.0
2004-11-04 12:30:00,45.96,46.16,45.82,46.04,714900.0,27.3541,27.4732,27.2708,27.4017,714900.0
2004-11-04 13:00:00,46.05,46.14,45.96,46.12,466100.0,27.4077,27.4613,27.3541,27.4494,466100.0
2004-11-04 13:30:00,46.12,46.19,46.05,46.15,533500.0,27.4494,27.491,27.4077,27.4672,533500.0
2004-11-04 14:00:00,46.16,46.19,46.0,46.01,585700.0,27.4732,27.491,27.3779,27.3839,585700.0
2004-11-04 14:30:00,46.01,46.18,45.98,46.14,669700.0,27.3839,27.4851,27.366,27.4613,669700.0
2004-11-04 15:00:00,46.14,46.29,46.14,46.21,860800.0,27.4613,27.5505,27.4613,27.5029,860800.0
2004-11-04 15:30:00,46.21,46.36,46.16,46.2,1304500.0,27.5029,27.5922,27.4732,27.497,1304500.0
2004-11-05 09:30:00,46.25,46.4,46.17,46.3,1713500.0,27.5267,27.616,27.4791,27.5565,1713500.0
2004-11-05 10:00:00,46.3,46.42,46.25,46.42,958900.0,27.5565,27.6279,27.5267,27.6279,958900.0
2004-11-05 10:30:00,46.41,46.45,46.18,46.23,738200.0,27.622,27.6458,27.4851,27.5148,738200.0
2004-11-05 11:00:00,46.23,46.25,45.92,46.04,800600.0,27.5148,27.5267,27.3303,27.4017,800600.0
2004-11-05 11:30:00,46.04,46.15,45.86,45.92,614900.0,27.4017,27.4672,27.2946,27.3303,614900.0
2004-11-05 12:00:00,45.92,46.1,45.92,46.08,450100.0,27.3303,27.4374,27.3303,27.4255,450100.0
2004-11-05 12:30:00,46.08,46.27,46.04,46.25,327700.0,27.4255,27.5386,27.4017,27.5267,327700.0
2004-11-05 13:00:00,46.25,46.25,46.06,46.2,319200.0,27.5267,27.5267,27.4136,27.497,319200.0
2004-11-05 13:30:00,46.21,46.25,45.98,46.08,359900.0,27.5029,27.5267,27.366,27.4255,359900.0
2004-11-05 14:00:00,46.09,46.2,46.0,46.06,270000.0,27.4315,27.497,27.3779,27.4136,270000.0
2004-11-05 14:30:00,46.05,46.19,46.0,46.12,486700.0,27.4077,27.491,27.3779,27.4494,486700.0
2004-11-05 15:00:00,46.14,46.14,45.98,46.03,812800.0,27.4613,27.4613,27.366,27.3958,812800.0
2004-11-05 15:30:00,46.03,46.06,45.92,45.99,1150400.0,27.3958,27.4136,27.3303,27.372,1150400.0
2004-11-08 09:30:00,45.92,46.08,45.86,46.0,1299000.0,27.3303,27.4255,27.2946,27.3779,1299000.0
2004-11-08 10:00:00,45.98,45.99,45.77,45.84,618100.0,27.366,27.372,27.241,27.2827,618100.0
2004-11-08 10:30:00,45.84,45.93,45.73,45.92,626900.0,27.2827,27.3363,27.2172,27.3303,626900.0
2004-11-08 11:00:00,45.92,45.96,45.79,45.8,353100.0,27.3303,27.3541,27.2529,27.2589,353100.0
2004-11-08 11:30:00,45.8,45.89,45.71,45.88,371500.0,27.2589,27.3125,27.2053,27.3065,371500.0
2004-11-08 12:00:00,45.88,45.89,45.8,45.85,386700.0,27.3065,27.3125,27.2589,27.2887,386700.0
2004-11-08 12:30:00,45.85,45.89,45.76,45.85,290100.0,27.2887,27.3125,27.2351,27.2887,290100.0
2004-11-08 13:00:00,45.85,45.89,45.75,45.87,356000.0,27.2887,27.3125,27.2291,27.3006,356000.0
2004-11-08 13:30:00,45.88,45.96,45.82,45.96,323300.0,27.3065,27.3541,27.2708,27.3541,323300.0
2004-11-08 14:00:00,45.96,46.01,45.93,45.97,359600.0,27.3541,27.3839,27.3363,27.3601,359600.0
2004-11-08 14:30:00,45.97,46.03,45.91,45.96,407700.0,27.3601,27.3958,27.3244,27.3541,407700.0
2004-11-08 15:00:00,45.97,46.04,45.87,46.0,519200.0,27.3601,27.4017,27.3006,27.3779,519200.0
2004-11-08 15:30:00,46.0,46.44,45.96,45.99,654900.0,27.3779,27.6398,27.3541,27.372,654900.0
2004-11-09 09:30:00,46.2,46.25,46.01,46.18,775800.0,27.497,27.5267,27.3839,27.4851,775800.0
2004-11-09 10:00:00,46.18,46.24,46.12,46.19,397100.0,27.4851,27.5208,27.4494,27.491,397100.0
2004-11-09 10:30:00,46.2,46.2,45.97,46.07,617200.0,27.497,27.497,27.3601,27.4196,617200.0
2004-11-09 11:00:00,46.06,46.06,45.94,45.97,404000.0,27.4136,27.4136,27.3422,27.3601,404000.0
2004-11-09 11:30:00,45.98,45.98,45.82,45.9,430100.0,27.366,27.366,27.2708,27.3184,430100.0
2004-11-09 12:00:00,45.91,46.02,45.91,46.01,276300.0,27.3244,27.3898,27.3244,27.3839,276300.0
2004-11-09 12:30:00,46.01,46.08,46.01,46.04,264200.0,27.3839,27.4255,27.3839,27.4017,264200.0
2004-11-09 13:00:00,46.05,46.09,46.01,46.02,294900.0,27.4077,27.4315,27.3839,27.3898,294900.0
2004-11-09 13:30:00,46.02,46.04,45.96,46.0,403200.0,27.3898,27.4017,27.3541,27.3779,403200.0
2004-11-09 14:00:00,45.99,46.06,45.96,46.0,618200.0,27.372,27.4136,27.3541,27.3779,618200.0
2004-11-09 14:30:00,45.99,46.09,45.99,46.01,305700.0,27.372,27.4315,27.372,27.3839,305700.0
2004-11-09 15:00:00,46.01,46.05,45.95,45.99,444600.0,27.3839,27.4077,27.3482,27.372,444600.0
2004-11-09 15:30:00,45.97,46.01,45.88,45.95,1200200.0,27.3601,27.3839,27.3065,27.3482,1200200.0
2004-11-10 09:30:00,46.13,46.18,46.0,46.15,1142900.0,27.4553,27.4851,27.3779,27.4672,1142900.0
2004-11-10 10:00:00,46.15,46.27,46.08,46.25,517400.0,27.4672,27.5386,27.4255,27.5267,517400.0
2004-11-10 10:30:00,46.24,46.41,46.14,46.38,528700.0,27.5208,27.622,27.4613,27.6041,528700.0
2004-11-10 11:00:00,46.38,46.38,46.23,46.34,201600.0,27.6041,27.6041,27.5148,27.5803,201600.0
2004-11-10 11:30:00,46.33,46.45,46.32,46.44,509100.0,27.5743,27.6458,27.5684,27.6398,509100.0
2004-11-10 12:00:00,46.45,46.49,46.43,46.48,361100.0,27.6458,27.6696,27.6339,27.6636,361100.0
2004-11-10 12:30:00,46.48,46.48,46.37,46.38,283700.0,27.6636,27.6636,27.5981,27.6041,283700.0
2004-11-10 13:00:00,46.39,46.49,46.3,46.47,474300.0,27.61,27.6696,27.5565,27.6577,474300.0
2004-11-10 13:30:00,46.47,46.49,46.43,46.46,277300.0,27.6577,27.6696,27.6339,27.6517,277300.0
2004-11-10 14:00:00,46.46,46.62,46.4,46.61,764100.0,27.6517,27.7469,27.616,27.741,764100.0
2004-11-10 14:30:00,46.61,46.63,46.49,46.56,655600.0,27.741,27.7529,27.6696,27.7112,655600.0
2004-11-10 15:00:00,46.55,46.61,46.34,46.43,761200.0,27.7053,27.741,27.5803,27.6339,761200.0
2004-11-10 15:30:00,46.43,46.5,46.23,46.24,708200.0,27.6339,27.6755,27.5148,27.5208,708200.0
2004-11-11 09:30:00,46.5,46.75,46.47,46.7,911600.0,27.6755,27.8243,27.6577,27.7946,911600.0
2004-11-11 10:00:00,46.7,46.75,46.58,46.71,526800.0,27.7946,27.8243,27.7231,27.8005,526800.0
2004-11-11 10:30:00,46.73,46.75,46.65,46.7,489300.0,27.8124,27.8243,27.7648,27.7946,489300.0
2004-11-11 11:00:00,46.7,46.83,46.68,46.82,438200.0,27.7946,27.8719,27.7826,27.866,438200.0
2004-11-11 11:30:00,46.82,46.91,46.81,46.89,388900.0,27.866,27.9195,27.86,27.9076,388900.0
2004-11-11 12:00:00,46.89,46.94,46.79,46.89,604100.0,27.9076,27.9374,27.8481,27.9076,604100.0
2004-11-11 12:30:00,46.89,47.03,46.87,46.98,843600.0,27.9076,27.991,27.8957,27.9612,843600.0
2004-11-11 13:00:00,46.97,47.03,46.97,47.03,440600.0,27.9552,27.991,27.9552,27.991,440600.0
2004-11-11 13:30:00,47.02,47.15,47.02,47.06,470700.0,27.985,28.0624,27.985,28.0088,470700.0
2004-11-11 14:00:00,47.07,47.24,47.04,47.18,963400.0,28.0148,28.1159,27.9969,28.0802,963400.0
2004-11-11 14:30:00,47.18,47.25,47.15,47.24,625600.0,28.0802,28.1219,28.0624,28.1159,625600.0
2004-11-11 15:00:00,47.25,47.25,47.16,47.18,621500.0,28.1219,28.1219,28.0683,28.0802,621500.0
2004-11-11 15:30:00,47.18,47.21,47.0,47.14,1283200.0,28.0802,28.0981,27.9731,28.0564,1283200.0
2004-11-12 09:30:00,46.96,47.09,46.83,47.01,924700.0,27.9493,28.0267,27.8719,27.9791,924700.0
2004-11-12 10:00:00,47.0,47.01,46.91,46.97,486000.0,27.9731,27.9791,27.9195,27.9552,486000.0
2004-11-12 10:30:00,46.97,47.08,46.96,46.98,446300.0,27.9552,28.0207,27.9493,27.9612,446300.0
2004-11-12 11:00:00,46.98,47.08,46.95,47.03,298500.0,27.9612,28.0207,27.9433,27.991,298500.0
2004-11-12 11:30:00,47.04,47.1,46.97,47.03,268300.0,27.9969,28.0326,27.9552,27.991,268300.0
2004-11-12 12:00:00,47.02,47.24,46.99,47.22,363500.0,27.985,28.1159,27.9672,28.104,363500.0
2004-11-12 12:30:00,47.23,47.25,47.05,47.05,444200.0,28.11,28.1219,28.0029,28.0029,444200.0
2004-11-12 13:00:00,47.1,47.23,47.01,47.2,385800.0,28.0326,28.11,27.9791,28.0921,385800.0
2004-11-12 13:30:00,47.2,47.2,47.17,47.17,296400.0,28.0921,28.0921,28.0743,28.0743,296400.0
2004-11-12 14:00:00,47.18,47.29,47.17,47.28,479100.0,28.0802,28.1457,28.0743,28.1398,479100.0
2004-11-12 14:30:00,47.27,47.45,47.17,47.4,549600.0,28.1338,28.2409,28.0743,28.2112,549600.0
2004-11-12 15:00:00,47.4,47.47,47.29,47.43,532800.0,28.2112,28.2528,28.1457,28.229,532800.0
2004-11-12 15:30:00,47.42,47.44,47.26,47.42,1165100.0,28.2231,28.235,28.1278,28.2231,1165100.0
2004-11-15 09:30:00,47.19,47.45,47.11,47.39,809900.0,28.0862,28.2409,28.0386,28.2052,809900.0
2004-11-15 10:00:00,47.37,47.46,47.35,47.41,459800.0,28.1933,28.2469,28.1814,28.2171,459800.0
2004-11-15 10:30:00,47.4,47.47,47.4,47.43,1266700.0,28.2112,28.2528,28.2112,28.229,1266700.0
2004-11-15 11:00:00,47.42,47.45,47.31,47.37,411000.0,28.2231,28.2409,28.1576,28.1933,411000.0
2004-11-15 11:30:00,47.37,47.42,47.33,47.37,473100.0,28.1933,28.2231,28.1695,28.1933,473100.0
2004-11-15 12:00:00,47.36,47.39,47.3,47.32,317300.0,28.1874,28.2052,28.1517,28.1636,317300.0
2004-11-15 12:30:00,47.32,47.39,47.29,47.39,346800.0,28.1636,28.2052,28.1457,28.2052,346800.0
2004-11-15 13:00:00,47.39,47.39,47.28,47.33,286500.0,28.2052,28.2052,28.1398,28.1695,286500.0
2004-11-15 13:30:00,47.34,47.36,47.23,47.24,235100.0,28.1755,28.1874,28.11,28.1159,235100.0
2004-11-15 14:00:00,47.25,47.4,47.22,47.39,455300.0,28.1219,28.2112,28.104,28.2052,455300.0
2004-11-15 14:30:00,47.39,47.4,47.27,47.31,491300.0,28.2052,28.2112,28.1338,28.1576,491300.0
2004-11-15 15:00:00,47.31,47.42,47.3,47.34,790100.0,28.1576,28.2231,28.1517,28.1755,790100.0
2004-11-15 15:30:00,47.33,47.36,47.25,47.33,770400.0,28.1695,28.1874,28.1219,28.1695,770400.0
2004-11-16 09:30:00,47.33,47.38,47.25,47.33,836200.0,28.1695,28.1993,28.1219,28.1695,836200.0
2004-11-16 10:00:00,47.33,47.33,47.23,47.29,531300.0,28.1695,28.1695,28.11,28.1457,531300.0
2004-11-16 10:30:00,47.28,47.33,47.2,47.27,579800.0,28.1398,28.1695,28.0921,28.1338,579800.0
2004-11-16 11:00:00,47.26,47.31,47.01,47.01,941700.0,28.1278,28.1576,27.9791,27.9791,941700.0
2004-11-16 11:30:00,47.01,47.02,46.6,46.61,1362300.0,27.9791,27.985,27.735,27.741,1362300.0
2004-11-16 12:00:00,46.61,46.75,46.55,46.7,971200.0,27.741,27.8243,27.7053,27.7946,971200.0
2004-11-16 12:30:00,46.7,46.75,46.55,46.61,568800.0,27.7946,27.8243,27.7053,27.741,568800.0
2004-11-16 13:00:00,46.61,46.9,46.6,46.85,492700.0,27.741,27.9136,27.735,27.8838,492700.0
2004-11-16 13:30:00,46.85,46.9,46.77,46.8,484600.0,27.8838,27.9136,27.8362,27.8541,484600.0
2004-11-16 14:00:00,46.8,46.93,46.76,46.92,512600.0,27.8541,27.9314,27.8303,27.9255,512600.0
2004-11-16 14:30:00,46.92,46.96,46.81,46.85,474100.0,27.9255,27.9493,27.86,27.8838,474100.0
2004-11-16 15:00:00,46.85,46.85,46.8,46.8,521800.0,27.8838,27.8838,27.8541,27.8541,521800.0
2004-11-16 15:30:00,46.8,46.9,46.75,46.76,974000.0,27.8541,27.9136,27.8243,27.8303,974000.0
2004-11-17 09:30:00,47.02,47.24,46.88,47.08,1234700.0,27.985,28.1159,27.9017,28.0207,1234700.0
2004-11-17 10:00:00,47.03,47.26,47.03,47.21,788900.0,27.991,28.1278,27.991,28.0981,788900.0
2004-11-17 10:30:00,47.2,47.23,47.12,47.15,596900.0,28.0921,28.11,28.0445,28.0624,596900.0
2004-11-17 11:00:00,47.14,47.24,47.13,47.2,425600.0,28.0564,28.1159,28.0505,28.0921,425600.0
2004-11-17 11:30:00,47.19,47.23,47.16,47.16,293000.0,28.0862,28.11,28.0683,28.0683,293000.0
2004-11-17 12:00:00,47.16,47.2,47.1,47.1,382400.0,28.0683,28.0921,28.0326,28.0326,382400.0
2004-11-17 12:30:00,47.11,47.2,47.1,47.19,267900.0,28.0386,28.0921,28.0326,28.0862,267900.0
2004-11-17 13:00:00,47.19,47.2,47.05,47.05,318900.0,28.0862,28.0921,28.0029,28.0029,318900.0
2004-11-17 13:30:00,47.05,47.1,46.98,47.07,350100.0,28.0029,28.0326,27.9612,28.0148,350100.0
2004-11-17 14:00:00,47.06,47.06,46.74,46.83,679000.0,28.0088,28.0088,27.8184,27.8719,679000.0
2004-11-17 14:30:00,46.83,46.84,46.68,46.73,554500.0,27.8719,27.8779,27.7826,27.8124,554500.0
2004-11-17 15:00:00,46.72,46.73,46.36,46.38,1065900.0,27.8065,27.8124,27.5922,27.6041,1065900.0
2004-11-17 15:30:00,46.37,46.64,46.37,46.59,1509100.0,27.5981,27.7588,27.5981,27.7291,1509100.0
2004-11-18 09:30:00,46.2,46.68,46.2,46.43,3449000.0,27.497,27.7826,27.497,27.6339,3449000.0
2004-11-18 10:00:00,46.42,46.52,46.28,46.44,762500.0,27.6279,27.6874,27.5446,27.6398,762500.0
2004-11-18 10:30:00,46.44,46.62,46.42,46.55,664000.0,27.6398,27.7469,27.6279,27.7053,664000.0
2004-11-18 11:00:00,46.55,46.6,46.44,46.55,471000.0,27.7053,27.735,27.6398,27.7053,471000.0
2004-11-18 11:30:00,46.55,46.56,46.31,46.33,556400.0,27.7053,27.7112,27.5624,27.5743,556400.0
2004-11-18 12:00:00,46.33,46.4,46.25,46.31,482700.0,27.5743,27.616,27.5267,27.5624,482700.0
2004-11-18 12:30:00,46.28,46.34,46.21,46.24,379400.0,27.5446,27.5803,27.5029,27.5208,379400.0
2004-11-18 13:00:00,46.24,46.34,46.19,46.25,422200.0,27.5208,27.5803,27.491,27.5267,422200.0
2004-11-18 13:30:00,46.26,46.38,46.2,46.33,348700.0,27.5327,27.6041,27.497,27.5743,348700.0
2004-11-18 14:00:00,46.33,46.37,46.14,46.28,513500.0,27.5743,27.5981,27.4613,27.5446,513500.0
2004-11-18 14:30:00,46.29,46.4,46.21,46.36,615100.0,27.5505,27.616,27.5029,27.5922,615100.0
2004-11-18 15:00:00,46.35,46.4,46.25,46.39,666600.0,27.5862,27.616,27.5267,27.61,666600.0
2004-11-18 15:30:00,46.39,46.5,46.39,46.41,793100.0,27.61,27.6755,27.61,27.622,793100.0
2004-11-19 09:30:00,46.16,46.26,46.03,46.07,1987100.0,27.4732,27.5327,27.3958,27.4196,1987100.0
2004-11-19 10:00:00,46.05,46.19,45.61,45.88,1295400.0,27.4077,27.491,27.1458,27.3065,1295400.0
2004-11-19 10:30:00,45.89,46.03,45.78,45.91,1821600.0,27.3125,27.3958,27.247,27.3244,1821600.0
2004-11-19 11:00:00,45.89,45.98,45.73,45.85,1235300.0,27.3125,27.366,27.2172,27.2887,1235300.0
2004-11-19 11:30:00,45.85,46.01,45.85,45.96,738800.0,27.2887,27.3839,27.2887,27.3541,738800.0
2004-11-19 12:00:00,45.96,46.0,45.9,45.95,405500.0,27.3541,27.3779,27.3184,27.3482,405500.0
2004-11-19 12:30:00,45.95,45.96,45.9,45.91,322800.0,27.3482,27.3541,27.3184,27.3244,322800.0
2004-11-19 13:00:00,45.9,45.97,45.86,45.92,627000.0,27.3184,27.3601,27.2946,27.3303,627000.0
2004-11-19 13:30:00,45.92,45.95,45.88,45.93,398000.0,27.3303,27.3482,27.3065,27.3363,398000.0
2004-11-19 14:00:00,45.92,45.96,45.91,45.93,322900.0,27.3303,27.3541,27.3244,27.3363,322900.0
2004-11-19 14:30:00,45.93,46.0,45.89,45.98,442100.0,27.3363,27.3779,27.3125,27.366,442100.0
2004-11-19 15:00:00,45.98,46.0,45.82,45.85,810000.0,27.366,27.3779,27.2708,27.2887,810000.0
2004-11-19 15:30:00,45.87,45.94,45.81,45.87,1132700.0,27.3006,27.3422,27.2648,27.3006,1132700.0
2004-11-22 09:30:00,45.6,45.85,45.6,45.78,876400.0,27.1399,27.2887,27.1399,27.247,876400.0
2004-11-22 10:00:00,45.78,45.95,45.73,45.9,1238800.0,27.247,27.3482,27.2172,27.3184,1238800.0
2004-11-22 10:30:00,45.9,45.94,45.77,45.86,885900.0,27.3184,27.3422,27.241,27.2946,885900.0
2004-11-22 11:00:00,45.87,46.0,45.85,45.94,438300.0,27.3006,27.3779,27.2887,27.3422,438300.0
2004-11-22 11:30:00,45.94,45.98,45.88,45.96,436800.0,27.3422,27.366,27.3065,27.3541,436800.0
2004-11-22 12:00:00,45.95,46.0,45.93,45.99,410900.0,27.3482,27.3779,27.3363,27.372,410900.0
2004-11-22 12:30:00,45.99,46.04,45.94,46.0,522400.0,27.372,27.4017,27.3422,27.3779,522400.0
2004-11-22 13:00:00,45.99,46.15,45.98,46.12,334300.0,27.372,27.4672,27.366,27.4494,334300.0
2004-11-22 13:30:00,46.12,46.23,46.12,46.22,453300.0,27.4494,27.5148,27.4494,27.5089,453300.0
2004-11-22 14:00:00,46.22,46.34,46.21,46.29,844500.0,27.5089,27.5803,27.5029,27.5505,844500.0
2004-11-22 14:30:00,46.28,46.29,46.13,46.22,518500.0,27.5446,27.5505,27.4553,27.5089,518500.0
2004-11-22 15:00:00,46.21,46.29,46.17,46.23,466900.0,27.5029,27.5505,27.4791,27.5148,466900.0
2004-11-22 15:30:00,46.24,46.33,46.04,46.23,1115700.0,27.5208,27.5743,27.4017,27.5148,1115700.0
2004-11-23 09:30:00,46.03,46.18,46.03,46.1,850100.0,27.3958,27.4851,27.3958,27.4374,850100.0
2004-11-23 10:00:00,46.1,46.25,46.05,46.16,982300.0,27.4374,27.5267,27.4077,27.4732,982300.0
2004-11-23 10:30:00,46.15,46.19,46.04,46.08,389000.0,27.4672,27.491,27.4017,27.4255,389000.0
2004-11-23 11:00:00,46.07,46.1,46.01,46.05,493300.0,27.4196,27.4374,27.3839,27.4077,493300.0
2004-11-23 11:30:00,46.05,46.14,46.04,46.14,382800.0,27.4077,27.4613,27.4017,27.4613,382800.0
2004-11-23 12:00:00,46.14,46.19,46.1,46.12,438500.0,27.4613,27.491,27.4374,27.4494,438500.0
2004-11-23 12:30:00,46.1,46.18,46.1,46.16,346200.0,27.4374,27.4851,27.4374,27.4732,346200.0
2004-11-23 13:00:00,46.16,46.21,46.13,46.2,202700.0,27.4732,27.5029,27.4553,27.497,202700.0
2004-11-23 13:30:00,46.19,46.26,46.18,46.24,328700.0,27.491,27.5327,27.4851,27.5208,328700.0
2004-11-23 14:00:00,46.25,46.43,46.15,46.43,561100.0,27.5267,27.6339,27.4672,27.6339,561100.0
2004-11-23 14:30:00,46.43,46.43,46.26,46.32,448000.0,27.6339,27.6339,27.5327,27.5684,448000.0
2004-11-23 15:00:00,46.32,46.39,46.2,46.3,628400.0,27.5684,27.61,27.497,27.5565,628400.0
2004-11-23 15:30:00,46.3,46.39,46.23,46.39,984500.0,27.5565,27.61,27.5148,27.61,984500.0
2004-11-24 09:30:00,46.2,46.48,46.2,46.43,887500.0,27.497,27.6636,27.497,27.6339,887500.0
2004-11-24 10:00:00,46.43,46.49,46.4,46.44,363100.0,27.6339,27.6696,27.616,27.6398,363100.0
2004-11-24 10:30:00,46.45,46.65,46.44,46.57,617300.0,27.6458,27.7648,27.6398,27.7172,617300.0
2004-11-24 11:00:00,46.57,46.57,46.41,46.55,314300.0,27.7172,27.7172,27.622,27.7053,314300.0
2004-11-24 11:30:00,46.54,46.61,46.48,46.56,284300.0,27.6993,27.741,27.6636,27.7112,284300.0
2004-11-24 12:00:00,46.56,46.6,46.55,46.56,334800.0,27.7112,27.735,27.7053,27.7112,334800.0
2004-11-24 12:30:00,46.57,46.57,46.51,46.57,196500.0,27.7172,27.7172,27.6815,27.7172,196500.0
2004-11-24 13:00:00,46.57,46.57,46.43,46.45,285800.0,27.7172,27.7172,27.6339,27.6458,285800.0
2004-11-24 13:30:00,46.43,46.51,46.42,46.43,518000.0,27.6339,27.6815,27.6279,27.6339,518000.0
2004-11-24 14:00:00,46.43,46.47,46.39,46.46,210600.0,27.6339,27.6577,27.61,27.6517,210600.0
2004-11-24 14:30:00,46.46,46.53,46.43,46.45,200900.0,27.6517,27.6934,27.6339,27.6458,200900.0
2004-11-24 15:00:00,46.45,46.54,46.44,46.51,358300.0,27.6458,27.6993,27.6398,27.6815,358300.0
2004-11-24 15:30:00,46.51,46.54,46.38,46.49,587300.0,27.6815,27.6993,27.6041,27.6696,587300.0
2004-11-26 09:30:00,46.36,46.52,46.27,46.51,642500.0,27.5922,27.6874,27.5386,27.6815,642500.0
2004-11-26 10:00:00,46.52,46.57,46.5,46.55,330000.0,27.6874,27.7172,27.6755,27.7053,330000.0
2004-11-26 10:30:00,46.55,46.63,46.46,46.61,258600.0,27.7053,27.7529,27.6517,27.741,258600.0
2004-11-26 11:00:00,46.63,46.68,46.58,46.6,272900.0,27.7529,27.7826,27.7231,27.735,272900.0
2004-11-26 11:30:00,46.61,46.66,46.57,46.58,171500.0,27.741,27.7707,27.7172,27.7231,171500.0
2004-11-26 12:00:00,46.59,46.63,46.56,46.63,182400.0,27.7291,27.7529,27.7112,27.7529,182400.0
2004-11-26 12:30:00,46.62,46.65,46.45,46.51,446300.0,27.7469,27.7648,27.6458,27.6815,446300.0
2004-11-26 13:00:00,46.5,46.51,46.46,46.46,112900.0,27.6755,27.6815,27.6517,27.6517,112900.0
2004-11-26 13:30:00,46.47,46.47,46.47,46.47,900.0,27.6577,27.6577,27.6577,27.6577,900.0
2004-11-26 14:00:00,46.47,46.47,46.47,46.47,15900.0,27.6577,27.6577,27.6577,27.6577,15900.0
2004-11-26 14:30:00,46.47,46.47,46.47,46.47,0.0,27.6577,27.6577,27.6577,27.6577,0.0
2004-11-26 15:00:00,46.47,46.47,46.47,46.47,0.0,27.6577,27.6577,27.6577,27.6577,0.0
2004-11-26 15:30:00,46.47,46.47,46.47,46.47,0.0,27.6577,27.6577,27.6577,27.6577,0.0
2004-11-29 09:30:00,46.25,46.58,46.21,46.34,979600.0,27.5267,27.7231,27.5029,27.5803,979600.0
2004-11-29 10:00:00,46.35,46.44,46.32,46.4,576900.0,27.5862,27.6398,27.5684,27.616,576900.0
2004-11-29 10:30:00,46.39,46.4,46.3,46.31,336600.0,27.61,27.616,27.5565,27.5624,336600.0
2004-11-29 11:00:00,46.31,46.35,46.02,46.1,551600.0,27.5624,27.5862,27.3898,27.4374,551600.0
2004-11-29 11:30:00,46.08,46.18,46.0,46.13,483300.0,27.4255,27.4851,27.3779,27.4553,483300.0
2004-11-29 12:00:00,46.13,46.16,46.06,46.06,551800.0,27.4553,27.4732,27.4136,27.4136,551800.0
2004-11-29 12:30:00,46.1,46.11,46.0,46.07,506300.0,27.4374,27.4434,27.3779,27.4196,506300.0
2004-11-29 13:00:00,46.07,46.26,46.06,46.2,360600.0,27.4196,27.5327,27.4136,27.497,360600.0
2004-11-29 13:30:00,46.2,46.38,46.2,46.3,394200.0,27.497,27.6041,27.497,27.5565,394200.0
2004-11-29 14:00:00,46.29,46.4,46.29,46.34,392600.0,27.5505,27.616,27.5505,27.5803,392600.0
2004-11-29 14:30:00,46.37,46.6,46.33,46.48,644600.0,27.5981,27.735,27.5743,27.6636,644600.0
2004-11-29 15:00:00,46.48,46.55,46.42,46.43,536900.0,27.6636,27.7053,27.6279,27.6339,536900.0
2004-11-29 15:30:00,46.46,46.53,46.3,46.35,661700.0,27.6517,27.6934,27.5565,27.5862,661700.0
2004-11-30 09:30:00,46.13,46.29,46.0,46.11,1037400.0,27.4553,27.5505,27.3779,27.4434,1037400.0
2004-11-30 10:00:00,46.1,46.27,46.0,46.11,529700.0,27.4374,27.5386,27.3779,27.4434,529700.0
2004-11-30 10:30:00,46.1,46.2,46.06,46.09,518000.0,27.4374,27.497,27.4136,27.4315,518000.0
2004-11-30 11:00:00,46.11,46.22,46.09,46.16,465700.0,27.4434,27.5089,27.4315,27.4732,465700.0
2004-11-30 11:30:00,46.14,46.3,46.13,46.23,550900.0,27.4613,27.5565,27.4553,27.5148,550900.0
2004-11-30 12:00:00,46.22,46.4,46.21,46.35,477300.0,27.5089,27.616,27.5029,27.5862,477300.0
2004-11-30 12:30:00,46.36,46.41,46.31,46.35,325100.0,27.5922,27.622,27.5624,27.5862,325100.0
2004-11-30 13:00:00,46.35,46.39,46.32,46.37,265900.0,27.5862,27.61,27.5684,27.5981,265900.0
2004-11-30 13:30:00,46.37,46.37,46.28,46.32,298500.0,27.5981,27.5981,27.5446,27.5684,298500.0
2004-11-30 14:00:00,46.32,46.38,46.26,46.26,338700.0,27.5684,27.6041,27.5327,27.5327,338700.0
2004-11-30 14:30:00,46.26,46.37,46.25,46.32,688000.0,27.5327,27.5981,27.5267,27.5684,688000.0
2004-11-30 15:00:00,46.32,46.43,46.3,46.36,817800.0,27.5684,27.6339,27.5565,27.5922,817800.0
2004-11-30 15:30:00,46.37,46.44,46.27,46.27,789900.0,27.5981,27.6398,27.5386,27.5386,789900.0
2004-12-01 09:30:00,45.8,46.06,45.8,45.97,1157300.0,27.5222,27.6784,27.5222,27.6243,1157300.0
2004-12-01 10:00:00,45.99,46.08,45.92,46.0,696700.0,27.6364,27.6904,27.5943,27.6424,696700.0
2004-12-01 10:30:00,46.0,46.17,45.99,46.05,716200.0,27.6424,27.7445,27.6364,27.6724,716200.0
2004-12-01 11:00:00,46.05,46.24,46.02,46.19,666400.0,27.6724,27.7866,27.6544,27.7565,666400.0
2004-12-01 11:30:00,46.19,46.41,46.16,46.3,681700.0,27.7565,27.8887,27.7385,27.8226,681700.0
2004-12-01 12:00:00,46.3,46.46,46.27,46.33,504600.0,27.8226,27.9188,27.8046,27.8407,504600.0
2004-12-01 12:30:00,46.34,46.6,46.33,46.54,682400.0,27.8467,28.0029,27.8407,27.9669,682400.0
2004-12-01 13:00:00,46.53,46.59,46.5,46.53,517100.0,27.9609,27.9969,27.9428,27.9609,517100.0
2004-12-01 13:30:00,46.52,46.58,46.47,46.54,528400.0,27.9548,27.9909,27.9248,27.9669,528400.0
2004-12-01 14:00:00,46.53,46.54,46.39,46.47,710600.0,27.9609,27.9669,27.8767,27.9248,710600.0
2004-12-01 14:30:00,46.47,46.5,46.44,46.5,543000.0,27.9248,27.9428,27.9068,27.9428,543000.0
2004-12-01 15:00:00,46.49,46.61,46.48,46.51,840100.0,27.9368,28.0089,27.9308,27.9488,840100.0
2004-12-01 15:30:00,46.51,46.59,46.39,46.47,1160100.0,27.9488,27.9969,27.8767,27.9248,1160100.0
2004-12-02 09:30:00,46.41,46.49,46.25,46.36,1065700.0,27.8887,27.9368,27.7926,27.8587,1065700.0
2004-12-02 10:00:00,46.36,46.58,46.31,46.52,582300.0,27.8587,27.9909,27.8287,27.9548,582300.0
2004-12-02 10:30:00,46.53,46.69,46.49,46.65,482100.0,27.9609,28.057,27.9368,28.033,482100.0
2004-12-02 11:00:00,46.65,46.76,46.59,46.7,389500.0,28.033,28.0991,27.9969,28.063,389500.0
2004-12-02 11:30:00,46.71,46.75,46.59,46.68,391900.0,28.069,28.0931,27.9969,28.051,391900.0
2004-12-02 12:00:00,46.67,46.74,46.64,46.67,332200.0,28.045,28.0871,28.027,28.045,332200.0
2004-12-02 12:30:00,46.7,46.72,46.65,46.68,351400.0,28.063,28.075,28.033,28.051,351400.0
2004-12-02 13:00:00,46.68,46.7,46.59,46.62,265500.0,28.051,28.063,27.9969,28.0149,265500.0
2004-12-02 13:30:00,46.59,46.69,46.57,46.58,287900.0,27.9969,28.057,27.9849,27.9909,287900.0
2004-12-02 14:00:00,46.58,46.69,46.45,46.65,366500.0,27.9909,28.057,27.9128,28.033,366500.0
2004-12-02 14:30:00,46.66,46.69,46.56,46.6,312300.0,28.039,28.057,27.9789,28.0029,312300.0
2004-12-02 15:00:00,46.61,46.62,46.5,46.56,373400.0,28.0089,28.0149,27.9428,27.9789,373400.0
2004-12-02 15:30:00,46.56,46.6,46.41,46.41,686900.0,27.9789,28.0029,27.8887,27.8887,686900.0
2004-12-03 09:30:00,46.17,46.48,46.13,46.39,848800.0,27.7445,27.9308,27.7205,27.8767,848800.0
2004-12-03 10:00:00,46.4,46.51,46.18,46.21,755100.0,27.8827,27.9488,27.7505,27.7686,755100.0
2004-12-03 10:30:00,46.21,46.23,46.11,46.21,646300.0,27.7686,27.7806,27.7085,27.7686,646300.0
2004-12-03 11:00:00,46.21,46.34,46.17,46.26,423100.0,27.7686,27.8467,27.7445,27.7986,423100.0
2004-12-03 11:30:00,46.28,46.4,46.17,46.39,284900.0,27.8106,27.8827,27.7445,27.8767,284900.0
2004-12-03 12:00:00,46.39,46.39,46.25,46.29,397500.0,27.8767,27.8767,27.7926,27.8166,397500.0
2004-12-03 12:30:00,46.28,46.28,46.15,46.16,347100.0,27.8106,27.8106,27.7325,27.7385,347100.0
2004-12-03 13:00:00,46.16,46.25,46.01,46.24,569700.0,27.7385,27.7926,27.6484,27.7866,569700.0
2004-12-03 13:30:00,46.24,46.24,46.07,46.09,266700.0,27.7866,27.7866,27.6844,27.6965,266700.0
2004-12-03 14:00:00,46.1,46.22,46.06,46.14,394700.0,27.7025,27.7746,27.6784,27.7265,394700.0
2004-12-03 14:30:00,46.13,46.18,46.06,46.16,398200.0,27.7205,27.7505,27.6784,27.7385,398200.0
2004-12-03 15:00:00,46.16,46.26,46.16,46.23,576500.0,27.7385,27.7986,27.7385,27.7806,576500.0
2004-12-03 15:30:00,46.22,46.4,46.17,46.3,841800.0,27.7746,27.8827,27.7445,27.8226,841800.0
2004-12-06 09:30:00,46.07,46.32,46.05,46.32,613000.0,27.6844,27.8347,27.6724,27.8347,613000.0
2004-12-06 10:00:00,46.32,46.4,46.23,46.4,565000.0,27.8347,27.8827,27.7806,27.8827,565000.0
2004-12-06 10:30:00,46.39,46.51,46.38,46.46,475400.0,27.8767,27.9488,27.8707,27.9188,475400.0
2004-12-06 11:00:00,46.46,46.47,46.31,46.41,290200.0,27.9188,27.9248,27.8287,27.8887,290200.0
2004-12-06 11:30:00,46.41,46.45,46.32,46.36,206100.0,27.8887,27.9128,27.8347,27.8587,206100.0
2004-12-06 12:00:00,46.35,46.44,46.29,46.39,343300.0,27.8527,27.9068,27.8166,27.8767,343300.0
2004-12-06 12:30:00,46.39,46.44,46.36,46.39,398500.0,27.8767,27.9068,27.8587,27.8767,398500.0
2004-12-06 13:00:00,46.39,46.44,46.32,46.37,323100.0,27.8767,27.9068,27.8347,27.8647,323100.0
2004-12-06 13:30:00,46.37,46.48,46.37,46.47,359400.0,27.8647,27.9308,27.8647,27.9248,359400.0
2004-12-06 14:00:00,46.46,46.5,46.42,46.5,453800.0,27.9188,27.9428,27.8948,27.9428,453800.0
2004-12-06 14:30:00,46.51,46.53,46.41,46.47,452700.0,27.9488,27.9609,27.8887,27.9248,452700.0
2004-12-06 15:00:00,46.47,46.48,46.37,46.47,512000.0,27.9248,27.9308,27.8647,27.9248,512000.0
2004-12-06 15:30:00,46.46,46.55,46.45,46.5,755200.0,27.9188,27.9729,27.9128,27.9428,755200.0
2004-12-07 09:30:00,46.33,46.52,46.25,46.39,824600.0,27.8407,27.9548,27.7926,27.8767,824600.0
2004-12-07 10:00:00,46.4,46.55,46.36,46.51,427500.0,27.8827,27.9729,27.8587,27.9488,427500.0
2004-12-07 10:30:00,46.51,46.6,46.5,46.59,358000.0,27.9488,28.0029,27.9428,27.9969,358000.0
2004-12-07 11:00:00,46.61,46.61,46.48,46.48,388700.0,28.0089,28.0089,27.9308,27.9308,388700.0
2004-12-07 11:30:00,46.49,46.57,46.46,46.49,387700.0,27.9368,27.9849,27.9188,27.9368,387700.0
2004-12-07 12:00:00,46.49,46.55,46.42,46.44,683300.0,27.9368,27.9729,27.8948,27.9068,683300.0
2004-12-07 12:30:00,46.44,46.45,46.4,46.43,215500.0,27.9068,27.9128,27.8827,27.9008,215500.0
2004-12-07 13:00:00,46.43,46.43,46.08,46.23,714300.0,27.9008,27.9008,27.6904,27.7806,714300.0
2004-12-07 13:30:00,46.24,46.27,46.07,46.13,560000.0,27.7866,27.8046,27.6844,27.7205,560000.0
2004-12-07 14:00:00,46.13,46.18,46.01,46.06,549800.0,27.7205,27.7505,27.6484,27.6784,549800.0
2004-12-07 14:30:00,46.06,46.13,46.01,46.03,425800.0,27.6784,27.7205,27.6484,27.6604,425800.0
2004-12-07 15:00:00,46.03,46.11,45.95,45.98,534100.0,27.6604,27.7085,27.6123,27.6304,534100.0
2004-12-07 15:30:00,45.97,46.04,45.79,45.8,1106700.0,27.6243,27.6664,27.5162,27.5222,1106700.0
2004-12-08 09:30:00,46.05,46.23,46.0,46.2,776900.0,27.6724,27.7806,27.6424,27.7626,776900.0
2004-12-08 10:00:00,46.19,46.22,45.97,45.99,523700.0,27.7565,27.7746,27.6243,27.6364,523700.0
2004-12-08 10:30:00,45.98,46.02,45.77,45.84,614600.0,27.6304,27.6544,27.5042,27.5462,614600.0
2004-12-08 11:00:00,45.84,45.93,45.8,45.86,409500.0,27.5462,27.6003,27.5222,27.5582,409500.0
2004-12-08 11:30:00,45.86,45.99,45.75,45.91,583700.0,27.5582,27.6364,27.4921,27.5883,583700.0
2004-12-08 12:00:00,45.91,46.06,45.89,46.0,615000.0,27.5883,27.6784,27.5763,27.6424,615000.0
2004-12-08 12:30:00,46.01,46.06,45.95,45.97,258900.0,27.6484,27.6784,27.6123,27.6243,258900.0
2004-12-08 13:00:00,45.97,46.08,45.95,46.02,300000.0,27.6243,27.6904,27.6123,27.6544,300000.0
2004-12-08 13:30:00,46.02,46.05,45.98,46.03,261500.0,27.6544,27.6724,27.6304,27.6604,261500.0
2004-12-08 14:00:00,46.03,46.07,45.91,45.93,340600.0,27.6604,27.6844,27.5883,27.6003,340600.0
2004-12-08 14:30:00,45.92,46.05,45.85,45.95,1305200.0,27.5943,27.6724,27.5522,27.6123,1305200.0
2004-12-08 15:00:00,45.95,45.99,45.87,45.96,456600.0,27.6123,27.6364,27.5642,27.6183,456600.0
2004-12-08 15:30:00,45.96,46.15,45.93,46.11,833000.0,27.6183,27.7325,27.6003,27.7085,833000.0
2004-12-09 09:30:00,46.04,46.06,45.94,45.99,612600.0,27.6664,27.6784,27.6063,27.6364,612600.0
2004-12-09 10:00:00,45.99,46.06,45.91,45.93,459300.0,27.6364,27.6784,27.5883,27.6003,459300.0
2004-12-09 10:30:00,45.94,45.94,45.82,45.91,418100.0,27.6063,27.6063,27.5342,27.5883,418100.0
2004-12-09 11:00:00,45.91,46.02,45.87,46.0,459500.0,27.5883,27.6544,27.5642,27.6424,459500.0
2004-12-09 11:30:00,46.0,46.06,45.97,46.05,446800.0,27.6424,27.6784,27.6243,27.6724,446800.0
2004-12-09 12:00:00,46.04,46.2,46.01,46.17,383500.0,27.6664,27.7626,27.6484,27.7445,383500.0
2004-12-09 12:30:00,46.18,46.19,46.08,46.09,207100.0,27.7505,27.7565,27.6904,27.6965,207100.0
2004-12-09 13:00:00,46.09,46.23,46.04,46.18,449200.0,27.6965,27.7806,27.6664,27.7505,449200.0
2004-12-09 13:30:00,46.17,46.19,46.1,46.11,257900.0,27.7445,27.7565,27.7025,27.7085,257900.0
2004-12-09 14:00:00,46.11,46.11,45.96,46.0,347500.0,27.7085,27.7085,27.6183,27.6424,347500.0
2004-12-09 14:30:00,46.0,46.12,46.0,46.11,291400.0,27.6424,27.7145,27.6424,27.7085,291400.0
2004-12-09 15:00:00,46.12,46.25,46.1,46.2,417200.0,27.7145,27.7926,27.7025,27.7626,417200.0
2004-12-09 15:30:00,46.21,46.25,45.95,46.18,789600.0,27.7686,27.7926,27.6123,27.7505,789600.0
2004-12-10 09:30:00,45.95,46.15,45.95,46.04,797900.0,27.6123,27.7325,27.6123,27.6664,797900.0
2004-12-10 10:00:00,46.02,46.14,46.0,46.0,399800.0,27.6544,27.7265,27.6424,27.6424,399800.0
2004-12-10 10:30:00,46.0,46.03,45.9,46.0,368900.0,27.6424,27.6604,27.5823,27.6424,368900.0
2004-12-10 11:00:00,45.99,46.1,45.98,46.09,413200.0,27.6364,27.7025,27.6304,27.6965,413200.0
2004-12-10 11:30:00,46.09,46.1,45.96,45.97,351500.0,27.6965,27.7025,27.6183,27.6243,351500.0
2004-12-10 12:00:00,45.97,46.05,45.96,46.02,238600.0,27.6243,27.6724,27.6183,27.6544,238600.0
2004-12-10 12:30:00,46.03,46.06,46.01,46.03,239100.0,27.6604,27.6784,27.6484,27.6604,239100.0
2004-12-10 13:00:00,46.04,46.1,45.98,46.07,448900.0,27.6664,27.7025,27.6304,27.6844,448900.0
2004-12-10 13:30:00,46.07,46.17,46.03,46.09,426900.0,27.6844,27.7445,27.6604,27.6965,426900.0
2004-12-10 14:00:00,46.09,46.12,45.96,46.03,396500.0,27.6965,27.7145,27.6183,27.6604,396500.0
2004-12-10 14:30:00,46.02,46.05,45.9,46.02,470000.0,27.6544,27.6724,27.5823,27.6544,470000.0
2004-12-10 15:00:00,46.02,46.05,45.96,46.02,395200.0,27.6544,27.6724,27.6183,27.6544,395200.0
2004-12-10 15:30:00,46.02,46.02,45.75,45.9,1116000.0,27.6544,27.6544,27.4921,27.5823,1116000.0
2004-12-13 09:30:00,46.0,46.14,45.96,46.05,1346200.0,27.6424,27.7265,27.6183,27.6724,1346200.0
2004-12-13 10:00:00,46.05,46.1,46.01,46.02,588600.0,27.6724,27.7025,27.6484,27.6544,588600.0
2004-12-13 10:30:00,46.02,46.06,45.88,46.03,1012600.0,27.6544,27.6784,27.5703,27.6604,1012600.0
2004-12-13 11:00:00,46.03,46.05,45.9,45.92,399600.0,27.6604,27.6724,27.5823,27.5943,399600.0
2004-12-13 11:30:00,45.93,46.01,45.88,45.89,577100.0,27.6003,27.6484,27.5703,27.5763,577100.0
2004-12-13 12:00:00,45.89,45.9,45.84,45.86,516400.0,27.5763,27.5823,27.5462,27.5582,516400.0
2004-12-13 12:30:00,45.86,45.89,45.81,45.85,328000.0,27.5582,27.5763,27.5282,27.5522,328000.0
2004-12-13 13:00:00,45.85,45.88,45.8,45.85,327300.0,27.5522,27.5703,27.5222,27.5522,327300.0
2004-12-13 13:30:00,45.85,45.94,45.84,45.91,561700.0,27.5522,27.6063,27.5462,27.5883,561700.0
2004-12-13 14:00:00,45.91,45.93,45.88,45.9,479000.0,27.5883,27.6003,27.5703,27.5823,479000.0
2004-12-13 14:30:00,45.89,45.93,45.85,45.92,701700.0,27.5763,27.6003,27.5522,27.5943,701700.0
2004-12-13 15:00:00,45.91,45.93,45.81,45.88,703700.0,27.5883,27.6003,27.5282,27.5703,703700.0
2004-12-13 15:30:00,45.89,46.07,45.89,45.97,1491100.0,27.5763,27.6844,27.5763,27.6243,1491100.0
2004-12-14 09:30:00,45.81,45.97,45.81,45.82,943600.0,27.5282,27.6243,27.5282,27.5342,943600.0
2004-12-14 10:00:00,45.81,45.87,45.7,45.71,592000.0,27.5282,27.5642,27.4621,27.4681,592000.0
2004-12-14 10:30:00,45.71,45.82,45.66,45.78,596600.0,27.4681,27.5342,27.4381,27.5102,596600.0
2004-12-14 11:00:00,45.77,45.85,45.75,45.85,668000.0,27.5042,27.5522,27.4921,27.5522,668000.0
2004-12-14 11:30:00,45.85,45.86,45.8,45.81,613800.0,27.5522,27.5582,27.5222,27.5282,613800.0
2004-12-14 12:00:00,45.82,45.93,45.8,45.92,509100.0,27.5342,27.6003,27.5222,27.5943,509100.0
2004-12-14 12:30:00,45.92,45.97,45.89,45.95,548700.0,27.5943,27.6243,27.5763,27.6123,548700.0
2004-12-14 13:00:00,45.95,45.97,45.89,45.93,458300.0,27.6123,27.6243,27.5763,27.6003,458300.0
2004-12-14 13:30:00,45.94,45.95,45.8,45.82,411300.0,27.6063,27.6123,27.5222,27.5342,411300.0
2004-12-14 14:00:00,45.82,45.89,45.74,45.8,626900.0,27.5342,27.5763,27.4861,27.5222,626900.0
2004-12-14 14:30:00,45.8,45.91,45.73,45.89,493500.0,27.5222,27.5883,27.4801,27.5763,493500.0
2004-12-14 15:00:00,45.9,45.95,45.83,45.89,967500.0,27.5823,27.6123,27.5402,27.5763,967500.0
2004-12-14 15:30:00,45.85,45.93,45.8,45.85,889100.0,27.5522,27.6003,27.5222,27.5522,889100.0
2004-12-15 09:30:00,45.76,45.87,45.75,45.83,1046300.0,27.4981,27.5642,27.4921,27.5402,1046300.0
2004-12-15 10:00:00,45.83,46.0,45.8,46.0,702200.0,27.5402,27.6424,27.5222,27.6424,702200.0
2004-12-15 10:30:00,45.99,46.0,45.88,45.88,369100.0,27.6364,27.6424,27.5703,27.5703,369100.0
2004-12-15 11:00:00,45.88,45.92,45.82,45.91,391000.0,27.5703,27.5943,27.5342,27.5883,391000.0
2004-12-15 11:30:00,45.92,45.92,45.85,45.87,294400.0,27.5943,27.5943,27.5522,27.5642,294400.0
2004-12-15 12:00:00,45.87,45.98,45.87,45.98,442300.0,27.5642,27.6304,27.5642,27.6304,442300.0
2004-12-15 12:30:00,45.98,45.98,45.87,45.92,437700.0,27.6304,27.6304,27.5642,27.5943,437700.0
2004-12-15 13:00:00,45.91,46.02,45.9,45.95,416800.0,27.5883,27.6544,27.5823,27.6123,416800.0
2004-12-15 13:30:00,45.95,46.0,45.91,45.97,485500.0,27.6123,27.6424,27.5883,27.6243,485500.0
2004-12-15 14:00:00,45.97,46.0,45.94,45.98,914900.0,27.6243,27.6424,27.6063,27.6304,914900.0
2004-12-15 14:30:00,45.98,45.99,45.94,45.95,579300.0,27.6304,27.6364,27.6063,27.6123,579300.0
2004-12-15 15:00:00,45.95,45.97,45.9,45.92,652400.0,27.6123,27.6243,27.5823,27.5943,652400.0
2004-12-15 15:30:00,45.92,46.02,45.91,45.97,1473600.0,27.5943,27.6544,27.5883,27.6243,1473600.0
2004-12-16 09:30:00,45.81,45.99,45.75,45.97,762100.0,27.5282,27.6364,27.4921,27.6243,762100.0
2004-12-16 10:00:00,45.99,46.04,45.91,46.02,754100.0,27.6364,27.6664,27.5883,27.6544,754100.0
2004-12-16 10:30:00,46.02,46.13,45.96,46.06,633500.0,27.6544,27.7205,27.6183,27.6784,633500.0
2004-12-16 11:00:00,46.05,46.1,46.0,46.05,551200.0,27.6724,27.7025,27.6424,27.6724,551200.0
2004-12-16 11:30:00,46.05,46.06,45.97,46.03,457700.0,27.6724,27.6784,27.6243,27.6604,457700.0
2004-12-16 12:00:00,46.02,46.11,45.96,45.96,368300.0,27.6544,27.7085,27.6183,27.6183,368300.0
2004-12-16 12:30:00,45.97,46.1,45.97,46.1,381200.0,27.6243,27.7025,27.6243,27.7025,381200.0
2004-12-16 13:00:00,46.1,46.1,45.91,45.93,441100.0,27.7025,27.7025,27.5883,27.6003,441100.0
2004-12-16 13:30:00,45.94,45.99,45.9,45.94,410600.0,27.6063,27.6364,27.5823,27.6063,410600.0
2004-12-16 14:00:00,45.95,46.02,45.85,45.86,468400.0,27.6123,27.6544,27.5522,27.5582,468400.0
2004-12-16 14:30:00,45.85,45.96,45.79,45.87,601900.0,27.5522,27.6183,27.5162,27.5642,601900.0
2004-12-16 15:00:00,45.87,46.03,45.77,46.01,692300.0,27.5642,27.6604,27.5042,27.6484,692300.0
2004-12-16 15:30:00,46.01,46.1,45.93,46.06,1182900.0,27.6484,27.7025,27.6003,27.6784,1182900.0
2004-12-17 09:30:00,45.6,46.06,45.6,46.03,5632200.0,27.402,27.6784,27.402,27.6604,5632200.0
2004-12-17 10:00:00,46.03,46.1,45.89,46.06,545800.0,27.6604,27.7025,27.5763,27.6784,545800.0
2004-12-17 10:30:00,46.06,46.15,46.01,46.1,540400.0,27.6784,27.7325,27.6484,27.7025,540400.0
2004-12-17 11:00:00,46.09,46.1,45.91,46.0,622200.0,27.6965,27.7025,27.5883,27.6424,622200.0
2004-12-17 11:30:00,46.0,46.05,45.88,45.9,436500.0,27.6424,27.6724,27.5703,27.5823,436500.0
2004-12-17 12:00:00,45.9,45.93,45.77,45.9,383900.0,27.5823,27.6003,27.5042,27.5823,383900.0
2004-12-17 12:30:00,45.89,45.92,45.8,45.83,239300.0,27.5763,27.5943,27.5222,27.5402,239300.0
2004-12-17 13:00:00,45.83,45.85,45.73,45.85,360500.0,27.5402,27.5522,27.4801,27.5522,360500.0
2004-12-17 13:30:00,45.84,45.88,45.75,45.81,321100.0,27.5462,27.5703,27.4921,27.5282,321100.0
2004-12-17 14:00:00,45.81,45.84,45.77,45.78,360300.0,27.5282,27.5462,27.5042,27.5102,360300.0
2004-12-17 14:30:00,45.75,45.79,45.65,45.78,644600.0,27.4921,27.5162,27.432,27.5102,644600.0
2004-12-17 15:00:00,45.78,45.79,45.45,45.48,945800.0,27.5102,27.5162,27.3119,27.3299,945800.0
2004-12-17 15:30:00,45.48,45.65,45.4,45.43,1448200.0,27.3299,27.432,27.2818,27.2998,1448200.0
2004-12-20 09:30:00,45.51,45.9,45.48,45.85,1442000.0,27.3479,27.5823,27.3299,27.5522,1442000.0
2004-12-20 10:00:00,45.87,45.92,45.78,45.86,562400.0,27.5642,27.5943,27.5102,27.5582,562400.0
2004-12-20 10:30:00,45.86,45.92,45.82,45.89,463700.0,27.5582,27.5943,27.5342,27.5763,463700.0
2004-12-20 11:00:00,45.87,45.88,45.71,45.78,466900.0,27.5642,27.5703,27.4681,27.5102,466900.0
2004-12-20 11:30:00,45.78,45.85,45.75,45.79,380800.0,27.5102,27.5522,27.4921,27.5162,380800.0
2004-12-20 12:00:00,45.79,45.92,45.7,45.91,340800.0,27.5162,27.5943,27.4621,27.5883,340800.0
2004-12-20 12:30:00,45.91,45.93,45.85,45.92,332300.0,27.5883,27.6003,27.5522,27.5943,332300.0
2004-12-20 13:00:00,45.91,45.95,45.88,45.92,411600.0,27.5883,27.6123,27.5703,27.5943,411600.0
2004-12-20 13:30:00,45.92,45.92,45.68,45.7,586400.0,27.5943,27.5943,27.4501,27.4621,586400.0
2004-12-20 14:00:00,45.7,45.78,45.64,45.65,606200.0,27.4621,27.5102,27.426,27.432,606200.0
2004-12-20 14:30:00,45.65,45.71,45.28,45.56,848200.0,27.432,27.4681,27.2097,27.378,848200.0
2004-12-20 15:00:00,45.55,45.58,45.51,45.56,485100.0,27.372,27.39,27.3479,27.378,485100.0
2004-12-20 15:30:00,45.56,45.59,45.49,45.5,903900.0,27.378,27.396,27.3359,27.3419,903900.0
2004-12-21 09:30:00,45.76,45.89,45.55,45.6,794800.0,27.4981,27.5763,27.372,27.402,794800.0
2004-12-21 10:00:00,45.6,45.81,45.6,45.77,348400.0,27.402,27.5282,27.402,27.5042,348400.0
2004-12-21 10:30:00,45.77,45.82,45.67,45.71,425800.0,27.5042,27.5342,27.4441,27.4681,425800.0
2004-12-21 11:00:00,45.7,45.81,45.61,45.79,480100.0,27.4621,27.5282,27.408,27.5162,480100.0
2004-12-21 11:30:00,45.79,45.98,45.79,45.98,408100.0,27.5162,27.6304,27.5162,27.6304,408100.0
2004-12-21 12:00:00,45.96,46.01,45.93,46.01,536500.0,27.6183,27.6484,27.6003,27.6484,536500.0
2004-12-21 12:30:00,46.01,46.16,45.99,46.15,353300.0,27.6484,27.7385,27.6364,27.7325,353300.0
2004-12-21 13:00:00,46.14,46.21,46.08,46.18,478200.0,27.7265,27.7686,27.6904,27.7505,478200.0
2004-12-21 13:30:00,46.19,46.24,46.1,46.13,409100.0,27.7565,27.7866,27.7025,27.7205,409100.0
2004-12-21 14:00:00,46.13,46.29,46.12,46.28,470400.0,27.7205,27.8166,27.7145,27.8106,470400.0
2004-12-21 14:30:00,46.28,46.45,46.28,46.42,757800.0,27.8106,27.9128,27.8106,27.8948,757800.0
2004-12-21 15:00:00,46.43,46.43,46.3,46.31,667100.0,27.9008,27.9008,27.8226,27.8287,667100.0
2004-12-21 15:30:00,46.32,46.37,46.17,46.34,938800.0,27.8347,27.8647,27.7445,27.8467,938800.0
2004-12-22 09:30:00,46.32,46.39,46.25,46.28,875800.0,27.8347,27.8767,27.7926,27.8106,875800.0
2004-12-22 10:00:00,46.29,46.39,46.24,46.29,544500.0,27.8166,27.8767,27.7866,27.8166,544500.0
2004-12-22 10:30:00,46.29,46.7,46.29,46.61,705300.0,27.8166,28.063,27.8166,28.0089,705300.0
2004-12-22 11:00:00,46.62,46.68,46.56,46.61,410800.0,28.0149,28.051,27.9789,28.0089,410800.0
2004-12-22 11:30:00,46.62,46.65,46.3,46.62,414500.0,28.0149,28.033,27.8226,28.0149,414500.0
2004-12-22 12:00:00,46.63,46.71,46.6,46.7,509000.0,28.0209,28.069,28.0029,28.063,509000.0
2004-12-22 12:30:00,46.7,46.84,46.64,46.81,770200.0,28.063,28.1471,28.027,28.1291,770200.0
2004-12-22 13:00:00,46.81,46.88,46.79,46.86,422600.0,28.1291,28.1712,28.1171,28.1592,422600.0
2004-12-22 13:30:00,46.87,46.89,46.66,46.71,509900.0,28.1652,28.1772,28.039,28.069,509900.0
2004-12-22 14:00:00,46.72,46.79,46.7,46.78,426000.0,28.075,28.1171,28.063,28.1111,426000.0
2004-12-22 14:30:00,46.78,46.78,46.68,46.73,544600.0,28.1111,28.1111,28.051,28.081,544600.0
2004-12-22 15:00:00,46.73,46.86,46.71,46.76,683800.0,28.081,28.1592,28.069,28.0991,683800.0
2004-12-22 15:30:00,46.76,46.85,46.7,46.76,800000.0,28.0991,28.1532,28.063,28.0991,800000.0
2004-12-23 09:30:00,46.87,46.89,46.77,46.84,675400.0,28.1652,28.1772,28.1051,28.1471,675400.0
2004-12-23 10:00:00,46.85,46.98,46.76,46.97,676100.0,28.1532,28.2313,28.0991,28.2253,676100.0
2004-12-23 10:30:00,46.96,46.97,46.9,46.91,382100.0,28.2193,28.2253,28.1832,28.1892,382100.0
2004-12-23 11:00:00,46.91,46.92,46.84,46.88,352300.0,28.1892,28.1952,28.1471,28.1712,352300.0
2004-12-23 11:30:00,46.88,46.89,46.78,46.79,426200.0,28.1712,28.1772,28.1111,28.1171,426200.0
2004-12-23 12:00:00,46.78,46.85,46.69,46.7,318600.0,28.1111,28.1532,28.057,28.063,318600.0
2004-12-23 12:30:00,46.7,46.75,46.66,46.73,263300.0,28.063,28.0931,28.039,28.081,263300.0
2004-12-23 13:00:00,46.73,46.84,46.71,46.83,211700.0,28.081,28.1471,28.069,28.1411,211700.0
2004-12-23 13:30:00,46.83,46.9,46.82,46.84,248300.0,28.1411,28.1832,28.1351,28.1471,248300.0
2004-12-23 14:00:00,46.84,46.86,46.78,46.78,243100.0,28.1471,28.1592,28.1111,28.1111,243100.0
2004-12-23 14:30:00,46.78,46.82,46.77,46.8,235200.0,28.1111,28.1351,28.1051,28.1231,235200.0
2004-12-23 15:00:00,46.81,46.87,46.7,46.7,370600.0,28.1291,28.1652,28.063,28.063,370600.0
2004-12-23 15:30:00,46.7,46.77,46.7,46.74,404100.0,28.063,28.1051,28.063,28.0871,404100.0
2004-12-27 09:30:00,46.62,46.83,46.62,46.73,603700.0,28.0149,28.1411,28.0149,28.081,603700.0
2004-12-27 10:00:00,46.74,46.85,46.71,46.82,333100.0,28.0871,28.1532,28.069,28.1351,333100.0
2004-12-27 10:30:00,46.83,46.91,46.8,46.87,275700.0,28.1411,28.1892,28.1231,28.1652,275700.0
2004-12-27 11:00:00,46.87,46.91,46.71,46.74,265300.0,28.1652,28.1892,28.069,28.0871,265300.0
2004-12-27 11:30:00,46.74,46.77,46.62,46.69,308900.0,28.0871,28.1051,28.0149,28.057,308900.0
2004-12-27 12:00:00,46.69,46.75,46.66,46.71,172500.0,28.057,28.0931,28.039,28.069,172500.0
2004-12-27 12:30:00,46.73,46.74,46.66,46.68,143800.0,28.081,28.0871,28.039,28.051,143800.0
2004-12-27 13:00:00,46.68,46.73,46.65,46.73,256300.0,28.051,28.081,28.033,28.081,256300.0
2004-12-27 13:30:00,46.73,46.83,46.71,46.8,217200.0,28.081,28.1411,28.069,28.1231,217200.0
2004-12-27 14:00:00,46.8,46.88,46.73,46.77,225800.0,28.1231,28.1712,28.081,28.1051,225800.0
2004-12-27 14:30:00,46.78,46.85,46.75,46.8,253300.0,28.1111,28.1532,28.0931,28.1231,253300.0
2004-12-27 15:00:00,46.8,46.87,46.73,46.79,331600.0,28.1231,28.1652,28.081,28.1171,331600.0
2004-12-27 15:30:00,46.79,46.81,46.65,46.7,478300.0,28.1171,28.1291,28.033,28.063,478300.0
2004-12-28 09:30:00,46.6,46.83,46.6,46.77,508600.0,28.0029,28.1411,28.0029,28.1051,508600.0
2004-12-28 10:00:00,46.77,46.95,46.77,46.93,530900.0,28.1051,28.2132,28.1051,28.2012,530900.0
2004-12-28 10:30:00,46.92,47.01,46.91,46.96,413400.0,28.1952,28.2493,28.1892,28.2193,413400.0
2004-12-28 11:00:00,46.96,46.99,46.92,46.98,403700.0,28.2193,28.2373,28.1952,28.2313,403700.0
2004-12-28 11:30:00,46.99,46.99,46.94,46.98,248900.0,28.2373,28.2373,28.2072,28.2313,248900.0
2004-12-28 12:00:00,46.98,46.98,46.94,46.97,265800.0,28.2313,28.2313,28.2072,28.2253,265800.0
2004-12-28 12:30:00,46.97,47.0,46.95,46.97,252600.0,28.2253,28.2433,28.2132,28.2253,252600.0
2004-12-28 13:00:00,46.98,46.99,46.9,46.92,269000.0,28.2313,28.2373,28.1832,28.1952,269000.0
2004-12-28 13:30:00,46.92,46.95,46.89,46.91,203500.0,28.1952,28.2132,28.1772,28.1892,203500.0
2004-12-28 14:00:00,46.93,46.95,46.87,46.89,314400.0,28.2012,28.2132,28.1652,28.1772,314400.0
2004-12-28 14:30:00,46.89,46.9,46.77,46.82,337600.0,28.1772,28.1832,28.1051,28.1351,337600.0
2004-12-28 15:00:00,46.82,46.95,46.82,46.95,307000.0,28.1351,28.2132,28.1351,28.2132,307000.0
2004-12-28 15:30:00,46.95,46.99,46.91,46.98,473100.0,28.2132,28.2373,28.1892,28.2313,473100.0
2004-12-29 09:30:00,46.77,46.94,46.77,46.88,679300.0,28.1051,28.2072,28.1051,28.1712,679300.0
2004-12-29 10:00:00,46.88,46.9,46.79,46.86,427700.0,28.1712,28.1832,28.1171,28.1592,427700.0
2004-12-29 10:30:00,46.86,46.91,46.8,46.9,364700.0,28.1592,28.1892,28.1231,28.1832,364700.0
2004-12-29 11:00:00,46.89,46.97,46.86,46.96,691000.0,28.1772,28.2253,28.1592,28.2193,691000.0
2004-12-29 11:30:00,46.97,47.04,46.92,46.92,721900.0,28.2253,28.2673,28.1952,28.1952,721900.0
2004-12-29 12:00:00,46.92,46.98,46.92,46.97,142000.0,28.1952,28.2313,28.1952,28.2253,142000.0
2004-12-29 12:30:00,46.97,46.98,46.9,46.9,293300.0,28.2253,28.2313,28.1832,28.1832,293300.0
2004-12-29 13:00:00,46.9,46.94,46.85,46.85,275200.0,28.1832,28.2072,28.1532,28.1532,275200.0
2004-12-29 13:30:00,46.85,46.93,46.83,46.84,247100.0,28.1532,28.2012,28.1411,28.1471,247100.0
2004-12-29 14:00:00,46.84,46.89,46.83,46.84,272300.0,28.1471,28.1772,28.1411,28.1471,272300.0
2004-12-29 14:30:00,46.84,46.88,46.81,46.85,285000.0,28.1471,28.1712,28.1291,28.1532,285000.0
2004-12-29 15:00:00,46.85,46.9,46.82,46.89,409100.0,28.1532,28.1832,28.1351,28.1772,409100.0
2004-12-29 15:30:00,46.89,46.9,46.8,46.89,572900.0,28.1772,28.1832,28.1231,28.1772,572900.0
2004-12-30 09:30:00,46.9,47.09,46.85,47.07,628700.0,28.1832,28.2974,28.1532,28.2854,628700.0
2004-12-30 10:00:00,47.08,47.2,47.02,47.11,440200.0,28.2914,28.3635,28.2553,28.3094,440200.0
2004-12-30 10:30:00,47.11,47.15,47.06,47.08,567300.0,28.3094,28.3334,28.2793,28.2914,567300.0
2004-12-30 11:00:00,47.08,47.08,47.01,47.05,315100.0,28.2914,28.2914,28.2493,28.2733,315100.0
2004-12-30 11:30:00,47.04,47.06,47.0,47.02,296500.0,28.2673,28.2793,28.2433,28.2553,296500.0
2004-12-30 12:00:00,47.02,47.06,47.01,47.04,259100.0,28.2553,28.2793,28.2493,28.2673,259100.0
2004-12-30 12:30:00,47.04,47.08,47.03,47.08,170000.0,28.2673,28.2914,28.2613,28.2914,170000.0
2004-12-30 13:00:00,47.08,47.08,47.03,47.06,534200.0,28.2914,28.2914,28.2613,28.2793,534200.0
2004-12-30 13:30:00,47.05,47.08,47.05,47.07,199000.0,28.2733,28.2914,28.2733,28.2854,199000.0
2004-12-30 14:00:00,47.07,47.09,47.03,47.06,414600.0,28.2854,28.2974,28.2613,28.2793,414600.0
2004-12-30 14:30:00,47.05,47.08,47.03,47.07,281200.0,28.2733,28.2914,28.2613,28.2854,281200.0
2004-12-30 15:00:00,47.08,47.11,47.03,47.04,432000.0,28.2914,28.3094,28.2613,28.2673,432000.0
2004-12-30 15:30:00,47.05,47.07,46.91,46.92,724000.0,28.2733,28.2854,28.1892,28.1952,724000.0
2004-12-31 09:30:00,46.81,46.98,46.77,46.93,803500.0,28.1291,28.2313,28.1051,28.2012,803500.0
2004-12-31 10:00:00,46.92,47.06,46.92,47.04,462100.0,28.1952,28.2793,28.1952,28.2673,462100.0
2004-12-31 10:30:00,47.02,47.12,47.02,47.12,349700.0,28.2553,28.3154,28.2553,28.3154,349700.0
2004-12-31 11:00:00,47.12,47.12,47.05,47.08,340600.0,28.3154,28.3154,28.2733,28.2914,340600.0
2004-12-31 11:30:00,47.08,47.15,47.08,47.15,249200.0,28.2914,28.3334,28.2914,28.3334,249200.0
2004-12-31 12:00:00,47.15,47.2,47.1,47.15,401100.0,28.3334,28.3635,28.3034,28.3334,401100.0
2004-12-31 12:30:00,47.14,47.14,46.97,46.97,261800.0,28.3274,28.3274,28.2253,28.2253,261800.0
2004-12-31 13:00:00,46.96,47.08,46.96,47.03,169100.0,28.2193,28.2914,28.2193,28.2613,169100.0
2004-12-31 13:30:00,47.03,47.09,47.02,47.04,226300.0,28.2613,28.2974,28.2553,28.2673,226300.0
2004-12-31 14:00:00,47.04,47.15,47.03,47.14,185500.0,28.2673,28.3334,28.2613,28.3274,185500.0
2004-12-31 14:30:00,47.15,47.22,47.13,47.14,321400.0,28.3334,28.3755,28.3214,28.3274,321400.0
2004-12-31 15:00:00,47.14,47.2,47.07,47.09,357600.0,28.3274,28.3635,28.2854,28.2974,357600.0
2004-12-31 15:30:00,47.08,47.11,46.94,46.96,688600.0,28.2914,28.3094,28.2072,28.2193,688600.0
2005-01-03 09:30:00,46.66,46.95,46.66,46.77,1663300.0,28.039,28.2132,28.039,28.1051,1663300.0
2005-01-03 10:00:00,46.77,46.84,46.39,46.49,1116200.0,28.1051,28.1471,27.8767,27.9368,1116200.0
2005-01-03 10:30:00,46.49,46.5,46.41,46.43,766100.0,27.9368,27.9428,27.8887,27.9008,766100.0
2005-01-03 11:00:00,46.45,46.55,46.38,46.49,664600.0,27.9128,27.9729,27.8707,27.9368,664600.0
2005-01-03 11:30:00,46.5,46.61,46.5,46.54,539700.0,27.9428,28.0089,27.9428,27.9669,539700.0
2005-01-03 12:00:00,46.54,46.55,46.3,46.32,992300.0,27.9669,27.9729,27.8226,27.8347,992300.0
2005-01-03 12:30:00,46.33,46.37,46.28,46.35,461500.0,27.8407,27.8647,27.8106,27.8527,461500.0
2005-01-03 13:00:00,46.35,46.36,46.2,46.21,555300.0,27.8527,27.8587,27.7626,27.7686,555300.0
2005-01-03 13:30:00,46.22,46.27,46.18,46.24,392500.0,27.7746,27.8046,27.7505,27.7866,392500.0
2005-01-03 14:00:00,46.25,46.3,46.21,46.21,311800.0,27.7926,27.8226,27.7686,27.7686,311800.0
2005-01-03 14:30:00,46.22,46.33,46.22,46.28,401100.0,27.7746,27.8407,27.7746,27.8106,401100.0
2005-01-03 15:00:00,46.28,46.34,46.22,46.32,419900.0,27.8106,27.8467,27.7746,27.8347,419900.0
2005-01-03 15:30:00,46.33,46.48,46.3,46.47,909700.0,27.8407,27.9308,27.8226,27.9248,909700.0
2005-01-04 09:30:00,46.41,46.56,46.4,46.55,1181500.0,27.8887,27.9789,27.8827,27.9729,1181500.0
2005-01-04 10:00:00,46.54,46.73,46.46,46.46,830700.0,27.9669,28.081,27.9188,27.9188,830700.0
2005-01-04 10:30:00,46.46,46.5,46.31,46.4,1248700.0,27.9188,27.9428,27.8287,27.8827,1248700.0
2005-01-04 11:00:00,46.4,46.41,46.29,46.31,558800.0,27.8827,27.8887,27.8166,27.8287,558800.0
2005-01-04 11:30:00,46.31,46.35,46.21,46.23,545000.0,27.8287,27.8527,27.7686,27.7806,545000.0
2005-01-04 12:00:00,46.23,46.31,46.2,46.27,555900.0,27.7806,27.8287,27.7626,27.8046,555900.0
2005-01-04 12:30:00,46.28,46.32,46.22,46.25,391200.0,27.8106,27.8347,27.7746,27.7926,391200.0
2005-01-04 13:00:00,46.24,46.34,46.22,46.3,332200.0,27.7866,27.8467,27.7746,27.8226,332200.0
2005-01-04 13:30:00,46.3,46.34,46.16,46.22,369600.0,27.8226,27.8467,27.7385,27.7746,369600.0
2005-01-04 14:00:00,46.18,46.22,45.78,45.84,947500.0,27.7505,27.7746,27.5102,27.5462,947500.0
2005-01-04 14:30:00,45.85,45.96,45.74,45.95,631000.0,27.5522,27.6183,27.4861,27.6123,631000.0
2005-01-04 15:00:00,45.95,46.04,45.82,45.9,710600.0,27.6123,27.6664,27.5342,27.5823,710600.0
2005-01-04 15:30:00,45.89,45.95,45.78,45.84,1470400.0,27.5763,27.6123,27.5102,27.5462,1470400.0
2005-01-05 09:30:00,45.64,45.94,45.64,45.75,1665500.0,27.426,27.6063,27.426,27.4921,1665500.0
2005-01-05 10:00:00,45.75,45.87,45.71,45.76,879700.0,27.4921,27.5642,27.4681,27.4981,879700.0
2005-01-05 10:30:00,45.75,45.8,45.66,45.7,1022000.0,27.4921,27.5222,27.4381,27.4621,1022000.0
2005-01-05 11:00:00,45.71,45.75,45.56,45.62,2365500.0,27.4681,27.4921,27.378,27.414,2365500.0
2005-01-05 11:30:00,45.61,45.69,45.59,45.66,947400.0,27.408,27.4561,27.396,27.4381,947400.0
2005-01-05 12:00:00,45.65,45.76,45.65,45.67,767500.0,27.432,27.4981,27.432,27.4441,767500.0
2005-01-05 12:30:00,45.66,45.69,45.53,45.57,998300.0,27.4381,27.4561,27.3599,27.384,998300.0
2005-01-05 13:00:00,45.57,45.7,45.54,45.64,976300.0,27.384,27.4621,27.3659,27.426,976300.0
2005-01-05 13:30:00,45.64,45.71,45.62,45.65,760200.0,27.426,27.4681,27.414,27.432,760200.0
2005-01-05 14:00:00,45.64,45.65,45.55,45.58,611000.0,27.426,27.432,27.372,27.39,611000.0
2005-01-05 14:30:00,45.58,45.6,45.49,45.5,771400.0,27.39,27.402,27.3359,27.3419,771400.0
2005-01-05 15:00:00,45.5,45.56,45.48,45.5,925000.0,27.3419,27.378,27.3299,27.3419,925000.0
2005-01-05 15:30:00,45.5,45.53,45.25,45.25,1392600.0,27.3419,27.3599,27.1917,27.1917,1392600.0
2005-01-06 09:30:00,45.42,45.63,45.25,45.27,1590100.0,27.2938,27.42,27.1917,27.2037,1590100.0
2005-01-06 10:00:00,45.27,45.3,45.12,45.21,1196700.0,27.2037,27.2217,27.1136,27.1676,1196700.0
2005-01-06 10:30:00,45.21,45.22,44.99,45.03,1541300.0,27.1676,27.1737,27.0354,27.0595,1541300.0
2005-01-06 11:00:00,45.04,45.27,45.0,45.24,1116000.0,27.0655,27.2037,27.0414,27.1857,1116000.0
2005-01-06 11:30:00,45.24,45.44,45.24,45.33,1352800.0,27.1857,27.3059,27.1857,27.2398,1352800.0
2005-01-06 12:00:00,45.33,45.38,45.25,45.28,548000.0,27.2398,27.2698,27.1917,27.2097,548000.0
2005-01-06 12:30:00,45.27,45.28,45.2,45.23,391700.0,27.2037,27.2097,27.1616,27.1797,391700.0
2005-01-06 13:00:00,45.23,45.25,45.1,45.22,1182900.0,27.1797,27.1917,27.1015,27.1737,1182900.0
2005-01-06 13:30:00,45.23,45.26,45.0,45.24,900200.0,27.1797,27.1977,27.0414,27.1857,900200.0
2005-01-06 14:00:00,45.25,45.35,45.22,45.26,1038800.0,27.1917,27.2518,27.1737,27.1977,1038800.0
2005-01-06 14:30:00,45.27,45.29,45.13,45.14,836300.0,27.2037,27.2157,27.1196,27.1256,836300.0
2005-01-06 15:00:00,45.14,45.2,45.0,45.11,950400.0,27.1256,27.1616,27.0414,27.1075,950400.0
2005-01-06 15:30:00,45.11,45.26,45.0,45.22,1080800.0,27.1075,27.1977,27.0414,27.1737,1080800.0
2005-01-07 09:30:00,45.3,45.36,45.11,45.13,1126200.0,27.2217,27.2578,27.1075,27.1196,1126200.0
2005-01-07 10:00:00,45.15,45.23,44.8,44.89,1314600.0,27.1316,27.1797,26.9213,26.9753,1314600.0
2005-01-07 10:30:00,44.89,45.0,44.77,44.91,819000.0,26.9753,27.0414,26.9032,26.9874,819000.0
2005-01-07 11:00:00,44.91,45.15,44.9,45.13,741300.0,26.9874,27.1316,26.9814,27.1196,741300.0
2005-01-07 11:30:00,45.15,45.2,45.0,45.06,800900.0,27.1316,27.1616,27.0414,27.0775,800900.0
2005-01-07 12:00:00,45.06,45.12,45.0,45.09,517800.0,27.0775,27.1136,27.0414,27.0955,517800.0
2005-01-07 12:30:00,45.07,45.2,45.06,45.2,483200.0,27.0835,27.1616,27.0775,27.1616,483200.0
2005-01-07 13:00:00,45.19,45.21,45.11,45.16,388900.0,27.1556,27.1676,27.1075,27.1376,388900.0
2005-01-07 13:30:00,45.16,45.2,45.02,45.06,372900.0,27.1376,27.1616,27.0535,27.0775,372900.0
2005-01-07 14:00:00,45.07,45.13,44.94,44.98,562300.0,27.0835,27.1196,27.0054,27.0294,562300.0
2005-01-07 14:30:00,44.99,45.06,44.9,44.94,526900.0,27.0354,27.0775,26.9814,27.0054,526900.0
2005-01-07 15:00:00,44.95,44.99,44.85,44.85,623000.0,27.0114,27.0354,26.9513,26.9513,623000.0
2005-01-07 15:30:00,44.85,44.92,44.72,44.73,1644900.0,26.9513,26.9934,26.8732,26.8792,1644900.0
2005-01-10 09:30:00,44.78,45.03,44.75,44.9,1244100.0,26.9092,27.0595,26.8912,26.9814,1244100.0
2005-01-10 10:00:00,44.9,45.24,44.9,45.23,1091000.0,26.9814,27.1857,26.9814,27.1797,1091000.0
2005-01-10 10:30:00,45.24,45.25,45.11,45.14,721400.0,27.1857,27.1917,27.1075,27.1256,721400.0
2005-01-10 11:00:00,45.14,45.2,45.11,45.19,591900.0,27.1256,27.1616,27.1075,27.1556,591900.0
2005-01-10 11:30:00,45.19,45.23,45.13,45.23,671700.0,27.1556,27.1797,27.1196,27.1797,671700.0
2005-01-10 12:00:00,45.23,45.32,45.23,45.24,799000.0,27.1797,27.2337,27.1797,27.1857,799000.0
2005-01-10 12:30:00,45.25,45.28,45.2,45.24,446900.0,27.1917,27.2097,27.1616,27.1857,446900.0
2005-01-10 13:00:00,45.23,45.34,45.22,45.27,588000.0,27.1797,27.2458,27.1737,27.2037,588000.0
2005-01-10 13:30:00,45.28,45.31,45.25,45.3,333100.0,27.2097,27.2277,27.1917,27.2217,333100.0
2005-01-10 14:00:00,45.3,45.3,45.15,45.19,830100.0,27.2217,27.2217,27.1316,27.1556,830100.0
2005-01-10 14:30:00,45.19,45.19,45.1,45.17,567500.0,27.1556,27.1556,27.1015,27.1436,567500.0
2005-01-10 15:00:00,45.15,45.22,45.0,45.1,818300.0,27.1316,27.1737,27.0414,27.1015,818300.0
2005-01-10 15:30:00,45.1,45.32,45.0,45.28,1462200.0,27.1015,27.2337,27.0414,27.2097,1462200.0
2005-01-11 09:30:00,45.15,45.29,44.96,45.11,996000.0,27.1316,27.2157,27.0174,27.1075,996000.0
2005-01-11 10:00:00,45.1,45.11,44.99,45.09,727600.0,27.1015,27.1075,27.0354,27.0955,727600.0
2005-01-11 10:30:00,45.09,45.16,45.01,45.16,529400.0,27.0955,27.1376,27.0475,27.1376,529400.0
2005-01-11 11:00:00,45.16,45.28,45.11,45.24,848100.0,27.1376,27.2097,27.1075,27.1857,848100.0
2005-01-11 11:30:00,45.25,45.29,45.19,45.22,769900.0,27.1917,27.2157,27.1556,27.1737,769900.0
2005-01-11 12:00:00,45.22,45.24,45.09,45.12,446600.0,27.1737,27.1857,27.0955,27.1136,446600.0
2005-01-11 12:30:00,45.12,45.2,45.08,45.11,366200.0,27.1136,27.1616,27.0895,27.1075,366200.0
2005-01-11 13:00:00,45.11,45.17,45.01,45.17,364300.0,27.1075,27.1436,27.0475,27.1436,364300.0
2005-01-11 13:30:00,45.17,45.23,45.1,45.22,481800.0,27.1436,27.1797,27.1015,27.1737,481800.0
2005-01-11 14:00:00,45.23,45.35,45.21,45.34,633200.0,27.1797,27.2518,27.1676,27.2458,633200.0
2005-01-11 14:30:00,45.34,45.43,45.26,45.27,616400.0,27.2458,27.2998,27.1977,27.2037,616400.0
2005-01-11 15:00:00,45.27,45.39,45.26,45.31,586800.0,27.2037,27.2758,27.1977,27.2277,586800.0
2005-01-11 15:30:00,45.31,45.32,45.15,45.19,889000.0,27.2277,27.2337,27.1316,27.1556,889000.0
2005-01-12 09:30:00,45.18,45.31,44.97,44.98,739300.0,27.1496,27.2277,27.0234,27.0294,739300.0
2005-01-12 10:00:00,44.98,45.08,44.9,44.98,638600.0,27.0294,27.0895,26.9814,27.0294,638600.0
2005-01-12 10:30:00,44.99,45.06,44.74,44.84,702800.0,27.0354,27.0775,26.8852,26.9453,702800.0
2005-01-12 11:00:00,44.84,44.97,44.81,44.9,616500.0,26.9453,27.0234,26.9273,26.9814,616500.0
2005-01-12 11:30:00,44.9,45.19,44.9,45.15,733500.0,26.9814,27.1556,26.9814,27.1316,733500.0
2005-01-12 12:00:00,45.15,45.27,44.94,45.26,484600.0,27.1316,27.2037,27.0054,27.1977,484600.0
2005-01-12 12:30:00,45.26,45.34,45.12,45.12,598900.0,27.1977,27.2458,27.1136,27.1136,598900.0
2005-01-12 13:00:00,45.13,45.16,45.03,45.03,379000.0,27.1196,27.1376,27.0595,27.0595,379000.0
2005-01-12 13:30:00,45.03,45.06,44.94,44.99,477800.0,27.0595,27.0775,27.0054,27.0354,477800.0
2005-01-12 14:00:00,44.99,45.1,44.98,45.04,315000.0,27.0354,27.1015,27.0294,27.0655,315000.0
2005-01-12 14:30:00,45.05,45.08,44.86,44.99,643700.0,27.0715,27.0895,26.9573,27.0354,643700.0
2005-01-12 15:00:00,44.98,44.99,44.87,44.91,993200.0,27.0294,27.0354,26.9633,26.9874,993200.0
2005-01-12 15:30:00,44.91,45.11,44.89,45.06,1298900.0,26.9874,27.1075,26.9753,27.0775,1298900.0
2005-01-13 09:30:00,45.1,45.15,44.86,44.93,840500.0,27.1015,27.1316,26.9573,26.9994,840500.0
2005-01-13 10:00:00,44.91,44.94,44.84,44.89,853600.0,26.9874,27.0054,26.9453,26.9753,853600.0
2005-01-13 10:30:00,44.89,44.9,44.65,44.78,1056600.0,26.9753,26.9814,26.8311,26.9092,1056600.0
2005-01-13 11:00:00,44.79,44.91,44.78,44.89,570800.0,26.9153,26.9874,26.9092,26.9753,570800.0
2005-01-13 11:30:00,44.88,44.88,44.78,44.86,600300.0,26.9693,26.9693,26.9092,26.9573,600300.0
2005-01-13 12:00:00,44.86,44.89,44.78,44.82,511100.0,26.9573,26.9753,26.9092,26.9333,511100.0
2005-01-13 12:30:00,44.83,44.9,44.81,44.88,471500.0,26.9393,26.9814,26.9273,26.9693,471500.0
2005-01-13 13:00:00,44.89,45.01,44.88,44.94,522000.0,26.9753,27.0475,26.9693,27.0054,522000.0
2005-01-13 13:30:00,44.93,44.96,44.86,44.95,452900.0,26.9994,27.0174,26.9573,27.0114,452900.0
2005-01-13 14:00:00,44.96,44.99,44.9,44.97,360200.0,27.0174,27.0354,26.9814,27.0234,360200.0
2005-01-13 14:30:00,44.97,44.98,44.84,44.91,597400.0,27.0234,27.0294,26.9453,26.9874,597400.0
2005-01-13 15:00:00,44.92,44.93,44.57,44.68,955600.0,26.9934,26.9994,26.7831,26.8492,955600.0
2005-01-13 15:30:00,44.71,44.71,44.4,44.51,2261100.0,26.8672,26.8672,26.6809,26.747,2261100.0
2005-01-14 09:30:00,44.85,44.85,44.6,44.65,1483600.0,26.9513,26.9513,26.8011,26.8311,1483600.0
2005-01-14 10:00:00,44.65,44.9,44.6,44.89,648600.0,26.8311,26.9814,26.8011,26.9753,648600.0
2005-01-14 10:30:00,44.88,44.96,44.85,44.9,856200.0,26.9693,27.0174,26.9513,26.9814,856200.0
2005-01-14 11:00:00,44.9,44.92,44.76,44.83,540000.0,26.9814,26.9934,26.8972,26.9393,540000.0
2005-01-14 11:30:00,44.83,44.94,44.77,44.93,473900.0,26.9393,27.0054,26.9032,26.9994,473900.0
2005-01-14 12:00:00,44.91,45.0,44.9,44.98,667200.0,26.9874,27.0414,26.9814,27.0294,667200.0
2005-01-14 12:30:00,44.98,45.01,44.9,44.91,488400.0,27.0294,27.0475,26.9814,26.9874,488400.0
2005-01-14 13:00:00,44.91,44.92,44.8,44.82,580500.0,26.9874,26.9934,26.9213,26.9333,580500.0
2005-01-14 13:30:00,44.82,44.85,44.68,44.72,549500.0,26.9333,26.9513,26.8492,26.8732,549500.0
2005-01-14 14:00:00,44.72,44.86,44.7,44.8,428800.0,26.8732,26.9573,26.8612,26.9213,428800.0
2005-01-14 14:30:00,44.8,44.89,44.78,44.88,422600.0,26.9213,26.9753,26.9092,26.9693,422600.0
2005-01-14 15:00:00,44.88,44.92,44.81,44.85,640500.0,26.9693,26.9934,26.9273,26.9513,640500.0
2005-01-14 15:30:00,44.86,44.92,44.78,44.85,1571600.0,26.9573,26.9934,26.9092,26.9513,1571600.0
2005-01-18 09:30:00,45.04,45.13,44.71,44.76,2065600.0,27.0655,27.1196,26.8672,26.8972,2065600.0
2005-01-18 10:00:00,44.77,44.98,44.71,44.85,1663700.0,26.9032,27.0294,26.8672,26.9513,1663700.0
2005-01-18 10:30:00,44.86,45.4,44.72,45.37,1353900.0,26.9573,27.2818,26.8732,27.2638,1353900.0
2005-01-18 11:00:00,45.37,45.38,45.15,45.3,1075300.0,27.2638,27.2698,27.1316,27.2217,1075300.0
2005-01-18 11:30:00,45.3,45.48,45.29,45.46,892200.0,27.2217,27.3299,27.2157,27.3179,892200.0
2005-01-18 12:00:00,45.45,45.49,45.39,45.44,796700.0,27.3119,27.3359,27.2758,27.3059,796700.0
2005-01-18 12:30:00,45.43,45.47,45.37,45.41,583800.0,27.2998,27.3239,27.2638,27.2878,583800.0
2005-01-18 13:00:00,45.4,45.49,45.4,45.46,433700.0,27.2818,27.3359,27.2818,27.3179,433700.0
2005-01-18 13:30:00,45.46,45.61,45.44,45.58,629300.0,27.3179,27.408,27.3059,27.39,629300.0
2005-01-18 14:00:00,45.58,45.85,45.51,45.85,866300.0,27.39,27.5522,27.3479,27.5522,866300.0
2005-01-18 14:30:00,45.85,45.98,45.75,45.84,1469400.0,27.5522,27.6304,27.4921,27.5462,1469400.0
2005-01-18 15:00:00,45.84,45.89,45.75,45.77,945000.0,27.5462,27.5763,27.4921,27.5042,945000.0
2005-01-18 15:30:00,45.77,45.83,45.64,45.72,1412700.0,27.5042,27.5402,27.426,27.4741,1412700.0
2005-01-19 09:30:00,45.25,45.37,45.15,45.31,1725400.0,27.1917,27.2638,27.1316,27.2277,1725400.0
2005-01-19 10:00:00,45.31,45.38,45.08,45.12,1215100.0,27.2277,27.2698,27.0895,27.1136,1215100.0
2005-01-19 10:30:00,45.11,45.17,44.93,44.95,1066700.0,27.1075,27.1436,26.9994,27.0114,1066700.0
2005-01-19 11:00:00,44.95,45.24,44.94,45.17,802000.0,27.0114,27.1857,27.0054,27.1436,802000.0
2005-01-19 11:30:00,45.13,45.29,45.11,45.14,546300.0,27.1196,27.2157,27.1075,27.1256,546300.0
2005-01-19 12:00:00,45.15,45.25,45.12,45.21,477600.0,27.1316,27.1917,27.1136,27.1676,477600.0
2005-01-19 12:30:00,45.2,45.26,45.16,45.19,416600.0,27.1616,27.1977,27.1376,27.1556,416600.0
2005-01-19 13:00:00,45.2,45.26,45.18,45.25,491300.0,27.1616,27.1977,27.1496,27.1917,491300.0
2005-01-19 13:30:00,45.26,45.27,45.2,45.24,345800.0,27.1977,27.2037,27.1616,27.1857,345800.0
2005-01-19 14:00:00,45.24,45.26,45.16,45.24,651000.0,27.1857,27.1977,27.1376,27.1857,651000.0
2005-01-19 14:30:00,45.25,45.25,45.17,45.19,340300.0,27.1917,27.1917,27.1436,27.1556,340300.0
2005-01-19 15:00:00,45.2,45.21,45.0,45.0,731800.0,27.1616,27.1676,27.0414,27.0414,731800.0
2005-01-19 15:30:00,45.02,45.15,44.92,44.99,1391900.0,27.0535,27.1316,26.9934,27.0354,1391900.0
2005-01-20 09:30:00,44.93,45.13,44.91,45.12,1104300.0,26.9994,27.1196,26.9874,27.1136,1104300.0
2005-01-20 10:00:00,45.11,45.28,45.09,45.18,950800.0,27.1075,27.2097,27.0955,27.1496,950800.0
2005-01-20 10:30:00,45.18,45.25,45.08,45.24,619800.0,27.1496,27.1917,27.0895,27.1857,619800.0
2005-01-20 11:00:00,45.24,45.31,45.21,45.29,675100.0,27.1857,27.2277,27.1676,27.2157,675100.0
2005-01-20 11:30:00,45.27,45.4,45.22,45.31,737600.0,27.2037,27.2818,27.1737,27.2277,737600.0
2005-01-20 12:00:00,45.33,45.37,45.22,45.26,517800.0,27.2398,27.2638,27.1737,27.1977,517800.0
2005-01-20 12:30:00,45.26,45.34,45.25,45.32,383900.0,27.1977,27.2458,27.1917,27.2337,383900.0
2005-01-20 13:00:00,45.32,45.35,45.2,45.31,566500.0,27.2337,27.2518,27.1616,27.2277,566500.0
2005-01-20 13:30:00,45.32,45.34,45.23,45.32,437200.0,27.2337,27.2458,27.1797,27.2337,437200.0
2005-01-20 14:00:00,45.33,45.48,45.3,45.33,547900.0,27.2398,27.3299,27.2217,27.2398,547900.0
2005-01-20 14:30:00,45.34,45.54,45.34,45.51,499000.0,27.2458,27.3659,27.2458,27.3479,499000.0
2005-01-20 15:00:00,45.52,45.57,45.33,45.36,671900.0,27.3539,27.384,27.2398,27.2578,671900.0
2005-01-20 15:30:00,45.35,45.45,45.19,45.35,1124500.0,27.2518,27.3119,27.1556,27.2518,1124500.0
2005-01-21 09:30:00,45.26,45.45,45.16,45.28,1255500.0,27.1977,27.3119,27.1376,27.2097,1255500.0
2005-01-21 10:00:00,45.31,45.5,45.22,45.44,725100.0,27.2277,27.3419,27.1737,27.3059,725100.0
2005-01-21 10:30:00,45.44,45.5,45.31,45.35,379000.0,27.3059,27.3419,27.2277,27.2518,379000.0
2005-01-21 11:00:00,45.34,45.45,45.32,45.44,446300.0,27.2458,27.3119,27.2337,27.3059,446300.0
2005-01-21 11:30:00,45.45,45.46,45.31,45.34,309700.0,27.3119,27.3179,27.2277,27.2458,309700.0
2005-01-21 12:00:00,45.34,45.35,45.25,45.31,358300.0,27.2458,27.2518,27.1917,27.2277,358300.0
2005-01-21 12:30:00,45.31,45.36,45.28,45.31,168100.0,27.2277,27.2578,27.2097,27.2277,168100.0
2005-01-21 13:00:00,45.32,45.32,45.22,45.28,311500.0,27.2337,27.2337,27.1737,27.2097,311500.0
2005-01-21 13:30:00,45.27,45.28,45.11,45.21,555400.0,27.2037,27.2097,27.1075,27.1676,555400.0
2005-01-21 14:00:00,45.21,45.32,45.18,45.3,376000.0,27.1676,27.2337,27.1496,27.2217,376000.0
2005-01-21 14:30:00,45.29,45.3,45.15,45.18,541900.0,27.2157,27.2217,27.1316,27.1496,541900.0
2005-01-21 15:00:00,45.18,45.21,45.02,45.2,714200.0,27.1496,27.1676,27.0535,27.1616,714200.0
2005-01-21 15:30:00,45.2,45.22,45.02,45.1,1107500.0,27.1616,27.1737,27.0535,27.1015,1107500.0
2005-01-24 09:30:00,45.15,45.27,45.14,45.17,681500.0,27.1316,27.2037,27.1256,27.1436,681500.0
2005-01-24 10:00:00,45.17,46.0,45.15,45.16,845600.0,27.1436,27.6424,27.1316,27.1376,845600.0
2005-01-24 10:30:00,45.15,45.34,45.15,45.21,489400.0,27.1316,27.2458,27.1316,27.1676,489400.0
2005-01-24 11:00:00,45.22,45.49,45.2,45.4,509600.0,27.1737,27.3359,27.1616,27.2818,509600.0
2005-01-24 11:30:00,45.4,45.49,45.37,45.44,356200.0,27.2818,27.3359,27.2638,27.3059,356200.0
2005-01-24 12:00:00,45.45,45.52,45.31,45.33,507000.0,27.3119,27.3539,27.2277,27.2398,507000.0
2005-01-24 12:30:00,45.33,45.52,45.3,45.5,439200.0,27.2398,27.3539,27.2217,27.3419,439200.0
2005-01-24 13:00:00,45.51,45.64,45.44,45.6,620000.0,27.3479,27.426,27.3059,27.402,620000.0
2005-01-24 13:30:00,45.59,45.6,45.47,45.48,432000.0,27.396,27.402,27.3239,27.3299,432000.0
2005-01-24 14:00:00,45.47,45.55,45.35,45.36,338100.0,27.3239,27.372,27.2518,27.2578,338100.0
2005-01-24 14:30:00,45.34,45.45,45.34,45.4,490000.0,27.2458,27.3119,27.2458,27.2818,490000.0
2005-01-24 15:00:00,45.4,45.45,45.31,45.36,431500.0,27.2818,27.3119,27.2277,27.2578,431500.0
2005-01-24 15:30:00,45.37,45.43,45.23,45.24,593300.0,27.2638,27.2998,27.1797,27.1857,593300.0
2005-01-25 09:30:00,45.23,45.6,45.23,45.48,779300.0,27.1797,27.402,27.1797,27.3299,779300.0
2005-01-25 10:00:00,45.48,45.55,45.36,45.49,536000.0,27.3299,27.372,27.2578,27.3359,536000.0
2005-01-25 10:30:00,45.49,45.53,45.42,45.48,456500.0,27.3359,27.3599,27.2938,27.3299,456500.0
2005-01-25 11:00:00,45.47,45.66,45.47,45.65,404000.0,27.3239,27.4381,27.3239,27.432,404000.0
2005-01-25 11:30:00,45.64,45.69,45.6,45.64,381900.0,27.426,27.4561,27.402,27.426,381900.0
2005-01-25 12:00:00,45.64,45.73,45.62,45.7,535000.0,27.426,27.4801,27.414,27.4621,535000.0
2005-01-25 12:30:00,45.69,45.77,45.69,45.74,386900.0,27.4561,27.5042,27.4561,27.4861,386900.0
2005-01-25 13:00:00,45.74,45.9,45.71,45.87,549400.0,27.4861,27.5823,27.4681,27.5642,549400.0
2005-01-25 13:30:00,45.86,45.87,45.71,45.71,308700.0,27.5582,27.5642,27.4681,27.4681,308700.0
2005-01-25 14:00:00,45.71,45.74,45.65,45.66,483500.0,27.4681,27.4861,27.432,27.4381,483500.0
2005-01-25 14:30:00,45.66,45.67,45.6,45.64,662800.0,27.4381,27.4441,27.402,27.426,662800.0
2005-01-25 15:00:00,45.64,45.68,45.54,45.66,733200.0,27.426,27.4501,27.3659,27.4381,733200.0
2005-01-25 15:30:00,45.66,45.67,45.55,45.59,776300.0,27.4381,27.4441,27.372,27.396,776300.0
2005-01-26 09:30:00,45.73,45.75,45.56,45.7,886900.0,27.4801,27.4921,27.378,27.4621,886900.0
2005-01-26 10:00:00,45.73,45.81,45.69,45.8,600400.0,27.4801,27.5282,27.4561,27.5222,600400.0
2005-01-26 10:30:00,45.8,45.83,45.67,45.71,765600.0,27.5222,27.5402,27.4441,27.4681,765600.0
2005-01-26 11:00:00,45.71,45.74,45.53,45.59,566500.0,27.4681,27.4861,27.3599,27.396,566500.0
2005-01-26 11:30:00,45.59,45.73,45.59,45.69,479900.0,27.396,27.4801,27.396,27.4561,479900.0
2005-01-26 12:00:00,45.69,45.77,45.67,45.74,381400.0,27.4561,27.5042,27.4441,27.4861,381400.0
2005-01-26 12:30:00,45.74,45.77,45.65,45.68,294100.0,27.4861,27.5042,27.432,27.4501,294100.0
2005-01-26 13:00:00,45.67,45.79,45.66,45.76,377800.0,27.4441,27.5162,27.4381,27.4981,377800.0
2005-01-26 13:30:00,45.76,45.89,45.74,45.87,414600.0,27.4981,27.5763,27.4861,27.5642,414600.0
2005-01-26 14:00:00,45.87,45.91,45.77,45.83,477100.0,27.5642,27.5883,27.5042,27.5402,477100.0
2005-01-26 14:30:00,45.84,45.85,45.78,45.8,426800.0,27.5462,27.5522,27.5102,27.5222,426800.0
2005-01-26 15:00:00,45.8,45.87,45.71,45.84,643400.0,27.5222,27.5642,27.4681,27.5462,643400.0
2005-01-26 15:30:00,45.83,45.92,45.76,45.81,853400.0,27.5402,27.5943,27.4981,27.5282,853400.0
2005-01-27 09:30:00,45.56,45.68,45.51,45.6,579100.0,27.378,27.4501,27.3479,27.402,579100.0
2005-01-27 10:00:00,45.6,45.66,45.51,45.57,449500.0,27.402,27.4381,27.3479,27.384,449500.0
2005-01-27 10:30:00,45.57,45.72,45.52,45.68,350500.0,27.384,27.4741,27.3539,27.4501,350500.0
2005-01-27 11:00:00,45.69,45.77,45.68,45.74,392200.0,27.4561,27.5042,27.4501,27.4861,392200.0
2005-01-27 11:30:00,45.74,45.77,45.69,45.73,282500.0,27.4861,27.5042,27.4561,27.4801,282500.0
2005-01-27 12:00:00,45.74,45.74,45.65,45.66,247400.0,27.4861,27.4861,27.432,27.4381,247400.0
2005-01-27 12:30:00,45.66,45.78,45.65,45.74,262900.0,27.4381,27.5102,27.432,27.4861,262900.0
2005-01-27 13:00:00,45.72,45.73,45.62,45.65,358600.0,27.4741,27.4801,27.414,27.432,358600.0
2005-01-27 13:30:00,45.65,45.65,45.43,45.49,474000.0,27.432,27.432,27.2998,27.3359,474000.0
2005-01-27 14:00:00,45.48,45.57,45.45,45.5,308600.0,27.3299,27.384,27.3119,27.3419,308600.0
2005-01-27 14:30:00,45.51,45.63,45.42,45.46,348200.0,27.3479,27.42,27.2938,27.3179,348200.0
2005-01-27 15:00:00,45.45,45.59,45.35,45.56,497200.0,27.3119,27.396,27.2518,27.378,497200.0
2005-01-27 15:30:00,45.55,45.63,45.53,45.54,593400.0,27.372,27.42,27.3599,27.3659,593400.0
2005-01-28 09:30:00,45.43,45.75,45.41,45.71,757400.0,27.2998,27.4921,27.2878,27.4681,757400.0
2005-01-28 10:00:00,45.71,45.75,45.45,45.74,390800.0,27.4681,27.4921,27.3119,27.4861,390800.0
2005-01-28 10:30:00,45.73,45.76,45.57,45.59,597200.0,27.4801,27.4981,27.384,27.396,597200.0
2005-01-28 11:00:00,45.59,45.6,45.49,45.5,877800.0,27.396,27.402,27.3359,27.3419,877800.0
2005-01-28 11:30:00,45.5,45.53,45.43,45.5,497600.0,27.3419,27.3599,27.2998,27.3419,497600.0
2005-01-28 12:00:00,45.49,45.52,45.45,45.46,209300.0,27.3359,27.3539,27.3119,27.3179,209300.0
2005-01-28 12:30:00,45.46,45.51,45.45,45.47,349700.0,27.3179,27.3479,27.3119,27.3239,349700.0
2005-01-28 13:00:00,45.47,45.54,45.43,45.49,307700.0,27.3239,27.3659,27.2998,27.3359,307700.0
2005-01-28 13:30:00,45.49,45.55,45.43,45.5,405600.0,27.3359,27.372,27.2998,27.3419,405600.0
2005-01-28 14:00:00,45.49,45.62,45.49,45.6,422200.0,27.3359,27.414,27.3359,27.402,422200.0
2005-01-28 14:30:00,45.6,45.64,45.54,45.55,397400.0,27.402,27.426,27.3659,27.372,397400.0
2005-01-28 15:00:00,45.55,45.61,45.52,45.54,350300.0,27.372,27.408,27.3539,27.3659,350300.0
2005-01-28 15:30:00,45.54,45.74,45.5,45.7,656600.0,27.3659,27.4861,27.3419,27.4621,656600.0
2005-01-31 09:30:00,45.95,46.16,45.9,46.15,1544900.0,27.6123,27.7385,27.5823,27.7325,1544900.0
2005-01-31 10:00:00,46.15,46.19,46.08,46.16,687000.0,27.7325,27.7565,27.6904,27.7385,687000.0
2005-01-31 10:30:00,46.16,46.35,46.15,46.34,677500.0,27.7385,27.8527,27.7325,27.8467,677500.0
2005-01-31 11:00:00,46.34,46.4,46.26,46.39,749000.0,27.8467,27.8827,27.7986,27.8767,749000.0
2005-01-31 11:30:00,46.39,46.43,46.36,46.41,423200.0,27.8767,27.9008,27.8587,27.8887,423200.0
2005-01-31 12:00:00,46.41,46.42,46.22,46.38,485500.0,27.8887,27.8948,27.7746,27.8707,485500.0
2005-01-31 12:30:00,46.37,46.4,46.27,46.33,321100.0,27.8647,27.8827,27.8046,27.8407,321100.0
2005-01-31 13:00:00,46.31,46.32,46.25,46.25,278600.0,27.8287,27.8347,27.7926,27.7926,278600.0
2005-01-31 13:30:00,46.26,46.32,46.25,46.27,285700.0,27.7986,27.8347,27.7926,27.8046,285700.0
2005-01-31 14:00:00,46.28,46.28,46.17,46.17,831000.0,27.8106,27.8106,27.7445,27.7445,831000.0
2005-01-31 14:30:00,46.18,46.37,46.17,46.35,421800.0,27.7505,27.8647,27.7445,27.8527,421800.0
2005-01-31 15:00:00,46.35,46.37,46.11,46.2,751700.0,27.8527,27.8647,27.7085,27.7626,751700.0
2005-01-31 15:30:00,46.19,46.37,46.16,46.34,1086300.0,27.7565,27.8647,27.7385,27.8467,1086300.0
2005-02-01 09:30:00,46.36,46.54,46.33,46.51,979800.0,27.8587,27.9669,27.8407,27.9488,979800.0
2005-02-01 10:00:00,46.51,46.6,46.5,46.51,600600.0,27.9488,28.0029,27.9428,27.9488,600600.0
2005-02-01 10:30:00,46.51,46.57,46.47,46.54,661800.0,27.9488,27.9849,27.9248,27.9669,661800.0
2005-02-01 11:00:00,46.53,46.6,46.5,46.52,715900.0,27.9609,28.0029,27.9428,27.9548,715900.0
2005-02-01 11:30:00,46.51,46.63,46.51,46.62,417000.0,27.9488,28.0209,27.9488,28.0149,417000.0
2005-02-01 12:00:00,46.62,46.67,46.6,46.62,552300.0,28.0149,28.045,28.0029,28.0149,552300.0
2005-02-01 12:30:00,46.61,46.68,46.61,46.64,327400.0,28.0089,28.051,28.0089,28.027,327400.0
2005-02-01 13:00:00,46.64,46.65,46.54,46.61,609800.0,28.027,28.033,27.9669,28.0089,609800.0
2005-02-01 13:30:00,46.61,46.65,46.58,46.65,358300.0,28.0089,28.033,27.9909,28.033,358300.0
2005-02-01 14:00:00,46.65,46.8,46.65,46.74,641400.0,28.033,28.1231,28.033,28.0871,641400.0
2005-02-01 14:30:00,46.75,46.79,46.66,46.68,431000.0,28.0931,28.1171,28.039,28.051,431000.0
2005-02-01 15:00:00,46.68,46.79,46.67,46.7,513700.0,28.051,28.1171,28.045,28.063,513700.0
2005-02-01 15:30:00,46.7,46.73,46.6,46.67,798200.0,28.063,28.081,28.0029,28.045,798200.0
2005-02-02 09:30:00,46.45,46.6,46.4,46.49,960900.0,27.9128,28.0029,27.8827,27.9368,960900.0
2005-02-02 10:00:00,46.48,46.56,46.42,46.55,453300.0,27.9308,27.9789,27.8948,27.9729,453300.0
2005-02-02 10:30:00,46.56,46.6,46.47,46.52,401800.0,27.9789,28.0029,27.9248,27.9548,401800.0
2005-02-02 11:00:00,46.51,46.68,46.5,46.66,624400.0,27.9488,28.051,27.9428,28.039,624400.0
2005-02-02 11:30:00,46.67,46.68,46.56,46.58,342100.0,28.045,28.051,27.9789,27.9909,342100.0
2005-02-02 12:00:00,46.58,46.6,46.45,46.47,450500.0,27.9909,28.0029,27.9128,27.9248,450500.0
2005-02-02 12:30:00,46.47,46.53,46.45,46.5,460300.0,27.9248,27.9609,27.9128,27.9428,460300.0
2005-02-02 13:00:00,46.5,46.53,46.48,46.52,289900.0,27.9428,27.9609,27.9308,27.9548,289900.0
2005-02-02 13:30:00,46.51,46.54,46.5,46.52,231600.0,27.9488,27.9669,27.9428,27.9548,231600.0
2005-02-02 14:00:00,46.51,46.68,46.5,46.63,454000.0,27.9488,28.051,27.9428,28.0209,454000.0
2005-02-02 14:30:00,46.63,46.67,46.41,46.56,789300.0,28.0209,28.045,27.8887,27.9789,789300.0
2005-02-02 15:00:00,46.56,46.61,46.51,46.54,563800.0,27.9789,28.0089,27.9488,27.9669,563800.0
2005-02-02 15:30:00,46.54,46.75,46.53,46.71,786000.0,27.9669,28.0931,27.9609,28.069,786000.0
2005-02-03 09:30:00,46.45,46.6,45.54,46.47,983800.0,27.9128,28.0029,27.3659,27.9248,983800.0
2005-02-03 10:00:00,46.48,46.49,46.3,46.39,689700.0,27.9308,27.9368,27.8226,27.8767,689700.0
2005-02-03 10:30:00,46.4,46.5,46.32,46.37,513800.0,27.8827,27.9428,27.8347,27.8647,513800.0
2005-02-03 11:00:00,46.36,46.45,46.31,46.41,458600.0,27.8587,27.9128,27.8287,27.8887,458600.0
2005-02-03 11:30:00,46.41,46.47,46.38,46.38,332800.0,27.8887,27.9248,27.8707,27.8707,332800.0
2005-02-03 12:00:00,46.38,46.44,46.35,46.42,285800.0,27.8707,27.9068,27.8527,27.8948,285800.0
2005-02-03 12:30:00,46.42,46.43,46.27,46.28,363300.0,27.8948,27.9008,27.8046,27.8106,363300.0
2005-02-03 13:00:00,46.28,46.33,46.26,46.31,302200.0,27.8106,27.8407,27.7986,27.8287,302200.0
2005-02-03 13:30:00,46.31,46.35,46.26,46.33,369300.0,27.8287,27.8527,27.7986,27.8407,369300.0
2005-02-03 14:00:00,46.33,46.4,46.28,46.28,532700.0,27.8407,27.8827,27.8106,27.8106,532700.0
2005-02-03 14:30:00,46.28,46.37,46.24,46.34,511300.0,27.8106,27.8647,27.7866,27.8467,511300.0
2005-02-03 15:00:00,46.34,46.34,46.25,46.32,514500.0,27.8467,27.8467,27.7926,27.8347,514500.0
2005-02-03 15:30:00,46.32,46.49,46.32,46.38,968100.0,27.8347,27.9368,27.8347,27.8707,968100.0
2005-02-04 09:30:00,46.3,46.58,46.3,46.47,803100.0,27.8226,27.9909,27.8226,27.9248,803100.0
2005-02-04 10:00:00,46.47,46.6,46.4,46.44,662300.0,27.9248,28.0029,27.8827,27.9068,662300.0
2005-02-04 10:30:00,46.44,46.61,46.44,46.55,555400.0,27.9068,28.0089,27.9068,27.9729,555400.0
2005-02-04 11:00:00,46.56,46.63,46.54,46.58,426600.0,27.9789,28.0209,27.9669,27.9909,426600.0
2005-02-04 11:30:00,46.58,46.68,46.58,46.63,379100.0,27.9909,28.051,27.9909,28.0209,379100.0
2005-02-04 12:00:00,46.64,46.77,46.64,46.76,337500.0,28.027,28.1051,28.027,28.0991,337500.0
2005-02-04 12:30:00,46.76,46.8,46.7,46.8,248300.0,28.0991,28.1231,28.063,28.1231,248300.0
2005-02-04 13:00:00,46.8,46.8,46.6,46.66,275200.0,28.1231,28.1231,28.0029,28.039,275200.0
2005-02-04 13:30:00,46.67,46.79,46.63,46.7,330300.0,28.045,28.1171,28.0209,28.063,330300.0
2005-02-04 14:00:00,46.7,46.79,46.62,46.7,377800.0,28.063,28.1171,28.0149,28.063,377800.0
2005-02-04 14:30:00,46.72,46.74,46.6,46.66,469300.0,28.075,28.0871,28.0029,28.039,469300.0
2005-02-04 15:00:00,46.66,46.76,46.63,46.75,521600.0,28.039,28.0991,28.0209,28.0931,521600.0
2005-02-04 15:30:00,46.76,46.9,46.76,46.89,1049300.0,28.0991,28.1832,28.0991,28.1772,1049300.0
2005-02-07 09:30:00,46.68,46.78,46.65,46.71,862900.0,28.051,28.1111,28.033,28.069,862900.0
2005-02-07 10:00:00,46.7,46.85,46.68,46.82,380300.0,28.063,28.1532,28.051,28.1351,380300.0
2005-02-07 10:30:00,46.81,46.84,46.71,46.74,539400.0,28.1291,28.1471,28.069,28.0871,539400.0
2005-02-07 11:00:00,46.74,46.79,46.71,46.72,536000.0,28.0871,28.1171,28.069,28.075,536000.0
2005-02-07 11:30:00,46.72,46.74,46.56,46.57,378200.0,28.075,28.0871,27.9789,27.9849,378200.0
2005-02-07 12:00:00,46.57,46.61,46.51,46.59,369400.0,27.9849,28.0089,27.9488,27.9969,369400.0
2005-02-07 12:30:00,46.6,46.67,46.58,46.66,254500.0,28.0029,28.045,27.9909,28.039,254500.0
2005-02-07 13:00:00,46.67,46.68,46.6,46.62,382400.0,28.045,28.051,28.0029,28.0149,382400.0
2005-02-07 13:30:00,46.61,46.64,46.51,46.54,387200.0,28.0089,28.027,27.9488,27.9669,387200.0
2005-02-07 14:00:00,46.54,46.68,46.53,46.66,378300.0,27.9669,28.051,27.9609,28.039,378300.0
2005-02-07 14:30:00,46.67,46.75,46.66,46.7,361700.0,28.045,28.0931,28.039,28.063,361700.0
2005-02-07 15:00:00,46.71,46.75,46.68,46.7,468700.0,28.069,28.0931,28.051,28.063,468700.0
2005-02-07 15:30:00,46.71,46.76,46.66,46.69,513100.0,28.069,28.0991,28.039,28.057,513100.0
2005-02-08 09:30:00,46.55,46.8,46.55,46.77,645100.0,27.9729,28.1231,27.9729,28.1051,645100.0
2005-02-08 10:00:00,46.77,46.82,46.71,46.78,306600.0,28.1051,28.1351,28.069,28.1111,306600.0
2005-02-08 10:30:00,46.79,46.89,46.78,46.81,331500.0,28.1171,28.1772,28.1111,28.1291,331500.0
2005-02-08 11:00:00,46.81,46.82,46.75,46.8,275200.0,28.1291,28.1351,28.0931,28.1231,275200.0
2005-02-08 11:30:00,46.81,46.82,46.74,46.77,236500.0,28.1291,28.1351,28.0871,28.1051,236500.0
2005-02-08 12:00:00,46.77,46.79,46.7,46.77,263000.0,28.1051,28.1171,28.063,28.1051,263000.0
2005-02-08 12:30:00,46.77,46.84,46.77,46.81,327500.0,28.1051,28.1471,28.1051,28.1291,327500.0
2005-02-08 13:00:00,46.8,46.84,46.78,46.8,216500.0,28.1231,28.1471,28.1111,28.1231,216500.0
2005-02-08 13:30:00,46.78,46.88,46.78,46.87,221700.0,28.1111,28.1712,28.1111,28.1652,221700.0
2005-02-08 14:00:00,46.87,46.91,46.84,46.87,303800.0,28.1652,28.1892,28.1471,28.1652,303800.0
2005-02-08 14:30:00,46.86,46.87,46.8,46.85,306000.0,28.1592,28.1652,28.1231,28.1532,306000.0
2005-02-08 15:00:00,46.85,46.93,46.82,46.91,336000.0,28.1532,28.2012,28.1351,28.1892,336000.0
2005-02-08 15:30:00,46.91,46.93,46.86,46.86,587200.0,28.1892,28.2012,28.1592,28.1592,587200.0
2005-02-09 09:30:00,46.86,46.98,46.83,46.87,677700.0,28.1592,28.2313,28.1411,28.1652,677700.0
2005-02-09 10:00:00,46.87,46.93,46.48,46.71,569700.0,28.1652,28.2012,27.9308,28.069,569700.0
2005-02-09 10:30:00,46.71,46.8,46.62,46.76,466900.0,28.069,28.1231,28.0149,28.0991,466900.0
2005-02-09 11:00:00,46.76,46.77,46.65,46.67,364700.0,28.0991,28.1051,28.033,28.045,364700.0
2005-02-09 11:30:00,46.66,46.72,46.61,46.68,256700.0,28.039,28.075,28.0089,28.051,256700.0
2005-02-09 12:00:00,46.69,46.7,46.65,46.67,167300.0,28.057,28.063,28.033,28.045,167300.0
2005-02-09 12:30:00,46.67,46.69,46.65,46.66,344600.0,28.045,28.057,28.033,28.039,344600.0
2005-02-09 13:00:00,46.66,46.74,46.66,46.73,270900.0,28.039,28.0871,28.039,28.081,270900.0
2005-02-09 13:30:00,46.74,46.79,46.68,46.69,261800.0,28.0871,28.1171,28.051,28.057,261800.0
2005-02-09 14:00:00,46.69,46.7,46.6,46.63,463500.0,28.057,28.063,28.0029,28.0209,463500.0
2005-02-09 14:30:00,46.63,46.86,46.56,46.56,321100.0,28.0209,28.1592,27.9789,27.9789,321100.0
2005-02-09 15:00:00,46.56,46.6,46.5,46.57,444300.0,27.9789,28.0029,27.9428,27.9849,444300.0
2005-02-09 15:30:00,46.56,46.61,46.44,46.44,568600.0,27.9789,28.0089,27.9068,27.9068,568600.0
2005-02-10 09:30:00,46.65,46.77,46.6,46.77,537300.0,28.033,28.1051,28.0029,28.1051,537300.0
2005-02-10 10:00:00,46.77,46.88,46.73,46.87,444200.0,28.1051,28.1712,28.081,28.1652,444200.0
2005-02-10 10:30:00,46.87,46.87,46.73,46.77,477500.0,28.1652,28.1652,28.081,28.1051,477500.0
2005-02-10 11:00:00,46.77,46.79,46.71,46.78,345400.0,28.1051,28.1171,28.069,28.1111,345400.0
2005-02-10 11:30:00,46.78,46.84,46.76,46.76,271300.0,28.1111,28.1471,28.0991,28.0991,271300.0
2005-02-10 12:00:00,46.76,46.8,46.73,46.75,343500.0,28.0991,28.1231,28.081,28.0931,343500.0
2005-02-10 12:30:00,46.75,46.77,46.73,46.75,225100.0,28.0931,28.1051,28.081,28.0931,225100.0
2005-02-10 13:00:00,46.74,46.79,46.7,46.79,328000.0,28.0871,28.1171,28.063,28.1171,328000.0
2005-02-10 13:30:00,46.79,46.86,46.75,46.85,297800.0,28.1171,28.1592,28.0931,28.1532,297800.0
2005-02-10 14:00:00,46.85,46.89,46.81,46.88,284600.0,28.1532,28.1772,28.1291,28.1712,284600.0
2005-02-10 14:30:00,46.89,46.95,46.83,46.91,515300.0,28.1772,28.2132,28.1411,28.1892,515300.0
2005-02-10 15:00:00,46.91,46.99,46.9,46.99,664300.0,28.1892,28.2373,28.1832,28.2373,664300.0
2005-02-10 15:30:00,46.98,47.0,46.86,46.92,863300.0,28.2313,28.2433,28.1592,28.1952,863300.0
2005-02-11 09:30:00,46.93,46.93,46.77,46.77,558500.0,28.2012,28.2012,28.1051,28.1051,558500.0
2005-02-11 10:00:00,46.76,46.84,46.63,46.71,338600.0,28.0991,28.1471,28.0209,28.069,338600.0
2005-02-11 10:30:00,46.74,46.78,46.7,46.76,314100.0,28.0871,28.1111,28.063,28.0991,314100.0
2005-02-11 11:00:00,46.77,47.0,46.77,46.99,736700.0,28.1051,28.2433,28.1051,28.2373,736700.0
2005-02-11 11:30:00,46.99,47.0,46.95,46.97,495800.0,28.2373,28.2433,28.2132,28.2253,495800.0
2005-02-11 12:00:00,46.99,47.07,46.98,46.99,1020500.0,28.2373,28.2854,28.2313,28.2373,1020500.0
2005-02-11 12:30:00,47.0,47.07,46.96,46.96,498800.0,28.2433,28.2854,28.2193,28.2193,498800.0
2005-02-11 13:00:00,46.96,46.96,46.86,46.91,330500.0,28.2193,28.2193,28.1592,28.1892,330500.0
2005-02-11 13:30:00,46.91,46.94,46.86,46.88,218600.0,28.1892,28.2072,28.1592,28.1712,218600.0
2005-02-11 14:00:00,46.88,46.95,46.84,46.9,421100.0,28.1712,28.2132,28.1471,28.1832,421100.0
2005-02-11 14:30:00,46.9,47.0,46.89,46.99,365500.0,28.1832,28.2433,28.1772,28.2373,365500.0
2005-02-11 15:00:00,46.95,46.99,46.88,46.89,541700.0,28.2132,28.2373,28.1712,28.1772,541700.0
2005-02-11 15:30:00,46.89,46.9,46.81,46.83,732800.0,28.1772,28.1832,28.1291,28.1411,732800.0
2005-02-14 09:30:00,46.89,46.95,46.84,46.92,574400.0,28.1772,28.2132,28.1471,28.1952,574400.0
2005-02-14 10:00:00,46.93,47.07,46.87,47.07,526400.0,28.2012,28.2854,28.1652,28.2854,526400.0
2005-02-14 10:30:00,47.07,47.09,46.92,46.99,603400.0,28.2854,28.2974,28.1952,28.2373,603400.0
2005-02-14 11:00:00,46.99,47.03,46.98,47.0,782600.0,28.2373,28.2613,28.2313,28.2433,782600.0
2005-02-14 11:30:00,47.0,47.01,46.9,46.91,344100.0,28.2433,28.2493,28.1832,28.1892,344100.0
2005-02-14 12:00:00,46.92,46.99,46.86,46.95,326900.0,28.1952,28.2373,28.1592,28.2132,326900.0
2005-02-14 12:30:00,46.95,46.95,46.89,46.92,293800.0,28.2132,28.2132,28.1772,28.1952,293800.0
2005-02-14 13:00:00,46.92,46.92,46.85,46.86,457800.0,28.1952,28.1952,28.1532,28.1592,457800.0
2005-02-14 13:30:00,46.87,46.89,46.81,46.81,258300.0,28.1652,28.1772,28.1291,28.1291,258300.0
2005-02-14 14:00:00,46.82,46.88,46.8,46.88,338200.0,28.1351,28.1712,28.1231,28.1712,338200.0
2005-02-14 14:30:00,46.88,46.94,46.84,46.94,330500.0,28.1712,28.2072,28.1471,28.2072,330500.0
2005-02-14 15:00:00,46.93,46.94,46.86,46.89,319700.0,28.2012,28.2072,28.1592,28.1772,319700.0
2005-02-14 15:30:00,46.9,46.94,46.84,46.91,462100.0,28.1832,28.2072,28.1471,28.1892,462100.0
2005-02-15 09:30:00,46.8,46.92,46.78,46.81,590300.0,28.1231,28.1952,28.1111,28.1291,590300.0
2005-02-15 10:00:00,46.81,46.87,46.76,46.81,441200.0,28.1291,28.1652,28.0991,28.1291,441200.0
2005-02-15 10:30:00,46.82,47.0,46.82,46.98,364500.0,28.1351,28.2433,28.1351,28.2313,364500.0
2005-02-15 11:00:00,46.97,47.05,46.94,47.05,352400.0,28.2253,28.2733,28.2072,28.2733,352400.0
2005-02-15 11:30:00,47.05,47.07,47.01,47.04,465600.0,28.2733,28.2854,28.2493,28.2673,465600.0
2005-02-15 12:00:00,47.02,47.03,46.97,46.97,345200.0,28.2553,28.2613,28.2253,28.2253,345200.0
2005-02-15 12:30:00,46.98,47.02,46.97,46.98,359900.0,28.2313,28.2553,28.2253,28.2313,359900.0
2005-02-15 13:00:00,46.99,47.03,46.85,46.85,357500.0,28.2373,28.2613,28.1532,28.1532,357500.0
2005-02-15 13:30:00,46.89,46.98,46.85,46.88,388300.0,28.1772,28.2313,28.1532,28.1712,388300.0
2005-02-15 14:00:00,46.88,46.98,46.88,46.95,396100.0,28.1712,28.2313,28.1712,28.2132,396100.0
2005-02-15 14:30:00,46.96,46.99,46.9,46.99,336800.0,28.2193,28.2373,28.1832,28.2373,336800.0
2005-02-15 15:00:00,47.0,47.05,46.97,47.0,443300.0,28.2433,28.2733,28.2253,28.2433,443300.0
2005-02-15 15:30:00,47.0,47.06,46.96,47.06,542900.0,28.2433,28.2793,28.2193,28.2793,542900.0
2005-02-16 09:30:00,46.77,46.9,46.76,46.76,885700.0,28.1051,28.1832,28.0991,28.0991,885700.0
2005-02-16 10:00:00,46.77,46.8,46.67,46.73,500800.0,28.1051,28.1231,28.045,28.081,500800.0
2005-02-16 10:30:00,46.73,46.75,46.6,46.63,448300.0,28.081,28.0931,28.0029,28.0209,448300.0
2005-02-16 11:00:00,46.63,46.78,46.63,46.74,424500.0,28.0209,28.1111,28.0209,28.0871,424500.0
2005-02-16 11:30:00,46.74,46.75,46.65,46.69,336400.0,28.0871,28.0931,28.033,28.057,336400.0
2005-02-16 12:00:00,46.69,46.69,46.61,46.62,285000.0,28.057,28.057,28.0089,28.0149,285000.0
2005-02-16 12:30:00,46.61,46.64,46.52,46.53,382400.0,28.0089,28.027,27.9548,27.9609,382400.0
2005-02-16 13:00:00,46.52,46.62,46.5,46.57,345100.0,27.9548,28.0149,27.9428,27.9849,345100.0
2005-02-16 13:30:00,46.56,46.69,46.52,46.69,243400.0,27.9789,28.057,27.9548,28.057,243400.0
2005-02-16 14:00:00,46.68,46.71,46.66,46.69,309200.0,28.051,28.069,28.039,28.057,309200.0
2005-02-16 14:30:00,46.7,46.84,46.67,46.82,513700.0,28.063,28.1471,28.045,28.1351,513700.0
2005-02-16 15:00:00,46.82,46.85,46.74,46.77,419900.0,28.1351,28.1532,28.0871,28.1051,419900.0
2005-02-16 15:30:00,46.77,46.85,46.73,46.76,547800.0,28.1051,28.1532,28.081,28.0991,547800.0
2005-02-17 09:30:00,46.75,47.0,46.75,46.84,783500.0,28.0931,28.2433,28.0931,28.1471,783500.0
2005-02-17 10:00:00,46.84,46.87,46.65,46.73,672900.0,28.1471,28.1652,28.033,28.081,672900.0
2005-02-17 10:30:00,46.73,46.77,46.66,46.68,1061300.0,28.081,28.1051,28.039,28.051,1061300.0
2005-02-17 11:00:00,46.69,46.72,46.6,46.64,445300.0,28.057,28.075,28.0029,28.027,445300.0
2005-02-17 11:30:00,46.64,46.69,46.6,46.6,336800.0,28.027,28.057,28.0029,28.0029,336800.0
2005-02-17 12:00:00,46.61,46.67,46.58,46.65,415100.0,28.0089,28.045,27.9909,28.033,415100.0
2005-02-17 12:30:00,46.65,46.67,46.61,46.64,320300.0,28.033,28.045,28.0089,28.027,320300.0
2005-02-17 13:00:00,46.64,46.71,46.57,46.62,520600.0,28.027,28.069,27.9849,28.0149,520600.0
2005-02-17 13:30:00,46.63,46.65,46.58,46.6,770700.0,28.0209,28.033,27.9909,28.0029,770700.0
2005-02-17 14:00:00,46.6,46.63,46.5,46.61,488500.0,28.0029,28.0209,27.9428,28.0089,488500.0
2005-02-17 14:30:00,46.61,46.61,46.45,46.48,769400.0,28.0089,28.0089,27.9128,27.9308,769400.0
2005-02-17 15:00:00,46.47,46.53,46.42,46.44,641300.0,27.9248,27.9609,27.8948,27.9068,641300.0
2005-02-17 15:30:00,46.43,46.47,46.34,46.35,1210900.0,27.9008,27.9248,27.8467,27.8527,1210900.0
2005-02-18 09:30:00,46.35,46.36,46.15,46.16,1620900.0,27.8527,27.8587,27.7325,27.7385,1620900.0
2005-02-18 10:00:00,46.16,46.16,45.96,46.0,914900.0,27.7385,27.7385,27.6183,27.6424,914900.0
2005-02-18 10:30:00,46.0,46.0,45.84,45.92,847000.0,27.6424,27.6424,27.5462,27.5943,847000.0
2005-02-18 11:00:00,45.92,45.95,45.84,45.85,676500.0,27.5943,27.6123,27.5462,27.5522,676500.0
2005-02-18 11:30:00,45.85,45.89,45.72,45.73,912100.0,27.5522,27.5763,27.4741,27.4801,912100.0
2005-02-18 12:00:00,45.73,45.81,45.65,45.7,690000.0,27.4801,27.5282,27.432,27.4621,690000.0
2005-02-18 12:30:00,45.74,45.8,45.7,45.72,762800.0,27.4861,27.5222,27.4621,27.4741,762800.0
2005-02-18 13:00:00,45.72,45.77,45.69,45.76,845400.0,27.4741,27.5042,27.4561,27.4981,845400.0
2005-02-18 13:30:00,45.75,45.83,45.74,45.76,461200.0,27.4921,27.5402,27.4861,27.4981,461200.0
2005-02-18 14:00:00,45.76,45.86,45.75,45.83,780100.0,27.4981,27.5582,27.4921,27.5402,780100.0
2005-02-18 14:30:00,45.83,45.87,45.75,45.76,445000.0,27.5402,27.5642,27.4921,27.4981,445000.0
2005-02-18 15:00:00,45.76,45.9,45.75,45.85,557500.0,27.4981,27.5823,27.4921,27.5522,557500.0
2005-02-18 15:30:00,45.85,45.86,45.72,45.78,957200.0,27.5522,27.5582,27.4741,27.5102,957200.0
2005-02-22 09:30:00,45.55,45.72,45.54,45.69,1015100.0,27.372,27.4741,27.3659,27.4561,1015100.0
2005-02-22 10:00:00,45.69,45.71,45.61,45.68,836200.0,27.4561,27.4681,27.408,27.4501,836200.0
2005-02-22 10:30:00,45.68,45.73,45.62,45.63,723400.0,27.4501,27.4801,27.414,27.42,723400.0
2005-02-22 11:00:00,45.64,45.65,45.54,45.61,706800.0,27.426,27.432,27.3659,27.408,706800.0
2005-02-22 11:30:00,45.62,45.63,45.55,45.56,634600.0,27.414,27.42,27.372,27.378,634600.0
2005-02-22 12:00:00,45.56,45.63,45.38,45.44,858300.0,27.378,27.42,27.2698,27.3059,858300.0
2005-02-22 12:30:00,45.43,45.48,45.34,45.46,688700.0,27.2998,27.3299,27.2458,27.3179,688700.0
2005-02-22 13:00:00,45.47,45.5,45.39,45.46,644700.0,27.3239,27.3419,27.2758,27.3179,644700.0
2005-02-22 13:30:00,45.45,45.68,45.35,45.36,513200.0,27.3119,27.4501,27.2518,27.2578,513200.0
2005-02-22 14:00:00,45.36,45.39,45.25,45.28,833900.0,27.2578,27.2758,27.1917,27.2097,833900.0
2005-02-22 14:30:00,45.27,45.33,45.21,45.27,1148500.0,27.2037,27.2398,27.1676,27.2037,1148500.0
2005-02-22 15:00:00,45.27,45.36,45.25,45.27,1078400.0,27.2037,27.2578,27.1917,27.2037,1078400.0
2005-02-22 15:30:00,45.28,45.35,45.16,45.21,1742600.0,27.2097,27.2518,27.1376,27.1676,1742600.0
2005-02-23 09:30:00,45.55,45.65,45.48,45.48,1111700.0,27.372,27.432,27.3299,27.3299,1111700.0
2005-02-23 10:00:00,45.48,45.6,45.38,45.58,630500.0,27.3299,27.402,27.2698,27.39,630500.0
2005-02-23 10:30:00,45.57,45.6,45.48,45.5,448000.0,27.384,27.402,27.3299,27.3419,448000.0
2005-02-23 11:00:00,45.51,45.86,45.5,45.82,535700.0,27.3479,27.5582,27.3419,27.5342,535700.0
2005-02-23 11:30:00,45.83,45.98,45.76,45.79,447100.0,27.5402,27.6304,27.4981,27.5162,447100.0
2005-02-23 12:00:00,45.79,45.83,45.71,45.74,338800.0,27.5162,27.5402,27.4681,27.4861,338800.0
2005-02-23 12:30:00,45.75,45.81,45.64,45.73,479800.0,27.4921,27.5282,27.426,27.4801,479800.0
2005-02-23 13:00:00,45.73,45.76,45.59,45.63,447900.0,27.4801,27.4981,27.396,27.42,447900.0
2005-02-23 13:30:00,45.62,45.71,45.56,45.68,327200.0,27.414,27.4681,27.378,27.4501,327200.0
2005-02-23 14:00:00,45.68,45.83,45.64,45.83,459800.0,27.4501,27.5402,27.426,27.5402,459800.0
2005-02-23 14:30:00,45.83,45.96,45.83,45.89,596000.0,27.5402,27.6183,27.5402,27.5763,596000.0
2005-02-23 15:00:00,45.89,45.98,45.83,45.9,532900.0,27.5763,27.6304,27.5402,27.5823,532900.0
2005-02-23 15:30:00,45.89,45.94,45.7,45.74,905800.0,27.5763,27.6063,27.4621,27.4861,905800.0
2005-02-24 09:30:00,45.65,45.74,45.62,45.7,485800.0,27.432,27.4861,27.414,27.4621,485800.0
2005-02-24 10:00:00,45.7,45.83,45.67,45.76,307100.0,27.4621,27.5402,27.4441,27.4981,307100.0
2005-02-24 10:30:00,45.75,46.0,45.75,45.82,477900.0,27.4921,27.6424,27.4921,27.5342,477900.0
2005-02-24 11:00:00,45.81,45.95,45.8,45.9,339700.0,27.5282,27.6123,27.5222,27.5823,339700.0
2005-02-24 11:30:00,45.9,45.95,45.85,45.94,291800.0,27.5823,27.6123,27.5522,27.6063,291800.0
2005-02-24 12:00:00,45.94,45.94,45.85,45.9,382900.0,27.6063,27.6063,27.5522,27.5823,382900.0
2005-02-24 12:30:00,45.9,45.98,45.87,45.95,273600.0,27.5823,27.6304,27.5642,27.6123,273600.0
2005-02-24 13:00:00,45.94,46.04,45.92,46.01,367000.0,27.6063,27.6664,27.5943,27.6484,367000.0
2005-02-24 13:30:00,46.0,46.17,45.99,46.15,601100.0,27.6424,27.7445,27.6364,27.7325,601100.0
2005-02-24 14:00:00,46.16,46.4,46.14,46.26,663600.0,27.7385,27.8827,27.7265,27.7986,663600.0
2005-02-24 14:30:00,46.26,46.33,46.26,46.29,603500.0,27.7986,27.8407,27.7986,27.8166,603500.0
2005-02-24 15:00:00,46.29,46.4,46.27,46.32,1131600.0,27.8166,27.8827,27.8046,27.8347,1131600.0
2005-02-24 15:30:00,46.32,46.38,46.06,46.18,1003200.0,27.8347,27.8707,27.6784,27.7505,1003200.0
2005-02-25 09:30:00,46.1,46.2,45.9,46.09,748800.0,27.7025,27.7626,27.5823,27.6965,748800.0
2005-02-25 10:00:00,46.08,46.17,46.02,46.16,586300.0,27.6904,27.7445,27.6544,27.7385,586300.0
2005-02-25 10:30:00,46.17,46.26,46.1,46.24,452900.0,27.7445,27.7986,27.7025,27.7866,452900.0
2005-02-25 11:00:00,46.25,46.45,46.24,46.45,782600.0,27.7926,27.9128,27.7866,27.9128,782600.0
2005-02-25 11:30:00,46.44,46.78,46.44,46.73,691300.0,27.9068,28.1111,27.9068,28.081,691300.0
2005-02-25 12:00:00,46.72,46.73,46.64,46.72,442000.0,28.075,28.081,28.027,28.075,442000.0
2005-02-25 12:30:00,46.72,46.78,46.65,46.71,427500.0,28.075,28.1111,28.033,28.069,427500.0
2005-02-25 13:00:00,46.71,46.76,46.69,46.7,493200.0,28.069,28.0991,28.057,28.063,493200.0
2005-02-25 13:30:00,46.7,46.85,46.7,46.84,358100.0,28.063,28.1532,28.063,28.1471,358100.0
2005-02-25 14:00:00,46.84,46.98,46.81,46.93,606400.0,28.1471,28.2313,28.1291,28.2012,606400.0
2005-02-25 14:30:00,46.93,46.99,46.83,46.88,542700.0,28.2012,28.2373,28.1411,28.1712,542700.0
2005-02-25 15:00:00,46.88,46.97,46.84,46.93,627600.0,28.1712,28.2253,28.1471,28.2012,627600.0
2005-02-25 15:30:00,46.93,46.98,46.73,46.79,968400.0,28.2012,28.2313,28.081,28.1171,968400.0
2005-02-28 09:30:00,46.55,46.79,46.55,46.72,945600.0,27.9729,28.1171,27.9729,28.075,945600.0
2005-02-28 10:00:00,46.71,46.75,46.65,46.7,483700.0,28.069,28.0931,28.033,28.063,483700.0
2005-02-28 10:30:00,46.69,46.87,46.68,46.83,516100.0,28.057,28.1652,28.051,28.1411,516100.0
2005-02-28 11:00:00,46.81,46.84,46.74,46.76,385000.0,28.1291,28.1471,28.0871,28.0991,385000.0
2005-02-28 11:30:00,46.76,46.85,46.67,46.7,567600.0,28.0991,28.1532,28.045,28.063,567600.0
2005-02-28 12:00:00,46.7,46.7,46.5,46.53,526800.0,28.063,28.063,27.9428,27.9609,526800.0
2005-02-28 12:30:00,46.52,46.56,46.41,46.45,515000.0,27.9548,27.9789,27.8887,27.9128,515000.0
2005-02-28 13:00:00,46.44,46.53,46.44,46.53,305200.0,27.9068,27.9609,27.9068,27.9609,305200.0
2005-02-28 13:30:00,46.53,46.54,46.45,46.46,485500.0,27.9609,27.9669,27.9128,27.9188,485500.0
2005-02-28 14:00:00,46.45,46.46,46.33,46.41,401900.0,27.9128,27.9188,27.8407,27.8887,401900.0
2005-02-28 14:30:00,46.41,46.6,46.4,46.58,473400.0,27.8887,28.0029,27.8827,27.9909,473400.0
2005-02-28 15:00:00,46.59,46.79,46.59,46.74,782800.0,27.9969,28.1171,27.9969,28.0871,782800.0
2005-02-28 15:30:00,46.74,46.9,46.5,46.54,1768200.0,28.0871,28.1832,27.9428,27.9669,1768200.0
2005-03-01 09:30:00,46.65,46.95,46.64,46.94,1094200.0,28.033,28.2132,28.027,28.2072,1094200.0
2005-03-01 10:00:00,46.93,47.03,46.9,46.97,1289100.0,28.2012,28.2613,28.1832,28.2253,1289100.0
2005-03-01 10:30:00,46.97,47.07,46.9,47.01,1079100.0,28.2253,28.2854,28.1832,28.2493,1079100.0
2005-03-01 11:00:00,47.0,47.04,46.95,46.98,590200.0,28.2433,28.2673,28.2132,28.2313,590200.0
2005-03-01 11:30:00,46.97,47.12,46.97,47.09,643200.0,28.2253,28.3154,28.2253,28.2974,643200.0
2005-03-01 12:00:00,47.09,47.09,47.01,47.04,419900.0,28.2974,28.2974,28.2493,28.2673,419900.0
2005-03-01 12:30:00,47.03,47.05,46.97,47.02,486300.0,28.2613,28.2733,28.2253,28.2553,486300.0
2005-03-01 13:00:00,47.02,47.05,46.95,46.99,387800.0,28.2553,28.2733,28.2132,28.2373,387800.0
2005-03-01 13:30:00,46.98,47.06,46.98,47.04,577200.0,28.2313,28.2793,28.2313,28.2673,577200.0
2005-03-01 14:00:00,47.04,47.09,47.02,47.04,723800.0,28.2673,28.2974,28.2553,28.2673,723800.0
2005-03-01 14:30:00,47.05,47.07,46.99,47.06,578100.0,28.2733,28.2854,28.2373,28.2793,578100.0
2005-03-01 15:00:00,47.05,47.19,47.05,47.17,980100.0,28.2733,28.3575,28.2733,28.3454,980100.0
2005-03-01 15:30:00,47.19,47.2,46.93,47.03,1085500.0,28.3575,28.3635,28.2012,28.2613,1085500.0
2005-03-02 09:30:00,46.4,46.5,46.4,46.45,1023300.0,28.1522,28.2128,28.1522,28.1825,1023300.0
2005-03-02 10:00:00,46.46,46.54,46.38,46.51,596700.0,28.1886,28.2371,28.14,28.2189,596700.0
2005-03-02 10:30:00,46.52,46.58,46.37,46.48,606400.0,28.225,28.2614,28.134,28.2007,606400.0
2005-03-02 11:00:00,46.48,46.72,46.47,46.68,800200.0,28.2007,28.3463,28.1946,28.322,800200.0
2005-03-02 11:30:00,46.69,46.82,46.68,46.7,622200.0,28.3281,28.407,28.322,28.3342,622200.0
2005-03-02 12:00:00,46.7,46.78,46.68,46.76,650300.0,28.3342,28.3827,28.322,28.3706,650300.0
2005-03-02 12:30:00,46.76,46.76,46.66,46.7,874700.0,28.3706,28.3706,28.3099,28.3342,874700.0
2005-03-02 13:00:00,46.7,46.75,46.67,46.73,411600.0,28.3342,28.3645,28.316,28.3524,411600.0
2005-03-02 13:30:00,46.73,46.75,46.52,46.6,1198300.0,28.3524,28.3645,28.225,28.2735,1198300.0
2005-03-02 14:00:00,46.6,46.65,46.55,46.63,553000.0,28.2735,28.3038,28.2432,28.2917,553000.0
2005-03-02 14:30:00,46.63,46.69,46.42,46.48,666100.0,28.2917,28.3281,28.1643,28.2007,666100.0
2005-03-02 15:00:00,46.48,46.64,46.47,46.61,374600.0,28.2007,28.2978,28.1946,28.2796,374600.0
2005-03-02 15:30:00,46.62,46.67,46.52,46.6,889400.0,28.2856,28.316,28.225,28.2735,889400.0
2005-03-03 09:30:00,46.53,46.74,46.52,46.61,970700.0,28.231,28.3585,28.225,28.2796,970700.0
2005-03-03 10:00:00,46.62,46.69,46.47,46.52,654700.0,28.2856,28.3281,28.1946,28.225,654700.0
2005-03-03 10:30:00,46.58,46.58,46.42,46.43,579700.0,28.2614,28.2614,28.1643,28.1704,579700.0
2005-03-03 11:00:00,46.44,46.44,46.3,46.3,561000.0,28.1764,28.1764,28.0915,28.0915,561000.0
2005-03-03 11:30:00,46.3,46.3,45.99,46.04,1287600.0,28.0915,28.0915,27.9034,27.9337,1287600.0
2005-03-03 12:00:00,46.02,46.3,45.95,45.97,685300.0,27.9216,28.0915,27.8791,27.8913,685300.0
2005-03-03 12:30:00,45.96,46.0,45.86,46.0,497500.0,27.8852,27.9095,27.8245,27.9095,497500.0
2005-03-03 13:00:00,46.0,46.18,46.0,46.15,428800.0,27.9095,28.0187,27.9095,28.0005,428800.0
2005-03-03 13:30:00,46.15,46.27,46.13,46.25,382700.0,28.0005,28.0733,27.9883,28.0612,382700.0
2005-03-03 14:00:00,46.25,46.4,46.23,46.38,604600.0,28.0612,28.1522,28.049,28.14,604600.0
2005-03-03 14:30:00,46.37,46.41,46.31,46.35,425900.0,28.134,28.1582,28.0976,28.1218,425900.0
2005-03-03 15:00:00,46.37,46.48,46.34,46.48,491600.0,28.134,28.2007,28.1158,28.2007,491600.0
2005-03-03 15:30:00,46.48,46.49,46.29,46.35,891100.0,28.2007,28.2068,28.0854,28.1218,891100.0
2005-03-04 09:30:00,46.6,46.7,46.5,46.68,1401800.0,28.2735,28.3342,28.2128,28.322,1401800.0
2005-03-04 10:00:00,46.68,46.79,46.61,46.71,1098900.0,28.322,28.3888,28.2796,28.3402,1098900.0
2005-03-04 10:30:00,46.71,46.75,46.56,46.56,750800.0,28.3402,28.3645,28.2492,28.2492,750800.0
2005-03-04 11:00:00,46.56,46.75,46.56,46.72,422900.0,28.2492,28.3645,28.2492,28.3463,422900.0
2005-03-04 11:30:00,46.72,46.75,46.66,46.68,515600.0,28.3463,28.3645,28.3099,28.322,515600.0
2005-03-04 12:00:00,46.69,46.74,46.66,46.69,382600.0,28.3281,28.3585,28.3099,28.3281,382600.0
2005-03-04 12:30:00,46.7,46.73,46.66,46.69,274700.0,28.3342,28.3524,28.3099,28.3281,274700.0
2005-03-04 13:00:00,46.69,46.81,46.68,46.77,545200.0,28.3281,28.4009,28.322,28.3767,545200.0
2005-03-04 13:30:00,46.78,46.86,46.75,46.84,496000.0,28.3827,28.4313,28.3645,28.4191,496000.0
2005-03-04 14:00:00,46.85,46.89,46.81,46.86,661100.0,28.4252,28.4495,28.4009,28.4313,661100.0
2005-03-04 14:30:00,46.86,46.9,46.82,46.86,534200.0,28.4313,28.4555,28.407,28.4313,534200.0
2005-03-04 15:00:00,46.86,46.9,46.84,46.87,485400.0,28.4313,28.4555,28.4191,28.4373,485400.0
2005-03-04 15:30:00,46.86,46.89,46.72,46.79,720400.0,28.4313,28.4495,28.3463,28.3888,720400.0
2005-03-07 09:30:00,46.7,46.78,46.61,46.68,916900.0,28.3342,28.3827,28.2796,28.322,916900.0
2005-03-07 10:00:00,46.68,46.75,46.62,46.65,719300.0,28.322,28.3645,28.2856,28.3038,719300.0
2005-03-07 10:30:00,46.65,46.7,46.6,46.61,388600.0,28.3038,28.3342,28.2735,28.2796,388600.0
2005-03-07 11:00:00,46.61,46.73,46.57,46.72,734800.0,28.2796,28.3524,28.2553,28.3463,734800.0
2005-03-07 11:30:00,46.72,46.89,46.7,46.7,798100.0,28.3463,28.4495,28.3342,28.3342,798100.0
2005-03-07 12:00:00,46.71,46.74,46.64,46.64,326200.0,28.3402,28.3585,28.2978,28.2978,326200.0
2005-03-07 12:30:00,46.65,46.68,46.59,46.6,291100.0,28.3038,28.322,28.2674,28.2735,291100.0
2005-03-07 13:00:00,46.6,46.63,46.56,46.57,265300.0,28.2735,28.2917,28.2492,28.2553,265300.0
2005-03-07 13:30:00,46.58,46.68,46.56,46.59,440100.0,28.2614,28.322,28.2492,28.2674,440100.0
2005-03-07 14:00:00,46.59,46.64,46.5,46.5,569800.0,28.2674,28.2978,28.2128,28.2128,569800.0
2005-03-07 14:30:00,46.5,46.54,46.45,46.54,526200.0,28.2128,28.2371,28.1825,28.2371,526200.0
2005-03-07 15:00:00,46.54,46.63,46.5,46.61,512200.0,28.2371,28.2917,28.2128,28.2796,512200.0
2005-03-07 15:30:00,46.62,46.62,46.45,46.5,880300.0,28.2856,28.2856,28.1825,28.2128,880300.0
2005-03-08 09:30:00,46.25,46.35,46.07,46.1,1010400.0,28.0612,28.1218,27.9519,27.9701,1010400.0
2005-03-08 10:00:00,46.1,46.13,45.95,46.05,891900.0,27.9701,27.9883,27.8791,27.9398,891900.0
2005-03-08 10:30:00,46.05,46.12,45.95,46.1,534000.0,27.9398,27.9823,27.8791,27.9701,534000.0
2005-03-08 11:00:00,46.1,46.1,46.03,46.08,479300.0,27.9701,27.9701,27.9277,27.958,479300.0
2005-03-08 11:30:00,46.09,46.24,46.08,46.2,509500.0,27.9641,28.0551,27.958,28.0308,509500.0
2005-03-08 12:00:00,46.21,46.23,46.1,46.14,476800.0,28.0369,28.049,27.9701,27.9944,476800.0
2005-03-08 12:30:00,46.14,46.3,46.13,46.27,278400.0,27.9944,28.0915,27.9883,28.0733,278400.0
2005-03-08 13:00:00,46.27,46.38,46.21,46.23,528400.0,28.0733,28.14,28.0369,28.049,528400.0
2005-03-08 13:30:00,46.24,46.34,46.2,46.22,343700.0,28.0551,28.1158,28.0308,28.043,343700.0
2005-03-08 14:00:00,46.21,46.37,46.2,46.35,427400.0,28.0369,28.134,28.0308,28.1218,427400.0
2005-03-08 14:30:00,46.35,46.46,46.34,46.41,405800.0,28.1218,28.1886,28.1158,28.1582,405800.0
2005-03-08 15:00:00,46.42,46.46,46.38,46.44,521900.0,28.1643,28.1886,28.14,28.1764,521900.0
2005-03-08 15:30:00,46.44,46.44,46.25,46.26,801500.0,28.1764,28.1764,28.0612,28.0672,801500.0
2005-03-09 09:30:00,46.15,46.2,45.9,45.95,718300.0,28.0005,28.0308,27.8488,27.8791,718300.0
2005-03-09 10:00:00,45.94,46.0,45.87,45.97,675800.0,27.8731,27.9095,27.8306,27.8913,675800.0
2005-03-09 10:30:00,45.95,46.15,45.95,46.01,710200.0,27.8791,28.0005,27.8791,27.9155,710200.0
2005-03-09 11:00:00,46.01,46.01,45.88,45.95,552500.0,27.9155,27.9155,27.8367,27.8791,552500.0
2005-03-09 11:30:00,45.95,45.97,45.86,45.86,504700.0,27.8791,27.8913,27.8245,27.8245,504700.0
2005-03-09 12:00:00,45.86,45.87,45.76,45.8,761500.0,27.8245,27.8306,27.7639,27.7881,761500.0
2005-03-09 12:30:00,45.8,45.8,45.54,45.56,758600.0,27.7881,27.7881,27.6304,27.6425,758600.0
2005-03-09 13:00:00,45.56,45.66,45.53,45.63,729300.0,27.6425,27.7032,27.6243,27.685,729300.0
2005-03-09 13:30:00,45.64,45.66,45.63,45.66,302600.0,27.6911,27.7032,27.685,27.7032,302600.0
2005-03-09 14:00:00,45.66,45.81,45.65,45.73,500000.0,27.7032,27.7942,27.6971,27.7457,500000.0
2005-03-09 14:30:00,45.73,45.85,45.73,45.74,498400.0,27.7457,27.8185,27.7457,27.7517,498400.0
2005-03-09 15:00:00,45.74,45.76,45.61,45.72,1037000.0,27.7517,27.7639,27.6728,27.7396,1037000.0
2005-03-09 15:30:00,45.71,45.73,45.61,45.65,1518000.0,27.7335,27.7457,27.6728,27.6971,1518000.0
2005-03-10 09:30:00,45.8,46.08,45.72,45.9,905800.0,27.7881,27.958,27.7396,27.8488,905800.0
2005-03-10 10:00:00,45.91,46.05,45.7,45.7,721400.0,27.8549,27.9398,27.7275,27.7275,721400.0
2005-03-10 10:30:00,45.7,45.78,45.63,45.7,692300.0,27.7275,27.776,27.685,27.7275,692300.0
2005-03-10 11:00:00,45.7,45.71,45.56,45.65,580300.0,27.7275,27.7335,27.6425,27.6971,580300.0
2005-03-10 11:30:00,45.64,45.8,45.56,45.76,538900.0,27.6911,27.7881,27.6425,27.7639,538900.0
2005-03-10 12:00:00,45.76,45.79,45.74,45.78,305700.0,27.7639,27.7821,27.7517,27.776,305700.0
2005-03-10 12:30:00,45.78,45.85,45.76,45.85,235500.0,27.776,27.8185,27.7639,27.8185,235500.0
2005-03-10 13:00:00,45.85,46.01,45.84,46.0,407300.0,27.8185,27.9155,27.8124,27.9095,407300.0
2005-03-10 13:30:00,45.99,46.22,45.96,46.08,932700.0,27.9034,28.043,27.8852,27.958,932700.0
2005-03-10 14:00:00,46.08,46.22,45.97,45.98,286300.0,27.958,28.043,27.8913,27.8973,286300.0
2005-03-10 14:30:00,45.98,46.0,45.86,45.95,297800.0,27.8973,27.9095,27.8245,27.8791,297800.0
2005-03-10 15:00:00,45.95,45.95,45.79,45.84,420600.0,27.8791,27.8791,27.7821,27.8124,420600.0
2005-03-10 15:30:00,45.84,45.87,45.78,45.87,781300.0,27.8124,27.8306,27.776,27.8306,781300.0
2005-03-11 09:30:00,45.89,46.1,45.83,46.0,779600.0,27.8427,27.9701,27.8063,27.9095,779600.0
2005-03-11 10:00:00,46.01,46.02,45.74,45.74,802500.0,27.9155,27.9216,27.7517,27.7517,802500.0
2005-03-11 10:30:00,45.74,45.84,45.55,45.62,696600.0,27.7517,27.8124,27.6364,27.6789,696600.0
2005-03-11 11:00:00,45.62,45.74,45.6,45.71,519300.0,27.6789,27.7517,27.6668,27.7335,519300.0
2005-03-11 11:30:00,45.7,45.72,45.64,45.68,312700.0,27.7275,27.7396,27.6911,27.7153,312700.0
2005-03-11 12:00:00,45.68,45.72,45.65,45.71,413100.0,27.7153,27.7396,27.6971,27.7335,413100.0
2005-03-11 12:30:00,45.7,45.79,45.69,45.71,354600.0,27.7275,27.7821,27.7214,27.7335,354600.0
2005-03-11 13:00:00,45.7,45.72,45.67,45.71,301100.0,27.7275,27.7396,27.7093,27.7335,301100.0
2005-03-11 13:30:00,45.71,45.73,45.58,45.61,477700.0,27.7335,27.7457,27.6546,27.6728,477700.0
2005-03-11 14:00:00,45.61,45.73,45.6,45.73,389500.0,27.6728,27.7457,27.6668,27.7457,389500.0
2005-03-11 14:30:00,45.72,45.8,45.65,45.69,480600.0,27.7396,27.7881,27.6971,27.7214,480600.0
2005-03-11 15:00:00,45.69,45.74,45.57,45.67,585200.0,27.7214,27.7517,27.6486,27.7093,585200.0
2005-03-11 15:30:00,45.67,45.89,45.66,45.78,1063800.0,27.7093,27.8427,27.7032,27.776,1063800.0
2005-03-14 09:30:00,45.73,45.83,45.63,45.74,818200.0,27.7457,27.8063,27.685,27.7517,818200.0
2005-03-14 10:00:00,45.74,45.85,45.66,45.73,796100.0,27.7517,27.8185,27.7032,27.7457,796100.0
2005-03-14 10:30:00,45.73,45.79,45.6,45.61,885300.0,27.7457,27.7821,27.6668,27.6728,885300.0
2005-03-14 11:00:00,45.62,45.65,45.56,45.62,466600.0,27.6789,27.6971,27.6425,27.6789,466600.0
2005-03-14 11:30:00,45.6,45.61,45.53,45.55,356800.0,27.6668,27.6728,27.6243,27.6364,356800.0
2005-03-14 12:00:00,45.56,45.57,45.52,45.52,398800.0,27.6425,27.6486,27.6182,27.6182,398800.0
2005-03-14 12:30:00,45.53,45.54,45.4,45.43,504500.0,27.6243,27.6304,27.5454,27.5636,504500.0
2005-03-14 13:00:00,45.42,45.55,45.39,45.39,419800.0,27.5576,27.6364,27.5394,27.5394,419800.0
2005-03-14 13:30:00,45.4,45.41,45.27,45.34,489900.0,27.5454,27.5515,27.4666,27.509,489900.0
2005-03-14 14:00:00,45.35,45.41,45.27,45.33,501600.0,27.5151,27.5515,27.4666,27.503,501600.0
2005-03-14 14:30:00,45.33,45.39,45.27,45.36,767400.0,27.503,27.5394,27.4666,27.5212,767400.0
2005-03-14 15:00:00,45.36,45.65,45.36,45.64,690100.0,27.5212,27.6971,27.5212,27.6911,690100.0
2005-03-14 15:30:00,45.64,45.84,45.64,45.84,1081600.0,27.6911,27.8124,27.6911,27.8124,1081600.0
2005-03-15 09:30:00,45.7,45.99,45.7,45.97,939900.0,27.7275,27.9034,27.7275,27.8913,939900.0
2005-03-15 10:00:00,45.98,46.09,45.94,46.06,753400.0,27.8973,27.9641,27.8731,27.9459,753400.0
2005-03-15 10:30:00,46.06,46.2,46.02,46.15,496500.0,27.9459,28.0308,27.9216,28.0005,496500.0
2005-03-15 11:00:00,46.15,46.16,45.95,45.98,412100.0,28.0005,28.0065,27.8791,27.8973,412100.0
2005-03-15 11:30:00,45.98,46.02,45.81,45.83,687500.0,27.8973,27.9216,27.7942,27.8063,687500.0
2005-03-15 12:00:00,45.84,45.85,45.75,45.84,378000.0,27.8124,27.8185,27.7578,27.8124,378000.0
2005-03-15 12:30:00,45.84,45.92,45.8,45.9,315500.0,27.8124,27.8609,27.7881,27.8488,315500.0
2005-03-15 13:00:00,45.9,45.93,45.84,45.85,310000.0,27.8488,27.867,27.8124,27.8185,310000.0
2005-03-15 13:30:00,45.86,45.86,45.75,45.83,454600.0,27.8245,27.8245,27.7578,27.8063,454600.0
2005-03-15 14:00:00,45.83,45.91,45.78,45.8,311700.0,27.8063,27.8549,27.776,27.7881,311700.0
2005-03-15 14:30:00,45.81,45.83,45.7,45.78,525800.0,27.7942,27.8063,27.7275,27.776,525800.0
2005-03-15 15:00:00,45.78,45.82,45.67,45.67,400900.0,27.776,27.8003,27.7093,27.7093,400900.0
2005-03-15 15:30:00,45.67,45.75,45.52,45.54,696800.0,27.7093,27.7578,27.6182,27.6304,696800.0
2005-03-16 09:30:00,45.2,45.26,44.66,45.01,1546000.0,27.4241,27.4605,27.0965,27.3088,1546000.0
2005-03-16 10:00:00,45.02,45.14,44.9,45.11,1148300.0,27.3149,27.3877,27.2421,27.3695,1148300.0
2005-03-16 10:30:00,45.1,45.13,44.9,44.92,715200.0,27.3634,27.3816,27.2421,27.2542,715200.0
2005-03-16 11:00:00,44.91,45.07,44.91,45.0,599700.0,27.2481,27.3452,27.2481,27.3027,599700.0
2005-03-16 11:30:00,45.01,45.03,44.91,44.95,758500.0,27.3088,27.3209,27.2481,27.2724,758500.0
2005-03-16 12:00:00,44.95,44.95,44.8,44.84,820600.0,27.2724,27.2724,27.1814,27.2057,820600.0
2005-03-16 12:30:00,44.83,44.99,44.77,44.99,539300.0,27.1996,27.2967,27.1632,27.2967,539300.0
2005-03-16 13:00:00,44.99,44.99,44.86,44.9,593700.0,27.2967,27.2967,27.2178,27.2421,593700.0
2005-03-16 13:30:00,44.9,44.91,44.8,44.85,520200.0,27.2421,27.2481,27.1814,27.2117,520200.0
2005-03-16 14:00:00,44.84,44.85,44.7,44.75,828300.0,27.2057,27.2117,27.1207,27.1511,828300.0
2005-03-16 14:30:00,44.75,44.76,44.66,44.7,958300.0,27.1511,27.1571,27.0965,27.1207,958300.0
2005-03-16 15:00:00,44.7,44.76,44.62,44.7,973900.0,27.1207,27.1571,27.0722,27.1207,973900.0
2005-03-16 15:30:00,44.7,45.13,44.67,44.81,1336400.0,27.1207,27.3816,27.1025,27.1875,1336400.0
2005-03-17 09:30:00,44.9,44.95,44.71,44.71,1026800.0,27.2421,27.2724,27.1268,27.1268,1026800.0
2005-03-17 10:00:00,44.71,44.84,44.7,44.82,552400.0,27.1268,27.2057,27.1207,27.1935,552400.0
2005-03-17 10:30:00,44.83,44.95,44.75,44.95,554000.0,27.1996,27.2724,27.1511,27.2724,554000.0
2005-03-17 11:00:00,44.95,45.16,44.94,45.14,762400.0,27.2724,27.3998,27.2663,27.3877,762400.0
2005-03-17 11:30:00,45.14,45.15,44.98,44.99,464100.0,27.3877,27.3938,27.2906,27.2967,464100.0
2005-03-17 12:00:00,44.98,45.03,44.9,45.03,311400.0,27.2906,27.3209,27.2421,27.3209,311400.0
2005-03-17 12:30:00,45.02,45.07,44.8,44.88,423300.0,27.3149,27.3452,27.1814,27.2299,423300.0
2005-03-17 13:00:00,44.88,44.91,44.83,44.88,385400.0,27.2299,27.2481,27.1996,27.2299,385400.0
2005-03-17 13:30:00,44.88,44.9,44.77,44.8,321900.0,27.2299,27.2421,27.1632,27.1814,321900.0
2005-03-17 14:00:00,44.8,44.87,44.7,44.83,592500.0,27.1814,27.2239,27.1207,27.1996,592500.0
2005-03-17 14:30:00,44.83,44.85,44.77,44.82,408400.0,27.1996,27.2117,27.1632,27.1935,408400.0
2005-03-17 15:00:00,44.83,44.94,44.79,44.92,506700.0,27.1996,27.2663,27.1753,27.2542,506700.0
2005-03-17 15:30:00,44.92,44.93,44.77,44.79,850900.0,27.2542,27.2603,27.1632,27.1753,850900.0
2005-03-18 09:30:00,44.88,45.14,44.82,45.08,4357600.0,27.2299,27.3877,27.1935,27.3513,4357600.0
2005-03-18 10:00:00,45.08,45.13,44.94,44.96,530800.0,27.3513,27.3816,27.2663,27.2785,530800.0
2005-03-18 10:30:00,44.97,44.97,44.62,44.73,763400.0,27.2845,27.2845,27.0722,27.1389,763400.0
2005-03-18 11:00:00,44.72,45.08,44.71,45.02,569400.0,27.1329,27.3513,27.1268,27.3149,569400.0
2005-03-18 11:30:00,45.02,45.03,44.78,44.89,389300.0,27.3149,27.3209,27.1693,27.236,389300.0
2005-03-18 12:00:00,44.89,45.02,44.87,44.98,454200.0,27.236,27.3149,27.2239,27.2906,454200.0
2005-03-18 12:30:00,44.99,45.01,44.81,44.81,667600.0,27.2967,27.3088,27.1875,27.1875,667600.0
2005-03-18 13:00:00,44.8,44.83,44.56,44.64,709700.0,27.1814,27.1996,27.0358,27.0843,709700.0
2005-03-18 13:30:00,44.65,44.67,44.45,44.6,902200.0,27.0904,27.1025,26.969,27.0601,902200.0
2005-03-18 14:00:00,44.6,44.62,44.52,44.6,782300.0,27.0601,27.0722,27.0115,27.0601,782300.0
2005-03-18 14:30:00,44.6,44.72,44.55,44.58,941400.0,27.0601,27.1329,27.0297,27.0479,941400.0
2005-03-18 15:00:00,44.58,44.63,44.46,44.62,938200.0,27.0479,27.0783,26.9751,27.0722,938200.0
2005-03-18 15:30:00,44.62,44.98,44.62,44.94,2546400.0,27.0722,27.2906,27.0722,27.2663,2546400.0
2005-03-21 09:30:00,44.64,44.73,44.5,44.53,964300.0,27.0843,27.1389,26.9994,27.0176,964300.0
2005-03-21 10:00:00,44.54,44.54,44.22,44.22,722500.0,27.0237,27.0237,26.8295,26.8295,722500.0
2005-03-21 10:30:00,44.22,44.3,43.92,44.2,1356100.0,26.8295,26.878,26.6475,26.8174,1356100.0
2005-03-21 11:00:00,44.19,44.24,44.1,44.13,678000.0,26.8113,26.8416,26.7567,26.7749,678000.0
2005-03-21 11:30:00,44.12,44.16,44.05,44.09,483200.0,26.7688,26.7931,26.7264,26.7506,483200.0
2005-03-21 12:00:00,44.09,44.35,44.05,44.28,743200.0,26.7506,26.9084,26.7264,26.8659,743200.0
2005-03-21 12:30:00,44.27,44.34,44.19,44.31,424500.0,26.8598,26.9023,26.8113,26.8841,424500.0
2005-03-21 13:00:00,44.3,44.36,44.24,44.28,527500.0,26.878,26.9144,26.8416,26.8659,527500.0
2005-03-21 13:30:00,44.28,44.36,44.26,44.28,262700.0,26.8659,26.9144,26.8538,26.8659,262700.0
2005-03-21 14:00:00,44.28,44.32,44.19,44.3,568800.0,26.8659,26.8902,26.8113,26.878,568800.0
2005-03-21 14:30:00,44.3,44.35,44.25,44.32,769700.0,26.878,26.9084,26.8477,26.8902,769700.0
2005-03-21 15:00:00,44.33,44.45,44.3,44.44,573700.0,26.8962,26.969,26.878,26.963,573700.0
2005-03-21 15:30:00,44.43,44.46,44.29,44.3,1062500.0,26.9569,26.9751,26.872,26.878,1062500.0
2005-03-22 09:30:00,44.3,44.49,44.3,44.43,1106000.0,26.878,26.9933,26.878,26.9569,1106000.0
2005-03-22 10:00:00,44.43,44.53,44.36,44.49,758300.0,26.9569,27.0176,26.9144,26.9933,758300.0
2005-03-22 10:30:00,44.48,44.51,44.45,44.48,447700.0,26.9872,27.0054,26.969,26.9872,447700.0
2005-03-22 11:00:00,44.47,44.48,44.32,44.33,445100.0,26.9812,26.9872,26.8902,26.8962,445100.0
2005-03-22 11:30:00,44.32,44.47,44.32,44.41,361000.0,26.8902,26.9812,26.8902,26.9448,361000.0
2005-03-22 12:00:00,44.41,44.44,44.32,44.41,501900.0,26.9448,26.963,26.8902,26.9448,501900.0
2005-03-22 12:30:00,44.4,44.45,44.38,44.39,290900.0,26.9387,26.969,26.9266,26.9326,290900.0
2005-03-22 13:00:00,44.39,44.46,44.36,44.42,291100.0,26.9326,26.9751,26.9144,26.9508,291100.0
2005-03-22 13:30:00,44.42,44.46,44.38,44.44,513200.0,26.9508,26.9751,26.9266,26.963,513200.0
2005-03-22 14:00:00,44.44,44.51,44.23,44.25,829300.0,26.963,27.0054,26.8356,26.8477,829300.0
2005-03-22 14:30:00,44.27,44.3,43.79,43.95,1846200.0,26.8598,26.878,26.5686,26.6657,1846200.0
2005-03-22 15:00:00,43.95,44.0,43.81,43.89,1398700.0,26.6657,26.696,26.5807,26.6293,1398700.0
2005-03-22 15:30:00,43.89,43.93,43.4,43.7,2300800.0,26.6293,26.6535,26.332,26.514,2300800.0
2005-03-23 09:30:00,43.51,43.81,43.44,43.45,2047200.0,26.3987,26.5807,26.3563,26.3623,2047200.0
2005-03-23 10:00:00,43.45,43.89,43.42,43.71,1394500.0,26.3623,26.6293,26.3441,26.5201,1394500.0
2005-03-23 10:30:00,43.71,43.9,43.65,43.85,1025100.0,26.5201,26.6353,26.4837,26.605,1025100.0
2005-03-23 11:00:00,43.83,44.08,43.77,44.06,932600.0,26.5929,26.7446,26.5565,26.7324,932600.0
2005-03-23 11:30:00,44.05,44.09,43.95,43.99,592500.0,26.7264,26.7506,26.6657,26.69,592500.0
2005-03-23 12:00:00,43.99,44.05,43.94,43.98,925000.0,26.69,26.7264,26.6596,26.6839,925000.0
2005-03-23 12:30:00,43.97,44.06,43.95,44.06,435900.0,26.6778,26.7324,26.6657,26.7324,435900.0
2005-03-23 13:00:00,44.05,44.15,44.03,44.07,562200.0,26.7264,26.787,26.7142,26.7385,562200.0
2005-03-23 13:30:00,44.08,44.19,44.04,44.14,520000.0,26.7446,26.8113,26.7203,26.781,520000.0
2005-03-23 14:00:00,44.14,44.2,44.11,44.2,601500.0,26.781,26.8174,26.7628,26.8174,601500.0
2005-03-23 14:30:00,44.2,44.22,43.96,44.0,594200.0,26.8174,26.8295,26.6717,26.696,594200.0
2005-03-23 15:00:00,44.01,44.13,43.87,44.1,698800.0,26.7021,26.7749,26.6171,26.7567,698800.0
2005-03-23 15:30:00,44.1,44.17,43.91,43.92,968700.0,26.7567,26.7992,26.6414,26.6475,968700.0
2005-03-24 09:30:00,44.25,44.53,44.21,44.5,1233100.0,26.8477,27.0176,26.8234,26.9994,1233100.0
2005-03-24 10:00:00,44.5,44.53,44.39,44.45,813500.0,26.9994,27.0176,26.9326,26.969,813500.0
2005-03-24 10:30:00,44.46,44.52,44.41,44.47,732700.0,26.9751,27.0115,26.9448,26.9812,732700.0
2005-03-24 11:00:00,44.48,44.48,44.26,44.44,505600.0,26.9872,26.9872,26.8538,26.963,505600.0
2005-03-24 11:30:00,44.44,44.52,44.36,44.38,659100.0,26.963,27.0115,26.9144,26.9266,659100.0
2005-03-24 12:00:00,44.38,44.5,44.36,44.45,472700.0,26.9266,26.9994,26.9144,26.969,472700.0
2005-03-24 12:30:00,44.45,44.51,44.29,44.31,1414200.0,26.969,27.0054,26.872,26.8841,1414200.0
2005-03-24 13:00:00,44.32,44.4,44.26,44.27,504000.0,26.8902,26.9387,26.8538,26.8598,504000.0
2005-03-24 13:30:00,44.28,44.32,44.12,44.2,444200.0,26.8659,26.8902,26.7688,26.8174,444200.0
2005-03-24 14:00:00,44.2,44.34,44.18,44.22,308900.0,26.8174,26.9023,26.8052,26.8295,308900.0
2005-03-24 14:30:00,44.23,44.25,44.15,44.23,514500.0,26.8356,26.8477,26.787,26.8356,514500.0
2005-03-24 15:00:00,44.23,44.23,43.95,44.0,685900.0,26.8356,26.8356,26.6657,26.696,685900.0
2005-03-24 15:30:00,44.0,44.0,43.78,43.79,1078400.0,26.696,26.696,26.5625,26.5686,1078400.0
2005-03-28 09:30:00,44.03,44.34,43.97,44.32,1102000.0,26.7142,26.9023,26.6778,26.8902,1102000.0
2005-03-28 10:00:00,44.32,44.34,44.12,44.17,673900.0,26.8902,26.9023,26.7688,26.7992,673900.0
2005-03-28 10:30:00,44.17,44.29,44.17,44.21,481600.0,26.7992,26.872,26.7992,26.8234,481600.0
2005-03-28 11:00:00,44.21,44.3,44.14,44.25,492200.0,26.8234,26.878,26.781,26.8477,492200.0
2005-03-28 11:30:00,44.24,44.32,44.15,44.28,429200.0,26.8416,26.8902,26.787,26.8659,429200.0
2005-03-28 12:00:00,44.28,44.43,44.13,44.4,710500.0,26.8659,26.9569,26.7749,26.9387,710500.0
2005-03-28 12:30:00,44.41,44.48,44.37,44.43,966500.0,26.9448,26.9872,26.9205,26.9569,966500.0
2005-03-28 13:00:00,44.43,44.67,44.42,44.51,1094600.0,26.9569,27.1025,26.9508,27.0054,1094600.0
2005-03-28 13:30:00,44.55,44.7,44.51,44.59,799300.0,27.0297,27.1207,27.0054,27.054,799300.0
2005-03-28 14:00:00,44.58,44.59,44.48,44.59,579100.0,27.0479,27.054,26.9872,27.054,579100.0
2005-03-28 14:30:00,44.59,44.7,44.55,44.67,623400.0,27.054,27.1207,27.0297,27.1025,623400.0
2005-03-28 15:00:00,44.67,44.74,44.43,44.43,847400.0,27.1025,27.145,26.9569,26.9569,847400.0
2005-03-28 15:30:00,44.43,44.47,44.26,44.3,981100.0,26.9569,26.9812,26.8538,26.878,981100.0
2005-03-29 09:30:00,44.3,44.48,44.05,44.07,1365700.0,26.878,26.9872,26.7264,26.7385,1365700.0
2005-03-29 10:00:00,44.06,44.35,44.03,44.23,771500.0,26.7324,26.9084,26.7142,26.8356,771500.0
2005-03-29 10:30:00,44.23,44.35,44.21,44.23,817200.0,26.8356,26.9084,26.8234,26.8356,817200.0
2005-03-29 11:00:00,44.23,44.3,44.23,44.29,349500.0,26.8356,26.878,26.8356,26.872,349500.0
2005-03-29 11:30:00,44.29,44.33,44.25,44.29,368800.0,26.872,26.8962,26.8477,26.872,368800.0
2005-03-29 12:00:00,44.29,44.3,44.21,44.23,260800.0,26.872,26.878,26.8234,26.8356,260800.0
2005-03-29 12:30:00,44.24,44.28,44.18,44.23,435800.0,26.8416,26.8659,26.8052,26.8356,435800.0
2005-03-29 13:00:00,44.24,44.25,44.03,44.05,698100.0,26.8416,26.8477,26.7142,26.7264,698100.0
2005-03-29 13:30:00,44.07,44.07,43.97,43.98,573200.0,26.7385,26.7385,26.6778,26.6839,573200.0
2005-03-29 14:00:00,43.97,43.98,43.81,43.9,814600.0,26.6778,26.6839,26.5807,26.6353,814600.0
2005-03-29 14:30:00,43.9,44.03,43.83,43.98,692100.0,26.6353,26.7142,26.5929,26.6839,692100.0
2005-03-29 15:00:00,43.98,43.99,43.83,43.94,650600.0,26.6839,26.69,26.5929,26.6596,650600.0
2005-03-29 15:30:00,43.93,44.02,43.8,43.86,1006600.0,26.6535,26.7082,26.5747,26.6111,1006600.0
2005-03-30 09:30:00,43.8,43.87,43.63,43.78,1358700.0,26.5747,26.6171,26.4715,26.5625,1358700.0
2005-03-30 10:00:00,43.79,43.94,43.76,43.84,939200.0,26.5686,26.6596,26.5504,26.5989,939200.0
2005-03-30 10:30:00,43.85,44.06,43.84,43.99,865500.0,26.605,26.7324,26.5989,26.69,865500.0
2005-03-30 11:00:00,43.98,44.05,43.97,44.0,362700.0,26.6839,26.7264,26.6778,26.696,362700.0
2005-03-30 11:30:00,44.0,44.11,43.98,44.1,679700.0,26.696,26.7628,26.6839,26.7567,679700.0
2005-03-30 12:00:00,44.1,44.15,44.05,44.15,406200.0,26.7567,26.787,26.7264,26.787,406200.0
2005-03-30 12:30:00,44.15,44.16,44.08,44.11,287400.0,26.787,26.7931,26.7446,26.7628,287400.0
2005-03-30 13:00:00,44.1,44.15,44.08,44.11,333900.0,26.7567,26.787,26.7446,26.7628,333900.0
2005-03-30 13:30:00,44.11,44.18,44.09,44.14,775800.0,26.7628,26.8052,26.7506,26.781,775800.0
2005-03-30 14:00:00,44.14,44.2,44.0,44.0,735200.0,26.781,26.8174,26.696,26.696,735200.0
2005-03-30 14:30:00,44.0,44.1,43.96,44.01,617800.0,26.696,26.7567,26.6717,26.7021,617800.0
2005-03-30 15:00:00,44.01,44.1,44.0,44.05,628200.0,26.7021,26.7567,26.696,26.7264,628200.0
2005-03-30 15:30:00,44.05,44.07,43.99,44.04,1293000.0,26.7264,26.7385,26.69,26.7203,1293000.0
2005-03-31 09:30:00,44.0,44.5,44.0,44.24,1196800.0,26.696,26.9994,26.696,26.8416,1196800.0
2005-03-31 10:00:00,44.24,44.35,43.89,43.98,1184400.0,26.8416,26.9084,26.6293,26.6839,1184400.0
2005-03-31 10:30:00,43.98,43.99,43.86,43.89,879900.0,26.6839,26.69,26.6111,26.6293,879900.0
2005-03-31 11:00:00,43.88,43.99,43.86,43.87,987600.0,26.6232,26.69,26.6111,26.6171,987600.0
2005-03-31 11:30:00,43.88,43.95,43.86,43.94,685600.0,26.6232,26.6657,26.6111,26.6596,685600.0
2005-03-31 12:00:00,43.94,44.0,43.92,43.96,615800.0,26.6596,26.696,26.6475,26.6717,615800.0
2005-03-31 12:30:00,43.95,44.05,43.94,44.05,312200.0,26.6657,26.7264,26.6596,26.7264,312200.0
2005-03-31 13:00:00,44.05,44.1,44.01,44.04,364400.0,26.7264,26.7567,26.7021,26.7203,364400.0
2005-03-31 13:30:00,44.05,44.09,43.93,44.02,630800.0,26.7264,26.7506,26.6535,26.7082,630800.0
2005-03-31 14:00:00,44.02,44.08,43.93,44.08,509000.0,26.7082,26.7446,26.6535,26.7446,509000.0
2005-03-31 14:30:00,44.08,44.16,44.04,44.09,674800.0,26.7446,26.7931,26.7203,26.7506,674800.0
2005-03-31 15:00:00,44.09,44.22,44.07,44.17,669700.0,26.7506,26.8295,26.7385,26.7992,669700.0
2005-03-31 15:30:00,44.18,44.2,44.02,44.07,1683100.0,26.8052,26.8174,26.7082,26.7385,1683100.0
2005-04-01 09:30:00,44.42,44.68,44.38,44.56,1389100.0,26.9508,27.1086,26.9266,27.0358,1389100.0
2005-04-01 10:00:00,44.57,44.58,44.31,44.35,1159700.0,27.0419,27.0479,26.8841,26.9084,1159700.0
2005-04-01 10:30:00,44.34,44.41,44.2,44.22,782600.0,26.9023,26.9448,26.8174,26.8295,782600.0
2005-04-01 11:00:00,44.21,44.27,44.12,44.15,875300.0,26.8234,26.8598,26.7688,26.787,875300.0
2005-04-01 11:30:00,44.15,44.2,44.13,44.17,603500.0,26.787,26.8174,26.7749,26.7992,603500.0
2005-04-01 12:00:00,44.16,44.17,43.91,43.91,536300.0,26.7931,26.7992,26.6414,26.6414,536300.0
2005-04-01 12:30:00,43.91,43.93,43.8,43.87,757800.0,26.6414,26.6535,26.5747,26.6171,757800.0
2005-04-01 13:00:00,43.87,44.04,43.87,44.04,666300.0,26.6171,26.7203,26.6171,26.7203,666300.0
2005-04-01 13:30:00,44.03,44.03,43.9,43.95,787500.0,26.7142,26.7142,26.6353,26.6657,787500.0
2005-04-01 14:00:00,43.95,43.95,43.75,43.8,1078200.0,26.6657,26.6657,26.5443,26.5747,1078200.0
2005-04-01 14:30:00,43.81,43.82,43.72,43.78,864900.0,26.5807,26.5868,26.5261,26.5625,864900.0
2005-04-01 15:00:00,43.78,43.95,43.78,43.93,809900.0,26.5625,26.6657,26.5625,26.6535,809900.0
2005-04-01 15:30:00,43.93,44.1,43.92,44.0,1171200.0,26.6535,26.7567,26.6475,26.696,1171200.0
2005-04-04 09:30:00,43.9,44.1,43.81,43.82,1002700.0,26.6353,26.7567,26.5807,26.5868,1002700.0
2005-04-04 10:00:00,43.81,43.83,43.56,43.58,1390800.0,26.5807,26.5929,26.4291,26.4412,1390800.0
2005-04-04 10:30:00,43.58,43.74,43.51,43.72,1363600.0,26.4412,26.5383,26.3987,26.5261,1363600.0
2005-04-04 11:00:00,43.72,43.8,43.63,43.65,850900.0,26.5261,26.5747,26.4715,26.4837,850900.0
2005-04-04 11:30:00,43.65,43.75,43.62,43.69,840800.0,26.4837,26.5443,26.4655,26.5079,840800.0
2005-04-04 12:00:00,43.7,43.74,43.53,43.61,626800.0,26.514,26.5383,26.4109,26.4594,626800.0
2005-04-04 12:30:00,43.63,43.86,43.61,43.73,533400.0,26.4715,26.6111,26.4594,26.5322,533400.0
2005-04-04 13:00:00,43.74,43.76,43.56,43.69,490200.0,26.5383,26.5504,26.4291,26.5079,490200.0
2005-04-04 13:30:00,43.69,43.93,43.61,43.9,717300.0,26.5079,26.6535,26.4594,26.6353,717300.0
2005-04-04 14:00:00,43.9,44.01,43.89,44.0,636900.0,26.6353,26.7021,26.6293,26.696,636900.0
2005-04-04 14:30:00,44.0,44.03,43.86,44.0,706400.0,26.696,26.7142,26.6111,26.696,706400.0
2005-04-04 15:00:00,44.0,44.18,43.86,44.17,740200.0,26.696,26.8052,26.6111,26.7992,740200.0
2005-04-04 15:30:00,44.16,44.23,44.08,44.15,1226600.0,26.7931,26.8356,26.7446,26.787,1226600.0
2005-04-05 09:30:00,44.35,44.61,44.31,44.49,1178700.0,26.9084,27.0661,26.8841,26.9933,1178700.0
2005-04-05 10:00:00,44.5,44.52,44.38,44.39,478500.0,26.9994,27.0115,26.9266,26.9326,478500.0
2005-04-05 10:30:00,44.39,44.53,44.39,44.47,504300.0,26.9326,27.0176,26.9326,26.9812,504300.0
2005-04-05 11:00:00,44.47,44.47,44.34,44.39,846900.0,26.9812,26.9812,26.9023,26.9326,846900.0
2005-04-05 11:30:00,44.4,44.46,44.34,44.35,891300.0,26.9387,26.9751,26.9023,26.9084,891300.0
2005-04-05 12:00:00,44.35,44.4,44.27,44.38,448900.0,26.9084,26.9387,26.8598,26.9266,448900.0
2005-04-05 12:30:00,44.38,44.42,44.35,44.36,471000.0,26.9266,26.9508,26.9084,26.9144,471000.0
2005-04-05 13:00:00,44.36,44.46,44.35,44.41,323200.0,26.9144,26.9751,26.9084,26.9448,323200.0
2005-04-05 13:30:00,44.4,44.44,44.34,44.4,492700.0,26.9387,26.963,26.9023,26.9387,492700.0
2005-04-05 14:00:00,44.41,44.43,44.15,44.36,583200.0,26.9448,26.9569,26.787,26.9144,583200.0
2005-04-05 14:30:00,44.36,44.37,44.21,44.21,558200.0,26.9144,26.9205,26.8234,26.8234,558200.0
2005-04-05 15:00:00,44.21,44.39,44.21,44.34,414500.0,26.8234,26.9326,26.8234,26.9023,414500.0
2005-04-05 15:30:00,44.34,44.39,44.24,44.31,758800.0,26.9023,26.9326,26.8416,26.8841,758800.0
2005-04-06 09:30:00,44.56,44.61,44.4,44.55,1104600.0,27.0358,27.0661,26.9387,27.0297,1104600.0
2005-04-06 10:00:00,44.55,44.62,44.48,44.51,367700.0,27.0297,27.0722,26.9872,27.0054,367700.0
2005-04-06 10:30:00,44.51,44.64,44.46,44.57,669100.0,27.0054,27.0843,26.9751,27.0419,669100.0
2005-04-06 11:00:00,44.57,44.79,44.56,44.79,663000.0,27.0419,27.1753,27.0358,27.1753,663000.0
2005-04-06 11:30:00,44.8,44.83,44.73,44.81,488500.0,27.1814,27.1996,27.1389,27.1875,488500.0
2005-04-06 12:00:00,44.8,44.84,44.71,44.82,365900.0,27.1814,27.2057,27.1268,27.1935,365900.0
2005-04-06 12:30:00,44.82,44.91,44.82,44.84,406200.0,27.1935,27.2481,27.1935,27.2057,406200.0
2005-04-06 13:00:00,44.85,44.91,44.76,44.78,317900.0,27.2117,27.2481,27.1571,27.1693,317900.0
2005-04-06 13:30:00,44.78,44.8,44.65,44.73,394400.0,27.1693,27.1814,27.0904,27.1389,394400.0
2005-04-06 14:00:00,44.73,44.86,44.66,44.85,397300.0,27.1389,27.2178,27.0965,27.2117,397300.0
2005-04-06 14:30:00,44.84,44.85,44.72,44.76,404800.0,27.2057,27.2117,27.1329,27.1571,404800.0
2005-04-06 15:00:00,44.77,44.78,44.57,44.61,839800.0,27.1632,27.1693,27.0419,27.0661,839800.0
2005-04-06 15:30:00,44.61,44.69,44.55,44.6,1226900.0,27.0661,27.1147,27.0297,27.0601,1226900.0
2005-04-07 09:30:00,44.85,44.91,44.75,44.78,1049300.0,27.2117,27.2481,27.1511,27.1693,1049300.0
2005-04-07 10:00:00,44.78,44.89,44.76,44.87,498600.0,27.1693,27.236,27.1571,27.2239,498600.0
2005-04-07 10:30:00,44.88,45.05,44.87,45.02,1018500.0,27.2299,27.3331,27.2239,27.3149,1018500.0
2005-04-07 11:00:00,45.02,45.03,44.94,44.97,381000.0,27.3149,27.3209,27.2663,27.2845,381000.0
2005-04-07 11:30:00,44.98,45.04,44.97,45.0,403200.0,27.2906,27.327,27.2845,27.3027,403200.0
2005-04-07 12:00:00,45.0,45.03,44.89,44.98,310000.0,27.3027,27.3209,27.236,27.2906,310000.0
2005-04-07 12:30:00,44.98,45.13,44.95,45.05,544500.0,27.2906,27.3816,27.2724,27.3331,544500.0
2005-04-07 13:00:00,45.04,45.04,44.82,44.95,541300.0,27.327,27.327,27.1935,27.2724,541300.0
2005-04-07 13:30:00,44.97,44.99,44.8,44.86,426300.0,27.2845,27.2967,27.1814,27.2178,426300.0
2005-04-07 14:00:00,44.87,45.05,44.85,44.9,471900.0,27.2239,27.3331,27.2117,27.2421,471900.0
2005-04-07 14:30:00,44.9,45.02,44.89,44.98,437500.0,27.2421,27.3149,27.236,27.2906,437500.0
2005-04-07 15:00:00,44.97,45.0,44.89,44.93,551300.0,27.2845,27.3027,27.236,27.2603,551300.0
2005-04-07 15:30:00,44.93,44.97,44.81,44.88,874900.0,27.2603,27.2845,27.1875,27.2299,874900.0
2005-04-08 09:30:00,45.1,45.15,44.95,45.13,928900.0,27.3634,27.3938,27.2724,27.3816,928900.0
2005-04-08 10:00:00,45.12,45.18,45.0,45.03,678000.0,27.3756,27.412,27.3027,27.3209,678000.0
2005-04-08 10:30:00,45.04,45.04,44.88,44.92,590300.0,27.327,27.327,27.2299,27.2542,590300.0
2005-04-08 11:00:00,44.92,45.05,44.91,44.97,450000.0,27.2542,27.3331,27.2481,27.2845,450000.0
2005-04-08 11:30:00,44.96,45.01,44.85,44.93,695800.0,27.2785,27.3088,27.2117,27.2603,695800.0
2005-04-08 12:00:00,44.92,45.02,44.9,45.0,275200.0,27.2542,27.3149,27.2421,27.3027,275200.0
2005-04-08 12:30:00,45.0,45.03,44.9,44.9,309900.0,27.3027,27.3209,27.2421,27.2421,309900.0
2005-04-08 13:00:00,44.9,45.02,44.88,44.92,272000.0,27.2421,27.3149,27.2299,27.2542,272000.0
2005-04-08 13:30:00,44.94,45.04,44.93,45.02,405800.0,27.2663,27.327,27.2603,27.3149,405800.0
2005-04-08 14:00:00,45.02,45.03,44.85,44.87,385800.0,27.3149,27.3209,27.2117,27.2239,385800.0
2005-04-08 14:30:00,44.86,44.93,44.86,44.91,270400.0,27.2178,27.2603,27.2178,27.2481,270400.0
2005-04-08 15:00:00,44.91,44.97,44.76,44.81,569800.0,27.2481,27.2845,27.1571,27.1875,569800.0
2005-04-08 15:30:00,44.81,44.85,44.63,44.69,704800.0,27.1875,27.2117,27.0783,27.1147,704800.0
2005-04-11 09:30:00,44.95,45.08,44.87,44.93,691500.0,27.2724,27.3513,27.2239,27.2603,691500.0
2005-04-11 10:00:00,44.93,45.01,44.81,45.0,428700.0,27.2603,27.3088,27.1875,27.3027,428700.0
2005-04-11 10:30:00,45.01,45.15,44.91,44.98,588900.0,27.3088,27.3938,27.2481,27.2906,588900.0
2005-04-11 11:00:00,44.97,45.02,44.92,44.93,333100.0,27.2845,27.3149,27.2542,27.2603,333100.0
2005-04-11 11:30:00,44.93,45.01,44.89,44.94,328900.0,27.2603,27.3088,27.236,27.2663,328900.0
2005-04-11 12:00:00,44.94,45.15,44.93,45.13,402600.0,27.2663,27.3938,27.2603,27.3816,402600.0
2005-04-11 12:30:00,45.14,45.17,45.03,45.1,358500.0,27.3877,27.4059,27.3209,27.3634,358500.0
2005-04-11 13:00:00,45.1,45.13,45.01,45.05,307400.0,27.3634,27.3816,27.3088,27.3331,307400.0
2005-04-11 13:30:00,45.05,45.17,45.02,45.05,376100.0,27.3331,27.4059,27.3149,27.3331,376100.0
2005-04-11 14:00:00,45.06,45.11,45.04,45.08,569500.0,27.3391,27.3695,27.327,27.3513,569500.0
2005-04-11 14:30:00,45.07,45.15,45.07,45.12,390700.0,27.3452,27.3938,27.3452,27.3756,390700.0
2005-04-11 15:00:00,45.13,45.14,44.93,44.95,940000.0,27.3816,27.3877,27.2603,27.2724,940000.0
2005-04-11 15:30:00,44.94,45.01,44.93,45.0,770600.0,27.2663,27.3088,27.2603,27.3027,770600.0
2005-04-12 09:30:00,44.9,44.92,44.74,44.79,646000.0,27.2421,27.2542,27.145,27.1753,646000.0
2005-04-12 10:00:00,44.79,44.93,44.75,44.87,661300.0,27.1753,27.2603,27.1511,27.2239,661300.0
2005-04-12 10:30:00,44.85,44.86,44.7,44.75,705200.0,27.2117,27.2178,27.1207,27.1511,705200.0
2005-04-12 11:00:00,44.75,44.81,44.68,44.73,393300.0,27.1511,27.1875,27.1086,27.1389,393300.0
2005-04-12 11:30:00,44.73,44.74,44.65,44.74,594500.0,27.1389,27.145,27.0904,27.145,594500.0
2005-04-12 12:00:00,44.74,44.79,44.72,44.77,254400.0,27.145,27.1753,27.1329,27.1632,254400.0
2005-04-12 12:30:00,44.78,44.8,44.73,44.78,740900.0,27.1693,27.1814,27.1389,27.1693,740900.0
2005-04-12 13:00:00,44.78,44.78,44.72,44.75,283500.0,27.1693,27.1693,27.1329,27.1511,283500.0
2005-04-12 13:30:00,44.75,44.87,44.74,44.8,397900.0,27.1511,27.2239,27.145,27.1814,397900.0
2005-04-12 14:00:00,44.8,45.3,44.71,45.26,1470200.0,27.1814,27.4848,27.1268,27.4605,1470200.0
2005-04-12 14:30:00,45.26,45.56,45.23,45.48,1156100.0,27.4605,27.6425,27.4423,27.594,1156100.0
2005-04-12 15:00:00,45.48,45.65,45.41,45.59,1087400.0,27.594,27.6971,27.5515,27.6607,1087400.0
2005-04-12 15:30:00,45.6,45.8,45.51,45.51,1562400.0,27.6668,27.7881,27.6122,27.6122,1562400.0
2005-04-13 09:30:00,45.39,45.72,45.33,45.52,897500.0,27.5394,27.7396,27.503,27.6182,897500.0
2005-04-13 10:00:00,45.52,45.59,45.4,45.43,618600.0,27.6182,27.6607,27.5454,27.5636,618600.0
2005-04-13 10:30:00,45.44,45.55,45.33,45.46,680100.0,27.5697,27.6364,27.503,27.5818,680100.0
2005-04-13 11:00:00,45.46,45.54,45.39,45.48,460600.0,27.5818,27.6304,27.5394,27.594,460600.0
2005-04-13 11:30:00,45.49,45.51,45.45,45.48,324500.0,27.6,27.6122,27.5758,27.594,324500.0
2005-04-13 12:00:00,45.47,45.49,45.41,45.44,460500.0,27.5879,27.6,27.5515,27.5697,460500.0
2005-04-13 12:30:00,45.43,45.52,45.39,45.5,324300.0,27.5636,27.6182,27.5394,27.6061,324300.0
2005-04-13 13:00:00,45.51,45.54,45.34,45.34,366500.0,27.6122,27.6304,27.509,27.509,366500.0
2005-04-13 13:30:00,45.34,45.37,45.1,45.14,785800.0,27.509,27.5272,27.3634,27.3877,785800.0
2005-04-13 14:00:00,45.13,45.2,45.01,45.13,612800.0,27.3816,27.4241,27.3088,27.3816,612800.0
2005-04-13 14:30:00,45.12,45.2,45.01,45.04,688700.0,27.3756,27.4241,27.3088,27.327,688700.0
2005-04-13 15:00:00,45.04,45.09,44.95,44.99,821000.0,27.327,27.3574,27.2724,27.2967,821000.0
2005-04-13 15:30:00,45.0,45.15,44.86,45.11,1126800.0,27.3027,27.3938,27.2178,27.3695,1126800.0
2005-04-14 09:30:00,45.02,45.1,44.76,44.86,1123000.0,27.3149,27.3634,27.1571,27.2178,1123000.0
2005-04-14 10:00:00,44.86,44.94,44.78,44.92,790200.0,27.2178,27.2663,27.1693,27.2542,790200.0
2005-04-14 10:30:00,44.92,44.96,44.72,44.94,635600.0,27.2542,27.2785,27.1329,27.2663,635600.0
2005-04-14 11:00:00,44.94,45.03,44.88,44.91,444900.0,27.2663,27.3209,27.2299,27.2481,444900.0
2005-04-14 11:30:00,44.91,44.99,44.88,44.89,338100.0,27.2481,27.2967,27.2299,27.236,338100.0
2005-04-14 12:00:00,44.89,44.93,44.77,44.77,465000.0,27.236,27.2603,27.1632,27.1632,465000.0
2005-04-14 12:30:00,44.77,44.85,44.74,44.82,400900.0,27.1632,27.2117,27.145,27.1935,400900.0
2005-04-14 13:00:00,44.82,44.88,44.68,44.76,512600.0,27.1935,27.2299,27.1086,27.1571,512600.0
2005-04-14 13:30:00,44.75,44.84,44.65,44.79,753000.0,27.1511,27.2057,27.0904,27.1753,753000.0
2005-04-14 14:00:00,44.79,44.92,44.71,44.85,573000.0,27.1753,27.2542,27.1268,27.2117,573000.0
2005-04-14 14:30:00,44.84,44.87,44.72,44.77,605300.0,27.2057,27.2239,27.1329,27.1632,605300.0
2005-04-14 15:00:00,44.77,44.85,44.7,44.82,472200.0,27.1632,27.2117,27.1207,27.1935,472200.0
2005-04-14 15:30:00,44.81,44.9,44.65,44.69,1086200.0,27.1875,27.2421,27.0904,27.1147,1086200.0
2005-04-15 09:30:00,44.47,44.79,44.31,44.75,1847400.0,26.9812,27.1753,26.8841,27.1511,1847400.0
2005-04-15 10:00:00,44.75,44.85,44.57,44.76,977300.0,27.1511,27.2117,27.0419,27.1571,977300.0
2005-04-15 10:30:00,44.77,44.91,44.76,44.85,804000.0,27.1632,27.2481,27.1571,27.2117,804000.0
2005-04-15 11:00:00,44.86,44.89,44.74,44.85,610600.0,27.2178,27.236,27.145,27.2117,610600.0
2005-04-15 11:30:00,44.84,44.94,44.75,44.84,704600.0,27.2057,27.2663,27.1511,27.2057,704600.0
2005-04-15 12:00:00,44.85,44.94,44.73,44.89,527700.0,27.2117,27.2663,27.1389,27.236,527700.0
2005-04-15 12:30:00,44.89,44.92,44.72,44.75,797500.0,27.236,27.2542,27.1329,27.1511,797500.0
2005-04-15 13:00:00,44.75,44.98,44.75,44.95,705300.0,27.1511,27.2906,27.1511,27.2724,705300.0
2005-04-15 13:30:00,44.95,44.98,44.78,44.79,528800.0,27.2724,27.2906,27.1693,27.1753,528800.0
2005-04-15 14:00:00,44.8,44.94,44.77,44.81,718200.0,27.1814,27.2663,27.1632,27.1875,718200.0
2005-04-15 14:30:00,44.81,44.82,44.64,44.79,813400.0,27.1875,27.1935,27.0843,27.1753,813400.0
2005-04-15 15:00:00,44.8,44.88,44.63,44.71,869500.0,27.1814,27.2299,27.0783,27.1268,869500.0
2005-04-15 15:30:00,44.71,44.75,44.01,44.19,2285600.0,27.1268,27.1511,26.7021,26.8113,2285600.0
2005-04-18 09:30:00,44.64,44.95,44.39,44.73,2824000.0,27.0843,27.2724,26.9326,27.1389,2824000.0
2005-04-18 10:00:00,44.73,44.88,44.64,44.66,1668900.0,27.1389,27.2299,27.0843,27.0965,1668900.0
2005-04-18 10:30:00,44.67,44.75,44.54,44.73,1145200.0,27.1025,27.1511,27.0237,27.1389,1145200.0
2005-04-18 11:00:00,44.74,44.82,44.64,44.75,855000.0,27.145,27.1935,27.0843,27.1511,855000.0
2005-04-18 11:30:00,44.75,44.77,44.56,44.58,844400.0,27.1511,27.1632,27.0358,27.0479,844400.0
2005-04-18 12:00:00,44.59,44.66,44.56,44.59,672600.0,27.054,27.0965,27.0358,27.054,672600.0
2005-04-18 12:30:00,44.59,44.74,44.55,44.61,1895100.0,27.054,27.145,27.0297,27.0661,1895100.0
2005-04-18 13:00:00,44.64,44.66,44.54,44.61,1001400.0,27.0843,27.0965,27.0237,27.0661,1001400.0
2005-04-18 13:30:00,44.61,44.64,44.56,44.6,549200.0,27.0661,27.0843,27.0358,27.0601,549200.0
2005-04-18 14:00:00,44.61,44.66,44.56,44.6,1142200.0,27.0661,27.0965,27.0358,27.0601,1142200.0
2005-04-18 14:30:00,44.6,44.64,44.52,44.6,768600.0,27.0601,27.0843,27.0115,27.0601,768600.0
2005-04-18 15:00:00,44.6,44.72,44.57,44.67,975300.0,27.0601,27.1329,27.0419,27.1025,975300.0
2005-04-18 15:30:00,44.69,44.76,44.65,44.71,1742300.0,27.1147,27.1571,27.0904,27.1268,1742300.0
2005-04-19 09:30:00,44.8,45.1,44.74,44.8,1822500.0,27.1814,27.3634,27.145,27.1814,1822500.0
2005-04-19 10:00:00,44.8,44.95,44.77,44.85,931000.0,27.1814,27.2724,27.1632,27.2117,931000.0
2005-04-19 10:30:00,44.84,44.94,44.8,44.93,778600.0,27.2057,27.2663,27.1814,27.2603,778600.0
2005-04-19 11:00:00,44.93,44.98,44.85,44.96,460400.0,27.2603,27.2906,27.2117,27.2785,460400.0
2005-04-19 11:30:00,44.96,45.04,44.95,44.99,587000.0,27.2785,27.327,27.2724,27.2967,587000.0
2005-04-19 12:00:00,44.99,45.0,44.88,44.92,583700.0,27.2967,27.3027,27.2299,27.2542,583700.0
2005-04-19 12:30:00,44.94,45.02,44.88,44.97,459200.0,27.2663,27.3149,27.2299,27.2845,459200.0
2005-04-19 13:00:00,44.97,45.0,44.87,44.91,614900.0,27.2845,27.3027,27.2239,27.2481,614900.0
2005-04-19 13:30:00,44.92,45.06,44.89,45.0,507700.0,27.2542,27.3391,27.236,27.3027,507700.0
2005-04-19 14:00:00,45.02,45.07,44.95,45.02,489000.0,27.3149,27.3452,27.2724,27.3149,489000.0
2005-04-19 14:30:00,45.02,45.09,44.92,45.05,670900.0,27.3149,27.3574,27.2542,27.3331,670900.0
2005-04-19 15:00:00,45.04,45.04,44.87,44.93,683200.0,27.327,27.327,27.2239,27.2603,683200.0
2005-04-19 15:30:00,44.92,45.1,44.9,44.93,851300.0,27.2542,27.3634,27.2421,27.2603,851300.0
2005-04-20 09:30:00,44.93,44.94,44.47,44.54,1581900.0,27.2603,27.2663,26.9812,27.0237,1581900.0
2005-04-20 10:00:00,44.56,44.61,44.4,44.51,1148600.0,27.0358,27.0661,26.9387,27.0054,1148600.0
2005-04-20 10:30:00,44.53,44.54,44.1,44.31,1437500.0,27.0176,27.0237,26.7567,26.8841,1437500.0
2005-04-20 11:00:00,44.31,44.53,44.28,44.35,1370500.0,26.8841,27.0176,26.8659,26.9084,1370500.0
2005-04-20 11:30:00,44.36,44.45,44.27,44.38,529700.0,26.9144,26.969,26.8598,26.9266,529700.0
2005-04-20 12:00:00,44.37,44.4,44.28,44.33,418200.0,26.9205,26.9387,26.8659,26.8962,418200.0
2005-04-20 12:30:00,44.33,44.36,44.11,44.16,467300.0,26.8962,26.9144,26.7628,26.7931,467300.0
2005-04-20 13:00:00,44.17,44.31,44.16,44.25,388100.0,26.7992,26.8841,26.7931,26.8477,388100.0
2005-04-20 13:30:00,44.24,44.32,44.18,44.25,395700.0,26.8416,26.8902,26.8052,26.8477,395700.0
2005-04-20 14:00:00,44.25,44.32,44.16,44.2,485200.0,26.8477,26.8902,26.7931,26.8174,485200.0
2005-04-20 14:30:00,44.2,44.27,44.14,44.25,580500.0,26.8174,26.8598,26.781,26.8477,580500.0
2005-04-20 15:00:00,44.26,44.33,44.1,44.24,724100.0,26.8538,26.8962,26.7567,26.8416,724100.0
2005-04-20 15:30:00,44.24,44.34,44.19,44.26,989600.0,26.8416,26.9023,26.8113,26.8538,989600.0
2005-04-21 09:30:00,44.4,44.6,44.02,44.15,1432700.0,26.9387,27.0601,26.7082,26.787,1432700.0
2005-04-21 10:00:00,44.15,44.16,43.6,43.72,1951500.0,26.787,26.7931,26.4533,26.5261,1951500.0
2005-04-21 10:30:00,43.71,43.81,43.47,43.65,1141100.0,26.5201,26.5807,26.3745,26.4837,1141100.0
2005-04-21 11:00:00,43.65,43.74,43.58,43.69,1086500.0,26.4837,26.5383,26.4412,26.5079,1086500.0
2005-04-21 11:30:00,43.7,44.12,43.69,43.87,1033900.0,26.514,26.7688,26.5079,26.6171,1033900.0
2005-04-21 12:00:00,43.86,44.29,43.86,44.19,1081600.0,26.6111,26.872,26.6111,26.8113,1081600.0
2005-04-21 12:30:00,44.18,44.26,44.13,44.13,522900.0,26.8052,26.8538,26.7749,26.7749,522900.0
2005-04-21 13:00:00,44.13,44.19,43.99,44.15,525200.0,26.7749,26.8113,26.69,26.787,525200.0
2005-04-21 13:30:00,44.15,44.27,44.14,44.21,563100.0,26.787,26.8598,26.781,26.8234,563100.0
2005-04-21 14:00:00,44.2,44.31,44.16,44.3,756000.0,26.8174,26.8841,26.7931,26.878,756000.0
2005-04-21 14:30:00,44.3,44.3,44.15,44.21,421800.0,26.878,26.878,26.787,26.8234,421800.0
2005-04-21 15:00:00,44.21,44.34,44.18,44.33,569900.0,26.8234,26.9023,26.8052,26.8962,569900.0
2005-04-21 15:30:00,44.33,44.4,44.26,44.39,1166900.0,26.8962,26.9387,26.8538,26.9326,1166900.0
2005-04-22 09:30:00,44.27,44.47,44.22,44.39,767400.0,26.8598,26.9812,26.8295,26.9326,767400.0
2005-04-22 10:00:00,44.39,44.57,44.39,44.52,635700.0,26.9326,27.0419,26.9326,27.0115,635700.0
2005-04-22 10:30:00,44.51,44.54,44.38,44.5,627200.0,27.0054,27.0237,26.9266,26.9994,627200.0
2005-04-22 11:00:00,44.5,44.65,44.47,44.53,413900.0,26.9994,27.0904,26.9812,27.0176,413900.0
2005-04-22 11:30:00,44.53,44.53,44.4,44.41,288600.0,27.0176,27.0176,26.9387,26.9448,288600.0
2005-04-22 12:00:00,44.41,44.57,44.3,44.56,412300.0,26.9448,27.0419,26.878,27.0358,412300.0
2005-04-22 12:30:00,44.56,44.7,44.51,44.65,346500.0,27.0358,27.1207,27.0054,27.0904,346500.0
2005-04-22 13:00:00,44.65,44.7,44.52,44.62,366100.0,27.0904,27.1207,27.0115,27.0722,366100.0
2005-04-22 13:30:00,44.63,44.65,44.55,44.55,350200.0,27.0783,27.0904,27.0297,27.0297,350200.0
2005-04-22 14:00:00,44.57,44.6,44.47,44.54,576300.0,27.0419,27.0601,26.9812,27.0237,576300.0
2005-04-22 14:30:00,44.54,44.55,44.12,44.39,817100.0,27.0237,27.0297,26.7688,26.9326,817100.0
2005-04-22 15:00:00,44.39,44.4,43.95,43.97,924200.0,26.9326,26.9387,26.6657,26.6778,924200.0
2005-04-22 15:30:00,43.96,44.41,43.85,44.4,1398200.0,26.6717,26.9448,26.605,26.9387,1398200.0
2005-04-25 09:30:00,44.57,44.58,44.45,44.57,453400.0,27.0419,27.0479,26.969,27.0419,453400.0
2005-04-25 10:00:00,44.56,44.82,44.25,44.66,997100.0,27.0358,27.1935,26.8477,27.0965,997100.0
2005-04-25 10:30:00,44.66,44.74,44.35,44.63,710300.0,27.0965,27.145,26.9084,27.0783,710300.0
2005-04-25 11:00:00,44.64,44.72,44.61,44.65,509100.0,27.0843,27.1329,27.0661,27.0904,509100.0
2005-04-25 11:30:00,44.66,44.8,44.64,44.76,522300.0,27.0965,27.1814,27.0843,27.1571,522300.0
2005-04-25 12:00:00,44.75,44.78,44.69,44.73,267700.0,27.1511,27.1693,27.1147,27.1389,267700.0
2005-04-25 12:30:00,44.73,44.76,44.63,44.66,367500.0,27.1389,27.1571,27.0783,27.0965,367500.0
2005-04-25 13:00:00,44.66,44.7,44.61,44.68,272300.0,27.0965,27.1207,27.0661,27.1086,272300.0
2005-04-25 13:30:00,44.68,44.75,44.67,44.69,469600.0,27.1086,27.1511,27.1025,27.1147,469600.0
2005-04-25 14:00:00,44.7,44.85,44.7,44.84,547300.0,27.1207,27.2117,27.1207,27.2057,547300.0
2005-04-25 14:30:00,44.83,44.91,44.74,44.78,433400.0,27.1996,27.2481,27.145,27.1693,433400.0
2005-04-25 15:00:00,44.77,44.81,44.68,44.78,591200.0,27.1632,27.1875,27.1086,27.1693,591200.0
2005-04-25 15:30:00,44.79,44.86,44.74,44.82,1046400.0,27.1753,27.2178,27.145,27.1935,1046400.0
2005-04-26 09:30:00,44.65,44.86,44.63,44.7,594500.0,27.0904,27.2178,27.0783,27.1207,594500.0
2005-04-26 10:00:00,44.7,44.9,44.64,44.82,573000.0,27.1207,27.2421,27.0843,27.1935,573000.0
2005-04-26 10:30:00,44.83,44.98,44.71,44.94,703100.0,27.1996,27.2906,27.1268,27.2663,703100.0
2005-04-26 11:00:00,44.94,45.01,44.87,44.92,534200.0,27.2663,27.3088,27.2239,27.2542,534200.0
2005-04-26 11:30:00,44.91,44.94,44.85,44.92,231700.0,27.2481,27.2663,27.2117,27.2542,231700.0
2005-04-26 12:00:00,44.93,44.99,44.85,44.86,295000.0,27.2603,27.2967,27.2117,27.2178,295000.0
2005-04-26 12:30:00,44.86,44.97,44.83,44.93,246600.0,27.2178,27.2845,27.1996,27.2603,246600.0
2005-04-26 13:00:00,44.95,44.95,44.8,44.8,407500.0,27.2724,27.2724,27.1814,27.1814,407500.0
2005-04-26 13:30:00,44.82,45.0,44.82,44.96,440500.0,27.1935,27.3027,27.1935,27.2785,440500.0
2005-04-26 14:00:00,44.97,44.97,44.71,44.77,466300.0,27.2845,27.2845,27.1268,27.1632,466300.0
2005-04-26 14:30:00,44.77,44.87,44.72,44.74,408600.0,27.1632,27.2239,27.1329,27.145,408600.0
2005-04-26 15:00:00,44.74,44.83,44.71,44.82,585400.0,27.145,27.1996,27.1268,27.1935,585400.0
2005-04-26 15:30:00,44.81,44.81,44.56,44.56,1116300.0,27.1875,27.1875,27.0358,27.0358,1116300.0
2005-04-27 09:30:00,44.29,44.46,44.2,44.32,1197000.0,26.872,26.9751,26.8174,26.8902,1197000.0
2005-04-27 10:00:00,44.32,44.34,44.21,44.24,641000.0,26.8902,26.9023,26.8234,26.8416,641000.0
2005-04-27 10:30:00,44.24,44.47,44.23,44.46,847200.0,26.8416,26.9812,26.8356,26.9751,847200.0
2005-04-27 11:00:00,44.46,44.6,44.38,44.54,863900.0,26.9751,27.0601,26.9266,27.0237,863900.0
2005-04-27 11:30:00,44.55,44.64,44.5,44.62,799200.0,27.0297,27.0843,26.9994,27.0722,799200.0
2005-04-27 12:00:00,44.6,44.85,44.6,44.75,854900.0,27.0601,27.2117,27.0601,27.1511,854900.0
2005-04-27 12:30:00,44.74,44.75,44.64,44.73,336800.0,27.145,27.1511,27.0843,27.1389,336800.0
2005-04-27 13:00:00,44.73,44.95,44.69,44.84,655800.0,27.1389,27.2724,27.1147,27.2057,655800.0
2005-04-27 13:30:00,44.81,44.89,44.79,44.82,411300.0,27.1875,27.236,27.1753,27.1935,411300.0
2005-04-27 14:00:00,44.82,44.92,44.76,44.9,467600.0,27.1935,27.2542,27.1571,27.2421,467600.0
2005-04-27 14:30:00,44.9,44.99,44.85,44.98,638700.0,27.2421,27.2967,27.2117,27.2906,638700.0
2005-04-27 15:00:00,44.96,44.99,44.85,44.87,567800.0,27.2785,27.2967,27.2117,27.2239,567800.0
2005-04-27 15:30:00,44.87,44.94,44.81,44.88,745500.0,27.2239,27.2663,27.1875,27.2299,745500.0
2005-04-28 09:30:00,44.66,44.8,44.53,44.63,740900.0,27.0965,27.1814,27.0176,27.0783,740900.0
2005-04-28 10:00:00,44.63,44.98,44.63,44.96,1262600.0,27.0783,27.2906,27.0783,27.2785,1262600.0
2005-04-28 10:30:00,44.96,45.01,44.84,44.87,806100.0,27.2785,27.3088,27.2057,27.2239,806100.0
2005-04-28 11:00:00,44.87,44.93,44.81,44.83,452600.0,27.2239,27.2603,27.1875,27.1996,452600.0
2005-04-28 11:30:00,44.83,44.84,44.68,44.79,472500.0,27.1996,27.2057,27.1086,27.1753,472500.0
2005-04-28 12:00:00,44.79,44.84,44.71,44.76,450500.0,27.1753,27.2057,27.1268,27.1571,450500.0
2005-04-28 12:30:00,44.76,44.95,44.76,44.87,307000.0,27.1571,27.2724,27.1571,27.2239,307000.0
2005-04-28 13:00:00,44.87,44.89,44.83,44.87,293900.0,27.2239,27.236,27.1996,27.2239,293900.0
2005-04-28 13:30:00,44.87,44.99,44.84,44.96,495900.0,27.2239,27.2967,27.2057,27.2785,495900.0
2005-04-28 14:00:00,44.97,45.02,44.77,44.8,683700.0,27.2845,27.3149,27.1632,27.1814,683700.0
2005-04-28 14:30:00,44.8,44.87,44.65,44.85,635300.0,27.1814,27.2239,27.0904,27.2117,635300.0
2005-04-28 15:00:00,44.83,44.9,44.76,44.83,492900.0,27.1996,27.2421,27.1571,27.1996,492900.0
2005-04-28 15:30:00,44.83,44.89,44.65,44.67,851900.0,27.1996,27.236,27.0904,27.1025,851900.0
2005-04-29 09:30:00,44.86,44.86,44.45,44.64,973700.0,27.2178,27.2178,26.969,27.0843,973700.0
2005-04-29 10:00:00,44.64,44.73,44.47,44.56,931300.0,27.0843,27.1389,26.9812,27.0358,931300.0
2005-04-29 10:30:00,44.56,44.63,44.36,44.54,588700.0,27.0358,27.0783,26.9144,27.0237,588700.0
2005-04-29 11:00:00,44.55,44.7,44.53,44.6,763700.0,27.0297,27.1207,27.0176,27.0601,763700.0
2005-04-29 11:30:00,44.6,44.6,44.41,44.5,544800.0,27.0601,27.0601,26.9448,26.9994,544800.0
2005-04-29 12:00:00,44.54,44.57,44.42,44.45,331600.0,27.0237,27.0419,26.9508,26.969,331600.0
2005-04-29 12:30:00,44.44,44.65,44.43,44.62,599300.0,26.963,27.0904,26.9569,27.0722,599300.0
2005-04-29 13:00:00,44.6,44.73,44.54,44.6,622300.0,27.0601,27.1389,27.0237,27.0601,622300.0
2005-04-29 13:30:00,44.62,44.63,44.45,44.6,405000.0,27.0722,27.0783,26.969,27.0601,405000.0
2005-04-29 14:00:00,44.6,44.84,44.6,44.8,534900.0,27.0601,27.2057,27.0601,27.1814,534900.0
2005-04-29 14:30:00,44.81,44.97,44.8,44.92,1065800.0,27.1875,27.2845,27.1814,27.2542,1065800.0
2005-04-29 15:00:00,44.91,44.98,44.71,44.94,1085800.0,27.2481,27.2906,27.1268,27.2663,1085800.0
2005-04-29 15:30:00,44.95,45.06,44.92,45.03,1405500.0,27.2724,27.3391,27.2542,27.3209,1405500.0
2005-05-02 09:30:00,44.83,45.3,44.83,45.29,898100.0,27.1996,27.4848,27.1996,27.4787,898100.0
2005-05-02 10:00:00,45.29,45.39,45.27,45.35,732400.0,27.4787,27.5394,27.4666,27.5151,732400.0
2005-05-02 10:30:00,45.35,45.36,45.18,45.3,802600.0,27.5151,27.5212,27.412,27.4848,802600.0
2005-05-02 11:00:00,45.31,45.31,45.19,45.23,450300.0,27.4908,27.4908,27.418,27.4423,450300.0
2005-05-02 11:30:00,45.22,45.24,45.12,45.17,437600.0,27.4362,27.4484,27.3756,27.4059,437600.0
2005-05-02 12:00:00,45.17,45.21,45.09,45.18,309800.0,27.4059,27.4302,27.3574,27.412,309800.0
2005-05-02 12:30:00,45.18,45.23,45.14,45.15,264100.0,27.412,27.4423,27.3877,27.3938,264100.0
2005-05-02 13:00:00,45.15,45.16,45.05,45.05,406700.0,27.3938,27.3998,27.3331,27.3331,406700.0
2005-05-02 13:30:00,45.05,45.07,44.9,44.9,480100.0,27.3331,27.3452,27.2421,27.2421,480100.0
2005-05-02 14:00:00,44.9,44.99,44.81,44.95,586000.0,27.2421,27.2967,27.1875,27.2724,586000.0
2005-05-02 14:30:00,44.96,45.05,44.86,44.98,391600.0,27.2785,27.3331,27.2178,27.2906,391600.0
2005-05-02 15:00:00,44.97,45.2,44.95,45.19,580000.0,27.2845,27.4241,27.2724,27.418,580000.0
2005-05-02 15:30:00,45.19,45.35,45.19,45.34,964500.0,27.418,27.5151,27.418,27.509,964500.0
2005-05-03 09:30:00,45.3,45.5,45.27,45.46,1155000.0,27.4848,27.6061,27.4666,27.5818,1155000.0
2005-05-03 10:00:00,45.47,45.59,45.39,45.45,744000.0,27.5879,27.6607,27.5394,27.5758,744000.0
2005-05-03 10:30:00,45.45,45.57,45.39,45.5,707000.0,27.5758,27.6486,27.5394,27.6061,707000.0
2005-05-03 11:00:00,45.5,45.7,45.49,45.65,661000.0,27.6061,27.7275,27.6,27.6971,661000.0
2005-05-03 11:30:00,45.65,45.67,45.52,45.54,604700.0,27.6971,27.7093,27.6182,27.6304,604700.0
2005-05-03 12:00:00,45.54,45.58,45.49,45.54,268100.0,27.6304,27.6546,27.6,27.6304,268100.0
2005-05-03 12:30:00,45.54,45.55,45.5,45.55,278100.0,27.6304,27.6364,27.6061,27.6364,278100.0
2005-05-03 13:00:00,45.55,45.65,45.54,45.62,383900.0,27.6364,27.6971,27.6304,27.6789,383900.0
2005-05-03 13:30:00,45.62,45.62,45.55,45.56,371700.0,27.6789,27.6789,27.6364,27.6425,371700.0
2005-05-03 14:00:00,45.55,45.57,45.37,45.41,699300.0,27.6364,27.6486,27.5272,27.5515,699300.0
2005-05-03 14:30:00,45.41,45.73,45.4,45.56,1057500.0,27.5515,27.7457,27.5454,27.6425,1057500.0
2005-05-03 15:00:00,45.56,45.57,45.11,45.32,852200.0,27.6425,27.6486,27.3695,27.4969,852200.0
2005-05-03 15:30:00,45.31,45.36,45.13,45.27,1545600.0,27.4908,27.5212,27.3816,27.4666,1545600.0
2005-05-04 09:30:00,45.6,45.6,45.19,45.28,1298600.0,27.6668,27.6668,27.418,27.4726,1298600.0
2005-05-04 10:00:00,45.3,45.56,45.28,45.56,829800.0,27.4848,27.6425,27.4726,27.6425,829800.0
2005-05-04 10:30:00,45.55,45.8,45.55,45.79,1072600.0,27.6364,27.7881,27.6364,27.7821,1072600.0
2005-05-04 11:00:00,45.79,45.83,45.72,45.82,703300.0,27.7821,27.8063,27.7396,27.8003,703300.0
2005-05-04 11:30:00,45.83,45.84,45.7,45.72,490500.0,27.8063,27.8124,27.7275,27.7396,490500.0
2005-05-04 12:00:00,45.72,45.75,45.58,45.69,526300.0,27.7396,27.7578,27.6546,27.7214,526300.0
2005-05-04 12:30:00,45.68,45.81,45.68,45.79,317200.0,27.7153,27.7942,27.7153,27.7821,317200.0
2005-05-04 13:00:00,45.8,45.81,45.73,45.76,592400.0,27.7881,27.7942,27.7457,27.7639,592400.0
2005-05-04 13:30:00,45.76,45.94,45.61,45.92,559700.0,27.7639,27.8731,27.6728,27.8609,559700.0
2005-05-04 14:00:00,45.94,45.98,45.88,45.89,551200.0,27.8731,27.8973,27.8367,27.8427,551200.0
2005-05-04 14:30:00,45.85,45.91,45.8,45.84,479000.0,27.8185,27.8549,27.7881,27.8124,479000.0
2005-05-04 15:00:00,45.85,45.92,45.8,45.88,529000.0,27.8185,27.8609,27.7881,27.8367,529000.0
2005-05-04 15:30:00,45.89,45.98,45.85,45.93,1217200.0,27.8427,27.8973,27.8185,27.867,1217200.0
2005-05-05 09:30:00,45.82,45.98,45.81,45.94,646200.0,27.8003,27.8973,27.7942,27.8731,646200.0
2005-05-05 10:00:00,45.94,45.98,45.82,45.86,509400.0,27.8731,27.8973,27.8003,27.8245,509400.0
2005-05-05 10:30:00,45.86,46.03,45.85,45.94,808300.0,27.8245,27.9277,27.8185,27.8731,808300.0
2005-05-05 11:00:00,45.93,46.15,45.92,46.01,625200.0,27.867,28.0005,27.8609,27.9155,625200.0
2005-05-05 11:30:00,46.0,46.1,45.99,46.08,424700.0,27.9095,27.9701,27.9034,27.958,424700.0
2005-05-05 12:00:00,46.07,46.1,45.97,46.05,293400.0,27.9519,27.9701,27.8913,27.9398,293400.0
2005-05-05 12:30:00,46.04,46.06,45.52,45.52,750700.0,27.9337,27.9459,27.6182,27.6182,750700.0
2005-05-05 13:00:00,45.52,45.67,45.39,45.67,972200.0,27.6182,27.7093,27.5394,27.7093,972200.0
2005-05-05 13:30:00,45.66,45.88,45.64,45.69,462200.0,27.7032,27.8367,27.6911,27.7214,462200.0
2005-05-05 14:00:00,45.7,45.77,45.59,45.6,327500.0,27.7275,27.7699,27.6607,27.6668,327500.0
2005-05-05 14:30:00,45.61,45.83,45.55,45.58,699200.0,27.6728,27.8063,27.6364,27.6546,699200.0
2005-05-05 15:00:00,45.58,45.85,45.55,45.73,573700.0,27.6546,27.8185,27.6364,27.7457,573700.0
2005-05-05 15:30:00,45.73,45.96,45.72,45.85,745200.0,27.7457,27.8852,27.7396,27.8185,745200.0
2005-05-06 09:30:00,45.94,45.95,45.55,45.57,1389600.0,27.8731,27.8791,27.6364,27.6486,1389600.0
2005-05-06 10:00:00,45.58,46.47,45.45,45.66,843200.0,27.6546,28.1946,27.5758,27.7032,843200.0
2005-05-06 10:30:00,45.68,45.73,45.5,45.73,465300.0,27.7153,27.7457,27.6061,27.7457,465300.0
2005-05-06 11:00:00,45.73,45.75,45.61,45.63,386800.0,27.7457,27.7578,27.6728,27.685,386800.0
2005-05-06 11:30:00,45.63,45.76,45.56,45.57,412200.0,27.685,27.7639,27.6425,27.6486,412200.0
2005-05-06 12:00:00,45.58,45.59,45.45,45.53,391200.0,27.6546,27.6607,27.5758,27.6243,391200.0
2005-05-06 12:30:00,45.54,45.56,45.38,45.46,308300.0,27.6304,27.6425,27.5333,27.5818,308300.0
2005-05-06 13:00:00,45.47,45.58,45.43,45.57,274900.0,27.5879,27.6546,27.5636,27.6486,274900.0
2005-05-06 13:30:00,45.57,45.6,45.45,45.49,235500.0,27.6486,27.6668,27.5758,27.6,235500.0
2005-05-06 14:00:00,45.49,45.69,45.47,45.58,387300.0,27.6,27.7214,27.5879,27.6546,387300.0
2005-05-06 14:30:00,45.57,45.62,45.52,45.6,251300.0,27.6486,27.6789,27.6182,27.6668,251300.0
2005-05-06 15:00:00,45.6,45.65,45.5,45.6,304900.0,27.6668,27.6971,27.6061,27.6668,304900.0
2005-05-06 15:30:00,45.59,45.65,45.36,45.38,722200.0,27.6607,27.6971,27.5212,27.5333,722200.0
2005-05-09 09:30:00,45.41,45.66,45.35,45.58,649700.0,27.5515,27.7032,27.5151,27.6546,649700.0
2005-05-09 10:00:00,45.58,45.65,45.4,45.57,483100.0,27.6546,27.6971,27.5454,27.6486,483100.0
2005-05-09 10:30:00,45.58,45.69,45.53,45.53,434900.0,27.6546,27.7214,27.6243,27.6243,434900.0
2005-05-09 11:00:00,45.53,45.58,45.5,45.53,398700.0,27.6243,27.6546,27.6061,27.6243,398700.0
2005-05-09 11:30:00,45.54,45.69,45.53,45.64,407300.0,27.6304,27.7214,27.6243,27.6911,407300.0
2005-05-09 12:00:00,45.64,45.74,45.6,45.7,297800.0,27.6911,27.7517,27.6668,27.7275,297800.0
2005-05-09 12:30:00,45.69,45.73,45.67,45.71,281200.0,27.7214,27.7457,27.7093,27.7335,281200.0
2005-05-09 13:00:00,45.72,45.73,45.65,45.68,229100.0,27.7396,27.7457,27.6971,27.7153,229100.0
2005-05-09 13:30:00,45.68,45.74,45.68,45.73,256600.0,27.7153,27.7517,27.7153,27.7457,256600.0
2005-05-09 14:00:00,45.73,45.74,45.67,45.7,336900.0,27.7457,27.7517,27.7093,27.7275,336900.0
2005-05-09 14:30:00,45.7,45.7,45.64,45.65,282300.0,27.7275,27.7275,27.6911,27.6971,282300.0
2005-05-09 15:00:00,45.65,45.68,45.58,45.64,393300.0,27.6971,27.7153,27.6546,27.6911,393300.0
2005-05-09 15:30:00,45.65,45.72,45.63,45.7,602900.0,27.6971,27.7396,27.685,27.7275,602900.0
2005-05-10 09:30:00,45.33,45.58,45.33,45.51,773100.0,27.503,27.6546,27.503,27.6122,773100.0
2005-05-10 10:00:00,45.5,45.54,45.4,45.5,574500.0,27.6061,27.6304,27.5454,27.6061,574500.0
2005-05-10 10:30:00,45.5,45.53,45.29,45.3,552700.0,27.6061,27.6243,27.4787,27.4848,552700.0
2005-05-10 11:00:00,45.3,45.4,45.3,45.32,451900.0,27.4848,27.5454,27.4848,27.4969,451900.0
2005-05-10 11:30:00,45.32,45.36,45.18,45.22,458400.0,27.4969,27.5212,27.412,27.4362,458400.0
2005-05-10 12:00:00,45.23,45.31,45.2,45.27,329800.0,27.4423,27.4908,27.4241,27.4666,329800.0
2005-05-10 12:30:00,45.28,45.54,45.27,45.5,343100.0,27.4726,27.6304,27.4666,27.6061,343100.0
2005-05-10 13:00:00,45.5,45.6,45.42,45.6,251700.0,27.6061,27.6668,27.5576,27.6668,251700.0
2005-05-10 13:30:00,45.6,45.68,45.53,45.64,404200.0,27.6668,27.7153,27.6243,27.6911,404200.0
2005-05-10 14:00:00,45.65,45.71,45.59,45.64,491900.0,27.6971,27.7335,27.6607,27.6911,491900.0
2005-05-10 14:30:00,45.65,45.66,45.34,45.4,573200.0,27.6971,27.7032,27.509,27.5454,573200.0
2005-05-10 15:00:00,45.4,45.42,45.26,45.32,670000.0,27.5454,27.5576,27.4605,27.4969,670000.0
2005-05-10 15:30:00,45.32,45.49,45.18,45.38,948300.0,27.4969,27.6,27.412,27.5333,948300.0
2005-05-11 09:30:00,45.39,45.58,45.32,45.41,739300.0,27.5394,27.6546,27.4969,27.5515,739300.0
2005-05-11 10:00:00,45.41,45.55,45.26,45.27,576400.0,27.5515,27.6364,27.4605,27.4666,576400.0
2005-05-11 10:30:00,45.28,45.48,45.15,45.23,793600.0,27.4726,27.594,27.3938,27.4423,793600.0
2005-05-11 11:00:00,45.24,45.29,45.17,45.25,263700.0,27.4484,27.4787,27.4059,27.4544,263700.0
2005-05-11 11:30:00,45.24,45.39,45.24,45.36,202300.0,27.4484,27.5394,27.4484,27.5212,202300.0
2005-05-11 12:00:00,45.35,45.44,45.14,45.39,516500.0,27.5151,27.5697,27.3877,27.5394,516500.0
2005-05-11 12:30:00,45.39,45.45,45.36,45.4,185500.0,27.5394,27.5758,27.5212,27.5454,185500.0
2005-05-11 13:00:00,45.4,45.63,45.4,45.57,448300.0,27.5454,27.685,27.5454,27.6486,448300.0
2005-05-11 13:30:00,45.56,45.62,45.49,45.52,215900.0,27.6425,27.6789,27.6,27.6182,215900.0
2005-05-11 14:00:00,45.51,45.72,45.5,45.63,620900.0,27.6122,27.7396,27.6061,27.685,620900.0
2005-05-11 14:30:00,45.64,45.73,45.63,45.66,377700.0,27.6911,27.7457,27.685,27.7032,377700.0
2005-05-11 15:00:00,45.66,45.74,45.59,45.65,451500.0,27.7032,27.7517,27.6607,27.6971,451500.0
2005-05-11 15:30:00,45.65,45.71,45.6,45.63,890100.0,27.6971,27.7335,27.6668,27.685,890100.0
2005-05-12 09:30:00,45.5,45.74,45.39,45.58,674700.0,27.6061,27.7517,27.5394,27.6546,674700.0
2005-05-12 10:00:00,45.58,45.83,45.58,45.75,445200.0,27.6546,27.8063,27.6546,27.7578,445200.0
2005-05-12 10:30:00,45.75,45.88,45.66,45.73,564100.0,27.7578,27.8367,27.7032,27.7457,564100.0
2005-05-12 11:00:00,45.72,45.72,45.58,45.67,549700.0,27.7396,27.7396,27.6546,27.7093,549700.0
2005-05-12 11:30:00,45.66,45.79,45.61,45.79,342000.0,27.7032,27.7821,27.6728,27.7821,342000.0
2005-05-12 12:00:00,45.79,45.84,45.64,45.75,458100.0,27.7821,27.8124,27.6911,27.7578,458100.0
2005-05-12 12:30:00,45.76,45.76,45.63,45.72,220600.0,27.7639,27.7639,27.685,27.7396,220600.0
2005-05-12 13:00:00,45.73,45.78,45.71,45.73,189100.0,27.7457,27.776,27.7335,27.7457,189100.0
2005-05-12 13:30:00,45.74,45.78,45.61,45.61,283300.0,27.7517,27.776,27.6728,27.6728,283300.0
2005-05-12 14:00:00,45.62,45.69,45.27,45.36,641400.0,27.6789,27.7214,27.4666,27.5212,641400.0
2005-05-12 14:30:00,45.35,45.47,45.27,45.41,495300.0,27.5151,27.5879,27.4666,27.5515,495300.0
2005-05-12 15:00:00,45.41,45.47,45.35,45.44,547200.0,27.5515,27.5879,27.5151,27.5697,547200.0
2005-05-12 15:30:00,45.44,45.58,45.34,45.35,1057600.0,27.5697,27.6546,27.509,27.5151,1057600.0
2005-05-13 09:30:00,45.5,45.5,45.02,45.07,920800.0,27.6061,27.6061,27.3149,27.3452,920800.0
2005-05-13 10:00:00,45.06,45.24,44.9,45.09,811000.0,27.3391,27.4484,27.2421,27.3574,811000.0
2005-05-13 10:30:00,45.05,45.37,45.01,45.33,857000.0,27.3331,27.5272,27.3088,27.503,857000.0
2005-05-13 11:00:00,45.33,45.71,45.29,45.52,1012500.0,27.503,27.7335,27.4787,27.6182,1012500.0
2005-05-13 11:30:00,45.52,45.54,45.4,45.47,376500.0,27.6182,27.6304,27.5454,27.5879,376500.0
2005-05-13 12:00:00,45.47,45.52,45.41,45.49,344300.0,27.5879,27.6182,27.5515,27.6,344300.0
2005-05-13 12:30:00,45.48,45.49,45.33,45.38,310100.0,27.594,27.6,27.503,27.5333,310100.0
2005-05-13 13:00:00,45.38,45.41,45.27,45.3,237800.0,27.5333,27.5515,27.4666,27.4848,237800.0
2005-05-13 13:30:00,45.3,45.32,45.16,45.23,445200.0,27.4848,27.4969,27.3998,27.4423,445200.0
2005-05-13 14:00:00,45.23,45.24,44.93,45.08,542400.0,27.4423,27.4484,27.2603,27.3513,542400.0
2005-05-13 14:30:00,45.07,45.07,44.73,44.94,1011700.0,27.3452,27.3452,27.1389,27.2663,1011700.0
2005-05-13 15:00:00,44.94,45.22,44.91,45.12,714100.0,27.2663,27.4362,27.2481,27.3756,714100.0
2005-05-13 15:30:00,45.12,45.18,44.94,45.07,942500.0,27.3756,27.412,27.2663,27.3452,942500.0
2005-05-16 09:30:00,45.13,45.6,45.13,45.54,903200.0,27.3816,27.6668,27.3816,27.6304,903200.0
2005-05-16 10:00:00,45.54,45.64,45.46,45.62,614700.0,27.6304,27.6911,27.5818,27.6789,614700.0
2005-05-16 10:30:00,45.62,45.72,45.48,45.72,543500.0,27.6789,27.7396,27.594,27.7396,543500.0
2005-05-16 11:00:00,45.73,45.77,45.65,45.72,505500.0,27.7457,27.7699,27.6971,27.7396,505500.0
2005-05-16 11:30:00,45.73,45.73,45.64,45.71,507700.0,27.7457,27.7457,27.6911,27.7335,507700.0
2005-05-16 12:00:00,45.7,45.79,45.65,45.68,383800.0,27.7275,27.7821,27.6971,27.7153,383800.0
2005-05-16 12:30:00,45.68,45.77,45.67,45.72,337700.0,27.7153,27.7699,27.7093,27.7396,337700.0
2005-05-16 13:00:00,45.73,45.77,45.68,45.71,312900.0,27.7457,27.7699,27.7153,27.7335,312900.0
2005-05-16 13:30:00,45.72,45.91,45.67,45.86,564300.0,27.7396,27.8549,27.7093,27.8245,564300.0
2005-05-16 14:00:00,45.86,45.9,45.68,45.76,480100.0,27.8245,27.8488,27.7153,27.7639,480100.0
2005-05-16 14:30:00,45.77,45.81,45.68,45.69,234500.0,27.7699,27.7942,27.7153,27.7214,234500.0
2005-05-16 15:00:00,45.7,45.85,45.66,45.81,489400.0,27.7275,27.8185,27.7032,27.7942,489400.0
2005-05-16 15:30:00,45.81,45.87,45.73,45.84,837800.0,27.7942,27.8306,27.7457,27.8124,837800.0
2005-05-17 09:30:00,45.56,45.75,45.52,45.63,689100.0,27.6425,27.7578,27.6182,27.685,689100.0
2005-05-17 10:00:00,45.64,45.67,45.52,45.52,341500.0,27.6911,27.7093,27.6182,27.6182,341500.0
2005-05-17 10:30:00,45.53,45.57,45.49,45.49,424700.0,27.6243,27.6486,27.6,27.6,424700.0
2005-05-17 11:00:00,45.5,45.58,45.44,45.48,318600.0,27.6061,27.6546,27.5697,27.594,318600.0
2005-05-17 11:30:00,45.48,45.71,45.48,45.67,273900.0,27.594,27.7335,27.594,27.7093,273900.0
2005-05-17 12:00:00,45.67,45.74,45.6,45.73,330800.0,27.7093,27.7517,27.6668,27.7457,330800.0
2005-05-17 12:30:00,45.74,45.75,45.65,45.68,301500.0,27.7517,27.7578,27.6971,27.7153,301500.0
2005-05-17 13:00:00,45.68,45.82,45.63,45.73,307400.0,27.7153,27.8003,27.685,27.7457,307400.0
2005-05-17 13:30:00,45.74,45.81,45.7,45.78,221500.0,27.7517,27.7942,27.7275,27.776,221500.0
2005-05-17 14:00:00,45.77,45.9,45.73,45.88,335400.0,27.7699,27.8488,27.7457,27.8367,335400.0
2005-05-17 14:30:00,45.88,46.11,45.88,46.02,1174900.0,27.8367,27.9762,27.8367,27.9216,1174900.0
2005-05-17 15:00:00,46.02,46.09,45.98,46.09,610500.0,27.9216,27.9641,27.8973,27.9641,610500.0
2005-05-17 15:30:00,46.09,46.2,46.08,46.2,1294000.0,27.9641,28.0308,27.958,28.0308,1294000.0
2005-05-18 09:30:00,46.23,46.43,46.2,46.41,1530300.0,28.049,28.1704,28.0308,28.1582,1530300.0
2005-05-18 10:00:00,46.41,46.49,46.37,46.48,721600.0,28.1582,28.2068,28.134,28.2007,721600.0
2005-05-18 10:30:00,46.49,46.53,46.41,46.5,720900.0,28.2068,28.231,28.1582,28.2128,720900.0
2005-05-18 11:00:00,46.5,46.64,46.48,46.62,681000.0,28.2128,28.2978,28.2007,28.2856,681000.0
2005-05-18 11:30:00,46.62,46.63,46.49,46.6,490600.0,28.2856,28.2917,28.2068,28.2735,490600.0
2005-05-18 12:00:00,46.59,46.75,46.55,46.67,613300.0,28.2674,28.3645,28.2432,28.316,613300.0
2005-05-18 12:30:00,46.67,46.74,46.64,46.73,457400.0,28.316,28.3585,28.2978,28.3524,457400.0
2005-05-18 13:00:00,46.71,46.75,46.6,46.65,415800.0,28.3402,28.3645,28.2735,28.3038,415800.0
2005-05-18 13:30:00,46.65,46.68,46.56,46.57,370900.0,28.3038,28.322,28.2492,28.2553,370900.0
2005-05-18 14:00:00,46.57,46.64,46.55,46.6,465800.0,28.2553,28.2978,28.2432,28.2735,465800.0
2005-05-18 14:30:00,46.61,46.7,46.52,46.66,549300.0,28.2796,28.3342,28.225,28.3099,549300.0
2005-05-18 15:00:00,46.66,46.69,46.61,46.62,527200.0,28.3099,28.3281,28.2796,28.2856,527200.0
2005-05-18 15:30:00,46.62,46.66,46.56,46.62,885400.0,28.2856,28.3099,28.2492,28.2856,885400.0
2005-05-19 09:30:00,46.35,46.58,46.35,46.51,833000.0,28.1218,28.2614,28.1218,28.2189,833000.0
2005-05-19 10:00:00,46.51,46.66,46.49,46.63,494100.0,28.2189,28.3099,28.2068,28.2917,494100.0
2005-05-19 10:30:00,46.64,46.7,46.56,46.68,622400.0,28.2978,28.3342,28.2492,28.322,622400.0
2005-05-19 11:00:00,46.68,46.74,46.62,46.62,374600.0,28.322,28.3585,28.2856,28.2856,374600.0
2005-05-19 11:30:00,46.63,46.63,46.5,46.52,305900.0,28.2917,28.2917,28.2128,28.225,305900.0
2005-05-19 12:00:00,46.51,46.57,46.42,46.55,672100.0,28.2189,28.2553,28.1643,28.2432,672100.0
2005-05-19 12:30:00,46.55,46.55,46.47,46.48,197600.0,28.2432,28.2432,28.1946,28.2007,197600.0
2005-05-19 13:00:00,46.48,46.51,46.41,46.43,336000.0,28.2007,28.2189,28.1582,28.1704,336000.0
2005-05-19 13:30:00,46.43,46.47,46.27,46.27,365200.0,28.1704,28.1946,28.0733,28.0733,365200.0
2005-05-19 14:00:00,46.27,46.44,46.25,46.38,362700.0,28.0733,28.1764,28.0612,28.14,362700.0
2005-05-19 14:30:00,46.38,46.45,46.17,46.43,591100.0,28.14,28.1825,28.0126,28.1704,591100.0
2005-05-19 15:00:00,46.43,46.59,46.38,46.54,436700.0,28.1704,28.2674,28.14,28.2371,436700.0
2005-05-19 15:30:00,46.53,46.55,46.4,46.46,865500.0,28.231,28.2432,28.1522,28.1886,865500.0
2005-05-20 09:30:00,46.5,46.64,46.33,46.38,1321100.0,28.2128,28.2978,28.1097,28.14,1321100.0
2005-05-20 10:00:00,46.38,46.44,46.35,46.38,388200.0,28.14,28.1764,28.1218,28.14,388200.0
2005-05-20 10:30:00,46.36,46.43,46.33,46.34,352300.0,28.1279,28.1704,28.1097,28.1158,352300.0
2005-05-20 11:00:00,46.35,46.4,46.27,46.27,375200.0,28.1218,28.1522,28.0733,28.0733,375200.0
2005-05-20 11:30:00,46.29,46.31,46.25,46.25,1456300.0,28.0854,28.0976,28.0612,28.0612,1456300.0
2005-05-20 12:00:00,46.28,46.33,46.26,46.31,224000.0,28.0794,28.1097,28.0672,28.0976,224000.0
2005-05-20 12:30:00,46.28,46.34,46.26,46.31,304300.0,28.0794,28.1158,28.0672,28.0976,304300.0
2005-05-20 13:00:00,46.32,46.4,46.29,46.38,268400.0,28.1036,28.1522,28.0854,28.14,268400.0
2005-05-20 13:30:00,46.37,46.46,46.35,46.43,228400.0,28.134,28.1886,28.1218,28.1704,228400.0
2005-05-20 14:00:00,46.43,46.49,46.35,46.48,437600.0,28.1704,28.2068,28.1218,28.2007,437600.0
2005-05-20 14:30:00,46.48,46.54,46.42,46.42,326800.0,28.2007,28.2371,28.1643,28.1643,326800.0
2005-05-20 15:00:00,46.42,46.5,46.38,46.48,349500.0,28.1643,28.2128,28.14,28.2007,349500.0
2005-05-20 15:30:00,46.49,46.59,46.48,46.59,769000.0,28.2068,28.2674,28.2007,28.2674,769000.0
2005-05-23 09:30:00,46.5,46.64,46.47,46.64,684800.0,28.2128,28.2978,28.1946,28.2978,684800.0
2005-05-23 10:00:00,46.64,46.72,46.56,46.68,581700.0,28.2978,28.3463,28.2492,28.322,581700.0
2005-05-23 10:30:00,46.69,46.74,46.53,46.53,387200.0,28.3281,28.3585,28.231,28.231,387200.0
2005-05-23 11:00:00,46.53,46.6,46.47,46.58,342300.0,28.231,28.2735,28.1946,28.2614,342300.0
2005-05-23 11:30:00,46.58,46.62,46.5,46.56,246800.0,28.2614,28.2856,28.2128,28.2492,246800.0
2005-05-23 12:00:00,46.56,46.6,46.51,46.51,215900.0,28.2492,28.2735,28.2189,28.2189,215900.0
2005-05-23 12:30:00,46.51,46.62,46.51,46.56,270700.0,28.2189,28.2856,28.2189,28.2492,270700.0
2005-05-23 13:00:00,46.55,46.63,46.5,46.56,281000.0,28.2432,28.2917,28.2128,28.2492,281000.0
2005-05-23 13:30:00,46.56,46.61,46.51,46.58,241300.0,28.2492,28.2796,28.2189,28.2614,241300.0
2005-05-23 14:00:00,46.58,46.75,46.55,46.67,468300.0,28.2614,28.3645,28.2432,28.316,468300.0
2005-05-23 14:30:00,46.68,46.71,46.61,46.68,433700.0,28.322,28.3402,28.2796,28.322,433700.0
2005-05-23 15:00:00,46.68,46.71,46.6,46.64,412400.0,28.322,28.3402,28.2735,28.2978,412400.0
2005-05-23 15:30:00,46.65,46.71,46.54,46.58,600300.0,28.3038,28.3402,28.2371,28.2614,600300.0
2005-05-24 09:30:00,46.5,46.62,46.47,46.58,626700.0,28.2128,28.2856,28.1946,28.2614,626700.0
2005-05-24 10:00:00,46.57,46.59,46.4,46.4,554600.0,28.2553,28.2674,28.1522,28.1522,554600.0
2005-05-24 10:30:00,46.42,46.44,46.3,46.39,341400.0,28.1643,28.1764,28.0915,28.1461,341400.0
2005-05-24 11:00:00,46.38,46.54,46.37,46.53,417600.0,28.14,28.2371,28.134,28.231,417600.0
2005-05-24 11:30:00,46.52,46.55,46.4,46.43,310600.0,28.225,28.2432,28.1522,28.1704,310600.0
2005-05-24 12:00:00,46.43,46.53,46.38,46.38,376700.0,28.1704,28.231,28.14,28.14,376700.0
2005-05-24 12:30:00,46.38,46.47,46.33,46.47,269600.0,28.14,28.1946,28.1097,28.1946,269600.0
2005-05-24 13:00:00,46.44,46.47,46.4,46.41,512900.0,28.1764,28.1946,28.1522,28.1582,512900.0
2005-05-24 13:30:00,46.41,46.44,46.38,46.42,293200.0,28.1582,28.1764,28.14,28.1643,293200.0
2005-05-24 14:00:00,46.42,46.51,46.35,46.5,565000.0,28.1643,28.2189,28.1218,28.2128,565000.0
2005-05-24 14:30:00,46.5,46.54,46.44,46.54,490500.0,28.2128,28.2371,28.1764,28.2371,490500.0
2005-05-24 15:00:00,46.54,46.7,46.5,46.68,519600.0,28.2371,28.3342,28.2128,28.322,519600.0
2005-05-24 15:30:00,46.68,46.74,46.59,46.63,828700.0,28.322,28.3585,28.2674,28.2917,828700.0
2005-05-25 09:30:00,46.36,46.44,46.35,46.38,531500.0,28.1279,28.1764,28.1218,28.14,531500.0
2005-05-25 10:00:00,46.37,46.46,46.33,46.41,253700.0,28.134,28.1886,28.1097,28.1582,253700.0
2005-05-25 10:30:00,46.41,46.41,46.3,46.35,302100.0,28.1582,28.1582,28.0915,28.1218,302100.0
2005-05-25 11:00:00,46.35,46.42,46.33,46.42,242400.0,28.1218,28.1643,28.1097,28.1643,242400.0
2005-05-25 11:30:00,46.41,46.47,46.37,46.38,279700.0,28.1582,28.1946,28.134,28.14,279700.0
2005-05-25 12:00:00,46.39,46.45,46.37,46.42,242700.0,28.1461,28.1825,28.134,28.1643,242700.0
2005-05-25 12:30:00,46.42,46.48,46.41,46.45,239700.0,28.1643,28.2007,28.1582,28.1825,239700.0
2005-05-25 13:00:00,46.45,46.48,46.37,46.37,225400.0,28.1825,28.2007,28.134,28.134,225400.0
2005-05-25 13:30:00,46.38,46.47,46.34,46.44,386100.0,28.14,28.1946,28.1158,28.1764,386100.0
2005-05-25 14:00:00,46.44,46.47,46.38,46.47,344000.0,28.1764,28.1946,28.14,28.1946,344000.0
2005-05-25 14:30:00,46.47,46.59,46.47,46.52,632000.0,28.1946,28.2674,28.1946,28.225,632000.0
2005-05-25 15:00:00,46.52,46.53,46.45,46.52,314600.0,28.225,28.231,28.1825,28.225,314600.0
2005-05-25 15:30:00,46.51,46.6,46.49,46.55,793700.0,28.2189,28.2735,28.2068,28.2432,793700.0
2005-05-26 09:30:00,46.73,46.73,46.5,46.58,658000.0,28.3524,28.3524,28.2128,28.2614,658000.0
2005-05-26 10:00:00,46.58,46.73,46.58,46.72,623300.0,28.2614,28.3524,28.2614,28.3463,623300.0
2005-05-26 10:30:00,46.72,46.78,46.68,46.76,700400.0,28.3463,28.3827,28.322,28.3706,700400.0
2005-05-26 11:00:00,46.74,46.8,46.7,46.76,569900.0,28.3585,28.3949,28.3342,28.3706,569900.0
2005-05-26 11:30:00,46.74,46.77,46.68,46.74,361900.0,28.3585,28.3767,28.322,28.3585,361900.0
2005-05-26 12:00:00,46.74,46.76,46.69,46.74,372900.0,28.3585,28.3706,28.3281,28.3585,372900.0
2005-05-26 12:30:00,46.74,46.76,46.69,46.73,255700.0,28.3585,28.3706,28.3281,28.3524,255700.0
2005-05-26 13:00:00,46.74,46.76,46.66,46.69,723500.0,28.3585,28.3706,28.3099,28.3281,723500.0
2005-05-26 13:30:00,46.7,46.75,46.68,46.7,403100.0,28.3342,28.3645,28.322,28.3342,403100.0
2005-05-26 14:00:00,46.7,46.79,46.69,46.76,409500.0,28.3342,28.3888,28.3281,28.3706,409500.0
2005-05-26 14:30:00,46.77,46.78,46.69,46.69,334600.0,28.3767,28.3827,28.3281,28.3281,334600.0
2005-05-26 15:00:00,46.69,46.77,46.69,46.74,397800.0,28.3281,28.3767,28.3281,28.3585,397800.0
2005-05-26 15:30:00,46.75,46.8,46.68,46.71,590000.0,28.3645,28.3949,28.322,28.3402,590000.0
2005-05-27 09:30:00,46.55,46.67,46.46,46.53,830100.0,28.2432,28.316,28.1886,28.231,830100.0
2005-05-27 10:00:00,46.53,46.54,46.41,46.44,539700.0,28.231,28.2371,28.1582,28.1764,539700.0
2005-05-27 10:30:00,46.44,46.47,46.38,46.47,478500.0,28.1764,28.1946,28.14,28.1946,478500.0
2005-05-27 11:00:00,46.46,46.52,46.45,46.48,349100.0,28.1886,28.225,28.1825,28.2007,349100.0
2005-05-27 11:30:00,46.48,46.59,46.42,46.43,311300.0,28.2007,28.2674,28.1643,28.1704,311300.0
2005-05-27 12:00:00,46.44,46.49,46.43,46.46,198000.0,28.1764,28.2068,28.1704,28.1886,198000.0
2005-05-27 12:30:00,46.47,46.48,46.4,46.43,257800.0,28.1946,28.2007,28.1522,28.1704,257800.0
2005-05-27 13:00:00,46.43,46.53,46.42,46.46,234600.0,28.1704,28.231,28.1643,28.1886,234600.0
2005-05-27 13:30:00,46.46,46.5,46.44,46.49,298000.0,28.1886,28.2128,28.1764,28.2068,298000.0
2005-05-27 14:00:00,46.49,46.5,46.46,46.48,159000.0,28.2068,28.2128,28.1886,28.2007,159000.0
2005-05-27 14:30:00,46.48,46.56,46.48,46.55,308300.0,28.2007,28.2492,28.2007,28.2432,308300.0
2005-05-27 15:00:00,46.55,46.6,46.5,46.57,363500.0,28.2432,28.2735,28.2128,28.2553,363500.0
2005-05-27 15:30:00,46.58,46.7,46.55,46.62,705900.0,28.2614,28.3342,28.2432,28.2856,705900.0
2005-05-31 09:30:00,46.56,46.65,46.43,46.45,719300.0,28.2492,28.3038,28.1704,28.1825,719300.0
2005-05-31 10:00:00,46.45,46.57,46.4,46.54,553100.0,28.1825,28.2553,28.1522,28.2371,553100.0
2005-05-31 10:30:00,46.56,46.61,46.45,46.45,456200.0,28.2492,28.2796,28.1825,28.1825,456200.0
2005-05-31 11:00:00,46.46,46.48,46.37,46.39,572900.0,28.1886,28.2007,28.134,28.1461,572900.0
2005-05-31 11:30:00,46.39,46.41,46.36,46.4,486700.0,28.1461,28.1582,28.1279,28.1522,486700.0
2005-05-31 12:00:00,46.4,46.42,46.35,46.41,417300.0,28.1522,28.1643,28.1218,28.1582,417300.0
2005-05-31 12:30:00,46.41,46.43,46.37,46.39,253400.0,28.1582,28.1704,28.134,28.1461,253400.0
2005-05-31 13:00:00,46.4,46.45,46.39,46.44,200300.0,28.1522,28.1825,28.1461,28.1764,200300.0
2005-05-31 13:30:00,46.43,46.45,46.37,46.38,450300.0,28.1704,28.1825,28.134,28.14,450300.0
2005-05-31 14:00:00,46.38,46.42,46.36,46.4,374000.0,28.14,28.1643,28.1279,28.1522,374000.0
2005-05-31 14:30:00,46.4,46.47,46.38,46.43,467500.0,28.1522,28.1946,28.14,28.1704,467500.0
2005-05-31 15:00:00,46.43,46.57,46.42,46.47,608600.0,28.1704,28.2553,28.1643,28.1946,608600.0
2005-05-31 15:30:00,46.47,46.47,46.35,46.35,1048100.0,28.1946,28.1946,28.1218,28.1218,1048100.0
2005-06-01 09:30:00,45.97,46.0,45.9,45.97,909000.0,28.1624,28.1808,28.1195,28.1624,909000.0
2005-06-01 10:00:00,45.97,46.37,45.97,46.35,1258100.0,28.1624,28.4075,28.1624,28.3952,1258100.0
2005-06-01 10:30:00,46.35,46.4,46.28,46.36,739700.0,28.3952,28.4258,28.3523,28.4013,739700.0
2005-06-01 11:00:00,46.36,46.64,46.32,46.61,868300.0,28.4013,28.5729,28.3768,28.5545,868300.0
2005-06-01 11:30:00,46.6,46.7,46.59,46.67,551000.0,28.5484,28.6096,28.5422,28.5912,551000.0
2005-06-01 12:00:00,46.67,46.7,46.49,46.49,651000.0,28.5912,28.6096,28.481,28.481,651000.0
2005-06-01 12:30:00,46.49,46.52,46.47,46.5,328300.0,28.481,28.4994,28.4687,28.4871,328300.0
2005-06-01 13:00:00,46.51,46.64,46.48,46.59,308900.0,28.4932,28.5729,28.4749,28.5422,308900.0
2005-06-01 13:30:00,46.59,46.63,46.51,46.63,280800.0,28.5422,28.5667,28.4932,28.5667,280800.0
2005-06-01 14:00:00,46.63,46.63,46.41,46.41,443600.0,28.5667,28.5667,28.432,28.432,443600.0
2005-06-01 14:30:00,46.41,46.46,46.18,46.22,998500.0,28.432,28.4626,28.2911,28.3156,998500.0
2005-06-01 15:00:00,46.22,46.25,46.14,46.16,710100.0,28.3156,28.3339,28.2666,28.2788,710100.0
2005-06-01 15:30:00,46.15,46.33,46.15,46.3,668200.0,28.2727,28.383,28.2727,28.3646,668200.0
2005-06-02 09:30:00,46.23,46.23,46.06,46.11,879000.0,28.3217,28.3217,28.2175,28.2482,879000.0
2005-06-02 10:00:00,46.1,46.15,45.98,46.06,1403300.0,28.2421,28.2727,28.1685,28.2175,1403300.0
2005-06-02 10:30:00,46.05,46.16,46.05,46.11,468200.0,28.2114,28.2788,28.2114,28.2482,468200.0
2005-06-02 11:00:00,46.1,46.13,46.06,46.11,275900.0,28.2421,28.2604,28.2175,28.2482,275900.0
2005-06-02 11:30:00,46.13,46.21,46.1,46.15,381700.0,28.2604,28.3094,28.2421,28.2727,381700.0
2005-06-02 12:00:00,46.15,46.19,46.13,46.17,295800.0,28.2727,28.2972,28.2604,28.2849,295800.0
2005-06-02 12:30:00,46.17,46.18,46.12,46.14,197900.0,28.2849,28.2911,28.2543,28.2666,197900.0
2005-06-02 13:00:00,46.13,46.14,46.05,46.06,354000.0,28.2604,28.2666,28.2114,28.2175,354000.0
2005-06-02 13:30:00,46.06,46.07,46.0,46.04,380300.0,28.2175,28.2237,28.1808,28.2053,380300.0
2005-06-02 14:00:00,46.04,46.13,46.02,46.11,503500.0,28.2053,28.2604,28.193,28.2482,503500.0
2005-06-02 14:30:00,46.1,46.15,46.09,46.14,300600.0,28.2421,28.2727,28.2359,28.2666,300600.0
2005-06-02 15:00:00,46.14,46.18,46.11,46.16,411100.0,28.2666,28.2911,28.2482,28.2788,411100.0
2005-06-02 15:30:00,46.15,46.2,46.13,46.17,496600.0,28.2727,28.3033,28.2604,28.2849,496600.0
2005-06-03 09:30:00,45.82,46.01,45.82,45.94,1108500.0,28.0705,28.1869,28.0705,28.144,1108500.0
2005-06-03 10:00:00,45.95,45.95,45.77,45.78,468300.0,28.1502,28.1502,28.0399,28.046,468300.0
2005-06-03 10:30:00,45.79,45.97,45.78,45.93,409700.0,28.0521,28.1624,28.046,28.1379,409700.0
2005-06-03 11:00:00,45.92,45.95,45.84,45.9,290600.0,28.1318,28.1502,28.0828,28.1195,290600.0
2005-06-03 11:30:00,45.9,45.91,45.71,45.78,563900.0,28.1195,28.1257,28.0031,28.046,563900.0
2005-06-03 12:00:00,45.8,45.82,45.75,45.76,449800.0,28.0583,28.0705,28.0276,28.0338,449800.0
2005-06-03 12:30:00,45.76,45.78,45.72,45.78,324900.0,28.0338,28.046,28.0093,28.046,324900.0
2005-06-03 13:00:00,45.78,45.8,45.72,45.75,321300.0,28.046,28.0583,28.0093,28.0276,321300.0
2005-06-03 13:30:00,45.76,45.85,45.75,45.85,257900.0,28.0338,28.0889,28.0276,28.0889,257900.0
2005-06-03 14:00:00,45.85,45.91,45.74,45.88,344600.0,28.0889,28.1257,28.0215,28.1073,344600.0
2005-06-03 14:30:00,45.87,45.92,45.79,45.87,428700.0,28.1011,28.1318,28.0521,28.1011,428700.0
2005-06-03 15:00:00,45.87,45.92,45.77,45.8,428900.0,28.1011,28.1318,28.0399,28.0583,428900.0
2005-06-03 15:30:00,45.79,45.91,45.78,45.79,794100.0,28.0521,28.1257,28.046,28.0521,794100.0
2005-06-06 09:30:00,45.74,45.82,45.69,45.72,603900.0,28.0215,28.0705,27.9909,28.0093,603900.0
2005-06-06 10:00:00,45.72,45.74,45.66,45.72,411600.0,28.0093,28.0215,27.9725,28.0093,411600.0
2005-06-06 10:30:00,45.71,45.72,45.56,45.56,322900.0,28.0031,28.0093,27.9112,27.9112,322900.0
2005-06-06 11:00:00,45.56,45.72,45.56,45.65,375400.0,27.9112,28.0093,27.9112,27.9664,375400.0
2005-06-06 11:30:00,45.65,45.7,45.6,45.69,190900.0,27.9664,27.997,27.9357,27.9909,190900.0
2005-06-06 12:00:00,45.7,45.78,45.68,45.74,250100.0,27.997,28.046,27.9847,28.0215,250100.0
2005-06-06 12:30:00,45.75,45.77,45.73,45.77,183000.0,28.0276,28.0399,28.0154,28.0399,183000.0
2005-06-06 13:00:00,45.76,45.8,45.73,45.79,163100.0,28.0338,28.0583,28.0154,28.0521,163100.0
2005-06-06 13:30:00,45.78,45.86,45.76,45.81,220300.0,28.046,28.095,28.0338,28.0644,220300.0
2005-06-06 14:00:00,45.82,45.92,45.81,45.87,354000.0,28.0705,28.1318,28.0644,28.1011,354000.0
2005-06-06 14:30:00,45.89,45.9,45.82,45.89,290700.0,28.1134,28.1195,28.0705,28.1134,290700.0
2005-06-06 15:00:00,45.89,45.94,45.85,45.93,449100.0,28.1134,28.144,28.0889,28.1379,449100.0
2005-06-06 15:30:00,45.93,45.95,45.89,45.89,547700.0,28.1379,28.1502,28.1134,28.1134,547700.0
2005-06-07 09:30:00,45.97,46.13,45.96,46.13,850400.0,28.1624,28.2604,28.1563,28.2604,850400.0
2005-06-07 10:00:00,46.13,46.22,45.98,46.2,557800.0,28.2604,28.3156,28.1685,28.3033,557800.0
2005-06-07 10:30:00,46.2,46.23,46.1,46.14,306400.0,28.3033,28.3217,28.2421,28.2666,306400.0
2005-06-07 11:00:00,46.14,46.19,46.11,46.14,305600.0,28.2666,28.2972,28.2482,28.2666,305600.0
2005-06-07 11:30:00,46.14,46.25,46.14,46.23,520200.0,28.2666,28.3339,28.2666,28.3217,520200.0
2005-06-07 12:00:00,46.24,46.26,46.16,46.16,327900.0,28.3278,28.3401,28.2788,28.2788,327900.0
2005-06-07 12:30:00,46.16,46.23,46.16,46.18,408100.0,28.2788,28.3217,28.2788,28.2911,408100.0
2005-06-07 13:00:00,46.18,46.21,46.12,46.14,263300.0,28.2911,28.3094,28.2543,28.2666,263300.0
2005-06-07 13:30:00,46.13,46.14,46.04,46.06,400200.0,28.2604,28.2666,28.2053,28.2175,400200.0
2005-06-07 14:00:00,46.06,46.08,45.88,46.01,544000.0,28.2175,28.2298,28.1073,28.1869,544000.0
2005-06-07 14:30:00,46.02,46.1,45.98,46.0,372800.0,28.193,28.2421,28.1685,28.1808,372800.0
2005-06-07 15:00:00,45.99,46.04,45.9,45.94,372400.0,28.1747,28.2053,28.1195,28.144,372400.0
2005-06-07 15:30:00,45.94,45.97,45.82,45.88,653500.0,28.144,28.1624,28.0705,28.1073,653500.0
2005-06-08 09:30:00,46.0,46.07,45.96,46.03,522900.0,28.1808,28.2237,28.1563,28.1992,522900.0
2005-06-08 10:00:00,46.04,46.1,45.97,45.97,375900.0,28.2053,28.2421,28.1624,28.1624,375900.0
2005-06-08 10:30:00,45.97,45.99,45.82,45.97,434900.0,28.1624,28.1747,28.0705,28.1624,434900.0
2005-06-08 11:00:00,45.98,46.0,45.87,45.95,383900.0,28.1685,28.1808,28.1011,28.1502,383900.0
2005-06-08 11:30:00,45.96,46.04,45.93,46.04,249200.0,28.1563,28.2053,28.1379,28.2053,249200.0
2005-06-08 12:00:00,46.04,46.08,45.98,46.01,180000.0,28.2053,28.2298,28.1685,28.1869,180000.0
2005-06-08 12:30:00,46.02,46.2,46.01,46.09,356900.0,28.193,28.3033,28.1869,28.2359,356900.0
2005-06-08 13:00:00,46.08,46.12,46.03,46.06,207300.0,28.2298,28.2543,28.1992,28.2175,207300.0
2005-06-08 13:30:00,46.06,46.12,45.95,46.04,323800.0,28.2175,28.2543,28.1502,28.2053,323800.0
2005-06-08 14:00:00,46.04,46.05,45.9,45.93,315200.0,28.2053,28.2114,28.1195,28.1379,315200.0
2005-06-08 14:30:00,45.93,46.0,45.89,45.94,348400.0,28.1379,28.1808,28.1134,28.144,348400.0
2005-06-08 15:00:00,45.93,46.02,45.91,45.98,267200.0,28.1379,28.193,28.1257,28.1685,267200.0
2005-06-08 15:30:00,45.97,46.04,45.87,45.9,656200.0,28.1624,28.2053,28.1011,28.1195,656200.0
2005-06-09 09:30:00,45.83,45.9,45.72,45.75,639000.0,28.0766,28.1195,28.0093,28.0276,639000.0
2005-06-09 10:00:00,45.75,45.97,45.68,45.8,814400.0,28.0276,28.1624,27.9847,28.0583,814400.0
2005-06-09 10:30:00,45.8,45.95,45.77,45.95,391500.0,28.0583,28.1502,28.0399,28.1502,391500.0
2005-06-09 11:00:00,45.93,45.99,45.87,45.89,354400.0,28.1379,28.1747,28.1011,28.1134,354400.0
2005-06-09 11:30:00,45.88,46.16,45.86,46.08,635900.0,28.1073,28.2788,28.095,28.2298,635900.0
2005-06-09 12:00:00,46.08,46.2,46.04,46.17,537100.0,28.2298,28.3033,28.2053,28.2849,537100.0
2005-06-09 12:30:00,46.17,47.06,46.03,46.06,415000.0,28.2849,28.8302,28.1992,28.2175,415000.0
2005-06-09 13:00:00,46.06,46.15,45.97,46.04,288600.0,28.2175,28.2727,28.1624,28.2053,288600.0
2005-06-09 13:30:00,46.04,46.16,46.02,46.12,201100.0,28.2053,28.2788,28.193,28.2543,201100.0
2005-06-09 14:00:00,46.11,46.12,46.0,46.02,324300.0,28.2482,28.2543,28.1808,28.193,324300.0
2005-06-09 14:30:00,46.03,46.09,45.98,46.03,338200.0,28.1992,28.2359,28.1685,28.1992,338200.0
2005-06-09 15:00:00,46.03,46.14,46.0,46.01,358300.0,28.1992,28.2666,28.1808,28.1869,358300.0
2005-06-09 15:30:00,46.0,46.16,46.0,46.09,527400.0,28.1808,28.2788,28.1808,28.2359,527400.0
2005-06-10 09:30:00,45.95,46.17,45.95,46.11,488300.0,28.1502,28.2849,28.1502,28.2482,488300.0
2005-06-10 10:00:00,46.11,46.12,46.03,46.09,414400.0,28.2482,28.2543,28.1992,28.2359,414400.0
2005-06-10 10:30:00,46.08,46.08,45.94,45.96,397700.0,28.2298,28.2298,28.144,28.1563,397700.0
2005-06-10 11:00:00,45.96,46.0,45.93,45.94,479000.0,28.1563,28.1808,28.1379,28.144,479000.0
2005-06-10 11:30:00,45.94,46.01,45.9,45.97,264900.0,28.144,28.1869,28.1195,28.1624,264900.0
2005-06-10 12:00:00,45.96,46.0,45.83,45.86,364500.0,28.1563,28.1808,28.0766,28.095,364500.0
2005-06-10 12:30:00,45.85,45.87,45.79,45.82,251600.0,28.0889,28.1011,28.0521,28.0705,251600.0
2005-06-10 13:00:00,45.82,45.9,45.78,45.88,220500.0,28.0705,28.1195,28.046,28.1073,220500.0
2005-06-10 13:30:00,45.87,45.98,45.87,45.93,331800.0,28.1011,28.1685,28.1011,28.1379,331800.0
2005-06-10 14:00:00,45.92,45.95,45.88,45.9,315600.0,28.1318,28.1502,28.1073,28.1195,315600.0
2005-06-10 14:30:00,45.9,45.9,45.76,45.82,330500.0,28.1195,28.1195,28.0338,28.0705,330500.0
2005-06-10 15:00:00,45.8,46.0,45.8,45.99,293100.0,28.0583,28.1808,28.0583,28.1747,293100.0
2005-06-10 15:30:00,45.98,46.07,45.96,46.0,582500.0,28.1685,28.2237,28.1563,28.1808,582500.0
2005-06-13 09:30:00,45.79,45.9,45.75,45.79,556700.0,28.0521,28.1195,28.0276,28.0521,556700.0
2005-06-13 10:00:00,45.8,45.8,45.63,45.74,440800.0,28.0583,28.0583,27.9541,28.0215,440800.0
2005-06-13 10:30:00,45.74,46.05,45.74,46.05,684800.0,28.0215,28.2114,28.0215,28.2114,684800.0
2005-06-13 11:00:00,46.05,46.19,46.01,46.07,726600.0,28.2114,28.2972,28.1869,28.2237,726600.0
2005-06-13 11:30:00,46.06,46.09,45.97,46.0,394800.0,28.2175,28.2359,28.1624,28.1808,394800.0
2005-06-13 12:00:00,45.99,46.02,45.95,46.01,219900.0,28.1747,28.193,28.1502,28.1869,219900.0
2005-06-13 12:30:00,46.01,46.03,45.94,45.99,268800.0,28.1869,28.1992,28.144,28.1747,268800.0
2005-06-13 13:00:00,45.99,46.03,45.95,45.97,294200.0,28.1747,28.1992,28.1502,28.1624,294200.0
2005-06-13 13:30:00,45.98,45.98,45.88,45.9,271300.0,28.1685,28.1685,28.1073,28.1195,271300.0
2005-06-13 14:00:00,45.91,46.0,45.84,45.84,313900.0,28.1257,28.1808,28.0828,28.0828,313900.0
2005-06-13 14:30:00,45.85,45.95,45.8,45.89,283700.0,28.0889,28.1502,28.0583,28.1134,283700.0
2005-06-13 15:00:00,45.88,45.91,45.72,45.83,528900.0,28.1073,28.1257,28.0093,28.0766,528900.0
2005-06-13 15:30:00,45.83,45.93,45.78,45.92,610900.0,28.0766,28.1379,28.046,28.1318,610900.0
2005-06-14 09:30:00,45.84,45.96,45.77,45.95,646300.0,28.0828,28.1563,28.0399,28.1502,646300.0
2005-06-14 10:00:00,45.94,45.99,45.85,45.91,481500.0,28.144,28.1747,28.0889,28.1257,481500.0
2005-06-14 10:30:00,45.91,45.98,45.88,45.93,333700.0,28.1257,28.1685,28.1073,28.1379,333700.0
2005-06-14 11:00:00,45.93,45.97,45.89,45.91,178200.0,28.1379,28.1624,28.1134,28.1257,178200.0
2005-06-14 11:30:00,45.9,45.97,45.87,45.94,247900.0,28.1195,28.1624,28.1011,28.144,247900.0
2005-06-14 12:00:00,45.93,45.96,45.88,45.93,386600.0,28.1379,28.1563,28.1073,28.1379,386600.0
2005-06-14 12:30:00,45.93,45.94,45.87,45.91,170400.0,28.1379,28.144,28.1011,28.1257,170400.0
2005-06-14 13:00:00,45.9,45.92,45.85,45.91,189600.0,28.1195,28.1318,28.0889,28.1257,189600.0
2005-06-14 13:30:00,45.92,46.01,45.88,46.01,336100.0,28.1318,28.1869,28.1073,28.1869,336100.0
2005-06-14 14:00:00,46.05,46.06,45.9,45.93,388100.0,28.2114,28.2175,28.1195,28.1379,388100.0
2005-06-14 14:30:00,45.93,45.98,45.85,45.94,393200.0,28.1379,28.1685,28.0889,28.144,393200.0
2005-06-14 15:00:00,45.94,45.97,45.9,45.94,329000.0,28.144,28.1624,28.1195,28.144,329000.0
2005-06-14 15:30:00,45.93,46.01,45.91,45.98,800100.0,28.1379,28.1869,28.1257,28.1685,800100.0
2005-06-15 09:30:00,46.15,46.15,46.0,46.06,1352000.0,28.2727,28.2727,28.1808,28.2175,1352000.0
2005-06-15 10:00:00,46.06,46.18,46.03,46.13,762900.0,28.2175,28.2911,28.1992,28.2604,762900.0
2005-06-15 10:30:00,46.13,46.15,45.94,45.98,643700.0,28.2604,28.2727,28.144,28.1685,643700.0
2005-06-15 11:00:00,45.98,46.04,45.93,46.01,355900.0,28.1685,28.2053,28.1379,28.1869,355900.0
2005-06-15 11:30:00,46.03,46.13,46.02,46.06,448000.0,28.1992,28.2604,28.193,28.2175,448000.0
2005-06-15 12:00:00,46.05,46.15,46.04,46.05,431900.0,28.2114,28.2727,28.2053,28.2114,431900.0
2005-06-15 12:30:00,46.08,46.15,46.06,46.09,314100.0,28.2298,28.2727,28.2175,28.2359,314100.0
2005-06-15 13:00:00,46.09,46.15,46.06,46.1,294000.0,28.2359,28.2727,28.2175,28.2421,294000.0
2005-06-15 13:30:00,46.1,46.23,46.08,46.22,595400.0,28.2421,28.3217,28.2298,28.3156,595400.0
2005-06-15 14:00:00,46.22,46.32,46.01,46.27,652800.0,28.3156,28.3768,28.1869,28.3462,652800.0
2005-06-15 14:30:00,46.29,46.43,46.27,46.39,752500.0,28.3585,28.4442,28.3462,28.4197,752500.0
2005-06-15 15:00:00,46.39,46.51,46.31,46.51,1144900.0,28.4197,28.4932,28.3707,28.4932,1144900.0
2005-06-15 15:30:00,46.51,46.63,46.48,46.6,1527500.0,28.4932,28.5667,28.4749,28.5484,1527500.0
2005-06-16 09:30:00,46.58,46.58,46.4,46.52,745500.0,28.5361,28.5361,28.4258,28.4994,745500.0
2005-06-16 10:00:00,46.53,46.63,46.52,46.61,475400.0,28.5055,28.5667,28.4994,28.5545,475400.0
2005-06-16 10:30:00,46.6,46.7,46.55,46.62,838600.0,28.5484,28.6096,28.5177,28.5606,838600.0
2005-06-16 11:00:00,46.62,46.65,46.54,46.55,591000.0,28.5606,28.579,28.5116,28.5177,591000.0
2005-06-16 11:30:00,46.56,46.61,46.5,46.56,348800.0,28.5239,28.5545,28.4871,28.5239,348800.0
2005-06-16 12:00:00,46.57,46.57,46.37,46.43,403000.0,28.53,28.53,28.4075,28.4442,403000.0
2005-06-16 12:30:00,46.43,46.58,46.43,46.53,353500.0,28.4442,28.5361,28.4442,28.5055,353500.0
2005-06-16 13:00:00,46.53,46.55,46.46,46.49,236300.0,28.5055,28.5177,28.4626,28.481,236300.0
2005-06-16 13:30:00,46.49,46.54,46.43,46.43,319800.0,28.481,28.5116,28.4442,28.4442,319800.0
2005-06-16 14:00:00,46.43,46.47,46.36,46.38,288700.0,28.4442,28.4687,28.4013,28.4136,288700.0
2005-06-16 14:30:00,46.38,46.45,46.36,46.43,281800.0,28.4136,28.4565,28.4013,28.4442,281800.0
2005-06-16 15:00:00,46.44,46.52,46.36,46.48,436300.0,28.4503,28.4994,28.4013,28.4749,436300.0
2005-06-16 15:30:00,46.48,46.52,46.42,46.43,928300.0,28.4749,28.4994,28.4381,28.4442,928300.0
2005-06-17 09:30:00,46.88,46.88,46.5,46.62,6254600.0,28.7199,28.7199,28.4871,28.5606,6254600.0
2005-06-17 10:00:00,46.63,46.71,46.49,46.67,795100.0,28.5667,28.6158,28.481,28.5912,795100.0
2005-06-17 10:30:00,46.67,46.81,46.65,46.66,463800.0,28.5912,28.677,28.579,28.5851,463800.0
2005-06-17 11:00:00,46.66,46.67,46.5,46.52,485400.0,28.5851,28.5912,28.4871,28.4994,485400.0
2005-06-17 11:30:00,46.51,46.56,46.39,46.5,489300.0,28.4932,28.5239,28.4197,28.4871,489300.0
2005-06-17 12:00:00,46.51,46.58,46.5,46.51,333200.0,28.4932,28.5361,28.4871,28.4932,333200.0
2005-06-17 12:30:00,46.53,46.65,46.52,46.59,327500.0,28.5055,28.579,28.4994,28.5422,327500.0
2005-06-17 13:00:00,46.6,46.77,46.6,46.76,415400.0,28.5484,28.6525,28.5484,28.6464,415400.0
2005-06-17 13:30:00,46.76,46.76,46.66,46.68,284300.0,28.6464,28.6464,28.5851,28.5974,284300.0
2005-06-17 14:00:00,46.68,46.73,46.64,46.65,221200.0,28.5974,28.628,28.5729,28.579,221200.0
2005-06-17 14:30:00,46.66,46.66,46.54,46.55,364000.0,28.5851,28.5851,28.5116,28.5177,364000.0
2005-06-17 15:00:00,46.56,46.6,46.54,46.57,410900.0,28.5239,28.5484,28.5116,28.53,410900.0
2005-06-17 15:30:00,46.56,46.65,46.54,46.63,938300.0,28.5239,28.579,28.5116,28.5667,938300.0
2005-06-20 09:30:00,46.42,46.49,46.35,46.43,930900.0,28.4381,28.481,28.3952,28.4442,930900.0
2005-06-20 10:00:00,46.42,46.45,46.3,46.35,872700.0,28.4381,28.4565,28.3646,28.3952,872700.0
2005-06-20 10:30:00,46.36,46.47,46.34,46.46,515300.0,28.4013,28.4687,28.3891,28.4626,515300.0
2005-06-20 11:00:00,46.46,46.54,46.44,46.51,391500.0,28.4626,28.5116,28.4503,28.4932,391500.0
2005-06-20 11:30:00,46.5,46.6,46.48,46.59,376600.0,28.4871,28.5484,28.4749,28.5422,376600.0
2005-06-20 12:00:00,46.59,46.62,46.57,46.59,489300.0,28.5422,28.5606,28.53,28.5422,489300.0
2005-06-20 12:30:00,46.6,46.65,46.5,46.51,418100.0,28.5484,28.579,28.4871,28.4932,418100.0
2005-06-20 13:00:00,46.51,46.54,46.46,46.46,381500.0,28.4932,28.5116,28.4626,28.4626,381500.0
2005-06-20 13:30:00,46.46,46.58,46.46,46.57,315100.0,28.4626,28.5361,28.4626,28.53,315100.0
2005-06-20 14:00:00,46.58,46.66,46.56,46.65,409000.0,28.5361,28.5851,28.5239,28.579,409000.0
2005-06-20 14:30:00,46.65,46.77,46.62,46.73,642200.0,28.579,28.6525,28.5606,28.628,642200.0
2005-06-20 15:00:00,46.73,46.85,46.71,46.84,757400.0,28.628,28.7015,28.6158,28.6954,757400.0
2005-06-20 15:30:00,46.84,46.88,46.71,46.71,901000.0,28.6954,28.7199,28.6158,28.6158,901000.0
2005-06-21 09:30:00,46.71,46.89,46.71,46.88,1525600.0,28.6158,28.726,28.6158,28.7199,1525600.0
2005-06-21 10:00:00,46.88,47.01,46.87,47.0,2549200.0,28.7199,28.7995,28.7138,28.7934,2549200.0
2005-06-21 10:30:00,46.99,47.14,46.99,47.11,1313100.0,28.7873,28.8792,28.7873,28.8608,1313100.0
2005-06-21 11:00:00,47.11,47.19,47.11,47.13,972000.0,28.8608,28.9098,28.8608,28.8731,972000.0
2005-06-21 11:30:00,47.12,47.17,47.04,47.16,710200.0,28.8669,28.8976,28.8179,28.8914,710200.0
2005-06-21 12:00:00,47.16,47.19,47.13,47.15,466700.0,28.8914,28.9098,28.8731,28.8853,466700.0
2005-06-21 12:30:00,47.15,47.22,47.13,47.19,560900.0,28.8853,28.9282,28.8731,28.9098,560900.0
2005-06-21 13:00:00,47.18,47.23,47.13,47.21,503400.0,28.9037,28.9343,28.8731,28.9221,503400.0
2005-06-21 13:30:00,47.21,47.24,47.18,47.19,467400.0,28.9221,28.9404,28.9037,28.9098,467400.0
2005-06-21 14:00:00,47.19,47.24,47.16,47.19,581900.0,28.9098,28.9404,28.8914,28.9098,581900.0
2005-06-21 14:30:00,47.19,47.26,47.18,47.2,885000.0,28.9098,28.9527,28.9037,28.9159,885000.0
2005-06-21 15:00:00,47.2,47.23,47.11,47.16,745100.0,28.9159,28.9343,28.8608,28.8914,745100.0
2005-06-21 15:30:00,47.16,47.2,47.07,47.07,944900.0,28.8914,28.9159,28.8363,28.8363,944900.0
2005-06-22 09:30:00,47.06,47.33,47.04,47.23,1259500.0,28.8302,28.9956,28.8179,28.9343,1259500.0
2005-06-22 10:00:00,47.24,47.32,47.17,47.25,561900.0,28.9404,28.9895,28.8976,28.9466,561900.0
2005-06-22 10:30:00,47.25,47.35,47.13,47.19,636000.0,28.9466,29.0078,28.8731,28.9098,636000.0
2005-06-22 11:00:00,47.19,47.31,47.15,47.3,487200.0,28.9098,28.9833,28.8853,28.9772,487200.0
2005-06-22 11:30:00,47.29,47.29,47.07,47.12,931400.0,28.9711,28.9711,28.8363,28.8669,931400.0
2005-06-22 12:00:00,47.13,47.31,47.12,47.27,783700.0,28.8731,28.9833,28.8669,28.9588,783700.0
2005-06-22 12:30:00,47.28,47.39,47.26,47.38,642300.0,28.965,29.0323,28.9527,29.0262,642300.0
2005-06-22 13:00:00,47.39,47.44,47.35,47.39,662900.0,29.0323,29.063,29.0078,29.0323,662900.0
2005-06-22 13:30:00,47.39,47.41,47.26,47.27,1116200.0,29.0323,29.0446,28.9527,28.9588,1116200.0
2005-06-22 14:00:00,47.26,47.3,47.17,47.25,639000.0,28.9527,28.9772,28.8976,28.9466,639000.0
2005-06-22 14:30:00,47.25,47.32,47.22,47.29,349300.0,28.9466,28.9895,28.9282,28.9711,349300.0
2005-06-22 15:00:00,47.3,47.35,47.21,47.22,442100.0,28.9772,29.0078,28.9221,28.9282,442100.0
2005-06-22 15:30:00,47.23,47.25,47.05,47.1,1174600.0,28.9343,28.9466,28.824,28.8547,1174600.0
2005-06-23 09:30:00,47.0,47.12,47.0,47.07,905800.0,28.7934,28.8669,28.7934,28.8363,905800.0
2005-06-23 10:00:00,47.07,47.12,47.02,47.06,794700.0,28.8363,28.8669,28.8057,28.8302,794700.0
2005-06-23 10:30:00,47.05,47.14,46.98,47.0,460000.0,28.824,28.8792,28.7812,28.7934,460000.0
2005-06-23 11:00:00,46.99,47.08,46.96,47.04,614100.0,28.7873,28.8424,28.7689,28.8179,614100.0
2005-06-23 11:30:00,47.04,47.13,47.03,47.07,421300.0,28.8179,28.8731,28.8118,28.8363,421300.0
2005-06-23 12:00:00,47.07,47.16,47.02,47.11,306300.0,28.8363,28.8914,28.8057,28.8608,306300.0
2005-06-23 12:30:00,47.11,47.18,47.08,47.14,280300.0,28.8608,28.9037,28.8424,28.8792,280300.0
2005-06-23 13:00:00,47.13,47.14,47.04,47.08,404700.0,28.8731,28.8792,28.8179,28.8424,404700.0
2005-06-23 13:30:00,47.07,47.09,46.72,46.85,912300.0,28.8363,28.8486,28.6219,28.7015,912300.0
2005-06-23 14:00:00,46.85,46.86,46.73,46.74,767400.0,28.7015,28.7076,28.628,28.6341,767400.0
2005-06-23 14:30:00,46.74,46.82,46.53,46.62,1011300.0,28.6341,28.6831,28.5055,28.5606,1011300.0
2005-06-23 15:00:00,46.61,46.75,46.55,46.69,1299900.0,28.5545,28.6403,28.5177,28.6035,1299900.0
2005-06-23 15:30:00,46.69,46.74,46.48,46.59,1699200.0,28.6035,28.6341,28.4749,28.5422,1699200.0
2005-06-24 09:30:00,46.55,46.7,46.37,46.64,1091600.0,28.5177,28.6096,28.4075,28.5729,1091600.0
2005-06-24 10:00:00,46.62,46.71,46.43,46.47,624200.0,28.5606,28.6158,28.4442,28.4687,624200.0
2005-06-24 10:30:00,46.47,46.66,46.46,46.66,472700.0,28.4687,28.5851,28.4626,28.5851,472700.0
2005-06-24 11:00:00,46.66,46.89,46.6,46.84,738200.0,28.5851,28.726,28.5484,28.6954,738200.0
2005-06-24 11:30:00,46.85,46.95,46.76,46.89,581700.0,28.7015,28.7628,28.6464,28.726,581700.0
2005-06-24 12:00:00,46.89,47.08,46.87,47.0,771000.0,28.726,28.8424,28.7138,28.7934,771000.0
2005-06-24 12:30:00,47.0,47.05,46.95,46.99,653600.0,28.7934,28.824,28.7628,28.7873,653600.0
2005-06-24 13:00:00,46.99,47.1,46.96,47.07,780500.0,28.7873,28.8547,28.7689,28.8363,780500.0
2005-06-24 13:30:00,47.07,47.08,46.91,46.92,794400.0,28.8363,28.8424,28.7383,28.7444,794400.0
2005-06-24 14:00:00,46.9,46.94,46.84,46.88,536900.0,28.7322,28.7567,28.6954,28.7199,536900.0
2005-06-24 14:30:00,46.88,46.95,46.78,46.85,512300.0,28.7199,28.7628,28.6586,28.7015,512300.0
2005-06-24 15:00:00,46.85,46.85,46.75,46.82,911900.0,28.7015,28.7015,28.6403,28.6831,911900.0
2005-06-24 15:30:00,46.82,46.87,46.68,46.72,1734000.0,28.6831,28.7138,28.5974,28.6219,1734000.0
2005-06-27 09:30:00,46.75,46.9,46.68,46.7,1094500.0,28.6403,28.7322,28.5974,28.6096,1094500.0
2005-06-27 10:00:00,46.69,46.86,46.67,46.78,549700.0,28.6035,28.7076,28.5912,28.6586,549700.0
2005-06-27 10:30:00,46.77,46.81,46.69,46.7,524100.0,28.6525,28.677,28.6035,28.6096,524100.0
2005-06-27 11:00:00,46.7,46.71,46.5,46.61,619900.0,28.6096,28.6158,28.4871,28.5545,619900.0
2005-06-27 11:30:00,46.6,46.61,46.49,46.51,518800.0,28.5484,28.5545,28.481,28.4932,518800.0
2005-06-27 12:00:00,46.5,46.66,46.5,46.58,336200.0,28.4871,28.5851,28.4871,28.5361,336200.0
2005-06-27 12:30:00,46.58,46.62,46.46,46.52,280100.0,28.5361,28.5606,28.4626,28.4994,280100.0
2005-06-27 13:00:00,46.52,46.57,46.48,46.52,427600.0,28.4994,28.53,28.4749,28.4994,427600.0
2005-06-27 13:30:00,46.53,46.55,46.43,46.43,408800.0,28.5055,28.5177,28.4442,28.4442,408800.0
2005-06-27 14:00:00,46.43,46.5,46.42,46.46,421500.0,28.4442,28.4871,28.4381,28.4626,421500.0
2005-06-27 14:30:00,46.46,46.49,46.42,46.44,390200.0,28.4626,28.481,28.4381,28.4503,390200.0
2005-06-27 15:00:00,46.43,46.51,46.4,46.42,524800.0,28.4442,28.4932,28.4258,28.4381,524800.0
2005-06-27 15:30:00,46.42,46.43,46.35,46.41,1065700.0,28.4381,28.4442,28.3952,28.432,1065700.0
2005-06-28 09:30:00,46.65,47.65,46.46,46.6,713800.0,28.579,29.1916,28.4626,28.5484,713800.0
2005-06-28 10:00:00,46.6,46.71,46.6,46.7,495500.0,28.5484,28.6158,28.5484,28.6096,495500.0
2005-06-28 10:30:00,46.7,46.74,46.64,46.66,396900.0,28.6096,28.6341,28.5729,28.5851,396900.0
2005-06-28 11:00:00,46.66,46.76,46.64,46.75,381500.0,28.5851,28.6464,28.5729,28.6403,381500.0
2005-06-28 11:30:00,46.76,46.85,46.75,46.84,550600.0,28.6464,28.7015,28.6403,28.6954,550600.0
2005-06-28 12:00:00,46.83,46.87,46.8,46.85,279800.0,28.6893,28.7138,28.6709,28.7015,279800.0
2005-06-28 12:30:00,46.85,46.85,46.8,46.82,240300.0,28.7015,28.7015,28.6709,28.6831,240300.0
2005-06-28 13:00:00,46.82,46.9,46.82,46.82,434100.0,28.6831,28.7322,28.6831,28.6831,434100.0
2005-06-28 13:30:00,46.83,46.85,46.74,46.76,412500.0,28.6893,28.7015,28.6341,28.6464,412500.0
2005-06-28 14:00:00,46.77,46.78,46.73,46.75,343700.0,28.6525,28.6586,28.628,28.6403,343700.0
2005-06-28 14:30:00,46.76,46.87,46.75,46.77,463300.0,28.6464,28.7138,28.6403,28.6525,463300.0
2005-06-28 15:00:00,46.78,46.79,46.72,46.73,539600.0,28.6586,28.6648,28.6219,28.628,539600.0
2005-06-28 15:30:00,46.73,46.8,46.7,46.7,893400.0,28.628,28.6709,28.6096,28.6096,893400.0
2005-06-29 09:30:00,46.75,46.97,46.73,46.88,862500.0,28.6403,28.775,28.628,28.7199,862500.0
2005-06-29 10:00:00,46.87,46.97,46.81,46.96,480500.0,28.7138,28.775,28.677,28.7689,480500.0
2005-06-29 10:30:00,46.96,47.08,46.91,47.02,719300.0,28.7689,28.8424,28.7383,28.8057,719300.0
2005-06-29 11:00:00,47.03,47.03,46.93,46.99,376500.0,28.8118,28.8118,28.7505,28.7873,376500.0
2005-06-29 11:30:00,46.99,47.07,46.98,47.01,487800.0,28.7873,28.8363,28.7812,28.7995,487800.0
2005-06-29 12:00:00,47.01,47.05,47.0,47.03,393200.0,28.7995,28.824,28.7934,28.8118,393200.0
2005-06-29 12:30:00,47.04,47.04,46.99,47.0,224900.0,28.8179,28.8179,28.7873,28.7934,224900.0
2005-06-29 13:00:00,47.0,47.01,46.91,46.92,316500.0,28.7934,28.7995,28.7383,28.7444,316500.0
2005-06-29 13:30:00,46.92,46.93,46.83,46.87,478100.0,28.7444,28.7505,28.6893,28.7138,478100.0
2005-06-29 14:00:00,46.86,46.89,46.83,46.88,292200.0,28.7076,28.726,28.6893,28.7199,292200.0
2005-06-29 14:30:00,46.88,46.94,46.86,46.91,786900.0,28.7199,28.7567,28.7076,28.7383,786900.0
2005-06-29 15:00:00,46.91,46.94,46.88,46.91,753000.0,28.7383,28.7567,28.7199,28.7383,753000.0
2005-06-29 15:30:00,46.92,46.99,46.91,46.91,956900.0,28.7444,28.7873,28.7383,28.7383,956900.0
2005-06-30 09:30:00,46.41,46.5,45.99,46.02,6068800.0,28.432,28.4871,28.1747,28.193,6068800.0
2005-06-30 10:00:00,46.02,46.5,45.82,45.89,5788300.0,28.193,28.4871,28.0705,28.1134,5788300.0
2005-06-30 10:30:00,45.88,45.93,45.76,45.87,3574600.0,28.1073,28.1379,28.0338,28.1011,3574600.0
2005-06-30 11:00:00,45.87,46.08,45.8,46.06,4440700.0,28.1011,28.2298,28.0583,28.2175,4440700.0
2005-06-30 11:30:00,46.07,46.08,45.82,45.83,1823700.0,28.2237,28.2298,28.0705,28.0766,1823700.0
2005-06-30 12:00:00,45.83,45.9,45.76,45.79,1755200.0,28.0766,28.1195,28.0338,28.0521,1755200.0
2005-06-30 12:30:00,45.79,45.8,45.67,45.77,2114700.0,28.0521,28.0583,27.9786,28.0399,2114700.0
2005-06-30 13:00:00,45.76,45.8,45.71,45.75,1307800.0,28.0338,28.0583,28.0031,28.0276,1307800.0
2005-06-30 13:30:00,45.75,45.83,45.69,45.79,1889700.0,28.0276,28.0766,27.9909,28.0521,1889700.0
2005-06-30 14:00:00,45.8,45.8,45.66,45.68,1929000.0,28.0583,28.0583,27.9725,27.9847,1929000.0
2005-06-30 14:30:00,45.69,45.71,45.58,45.64,3067500.0,27.9909,28.0031,27.9235,27.9602,3067500.0
2005-06-30 15:00:00,45.63,45.7,45.61,45.64,2515600.0,27.9541,27.997,27.9419,27.9602,2515600.0
2005-06-30 15:30:00,45.64,45.69,45.59,45.61,2566600.0,27.9602,27.9909,27.9296,27.9419,2566600.0
2005-07-01 09:30:00,45.61,45.89,45.26,45.27,3560700.0,27.9419,28.1134,27.7274,27.7336,3560700.0
2005-07-01 10:00:00,45.27,45.37,45.04,45.09,4699300.0,27.7336,27.7948,27.5927,27.6233,4699300.0
2005-07-01 10:30:00,45.09,45.2,44.94,44.95,2869400.0,27.6233,27.6907,27.5314,27.5375,2869400.0
2005-07-01 11:00:00,44.94,45.07,44.81,44.84,2780600.0,27.5314,27.611,27.4518,27.4701,2780600.0
2005-07-01 11:30:00,44.83,44.84,44.56,44.6,3299700.0,27.464,27.4701,27.2986,27.3231,3299700.0
2005-07-01 12:00:00,44.6,44.77,44.6,44.76,2155800.0,27.3231,27.4273,27.3231,27.4211,2155800.0
2005-07-01 12:30:00,44.75,44.76,44.64,44.64,1991400.0,27.415,27.4211,27.3476,27.3476,1991400.0
2005-07-01 13:00:00,44.64,44.72,44.63,44.69,1411100.0,27.3476,27.3966,27.3415,27.3783,1411100.0
2005-07-01 13:30:00,44.69,44.89,44.68,44.86,1695300.0,27.3783,27.5008,27.3721,27.4824,1695300.0
2005-07-01 14:00:00,44.87,44.95,44.85,44.87,2034300.0,27.4885,27.5375,27.4763,27.4885,2034300.0
2005-07-01 14:30:00,44.88,44.95,44.87,44.92,1463400.0,27.4946,27.5375,27.4885,27.5192,1463400.0
2005-07-01 15:00:00,44.92,45.01,44.9,44.91,1473100.0,27.5192,27.5743,27.5069,27.513,1473100.0
2005-07-01 15:30:00,44.92,45.04,44.65,45.0,2527800.0,27.5192,27.5927,27.3537,27.5682,2527800.0
2005-07-05 09:30:00,45.1,45.1,44.64,44.68,3056400.0,27.6294,27.6294,27.3476,27.3721,3056400.0
2005-07-05 10:00:00,44.68,44.77,44.61,44.74,2305100.0,27.3721,27.4273,27.3292,27.4089,2305100.0
2005-07-05 10:30:00,44.73,44.79,44.72,44.78,2328200.0,27.4028,27.4395,27.3966,27.4334,2328200.0
2005-07-05 11:00:00,44.78,44.86,44.78,44.84,1635800.0,27.4334,27.4824,27.4334,27.4701,1635800.0
2005-07-05 11:30:00,44.84,44.92,44.81,44.89,1795000.0,27.4701,27.5192,27.4518,27.5008,1795000.0
2005-07-05 12:00:00,44.89,45.13,44.88,45.13,1381800.0,27.5008,27.6478,27.4946,27.6478,1381800.0
2005-07-05 12:30:00,45.13,45.18,45.01,45.02,950700.0,27.6478,27.6784,27.5743,27.5804,950700.0
2005-07-05 13:00:00,45.01,45.08,44.88,44.88,1059100.0,27.5743,27.6172,27.4946,27.4946,1059100.0
2005-07-05 13:30:00,44.89,45.01,44.82,44.85,2155000.0,27.5008,27.5743,27.4579,27.4763,2155000.0
2005-07-05 14:00:00,44.85,44.87,44.81,44.82,1101500.0,27.4763,27.4885,27.4518,27.4579,1101500.0
2005-07-05 14:30:00,44.83,44.88,44.79,44.85,1437200.0,27.464,27.4946,27.4395,27.4763,1437200.0
2005-07-05 15:00:00,44.85,44.88,44.81,44.88,1546000.0,27.4763,27.4946,27.4518,27.4946,1546000.0
2005-07-05 15:30:00,44.88,45.09,44.87,45.09,2467300.0,27.4946,27.6233,27.4885,27.6233,2467300.0
2005-07-06 09:30:00,45.15,45.2,45.0,45.02,2034400.0,27.6601,27.6907,27.5682,27.5804,2034400.0
2005-07-06 10:00:00,45.02,45.13,44.86,44.9,2274100.0,27.5804,27.6478,27.4824,27.5069,2274100.0
2005-07-06 10:30:00,44.9,44.91,44.8,44.84,1758500.0,27.5069,27.513,27.4456,27.4701,1758500.0
2005-07-06 11:00:00,44.83,44.86,44.81,44.83,1059300.0,27.464,27.4824,27.4518,27.464,1059300.0
2005-07-06 11:30:00,44.83,44.84,44.73,44.8,1307500.0,27.464,27.4701,27.4028,27.4456,1307500.0
2005-07-06 12:00:00,44.79,44.79,44.74,44.77,814800.0,27.4395,27.4395,27.4089,27.4273,814800.0
2005-07-06 12:30:00,44.77,44.86,44.75,44.82,1022300.0,27.4273,27.4824,27.415,27.4579,1022300.0
2005-07-06 13:00:00,44.82,44.93,44.82,44.9,1069400.0,27.4579,27.5253,27.4579,27.5069,1069400.0
2005-07-06 13:30:00,44.91,44.91,44.81,44.81,1070200.0,27.513,27.513,27.4518,27.4518,1070200.0
2005-07-06 14:00:00,44.81,44.85,44.76,44.81,1492600.0,27.4518,27.4763,27.4211,27.4518,1492600.0
2005-07-06 14:30:00,44.8,44.83,44.72,44.75,2677500.0,27.4456,27.464,27.3966,27.415,2677500.0
2005-07-06 15:00:00,44.74,44.82,44.72,44.78,2393800.0,27.4089,27.4579,27.3966,27.4334,2393800.0
2005-07-06 15:30:00,44.78,44.8,44.26,44.7,2280800.0,27.4334,27.4456,27.1148,27.3844,2280800.0
2005-07-07 09:30:00,44.65,44.66,44.3,44.4,2930600.0,27.3537,27.3599,27.1393,27.2006,2930600.0
2005-07-07 10:00:00,44.38,44.56,44.34,44.54,2471200.0,27.1883,27.2986,27.1638,27.2864,2471200.0
2005-07-07 10:30:00,44.55,44.55,44.46,44.52,1359900.0,27.2925,27.2925,27.2373,27.2741,1359900.0
2005-07-07 11:00:00,44.53,44.53,44.45,44.47,1410800.0,27.2802,27.2802,27.2312,27.2435,1410800.0
2005-07-07 11:30:00,44.47,44.58,44.44,44.58,2036800.0,27.2435,27.3109,27.2251,27.3109,2036800.0
2005-07-07 12:00:00,44.58,44.66,44.53,44.63,1476500.0,27.3109,27.3599,27.2802,27.3415,1476500.0
2005-07-07 12:30:00,44.63,44.7,44.55,44.66,849500.0,27.3415,27.3844,27.2925,27.3599,849500.0
2005-07-07 13:00:00,44.66,44.72,44.64,44.68,383700.0,27.3599,27.3966,27.3476,27.3721,383700.0
2005-07-07 13:30:00,44.67,44.72,44.64,44.67,1011100.0,27.366,27.3966,27.3476,27.366,1011100.0
2005-07-07 14:00:00,44.65,44.66,44.55,44.56,453000.0,27.3537,27.3599,27.2925,27.2986,453000.0
2005-07-07 14:30:00,44.57,44.63,44.54,44.63,684100.0,27.3047,27.3415,27.2864,27.3415,684100.0
2005-07-07 15:00:00,44.63,44.8,44.63,44.76,1046700.0,27.3415,27.4456,27.3415,27.4211,1046700.0
2005-07-07 15:30:00,44.75,44.78,44.66,44.69,1083000.0,27.415,27.4334,27.3599,27.3783,1083000.0
2005-07-08 09:30:00,44.75,44.8,44.57,44.7,1914300.0,27.415,27.4456,27.3047,27.3844,1914300.0
2005-07-08 10:00:00,44.7,44.85,44.67,44.83,1453100.0,27.3844,27.4763,27.366,27.464,1453100.0
2005-07-08 10:30:00,44.83,44.88,44.77,44.86,1264600.0,27.464,27.4946,27.4273,27.4824,1264600.0
2005-07-08 11:00:00,44.86,44.9,44.83,44.89,1648700.0,27.4824,27.5069,27.464,27.5008,1648700.0
2005-07-08 11:30:00,44.89,45.09,44.88,45.07,1308100.0,27.5008,27.6233,27.4946,27.611,1308100.0
2005-07-08 12:00:00,45.07,45.14,44.96,45.12,955700.0,27.611,27.6539,27.5437,27.6417,955700.0
2005-07-08 12:30:00,45.13,45.22,45.12,45.18,973000.0,27.6478,27.7029,27.6417,27.6784,973000.0
2005-07-08 13:00:00,45.2,45.21,45.15,45.17,735200.0,27.6907,27.6968,27.6601,27.6723,735200.0
2005-07-08 13:30:00,45.17,45.17,45.09,45.13,654100.0,27.6723,27.6723,27.6233,27.6478,654100.0
2005-07-08 14:00:00,45.14,45.17,45.08,45.1,825700.0,27.6539,27.6723,27.6172,27.6294,825700.0
2005-07-08 14:30:00,45.09,45.15,45.06,45.13,842300.0,27.6233,27.6601,27.6049,27.6478,842300.0
2005-07-08 15:00:00,45.13,45.17,45.07,45.16,732800.0,27.6478,27.6723,27.611,27.6662,732800.0
2005-07-08 15:30:00,45.15,45.17,45.07,45.14,910100.0,27.6601,27.6723,27.611,27.6539,910100.0
2005-07-11 09:30:00,45.28,45.48,45.17,45.4,2422300.0,27.7397,27.8622,27.6723,27.8132,2422300.0
2005-07-11 10:00:00,45.4,45.4,45.18,45.22,895800.0,27.8132,27.8132,27.6784,27.7029,895800.0
2005-07-11 10:30:00,45.22,45.26,45.12,45.18,867200.0,27.7029,27.7274,27.6417,27.6784,867200.0
2005-07-11 11:00:00,45.18,45.26,45.18,45.24,1238400.0,27.6784,27.7274,27.6784,27.7152,1238400.0
2005-07-11 11:30:00,45.23,45.24,45.19,45.2,580700.0,27.7091,27.7152,27.6846,27.6907,580700.0
2005-07-11 12:00:00,45.2,45.21,45.07,45.08,722700.0,27.6907,27.6968,27.611,27.6172,722700.0
2005-07-11 12:30:00,45.09,45.1,45.01,45.05,698700.0,27.6233,27.6294,27.5743,27.5988,698700.0
2005-07-11 13:00:00,45.04,45.07,45.0,45.05,356700.0,27.5927,27.611,27.5682,27.5988,356700.0
2005-07-11 13:30:00,45.05,45.12,45.04,45.11,1109900.0,27.5988,27.6417,27.5927,27.6356,1109900.0
2005-07-11 14:00:00,45.11,45.11,45.01,45.06,716400.0,27.6356,27.6356,27.5743,27.6049,716400.0
2005-07-11 14:30:00,45.07,45.2,45.05,45.13,2071600.0,27.611,27.6907,27.5988,27.6478,2071600.0
2005-07-11 15:00:00,45.13,45.15,45.04,45.1,1183300.0,27.6478,27.6601,27.5927,27.6294,1183300.0
2005-07-11 15:30:00,45.09,45.2,45.09,45.2,1395300.0,27.6233,27.6907,27.6233,27.6907,1395300.0
2005-07-12 09:30:00,45.17,45.35,45.17,45.33,1523000.0,27.6723,27.7826,27.6723,27.7703,1523000.0
2005-07-12 10:00:00,45.35,45.35,45.07,45.1,1526500.0,27.7826,27.7826,27.611,27.6294,1526500.0
2005-07-12 10:30:00,45.1,45.22,45.09,45.15,1077600.0,27.6294,27.7029,27.6233,27.6601,1077600.0
2005-07-12 11:00:00,45.12,45.18,45.11,45.17,932300.0,27.6417,27.6784,27.6356,27.6723,932300.0
2005-07-12 11:30:00,45.16,45.19,45.11,45.17,828500.0,27.6662,27.6846,27.6356,27.6723,828500.0
2005-07-12 12:00:00,45.17,45.18,45.12,45.15,606000.0,27.6723,27.6784,27.6417,27.6601,606000.0
2005-07-12 12:30:00,45.15,45.15,45.09,45.09,547700.0,27.6601,27.6601,27.6233,27.6233,547700.0
2005-07-12 13:00:00,45.1,45.14,45.09,45.14,431500.0,27.6294,27.6539,27.6233,27.6539,431500.0
2005-07-12 13:30:00,45.12,45.28,45.12,45.26,684100.0,27.6417,27.7397,27.6417,27.7274,684100.0
2005-07-12 14:00:00,45.26,45.39,45.24,45.36,1668100.0,27.7274,27.8071,27.7152,27.7887,1668100.0
2005-07-12 14:30:00,45.36,45.57,45.35,45.44,1312000.0,27.7887,27.9174,27.7826,27.8377,1312000.0
2005-07-12 15:00:00,45.45,45.55,45.43,45.52,870200.0,27.8438,27.9051,27.8316,27.8867,870200.0
2005-07-12 15:30:00,45.53,45.53,45.3,45.33,1114500.0,27.8929,27.8929,27.752,27.7703,1114500.0
2005-07-13 09:30:00,45.74,45.8,45.5,45.51,2069500.0,28.0215,28.0583,27.8745,27.8806,2069500.0
2005-07-13 10:00:00,45.5,45.56,45.41,45.48,1272800.0,27.8745,27.9112,27.8193,27.8622,1272800.0
2005-07-13 10:30:00,45.48,45.6,45.44,45.53,715500.0,27.8622,27.9357,27.8377,27.8929,715500.0
2005-07-13 11:00:00,45.54,45.64,45.5,45.62,616200.0,27.899,27.9602,27.8745,27.948,616200.0
2005-07-13 11:30:00,45.62,45.72,45.58,45.66,626300.0,27.948,28.0093,27.9235,27.9725,626300.0
2005-07-13 12:00:00,45.65,45.73,45.64,45.69,428900.0,27.9664,28.0154,27.9602,27.9909,428900.0
2005-07-13 12:30:00,45.69,45.74,45.63,45.68,718800.0,27.9909,28.0215,27.9541,27.9847,718800.0
2005-07-13 13:00:00,45.66,45.7,45.56,45.69,482400.0,27.9725,27.997,27.9112,27.9909,482400.0
2005-07-13 13:30:00,45.69,45.73,45.67,45.68,468300.0,27.9909,28.0154,27.9786,27.9847,468300.0
2005-07-13 14:00:00,45.68,45.73,45.64,45.65,553100.0,27.9847,28.0154,27.9602,27.9664,553100.0
2005-07-13 14:30:00,45.66,45.7,45.59,45.6,593800.0,27.9725,27.997,27.9296,27.9357,593800.0
2005-07-13 15:00:00,45.6,45.75,45.59,45.74,2458400.0,27.9357,28.0276,27.9296,28.0215,2458400.0
2005-07-13 15:30:00,45.74,45.76,45.65,45.71,1478900.0,28.0215,28.0338,27.9664,28.0031,1478900.0
2005-07-14 09:30:00,45.8,45.95,45.71,45.87,1817800.0,28.0583,28.1502,28.0031,28.1011,1817800.0
2005-07-14 10:00:00,45.87,45.92,45.82,45.86,1192300.0,28.1011,28.1318,28.0705,28.095,1192300.0
2005-07-14 10:30:00,45.86,45.91,45.85,45.89,999000.0,28.095,28.1257,28.0889,28.1134,999000.0
2005-07-14 11:00:00,45.88,45.89,45.84,45.87,844300.0,28.1073,28.1134,28.0828,28.1011,844300.0
2005-07-14 11:30:00,45.87,45.87,45.75,45.8,691400.0,28.1011,28.1011,28.0276,28.0583,691400.0
2005-07-14 12:00:00,45.8,45.88,45.8,45.86,561300.0,28.0583,28.1073,28.0583,28.095,561300.0
2005-07-14 12:30:00,45.85,45.86,45.79,45.83,624900.0,28.0889,28.095,28.0521,28.0766,624900.0
2005-07-14 13:00:00,45.83,45.92,45.82,45.9,654900.0,28.0766,28.1318,28.0705,28.1195,654900.0
2005-07-14 13:30:00,45.9,45.91,45.83,45.83,710100.0,28.1195,28.1257,28.0766,28.0766,710100.0
2005-07-14 14:00:00,45.83,45.87,45.77,45.78,673100.0,28.0766,28.1011,28.0399,28.046,673100.0
2005-07-14 14:30:00,45.78,45.83,45.76,45.8,737100.0,28.046,28.0766,28.0338,28.0583,737100.0
2005-07-14 15:00:00,45.79,45.89,45.77,45.85,1345600.0,28.0521,28.1134,28.0399,28.0889,1345600.0
2005-07-14 15:30:00,45.85,45.88,45.81,45.82,1113000.0,28.0889,28.1073,28.0644,28.0705,1113000.0
2005-07-15 09:30:00,45.82,45.88,45.81,45.86,2470500.0,28.0705,28.1073,28.0644,28.095,2470500.0
2005-07-15 10:00:00,45.85,45.9,45.78,45.88,721200.0,28.0889,28.1195,28.046,28.1073,721200.0
2005-07-15 10:30:00,45.89,45.98,45.87,45.96,1074900.0,28.1134,28.1685,28.1011,28.1563,1074900.0
2005-07-15 11:00:00,45.96,46.05,45.96,46.04,866400.0,28.1563,28.2114,28.1563,28.2053,866400.0
2005-07-15 11:30:00,46.04,46.05,45.96,46.02,930400.0,28.2053,28.2114,28.1563,28.193,930400.0
2005-07-15 12:00:00,46.02,46.02,45.94,45.95,568900.0,28.193,28.193,28.144,28.1502,568900.0
2005-07-15 12:30:00,45.95,45.99,45.9,45.98,640900.0,28.1502,28.1747,28.1195,28.1685,640900.0
2005-07-15 13:00:00,45.98,45.98,45.93,45.97,640600.0,28.1685,28.1685,28.1379,28.1624,640600.0
2005-07-15 13:30:00,45.97,45.99,45.79,45.96,687200.0,28.1624,28.1747,28.0521,28.1563,687200.0
2005-07-15 14:00:00,45.95,46.01,45.92,46.0,807100.0,28.1502,28.1869,28.1318,28.1808,807100.0
2005-07-15 14:30:00,46.0,46.02,45.97,45.99,956300.0,28.1808,28.193,28.1624,28.1747,956300.0
2005-07-15 15:00:00,45.99,46.02,45.95,45.97,636300.0,28.1747,28.193,28.1502,28.1624,636300.0
2005-07-15 15:30:00,45.96,46.02,45.92,45.96,1036500.0,28.1563,28.193,28.1318,28.1563,1036500.0
2005-07-18 09:30:00,45.29,45.59,45.28,45.38,2859700.0,27.7458,27.9296,27.7397,27.801,2859700.0
2005-07-18 10:00:00,45.37,45.53,45.3,45.5,1616900.0,27.7948,27.8929,27.752,27.8745,1616900.0
2005-07-18 10:30:00,45.5,45.55,45.3,45.32,1784500.0,27.8745,27.9051,27.752,27.7642,1784500.0
2005-07-18 11:00:00,45.31,45.34,45.26,45.3,1566900.0,27.7581,27.7765,27.7274,27.752,1566900.0
2005-07-18 11:30:00,45.31,45.33,45.23,45.28,1186800.0,27.7581,27.7703,27.7091,27.7397,1186800.0
2005-07-18 12:00:00,45.28,45.29,45.25,45.27,786800.0,27.7397,27.7458,27.7213,27.7336,786800.0
2005-07-18 12:30:00,45.27,45.32,45.25,45.31,487500.0,27.7336,27.7642,27.7213,27.7581,487500.0
2005-07-18 13:00:00,45.3,45.31,45.23,45.24,866300.0,27.752,27.7581,27.7091,27.7152,866300.0
2005-07-18 13:30:00,45.24,45.3,45.23,45.26,644200.0,27.7152,27.752,27.7091,27.7274,644200.0
2005-07-18 14:00:00,45.26,45.27,45.23,45.25,1015500.0,27.7274,27.7336,27.7091,27.7213,1015500.0
2005-07-18 14:30:00,45.25,45.27,45.2,45.25,954600.0,27.7213,27.7336,27.6907,27.7213,954600.0
2005-07-18 15:00:00,45.26,45.26,45.21,45.24,1141000.0,27.7274,27.7274,27.6968,27.7152,1141000.0
2005-07-18 15:30:00,45.24,45.3,45.19,45.21,1612000.0,27.7152,27.752,27.6846,27.6968,1612000.0
2005-07-19 09:30:00,45.28,45.6,45.07,45.07,2590500.0,27.7397,27.9357,27.611,27.611,2590500.0
2005-07-19 10:00:00,45.08,45.21,45.02,45.17,1125700.0,27.6172,27.6968,27.5804,27.6723,1125700.0
2005-07-19 10:30:00,45.17,45.17,45.0,45.01,865700.0,27.6723,27.6723,27.5682,27.5743,865700.0
2005-07-19 11:00:00,45.01,45.06,45.0,45.03,1038700.0,27.5743,27.6049,27.5682,27.5865,1038700.0
2005-07-19 11:30:00,45.03,45.05,44.95,45.0,703500.0,27.5865,27.5988,27.5375,27.5682,703500.0
2005-07-19 12:00:00,44.99,45.0,44.88,44.9,705900.0,27.562,27.5682,27.4946,27.5069,705900.0
2005-07-19 12:30:00,44.9,44.92,44.83,44.91,831100.0,27.5069,27.5192,27.464,27.513,831100.0
2005-07-19 13:00:00,44.91,44.93,44.83,44.83,728500.0,27.513,27.5253,27.464,27.464,728500.0
2005-07-19 13:30:00,44.83,44.83,44.75,44.78,1874100.0,27.464,27.464,27.415,27.4334,1874100.0
2005-07-19 14:00:00,44.78,44.79,44.65,44.67,1486400.0,27.4334,27.4395,27.3537,27.366,1486400.0
2005-07-19 14:30:00,44.67,44.67,44.59,44.67,1528500.0,27.366,27.366,27.317,27.366,1528500.0
2005-07-19 15:00:00,44.66,44.77,44.63,44.74,1664300.0,27.3599,27.4273,27.3415,27.4089,1664300.0
2005-07-19 15:30:00,44.75,44.86,44.74,44.82,2517000.0,27.415,27.4824,27.4089,27.4579,2517000.0
2005-07-20 09:30:00,44.83,44.98,44.71,44.71,2177800.0,27.464,27.5559,27.3905,27.3905,2177800.0
2005-07-20 10:00:00,44.72,44.83,44.58,44.62,1269100.0,27.3966,27.464,27.3109,27.3354,1269100.0
2005-07-20 10:30:00,44.62,44.75,44.62,44.7,1080400.0,27.3354,27.415,27.3354,27.3844,1080400.0
2005-07-20 11:00:00,44.69,44.78,44.69,44.73,809000.0,27.3783,27.4334,27.3783,27.4028,809000.0
2005-07-20 11:30:00,44.73,44.84,44.72,44.83,1006300.0,27.4028,27.4701,27.3966,27.464,1006300.0
2005-07-20 12:00:00,44.83,44.84,44.76,44.81,499800.0,27.464,27.4701,27.4211,27.4518,499800.0
2005-07-20 12:30:00,44.8,44.82,44.76,44.78,540100.0,27.4456,27.4579,27.4211,27.4334,540100.0
2005-07-20 13:00:00,44.78,44.94,44.77,44.9,770900.0,27.4334,27.5314,27.4273,27.5069,770900.0
2005-07-20 13:30:00,44.91,44.96,44.89,44.93,858800.0,27.513,27.5437,27.5008,27.5253,858800.0
2005-07-20 14:00:00,44.93,44.95,44.87,44.92,811500.0,27.5253,27.5375,27.4885,27.5192,811500.0
2005-07-20 14:30:00,44.93,44.95,44.79,44.85,649500.0,27.5253,27.5375,27.4395,27.4763,649500.0
2005-07-20 15:00:00,44.84,44.97,44.83,44.95,591700.0,27.4701,27.5498,27.464,27.5375,591700.0
2005-07-20 15:30:00,44.95,44.96,44.8,44.85,1518800.0,27.5375,27.5437,27.4456,27.4763,1518800.0
2005-07-21 09:30:00,44.9,44.96,44.85,44.88,1124900.0,27.5069,27.5437,27.4763,27.4946,1124900.0
2005-07-21 10:00:00,44.88,44.94,44.85,44.87,1310100.0,27.4946,27.5314,27.4763,27.4885,1310100.0
2005-07-21 10:30:00,44.87,44.87,44.65,44.75,816000.0,27.4885,27.4885,27.3537,27.415,816000.0
2005-07-21 11:00:00,44.74,44.83,44.7,44.73,1067200.0,27.4089,27.464,27.3844,27.4028,1067200.0
2005-07-21 11:30:00,44.73,44.73,44.66,44.67,706700.0,27.4028,27.4028,27.3599,27.366,706700.0
2005-07-21 12:00:00,44.67,44.71,44.65,44.69,974500.0,27.366,27.3905,27.3537,27.3783,974500.0
2005-07-21 12:30:00,44.7,44.85,44.7,44.78,1077200.0,27.3844,27.4763,27.3844,27.4334,1077200.0
2005-07-21 13:00:00,44.78,44.85,44.75,44.77,616000.0,27.4334,27.4763,27.415,27.4273,616000.0
2005-07-21 13:30:00,44.77,44.82,44.75,44.78,341700.0,27.4273,27.4579,27.415,27.4334,341700.0
2005-07-21 14:00:00,44.78,44.79,44.67,44.67,622800.0,27.4334,27.4395,27.366,27.366,622800.0
2005-07-21 14:30:00,44.68,44.77,44.63,44.66,626200.0,27.3721,27.4273,27.3415,27.3599,626200.0
2005-07-21 15:00:00,44.66,44.75,44.65,44.72,705500.0,27.3599,27.415,27.3537,27.3966,705500.0
2005-07-21 15:30:00,44.71,44.73,44.6,44.6,1221500.0,27.3905,27.4028,27.3231,27.3231,1221500.0
2005-07-22 09:30:00,44.73,44.84,44.59,44.61,1002700.0,27.4028,27.4701,27.317,27.3292,1002700.0
2005-07-22 10:00:00,44.6,44.68,44.57,44.65,750300.0,27.3231,27.3721,27.3047,27.3537,750300.0
2005-07-22 10:30:00,44.65,44.69,44.55,44.59,780700.0,27.3537,27.3783,27.2925,27.317,780700.0
2005-07-22 11:00:00,44.6,44.69,44.55,44.58,680600.0,27.3231,27.3783,27.2925,27.3109,680600.0
2005-07-22 11:30:00,44.57,44.58,44.51,44.56,515600.0,27.3047,27.3109,27.268,27.2986,515600.0
2005-07-22 12:00:00,44.56,44.64,44.55,44.61,468600.0,27.2986,27.3476,27.2925,27.3292,468600.0
2005-07-22 12:30:00,44.6,44.61,44.55,44.56,400400.0,27.3231,27.3292,27.2925,27.2986,400400.0
2005-07-22 13:00:00,44.56,44.62,44.56,44.61,339600.0,27.2986,27.3354,27.2986,27.3292,339600.0
2005-07-22 13:30:00,44.6,44.65,44.59,44.63,267800.0,27.3231,27.3537,27.317,27.3415,267800.0
2005-07-22 14:00:00,44.63,44.63,44.58,44.6,327600.0,27.3415,27.3415,27.3109,27.3231,327600.0
2005-07-22 14:30:00,44.59,44.77,44.57,44.74,581700.0,27.317,27.4273,27.3047,27.4089,581700.0
2005-07-22 15:00:00,44.74,44.76,44.69,44.76,405000.0,27.4089,27.4211,27.3783,27.4211,405000.0
2005-07-22 15:30:00,44.75,44.85,44.75,44.84,986300.0,27.415,27.4763,27.415,27.4701,986300.0
2005-07-25 09:30:00,44.92,44.97,44.82,44.9,718500.0,27.5192,27.5498,27.4579,27.5069,718500.0
2005-07-25 10:00:00,44.91,44.99,44.88,44.98,490200.0,27.513,27.562,27.4946,27.5559,490200.0
2005-07-25 10:30:00,44.98,45.01,44.89,44.98,462000.0,27.5559,27.5743,27.5008,27.5559,462000.0
2005-07-25 11:00:00,44.98,45.01,44.91,44.93,371700.0,27.5559,27.5743,27.513,27.5253,371700.0
2005-07-25 11:30:00,44.92,45.04,44.91,45.03,533100.0,27.5192,27.5927,27.513,27.5865,533100.0
2005-07-25 12:00:00,45.04,45.07,44.91,44.97,551200.0,27.5927,27.611,27.513,27.5498,551200.0
2005-07-25 12:30:00,44.97,44.98,44.9,44.9,362000.0,27.5498,27.5559,27.5069,27.5069,362000.0
2005-07-25 13:00:00,44.89,44.96,44.87,44.95,547300.0,27.5008,27.5437,27.4885,27.5375,547300.0
2005-07-25 13:30:00,44.94,44.96,44.88,44.88,488600.0,27.5314,27.5437,27.4946,27.4946,488600.0
2005-07-25 14:00:00,44.88,44.89,44.81,44.82,445700.0,27.4946,27.5008,27.4518,27.4579,445700.0
2005-07-25 14:30:00,44.81,44.83,44.68,44.72,666000.0,27.4518,27.464,27.3721,27.3966,666000.0
2005-07-25 15:00:00,44.73,44.73,44.66,44.69,644900.0,27.4028,27.4028,27.3599,27.3783,644900.0
2005-07-25 15:30:00,44.7,44.73,44.66,44.66,1045000.0,27.3844,27.4028,27.3599,27.3599,1045000.0
2005-07-26 09:30:00,44.57,44.74,44.51,44.56,1972200.0,27.3047,27.4089,27.268,27.2986,1972200.0
2005-07-26 10:00:00,44.55,44.61,44.51,44.55,984400.0,27.2925,27.3292,27.268,27.2925,984400.0
2005-07-26 10:30:00,44.55,44.58,44.5,44.53,729000.0,27.2925,27.3109,27.2619,27.2802,729000.0
2005-07-26 11:00:00,44.53,44.56,44.5,44.53,618000.0,27.2802,27.2986,27.2619,27.2802,618000.0
2005-07-26 11:30:00,44.52,44.55,44.51,44.53,527200.0,27.2741,27.2925,27.268,27.2802,527200.0
2005-07-26 12:00:00,44.53,44.54,44.44,44.44,879800.0,27.2802,27.2864,27.2251,27.2251,879800.0
2005-07-26 12:30:00,44.45,44.57,44.42,44.55,1343600.0,27.2312,27.3047,27.2128,27.2925,1343600.0
2005-07-26 13:00:00,44.54,44.64,44.54,44.56,586400.0,27.2864,27.3476,27.2864,27.2986,586400.0
2005-07-26 13:30:00,44.56,44.62,44.53,44.57,647600.0,27.2986,27.3354,27.2802,27.3047,647600.0
2005-07-26 14:00:00,44.58,44.6,44.54,44.56,858500.0,27.3109,27.3231,27.2864,27.2986,858500.0
2005-07-26 14:30:00,44.56,44.58,44.52,44.55,1046800.0,27.2986,27.3109,27.2741,27.2925,1046800.0
2005-07-26 15:00:00,44.54,44.57,44.51,44.56,438900.0,27.2864,27.3047,27.268,27.2986,438900.0
2005-07-26 15:30:00,44.56,44.6,44.5,44.54,1473700.0,27.2986,27.3231,27.2619,27.2864,1473700.0
2005-07-27 09:30:00,44.37,44.49,44.22,44.29,2501000.0,27.1822,27.2557,27.0903,27.1332,2501000.0
2005-07-27 10:00:00,44.28,44.29,44.12,44.13,1967600.0,27.1271,27.1332,27.0291,27.0352,1967600.0
2005-07-27 10:30:00,44.12,44.17,44.09,44.11,2421900.0,27.0291,27.0597,27.0107,27.0229,2421900.0
2005-07-27 11:00:00,44.1,44.17,44.03,44.04,1341200.0,27.0168,27.0597,26.9739,26.98,1341200.0
2005-07-27 11:30:00,44.04,44.08,43.95,43.95,2567000.0,26.98,27.0045,26.9249,26.9249,2567000.0
2005-07-27 12:00:00,43.96,44.03,43.95,44.01,1510100.0,26.931,26.9739,26.9249,26.9617,1510100.0
2005-07-27 12:30:00,44.02,44.02,43.97,44.0,763400.0,26.9678,26.9678,26.9372,26.9555,763400.0
2005-07-27 13:00:00,43.99,44.02,43.96,43.97,3338200.0,26.9494,26.9678,26.931,26.9372,3338200.0
2005-07-27 13:30:00,43.97,44.01,43.97,44.01,1229000.0,26.9372,26.9617,26.9372,26.9617,1229000.0
2005-07-27 14:00:00,44.01,44.06,44.0,44.06,838000.0,26.9617,26.9923,26.9555,26.9923,838000.0
2005-07-27 14:30:00,44.06,44.09,44.04,44.07,1127600.0,26.9923,27.0107,26.98,26.9984,1127600.0
2005-07-27 15:00:00,44.06,44.13,44.03,44.13,1065800.0,26.9923,27.0352,26.9739,27.0352,1065800.0
2005-07-27 15:30:00,44.13,44.17,44.1,44.15,1531200.0,27.0352,27.0597,27.0168,27.0474,1531200.0
2005-07-28 09:30:00,44.12,44.18,44.03,44.07,1800100.0,27.0291,27.0658,26.9739,26.9984,1800100.0
2005-07-28 10:00:00,44.08,44.08,43.98,44.0,1658800.0,27.0045,27.0045,26.9433,26.9555,1658800.0
2005-07-28 10:30:00,44.0,44.07,43.97,44.05,1129400.0,26.9555,26.9984,26.9372,26.9862,1129400.0
2005-07-28 11:00:00,44.05,44.06,44.01,44.03,470400.0,26.9862,26.9923,26.9617,26.9739,470400.0
2005-07-28 11:30:00,44.03,44.12,44.0,44.1,581200.0,26.9739,27.0291,26.9555,27.0168,581200.0
2005-07-28 12:00:00,44.1,44.15,44.09,44.11,386400.0,27.0168,27.0474,27.0107,27.0229,386400.0
2005-07-28 12:30:00,44.12,44.15,44.11,44.13,691900.0,27.0291,27.0474,27.0229,27.0352,691900.0
2005-07-28 13:00:00,44.13,44.2,44.12,44.2,485200.0,27.0352,27.0781,27.0291,27.0781,485200.0
2005-07-28 13:30:00,44.2,44.27,44.18,44.22,433500.0,27.0781,27.1209,27.0658,27.0903,433500.0
2005-07-28 14:00:00,44.21,44.22,44.15,44.19,594400.0,27.0842,27.0903,27.0474,27.0719,594400.0
2005-07-28 14:30:00,44.18,44.19,44.06,44.09,638800.0,27.0658,27.0719,26.9923,27.0107,638800.0
2005-07-28 15:00:00,44.09,44.1,44.04,44.05,647000.0,27.0107,27.0168,26.98,26.9862,647000.0
2005-07-28 15:30:00,44.05,44.06,43.94,44.05,1548600.0,26.9862,26.9923,26.9188,26.9862,1548600.0
2005-07-29 09:30:00,44.0,44.2,43.96,44.08,1446700.0,26.9555,27.0781,26.931,27.0045,1446700.0
2005-07-29 10:00:00,44.08,44.08,43.96,43.97,1641500.0,27.0045,27.0045,26.931,26.9372,1641500.0
2005-07-29 10:30:00,43.96,43.98,43.88,43.95,882500.0,26.931,26.9433,26.882,26.9249,882500.0
2005-07-29 11:00:00,43.96,44.0,43.93,43.94,598500.0,26.931,26.9555,26.9127,26.9188,598500.0
2005-07-29 11:30:00,43.94,43.96,43.85,43.88,714800.0,26.9188,26.931,26.8636,26.882,714800.0
2005-07-29 12:00:00,43.89,43.89,43.82,43.82,588200.0,26.8881,26.8881,26.8453,26.8453,588200.0
2005-07-29 12:30:00,43.83,43.87,43.8,43.81,590500.0,26.8514,26.8759,26.833,26.8391,590500.0
2005-07-29 13:00:00,43.81,43.85,43.79,43.81,626700.0,26.8391,26.8636,26.8269,26.8391,626700.0
2005-07-29 13:30:00,43.8,43.84,43.75,43.82,641700.0,26.833,26.8575,26.8024,26.8453,641700.0
2005-07-29 14:00:00,43.82,43.85,43.79,43.82,664100.0,26.8453,26.8636,26.8269,26.8453,664100.0
2005-07-29 14:30:00,43.82,43.83,43.77,43.81,696700.0,26.8453,26.8514,26.8146,26.8391,696700.0
2005-07-29 15:00:00,43.81,43.84,43.68,43.68,1197500.0,26.8391,26.8575,26.7595,26.7595,1197500.0
2005-07-29 15:30:00,43.68,43.69,43.6,43.6,1842100.0,26.7595,26.7656,26.7105,26.7105,1842100.0
2005-08-01 09:30:00,43.77,43.81,43.64,43.66,1321500.0,26.8146,26.8391,26.735,26.7472,1321500.0
2005-08-01 10:00:00,43.65,43.8,43.58,43.75,1174400.0,26.7411,26.833,26.6982,26.8024,1174400.0
2005-08-01 10:30:00,43.75,43.76,43.59,43.66,708400.0,26.8024,26.8085,26.7044,26.7472,708400.0
2005-08-01 11:00:00,43.66,43.68,43.6,43.63,520100.0,26.7472,26.7595,26.7105,26.7289,520100.0
2005-08-01 11:30:00,43.63,43.72,43.61,43.72,825400.0,26.7289,26.784,26.7166,26.784,825400.0
2005-08-01 12:00:00,43.73,43.85,43.72,43.79,1027700.0,26.7901,26.8636,26.784,26.8269,1027700.0
2005-08-01 12:30:00,43.79,43.81,43.73,43.77,587600.0,26.8269,26.8391,26.7901,26.8146,587600.0
2005-08-01 13:00:00,43.77,43.77,43.66,43.7,653600.0,26.8146,26.8146,26.7472,26.7718,653600.0
2005-08-01 13:30:00,43.7,43.74,43.69,43.72,743700.0,26.7718,26.7963,26.7656,26.784,743700.0
2005-08-01 14:00:00,43.72,43.79,43.7,43.75,923500.0,26.784,26.8269,26.7718,26.8024,923500.0
2005-08-01 14:30:00,43.75,43.78,43.74,43.77,636700.0,26.8024,26.8208,26.7963,26.8146,636700.0
2005-08-01 15:00:00,43.77,43.81,43.72,43.77,907500.0,26.8146,26.8391,26.784,26.8146,907500.0
2005-08-01 15:30:00,43.77,43.81,43.65,43.65,1412400.0,26.8146,26.8391,26.7411,26.7411,1412400.0
2005-08-02 09:30:00,43.81,43.82,43.71,43.73,844000.0,26.8391,26.8453,26.7779,26.7901,844000.0
2005-08-02 10:00:00,43.75,43.92,43.72,43.9,835000.0,26.8024,26.9065,26.784,26.8943,835000.0
2005-08-02 10:30:00,43.9,43.97,43.87,43.95,927700.0,26.8943,26.9372,26.8759,26.9249,927700.0
2005-08-02 11:00:00,43.94,43.97,43.89,43.9,791400.0,26.9188,26.9372,26.8881,26.8943,791400.0
2005-08-02 11:30:00,43.91,44.0,43.9,43.98,591400.0,26.9004,26.9555,26.8943,26.9433,591400.0
2005-08-02 12:00:00,43.99,44.05,43.96,44.0,665000.0,26.9494,26.9862,26.931,26.9555,665000.0
2005-08-02 12:30:00,44.0,44.01,43.95,43.99,665400.0,26.9555,26.9617,26.9249,26.9494,665400.0
2005-08-02 13:00:00,43.98,43.98,43.95,43.98,361300.0,26.9433,26.9433,26.9249,26.9433,361300.0
2005-08-02 13:30:00,43.98,44.0,43.96,43.99,609600.0,26.9433,26.9555,26.931,26.9494,609600.0
2005-08-02 14:00:00,43.99,44.03,43.94,43.94,1061000.0,26.9494,26.9739,26.9188,26.9188,1061000.0
2005-08-02 14:30:00,43.95,43.98,43.92,43.96,641900.0,26.9249,26.9433,26.9065,26.931,641900.0
2005-08-02 15:00:00,43.96,43.97,43.91,43.96,817000.0,26.931,26.9372,26.9004,26.931,817000.0
2005-08-02 15:30:00,43.96,44.0,43.94,43.95,1089800.0,26.931,26.9555,26.9188,26.9249,1089800.0
2005-08-03 09:30:00,43.9,44.0,43.85,43.88,1458200.0,26.8943,26.9555,26.8636,26.882,1458200.0
2005-08-03 10:00:00,43.88,43.93,43.84,43.9,1249700.0,26.882,26.9127,26.8575,26.8943,1249700.0
2005-08-03 10:30:00,43.9,43.96,43.85,43.94,746700.0,26.8943,26.931,26.8636,26.9188,746700.0
2005-08-03 11:00:00,43.93,44.02,43.87,44.0,748000.0,26.9127,26.9678,26.8759,26.9555,748000.0
2005-08-03 11:30:00,44.0,44.02,43.88,43.9,667200.0,26.9555,26.9678,26.882,26.8943,667200.0
2005-08-03 12:00:00,43.89,43.97,43.88,43.93,554400.0,26.8881,26.9372,26.882,26.9127,554400.0
2005-08-03 12:30:00,43.93,43.96,43.89,43.89,691800.0,26.9127,26.931,26.8881,26.8881,691800.0
2005-08-03 13:00:00,43.89,43.9,43.85,43.87,578500.0,26.8881,26.8943,26.8636,26.8759,578500.0
2005-08-03 13:30:00,43.86,43.88,43.85,43.86,453500.0,26.8698,26.882,26.8636,26.8698,453500.0
2005-08-03 14:00:00,43.86,43.88,43.79,43.79,586900.0,26.8698,26.882,26.8269,26.8269,586900.0
2005-08-03 14:30:00,43.79,43.8,43.7,43.71,1237100.0,26.8269,26.833,26.7718,26.7779,1237100.0
2005-08-03 15:00:00,43.71,43.75,43.65,43.74,1387200.0,26.7779,26.8024,26.7411,26.7963,1387200.0
2005-08-03 15:30:00,43.74,43.8,43.69,43.75,1484600.0,26.7963,26.833,26.7656,26.8024,1484600.0
2005-08-04 09:30:00,43.78,43.8,43.61,43.63,1191000.0,26.8208,26.833,26.7166,26.7289,1191000.0
2005-08-04 10:00:00,43.62,43.64,43.54,43.55,1005700.0,26.7227,26.735,26.6737,26.6799,1005700.0
2005-08-04 10:30:00,43.54,43.64,43.51,43.62,816600.0,26.6737,26.735,26.6554,26.7227,816600.0
2005-08-04 11:00:00,43.62,43.77,43.62,43.71,1210000.0,26.7227,26.8146,26.7227,26.7779,1210000.0
2005-08-04 11:30:00,43.73,43.74,43.62,43.63,861300.0,26.7901,26.7963,26.7227,26.7289,861300.0
2005-08-04 12:00:00,43.62,43.66,43.59,43.63,709600.0,26.7227,26.7472,26.7044,26.7289,709600.0
2005-08-04 12:30:00,43.63,43.67,43.61,43.65,604700.0,26.7289,26.7534,26.7166,26.7411,604700.0
2005-08-04 13:00:00,43.65,43.66,43.58,43.61,570700.0,26.7411,26.7472,26.6982,26.7166,570700.0
2005-08-04 13:30:00,43.61,43.64,43.58,43.6,574200.0,26.7166,26.735,26.6982,26.7105,574200.0
2005-08-04 14:00:00,43.61,43.65,43.59,43.62,468500.0,26.7166,26.7411,26.7044,26.7227,468500.0
2005-08-04 14:30:00,43.62,43.64,43.58,43.6,512600.0,26.7227,26.735,26.6982,26.7105,512600.0
2005-08-04 15:00:00,43.61,43.8,43.6,43.75,999200.0,26.7166,26.833,26.7105,26.8024,999200.0
2005-08-04 15:30:00,43.75,43.77,43.66,43.69,1079600.0,26.8024,26.8146,26.7472,26.7656,1079600.0
2005-08-05 09:30:00,43.62,43.68,43.52,43.56,1032300.0,26.7227,26.7595,26.6615,26.686,1032300.0
2005-08-05 10:00:00,43.54,43.55,43.38,43.38,1212300.0,26.6737,26.6799,26.5757,26.5757,1212300.0
2005-08-05 10:30:00,43.38,43.5,43.37,43.42,1246000.0,26.5757,26.6492,26.5696,26.6002,1246000.0
2005-08-05 11:00:00,43.42,43.42,43.3,43.32,803300.0,26.6002,26.6002,26.5267,26.539,803300.0
2005-08-05 11:30:00,43.31,43.33,43.26,43.28,658200.0,26.5328,26.5451,26.5022,26.5144,658200.0
2005-08-05 12:00:00,43.28,43.36,43.28,43.34,789300.0,26.5144,26.5635,26.5144,26.5512,789300.0
2005-08-05 12:30:00,43.35,43.39,43.32,43.35,446600.0,26.5573,26.5818,26.539,26.5573,446600.0
2005-08-05 13:00:00,43.36,43.41,43.33,43.37,480300.0,26.5635,26.5941,26.5451,26.5696,480300.0
2005-08-05 13:30:00,43.38,43.38,43.29,43.35,593500.0,26.5757,26.5757,26.5206,26.5573,593500.0
2005-08-05 14:00:00,43.35,43.36,43.27,43.29,628500.0,26.5573,26.5635,26.5083,26.5206,628500.0
2005-08-05 14:30:00,43.29,43.35,43.27,43.3,497000.0,26.5206,26.5573,26.5083,26.5267,497000.0
2005-08-05 15:00:00,43.3,43.33,43.28,43.28,655600.0,26.5267,26.5451,26.5144,26.5144,655600.0
2005-08-05 15:30:00,43.29,43.32,43.14,43.24,2211100.0,26.5206,26.539,26.4287,26.4899,2211100.0
2005-08-08 09:30:00,43.34,43.45,43.22,43.24,1025200.0,26.5512,26.6186,26.4777,26.4899,1025200.0
2005-08-08 10:00:00,43.25,43.3,43.13,43.15,693100.0,26.4961,26.5267,26.4226,26.4348,693100.0
2005-08-08 10:30:00,43.16,43.16,43.03,43.04,631700.0,26.4409,26.4409,26.3613,26.3674,631700.0
2005-08-08 11:00:00,43.04,45.92,42.93,43.03,1080000.0,26.3674,28.1318,26.3,26.3613,1080000.0
2005-08-08 11:30:00,43.03,43.07,43.0,43.04,654300.0,26.3613,26.3858,26.3429,26.3674,654300.0
2005-08-08 12:00:00,43.03,43.15,43.01,43.09,540900.0,26.3613,26.4348,26.349,26.398,540900.0
2005-08-08 12:30:00,43.08,43.14,43.01,43.06,476600.0,26.3919,26.4287,26.349,26.3797,476600.0
2005-08-08 13:00:00,43.07,43.08,42.98,43.0,506800.0,26.3858,26.3919,26.3307,26.3429,506800.0
2005-08-08 13:30:00,43.0,43.02,42.96,43.01,343500.0,26.3429,26.3552,26.3184,26.349,343500.0
2005-08-08 14:00:00,43.0,43.02,42.94,43.0,528400.0,26.3429,26.3552,26.3062,26.3429,528400.0
2005-08-08 14:30:00,43.0,43.02,42.97,43.0,444900.0,26.3429,26.3552,26.3245,26.3429,444900.0
2005-08-08 15:00:00,43.0,43.03,42.98,43.01,616900.0,26.3429,26.3613,26.3307,26.349,616900.0
2005-08-08 15:30:00,43.02,43.03,42.94,42.94,1329000.0,26.3552,26.3613,26.3062,26.3062,1329000.0
2005-08-09 09:30:00,42.94,43.17,42.94,43.08,1328600.0,26.3062,26.4471,26.3062,26.3919,1328600.0
2005-08-09 10:00:00,43.1,43.12,42.96,43.02,649600.0,26.4042,26.4164,26.3184,26.3552,649600.0
2005-08-09 10:30:00,43.01,43.03,42.97,43.0,792400.0,26.349,26.3613,26.3245,26.3429,792400.0
2005-08-09 11:00:00,42.99,43.0,42.96,42.96,558400.0,26.3368,26.3429,26.3184,26.3184,558400.0
2005-08-09 11:30:00,42.98,43.02,42.96,42.96,638700.0,26.3307,26.3552,26.3184,26.3184,638700.0
2005-08-09 12:00:00,42.96,43.0,42.96,42.98,330200.0,26.3184,26.3429,26.3184,26.3307,330200.0
2005-08-09 12:30:00,42.97,43.0,42.97,42.98,580200.0,26.3245,26.3429,26.3245,26.3307,580200.0
2005-08-09 13:00:00,42.99,42.99,42.88,42.9,669400.0,26.3368,26.3368,26.2694,26.2816,669400.0
2005-08-09 13:30:00,42.9,42.93,42.88,42.91,637000.0,26.2816,26.3,26.2694,26.2878,637000.0
2005-08-09 14:00:00,42.9,42.99,42.81,42.96,1089100.0,26.2816,26.3368,26.2265,26.3184,1089100.0
2005-08-09 14:30:00,42.97,42.98,42.9,42.91,960700.0,26.3245,26.3307,26.2816,26.2878,960700.0
2005-08-09 15:00:00,42.92,42.92,42.75,42.76,1107200.0,26.2939,26.2939,26.1898,26.1959,1107200.0
2005-08-09 15:30:00,42.76,42.94,42.74,42.9,1773800.0,26.1959,26.3062,26.1836,26.2816,1773800.0
2005-08-10 09:30:00,43.15,43.33,43.07,43.3,2225700.0,26.4348,26.5451,26.3858,26.5267,2225700.0
2005-08-10 10:00:00,43.33,43.39,43.16,43.18,935500.0,26.5451,26.5818,26.4409,26.4532,935500.0
2005-08-10 10:30:00,43.19,43.38,43.18,43.32,791800.0,26.4593,26.5757,26.4532,26.539,791800.0
2005-08-10 11:00:00,43.32,43.32,43.21,43.29,871800.0,26.539,26.539,26.4716,26.5206,871800.0
2005-08-10 11:30:00,43.28,43.33,43.2,43.29,1494800.0,26.5144,26.5451,26.4654,26.5206,1494800.0
2005-08-10 12:00:00,43.29,43.31,43.18,43.2,446900.0,26.5206,26.5328,26.4532,26.4654,446900.0
2005-08-10 12:30:00,43.2,43.2,43.0,43.05,1177200.0,26.4654,26.4654,26.3429,26.3735,1177200.0
2005-08-10 13:00:00,43.04,43.08,42.98,43.02,593100.0,26.3674,26.3919,26.3307,26.3552,593100.0
2005-08-10 13:30:00,43.02,43.08,42.86,42.87,1040500.0,26.3552,26.3919,26.2571,26.2633,1040500.0
2005-08-10 14:00:00,42.86,42.87,42.55,42.58,2095400.0,26.2571,26.2633,26.0672,26.0856,2095400.0
2005-08-10 14:30:00,42.58,42.8,42.56,42.74,831600.0,26.0856,26.2204,26.0734,26.1836,831600.0
2005-08-10 15:00:00,42.74,42.76,42.49,42.51,1576900.0,26.1836,26.1959,26.0305,26.0427,1576900.0
2005-08-10 15:30:00,42.51,42.74,42.49,42.71,1696000.0,26.0427,26.1836,26.0305,26.1653,1696000.0
2005-08-11 09:30:00,42.85,42.85,42.66,42.7,1109500.0,26.251,26.251,26.1346,26.1591,1109500.0
2005-08-11 10:00:00,42.71,42.72,42.53,42.68,830900.0,26.1653,26.1714,26.055,26.1469,830900.0
2005-08-11 10:30:00,42.67,42.68,42.61,42.65,916300.0,26.1407,26.1469,26.104,26.1285,916300.0
2005-08-11 11:00:00,42.65,42.66,42.55,42.61,698100.0,26.1285,26.1346,26.0672,26.104,698100.0
2005-08-11 11:30:00,42.6,42.64,42.55,42.6,608100.0,26.0979,26.1224,26.0672,26.0979,608100.0
2005-08-11 12:00:00,42.6,42.61,42.45,42.45,672700.0,26.0979,26.104,26.006,26.006,672700.0
2005-08-11 12:30:00,42.45,42.53,42.45,42.52,389700.0,26.006,26.055,26.006,26.0489,389700.0
2005-08-11 13:00:00,42.53,42.55,42.5,42.51,449700.0,26.055,26.0672,26.0366,26.0427,449700.0
2005-08-11 13:30:00,42.51,42.57,42.49,42.52,842300.0,26.0427,26.0795,26.0305,26.0489,842300.0
2005-08-11 14:00:00,42.52,42.58,42.48,42.56,913600.0,26.0489,26.0856,26.0243,26.0734,913600.0
2005-08-11 14:30:00,42.56,42.7,42.56,42.65,934200.0,26.0734,26.1591,26.0734,26.1285,934200.0
2005-08-11 15:00:00,42.65,42.87,42.6,42.82,789400.0,26.1285,26.2633,26.0979,26.2326,789400.0
2005-08-11 15:30:00,42.82,42.85,42.67,42.79,1456600.0,26.2326,26.251,26.1407,26.2143,1456600.0
2005-08-12 09:30:00,42.9,42.92,42.67,42.78,1195700.0,26.2816,26.2939,26.1407,26.2081,1195700.0
2005-08-12 10:00:00,42.78,42.82,42.73,42.82,596200.0,26.2081,26.2326,26.1775,26.2326,596200.0
2005-08-12 10:30:00,42.81,42.94,42.8,42.93,758900.0,26.2265,26.3062,26.2204,26.3,758900.0
2005-08-12 11:00:00,42.93,42.95,42.85,42.86,407400.0,26.3,26.3123,26.251,26.2571,407400.0
2005-08-12 11:30:00,42.86,42.9,42.7,42.73,710200.0,26.2571,26.2816,26.1591,26.1775,710200.0
2005-08-12 12:00:00,42.73,42.75,42.66,42.68,537700.0,26.1775,26.1898,26.1346,26.1469,537700.0
2005-08-12 12:30:00,42.68,42.74,42.65,42.68,376000.0,26.1469,26.1836,26.1285,26.1469,376000.0
2005-08-12 13:00:00,42.69,42.71,42.62,42.7,325100.0,26.153,26.1653,26.1101,26.1591,325100.0
2005-08-12 13:30:00,42.7,42.71,42.6,42.62,365400.0,26.1591,26.1653,26.0979,26.1101,365400.0
2005-08-12 14:00:00,42.63,42.71,42.62,42.68,358800.0,26.1162,26.1653,26.1101,26.1469,358800.0
2005-08-12 14:30:00,42.67,42.69,42.63,42.64,430300.0,26.1407,26.153,26.1162,26.1224,430300.0
2005-08-12 15:00:00,42.63,42.81,42.59,42.81,717800.0,26.1162,26.2265,26.0917,26.2265,717800.0
2005-08-12 15:30:00,42.81,42.87,42.68,42.69,1045900.0,26.2265,26.2633,26.1469,26.153,1045900.0
2005-08-15 09:30:00,42.82,42.91,42.77,42.79,1629500.0,26.2326,26.2878,26.202,26.2143,1629500.0
2005-08-15 10:00:00,42.77,42.8,42.69,42.74,646300.0,26.202,26.2204,26.153,26.1836,646300.0
2005-08-15 10:30:00,42.75,42.9,42.75,42.9,548100.0,26.1898,26.2816,26.1898,26.2816,548100.0
2005-08-15 11:00:00,42.9,43.08,42.88,43.0,977000.0,26.2816,26.3919,26.2694,26.3429,977000.0
2005-08-15 11:30:00,43.0,43.09,42.93,43.08,521900.0,26.3429,26.398,26.3,26.3919,521900.0
2005-08-15 12:00:00,43.09,43.23,43.07,43.18,822300.0,26.398,26.4838,26.3858,26.4532,822300.0
2005-08-15 12:30:00,43.18,43.26,43.18,43.26,776200.0,26.4532,26.5022,26.4532,26.5022,776200.0
2005-08-15 13:00:00,43.26,43.4,43.24,43.37,892900.0,26.5022,26.588,26.4899,26.5696,892900.0
2005-08-15 13:30:00,43.38,43.4,43.29,43.3,794400.0,26.5757,26.588,26.5206,26.5267,794400.0
2005-08-15 14:00:00,43.3,43.35,43.19,43.25,969400.0,26.5267,26.5573,26.4593,26.4961,969400.0
2005-08-15 14:30:00,43.25,43.26,43.15,43.25,822300.0,26.4961,26.5022,26.4348,26.4961,822300.0
2005-08-15 15:00:00,43.24,43.27,43.17,43.23,859500.0,26.4899,26.5083,26.4471,26.4838,859500.0
2005-08-15 15:30:00,43.23,43.23,43.12,43.18,1405100.0,26.4838,26.4838,26.4164,26.4532,1405100.0
2005-08-16 09:30:00,43.35,43.76,43.35,43.72,2797700.0,26.5573,26.8085,26.5573,26.784,2797700.0
2005-08-16 10:00:00,43.72,43.95,43.71,43.95,1822900.0,26.784,26.9249,26.7779,26.9249,1822900.0
2005-08-16 10:30:00,43.94,44.03,43.83,43.9,1988900.0,26.9188,26.9739,26.8514,26.8943,1988900.0
2005-08-16 11:00:00,43.9,43.97,43.86,43.96,947900.0,26.8943,26.9372,26.8698,26.931,947900.0
2005-08-16 11:30:00,43.97,44.15,43.96,44.01,1122300.0,26.9372,27.0474,26.931,26.9617,1122300.0
2005-08-16 12:00:00,44.0,44.04,43.93,43.97,1061500.0,26.9555,26.98,26.9127,26.9372,1061500.0
2005-08-16 12:30:00,43.96,44.0,43.94,43.97,732000.0,26.931,26.9555,26.9188,26.9372,732000.0
2005-08-16 13:00:00,43.96,44.06,43.95,44.01,649500.0,26.931,26.9923,26.9249,26.9617,649500.0
2005-08-16 13:30:00,44.01,44.02,43.97,43.97,876400.0,26.9617,26.9678,26.9372,26.9372,876400.0
2005-08-16 14:00:00,43.98,44.02,43.9,44.0,819600.0,26.9433,26.9678,26.8943,26.9555,819600.0
2005-08-16 14:30:00,43.99,44.05,43.93,44.03,1035100.0,26.9494,26.9862,26.9127,26.9739,1035100.0
2005-08-16 15:00:00,44.04,44.1,43.9,43.91,1245800.0,26.98,27.0168,26.8943,26.9004,1245800.0
2005-08-16 15:30:00,43.91,43.91,43.68,43.7,2370200.0,26.9004,26.9004,26.7595,26.7718,2370200.0
2005-08-17 09:30:00,43.79,43.91,43.6,43.72,1254500.0,26.8269,26.9004,26.7105,26.784,1254500.0
2005-08-17 10:00:00,43.72,43.82,43.65,43.79,1533500.0,26.784,26.8453,26.7411,26.8269,1533500.0
2005-08-17 10:30:00,43.78,43.84,43.64,43.78,1697900.0,26.8208,26.8575,26.735,26.8208,1697900.0
2005-08-17 11:00:00,43.79,43.92,43.76,43.87,711300.0,26.8269,26.9065,26.8085,26.8759,711300.0
2005-08-17 11:30:00,43.86,43.9,43.78,43.85,673400.0,26.8698,26.8943,26.8208,26.8636,673400.0
2005-08-17 12:00:00,43.85,43.97,43.83,43.94,611400.0,26.8636,26.9372,26.8514,26.9188,611400.0
2005-08-17 12:30:00,43.93,43.99,43.93,43.97,355500.0,26.9127,26.9494,26.9127,26.9372,355500.0
2005-08-17 13:00:00,43.96,44.02,43.89,43.94,573600.0,26.931,26.9678,26.8881,26.9188,573600.0
2005-08-17 13:30:00,43.94,43.95,43.83,43.91,613400.0,26.9188,26.9249,26.8514,26.9004,613400.0
2005-08-17 14:00:00,43.91,43.93,43.84,43.84,641500.0,26.9004,26.9127,26.8575,26.8575,641500.0
2005-08-17 14:30:00,43.85,43.86,43.73,43.8,955900.0,26.8636,26.8698,26.7901,26.833,955900.0
2005-08-17 15:00:00,43.8,43.93,43.78,43.84,806200.0,26.833,26.9127,26.8208,26.8575,806200.0
2005-08-17 15:30:00,43.84,43.85,43.68,43.73,869800.0,26.8575,26.8636,26.7595,26.7901,869800.0
2005-08-18 09:30:00,43.73,43.73,43.53,43.67,1250600.0,26.7901,26.7901,26.6676,26.7534,1250600.0
2005-08-18 10:00:00,43.66,43.7,43.6,43.68,589500.0,26.7472,26.7718,26.7105,26.7595,589500.0
2005-08-18 10:30:00,43.68,43.79,43.67,43.73,839400.0,26.7595,26.8269,26.7534,26.7901,839400.0
2005-08-18 11:00:00,43.72,43.75,43.68,43.71,587900.0,26.784,26.8024,26.7595,26.7779,587900.0
2005-08-18 11:30:00,43.7,43.72,43.61,43.7,1155000.0,26.7718,26.784,26.7166,26.7718,1155000.0
2005-08-18 12:00:00,43.69,43.83,43.69,43.82,601900.0,26.7656,26.8514,26.7656,26.8453,601900.0
2005-08-18 12:30:00,43.83,43.9,43.82,43.83,364600.0,26.8514,26.8943,26.8453,26.8514,364600.0
2005-08-18 13:00:00,43.82,43.94,43.8,43.94,427000.0,26.8453,26.9188,26.833,26.9188,427000.0
2005-08-18 13:30:00,43.93,43.99,43.93,43.97,597100.0,26.9127,26.9494,26.9127,26.9372,597100.0
2005-08-18 14:00:00,43.96,43.97,43.73,43.74,488500.0,26.931,26.9372,26.7901,26.7963,488500.0
2005-08-18 14:30:00,43.73,43.91,43.71,43.88,591500.0,26.7901,26.9004,26.7779,26.882,591500.0
2005-08-18 15:00:00,43.87,43.92,43.79,43.81,530400.0,26.8759,26.9065,26.8269,26.8391,530400.0
2005-08-18 15:30:00,43.8,43.9,43.73,43.77,1288700.0,26.833,26.8943,26.7901,26.8146,1288700.0
2005-08-19 09:30:00,43.98,43.98,43.83,43.84,1430100.0,26.9433,26.9433,26.8514,26.8575,1430100.0
2005-08-19 10:00:00,43.85,43.9,43.76,43.83,584900.0,26.8636,26.8943,26.8085,26.8514,584900.0
2005-08-19 10:30:00,43.84,43.84,43.69,43.75,440900.0,26.8575,26.8575,26.7656,26.8024,440900.0
2005-08-19 11:00:00,43.75,43.81,43.73,43.79,805800.0,26.8024,26.8391,26.7901,26.8269,805800.0
2005-08-19 11:30:00,43.79,43.85,43.77,43.81,459400.0,26.8269,26.8636,26.8146,26.8391,459400.0
2005-08-19 12:00:00,43.81,43.81,43.77,43.8,224900.0,26.8391,26.8391,26.8146,26.833,224900.0
2005-08-19 12:30:00,43.8,43.81,43.77,43.78,294500.0,26.833,26.8391,26.8146,26.8208,294500.0
2005-08-19 13:00:00,43.77,43.78,43.67,43.72,415100.0,26.8146,26.8208,26.7534,26.784,415100.0
2005-08-19 13:30:00,43.71,43.73,43.62,43.68,461200.0,26.7779,26.7901,26.7227,26.7595,461200.0
2005-08-19 14:00:00,43.69,43.73,43.67,43.71,284500.0,26.7656,26.7901,26.7534,26.7779,284500.0
2005-08-19 14:30:00,43.71,43.74,43.64,43.67,333900.0,26.7779,26.7963,26.735,26.7534,333900.0
2005-08-19 15:00:00,43.68,43.73,43.67,43.72,388900.0,26.7595,26.7901,26.7534,26.784,388900.0
2005-08-19 15:30:00,43.72,43.72,43.61,43.62,918300.0,26.784,26.784,26.7166,26.7227,918300.0
2005-08-22 09:30:00,43.79,43.8,43.63,43.76,857200.0,26.8269,26.833,26.7289,26.8085,857200.0
2005-08-22 10:00:00,43.75,43.88,43.75,43.86,599700.0,26.8024,26.882,26.8024,26.8698,599700.0
2005-08-22 10:30:00,43.85,43.92,43.85,43.9,546300.0,26.8636,26.9065,26.8636,26.8943,546300.0
2005-08-22 11:00:00,43.9,43.96,43.87,43.95,562500.0,26.8943,26.931,26.8759,26.9249,562500.0
2005-08-22 11:30:00,43.94,43.96,43.84,43.87,493000.0,26.9188,26.931,26.8575,26.8759,493000.0
2005-08-22 12:00:00,43.88,43.88,43.71,43.74,472300.0,26.882,26.882,26.7779,26.7963,472300.0
2005-08-22 12:30:00,43.74,43.74,43.6,43.68,550700.0,26.7963,26.7963,26.7105,26.7595,550700.0
2005-08-22 13:00:00,43.67,43.69,43.5,43.63,451400.0,26.7534,26.7656,26.6492,26.7289,451400.0
2005-08-22 13:30:00,43.63,43.67,43.55,43.63,384100.0,26.7289,26.7534,26.6799,26.7289,384100.0
2005-08-22 14:00:00,43.63,43.73,43.56,43.65,443600.0,26.7289,26.7901,26.686,26.7411,443600.0
2005-08-22 14:30:00,43.65,43.79,43.62,43.77,447000.0,26.7411,26.8269,26.7227,26.8146,447000.0
2005-08-22 15:00:00,43.76,43.77,43.65,43.72,489900.0,26.8085,26.8146,26.7411,26.784,489900.0
2005-08-22 15:30:00,43.71,43.78,43.71,43.77,585900.0,26.7779,26.8208,26.7779,26.8146,585900.0
2005-08-23 09:30:00,43.75,43.85,43.52,43.52,1000700.0,26.8024,26.8636,26.6615,26.6615,1000700.0
2005-08-23 10:00:00,43.53,43.57,43.48,43.5,1099100.0,26.6676,26.6921,26.637,26.6492,1099100.0
2005-08-23 10:30:00,43.5,43.56,43.46,43.49,436400.0,26.6492,26.686,26.6247,26.6431,436400.0
2005-08-23 11:00:00,43.49,43.52,43.42,43.46,389900.0,26.6431,26.6615,26.6002,26.6247,389900.0
2005-08-23 11:30:00,43.47,43.5,43.36,43.4,504300.0,26.6308,26.6492,26.5635,26.588,504300.0
2005-08-23 12:00:00,43.39,43.4,43.23,43.27,490200.0,26.5818,26.588,26.4838,26.5083,490200.0
2005-08-23 12:30:00,43.25,43.26,43.12,43.22,823800.0,26.4961,26.5022,26.4164,26.4777,823800.0
2005-08-23 13:00:00,43.22,43.34,43.21,43.25,579500.0,26.4777,26.5512,26.4716,26.4961,579500.0
2005-08-23 13:30:00,43.26,43.3,43.23,43.28,485500.0,26.5022,26.5267,26.4838,26.5144,485500.0
2005-08-23 14:00:00,43.27,43.39,43.22,43.36,467000.0,26.5083,26.5818,26.4777,26.5635,467000.0
2005-08-23 14:30:00,43.36,43.41,43.32,43.4,728300.0,26.5635,26.5941,26.539,26.588,728300.0
2005-08-23 15:00:00,43.39,43.47,43.37,43.47,698100.0,26.5818,26.6308,26.5696,26.6308,698100.0
2005-08-23 15:30:00,43.46,43.46,43.35,43.35,864600.0,26.6247,26.6247,26.5573,26.5573,864600.0
2005-08-24 09:30:00,43.4,43.49,43.23,43.43,901800.0,26.588,26.6431,26.4838,26.6063,901800.0
2005-08-24 10:00:00,43.43,43.5,43.35,43.36,508900.0,26.6063,26.6492,26.5573,26.5635,508900.0
2005-08-24 10:30:00,43.35,43.52,43.35,43.48,554200.0,26.5573,26.6615,26.5573,26.637,554200.0
2005-08-24 11:00:00,43.47,43.5,43.36,43.44,390100.0,26.6308,26.6492,26.5635,26.6125,390100.0
2005-08-24 11:30:00,43.44,43.44,43.3,43.32,366000.0,26.6125,26.6125,26.5267,26.539,366000.0
2005-08-24 12:00:00,43.32,43.47,43.31,43.44,454200.0,26.539,26.6308,26.5328,26.6125,454200.0
2005-08-24 12:30:00,43.45,43.49,43.41,43.45,269700.0,26.6186,26.6431,26.5941,26.6186,269700.0
2005-08-24 13:00:00,43.45,43.46,43.31,43.41,282000.0,26.6186,26.6247,26.5328,26.5941,282000.0
2005-08-24 13:30:00,43.41,43.44,43.31,43.34,300600.0,26.5941,26.6125,26.5328,26.5512,300600.0
2005-08-24 14:00:00,43.33,43.39,43.24,43.29,341800.0,26.5451,26.5818,26.4899,26.5206,341800.0
2005-08-24 14:30:00,43.29,43.33,43.09,43.11,631500.0,26.5206,26.5451,26.398,26.4103,631500.0
2005-08-24 15:00:00,43.11,43.11,42.9,42.99,1084000.0,26.4103,26.4103,26.2816,26.3368,1084000.0
2005-08-24 15:30:00,42.99,43.0,42.9,42.95,1421300.0,26.3368,26.3429,26.2816,26.3123,1421300.0
2005-08-25 09:30:00,43.13,43.21,42.92,42.95,1106600.0,26.4226,26.4716,26.2939,26.3123,1106600.0
2005-08-25 10:00:00,42.95,43.18,42.95,43.18,590900.0,26.3123,26.4532,26.3123,26.4532,590900.0
2005-08-25 10:30:00,43.17,43.18,43.06,43.1,454300.0,26.4471,26.4532,26.3797,26.4042,454300.0
2005-08-25 11:00:00,43.09,43.17,43.09,43.17,334800.0,26.398,26.4471,26.398,26.4471,334800.0
2005-08-25 11:30:00,43.17,43.17,43.07,43.1,347000.0,26.4471,26.4471,26.3858,26.4042,347000.0
2005-08-25 12:00:00,43.1,43.11,43.02,43.03,276400.0,26.4042,26.4103,26.3552,26.3613,276400.0
2005-08-25 12:30:00,43.03,43.04,43.0,43.0,376700.0,26.3613,26.3674,26.3429,26.3429,376700.0
2005-08-25 13:00:00,43.0,43.01,42.96,43.0,347500.0,26.3429,26.349,26.3184,26.3429,347500.0
2005-08-25 13:30:00,43.0,43.04,42.98,43.0,260600.0,26.3429,26.3674,26.3307,26.3429,260600.0
2005-08-25 14:00:00,42.99,43.02,42.93,43.0,431200.0,26.3368,26.3552,26.3,26.3429,431200.0
2005-08-25 14:30:00,43.0,43.17,42.99,43.16,511500.0,26.3429,26.4471,26.3368,26.4409,511500.0
2005-08-25 15:00:00,43.17,43.18,42.99,43.0,488800.0,26.4471,26.4532,26.3368,26.3429,488800.0
2005-08-25 15:30:00,43.0,43.08,42.97,43.05,689300.0,26.3429,26.3919,26.3245,26.3735,689300.0
2005-08-26 09:30:00,43.0,43.06,42.83,42.89,888000.0,26.3429,26.3797,26.2388,26.2755,888000.0
2005-08-26 10:00:00,42.89,42.89,42.77,42.86,649600.0,26.2755,26.2755,26.202,26.2571,649600.0
2005-08-26 10:30:00,42.87,42.93,42.84,42.9,808100.0,26.2633,26.3,26.2449,26.2816,808100.0
2005-08-26 11:00:00,42.9,42.95,42.87,42.88,471400.0,26.2816,26.3123,26.2633,26.2694,471400.0
2005-08-26 11:30:00,42.88,42.88,42.75,42.76,917400.0,26.2694,26.2694,26.1898,26.1959,917400.0
2005-08-26 12:00:00,42.76,42.88,42.75,42.83,398900.0,26.1959,26.2694,26.1898,26.2388,398900.0
2005-08-26 12:30:00,42.83,42.83,42.76,42.77,375700.0,26.2388,26.2388,26.1959,26.202,375700.0
2005-08-26 13:00:00,42.78,42.82,42.76,42.76,742800.0,26.2081,26.2326,26.1959,26.1959,742800.0
2005-08-26 13:30:00,42.76,42.76,42.65,42.66,786900.0,26.1959,26.1959,26.1285,26.1346,786900.0
2005-08-26 14:00:00,42.67,42.92,42.62,42.85,709600.0,26.1407,26.2939,26.1101,26.251,709600.0
2005-08-26 14:30:00,42.85,42.91,42.8,42.85,650800.0,26.251,26.2878,26.2204,26.251,650800.0
2005-08-26 15:00:00,42.85,42.95,42.83,42.9,1117900.0,26.251,26.3123,26.2388,26.2816,1117900.0
2005-08-26 15:30:00,42.9,42.93,42.82,42.84,1092200.0,26.2816,26.3,26.2326,26.2449,1092200.0
2005-08-29 09:30:00,42.76,42.9,42.52,42.83,1171800.0,26.1959,26.2816,26.0489,26.2388,1171800.0
2005-08-29 10:00:00,42.83,43.03,42.81,42.94,946600.0,26.2388,26.3613,26.2265,26.3062,946600.0
2005-08-29 10:30:00,42.93,42.97,42.79,42.97,799500.0,26.3,26.3245,26.2143,26.3245,799500.0
2005-08-29 11:00:00,42.97,43.22,42.43,43.2,724800.0,26.3245,26.4777,25.9937,26.4654,724800.0
2005-08-29 11:30:00,43.2,43.33,43.15,43.15,563100.0,26.4654,26.5451,26.4348,26.4348,563100.0
2005-08-29 12:00:00,43.16,43.24,43.0,43.14,466400.0,26.4409,26.4899,26.3429,26.4287,466400.0
2005-08-29 12:30:00,43.14,43.15,43.1,43.11,295300.0,26.4287,26.4348,26.4042,26.4103,295300.0
2005-08-29 13:00:00,43.12,43.34,43.12,43.27,502400.0,26.4164,26.5512,26.4164,26.5083,502400.0
2005-08-29 13:30:00,43.27,43.42,43.23,43.41,517600.0,26.5083,26.6002,26.4838,26.5941,517600.0
2005-08-29 14:00:00,43.39,43.42,43.27,43.32,426800.0,26.5818,26.6002,26.5083,26.539,426800.0
2005-08-29 14:30:00,43.32,43.34,43.24,43.28,373900.0,26.539,26.5512,26.4899,26.5144,373900.0
2005-08-29 15:00:00,43.29,43.5,43.28,43.43,721800.0,26.5206,26.6492,26.5144,26.6063,721800.0
2005-08-29 15:30:00,43.42,43.44,43.3,43.37,1097800.0,26.6002,26.6125,26.5267,26.5696,1097800.0
2005-08-30 09:30:00,43.38,43.38,43.14,43.15,1144200.0,26.5757,26.5757,26.4287,26.4348,1144200.0
2005-08-30 10:00:00,43.15,43.19,43.02,43.03,1483300.0,26.4348,26.4593,26.3552,26.3613,1483300.0
2005-08-30 10:30:00,43.03,43.1,42.95,43.06,1122000.0,26.3613,26.4042,26.3123,26.3797,1122000.0
2005-08-30 11:00:00,43.07,43.1,42.95,43.08,806800.0,26.3858,26.4042,26.3123,26.3919,806800.0
2005-08-30 11:30:00,43.08,43.11,42.96,43.01,896400.0,26.3919,26.4103,26.3184,26.349,896400.0
2005-08-30 12:00:00,43.0,43.18,42.99,43.13,575500.0,26.3429,26.4532,26.3368,26.4226,575500.0
2005-08-30 12:30:00,43.13,43.16,43.04,43.15,357700.0,26.4226,26.4409,26.3674,26.4348,357700.0
2005-08-30 13:00:00,43.15,43.16,43.07,43.12,444800.0,26.4348,26.4409,26.3858,26.4164,444800.0
2005-08-30 13:30:00,43.12,43.25,43.11,43.15,463100.0,26.4164,26.4961,26.4103,26.4348,463100.0
2005-08-30 14:00:00,43.16,43.17,42.97,43.01,698100.0,26.4409,26.4471,26.3245,26.349,698100.0
2005-08-30 14:30:00,43.01,43.03,42.93,42.97,815500.0,26.349,26.3613,26.3,26.3245,815500.0
2005-08-30 15:00:00,42.98,43.03,42.94,42.98,848100.0,26.3307,26.3613,26.3062,26.3307,848100.0
2005-08-30 15:30:00,42.99,43.15,42.98,43.13,1764900.0,26.3368,26.4348,26.3307,26.4226,1764900.0
2005-08-31 09:30:00,42.66,42.85,42.52,42.65,1290600.0,26.4383,26.5561,26.3515,26.4321,1290600.0
2005-08-31 10:00:00,42.62,42.75,42.52,42.7,1029500.0,26.4135,26.4941,26.3515,26.4631,1029500.0
2005-08-31 10:30:00,42.7,42.79,42.61,42.7,646100.0,26.4631,26.5189,26.4073,26.4631,646100.0
2005-08-31 11:00:00,42.71,42.9,42.7,42.78,640700.0,26.4693,26.587,26.4631,26.5127,640700.0
2005-08-31 11:30:00,42.78,42.89,42.72,42.72,458200.0,26.5127,26.5808,26.4755,26.4755,458200.0
2005-08-31 12:00:00,42.72,42.78,42.54,42.56,676300.0,26.4755,26.5127,26.3639,26.3763,676300.0
2005-08-31 12:30:00,42.57,42.69,42.55,42.59,582100.0,26.3825,26.4569,26.3701,26.3949,582100.0
2005-08-31 13:00:00,42.58,42.78,42.56,42.77,435600.0,26.3887,26.5127,26.3763,26.5065,435600.0
2005-08-31 13:30:00,42.76,42.97,42.74,42.9,613300.0,26.5003,26.6304,26.4879,26.587,613300.0
2005-08-31 14:00:00,42.9,42.91,42.76,42.82,612300.0,26.587,26.5932,26.5003,26.5375,612300.0
2005-08-31 14:30:00,42.82,42.95,42.82,42.93,485900.0,26.5375,26.618,26.5375,26.6056,485900.0
2005-08-31 15:00:00,42.92,42.95,42.84,42.94,648000.0,26.5994,26.618,26.5499,26.6118,648000.0
2005-08-31 15:30:00,42.94,43.02,42.93,43.02,1323600.0,26.6118,26.6614,26.6056,26.6614,1323600.0
2005-09-01 09:30:00,43.04,43.2,42.99,43.17,1199600.0,26.6738,26.773,26.6428,26.7544,1199600.0
2005-09-01 10:00:00,43.17,43.17,42.68,42.86,962400.0,26.7544,26.7544,26.4507,26.5622,962400.0
2005-09-01 10:30:00,42.86,43.0,42.78,42.95,734400.0,26.5622,26.649,26.5127,26.618,734400.0
2005-09-01 11:00:00,42.95,43.3,42.91,43.24,1347500.0,26.618,26.8349,26.5932,26.7978,1347500.0
2005-09-01 11:30:00,43.23,43.64,43.21,43.63,1864500.0,26.7916,27.0456,26.7792,27.0395,1864500.0
2005-09-01 12:00:00,43.63,43.63,43.4,43.46,1043100.0,27.0395,27.0395,26.8969,26.9341,1043100.0
2005-09-01 12:30:00,43.46,43.57,43.24,43.25,594700.0,26.9341,27.0023,26.7978,26.8039,594700.0
2005-09-01 13:00:00,43.25,43.44,43.24,43.43,608800.0,26.8039,26.9217,26.7978,26.9155,608800.0
2005-09-01 13:30:00,43.43,43.49,43.3,43.31,591800.0,26.9155,26.9527,26.8349,26.8411,591800.0
2005-09-01 14:00:00,43.32,43.38,43.17,43.38,1086000.0,26.8473,26.8845,26.7544,26.8845,1086000.0
2005-09-01 14:30:00,43.38,43.45,43.26,43.29,577600.0,26.8845,26.9279,26.8101,26.8287,577600.0
2005-09-01 15:00:00,43.3,43.37,43.25,43.26,577300.0,26.8349,26.8783,26.8039,26.8101,577300.0
2005-09-01 15:30:00,43.26,43.3,43.1,43.11,1235000.0,26.8101,26.8349,26.711,26.7172,1235000.0
2005-09-02 09:30:00,43.25,43.34,43.1,43.26,1043200.0,26.8039,26.8597,26.711,26.8101,1043200.0
2005-09-02 10:00:00,43.25,43.33,43.11,43.14,687700.0,26.8039,26.8535,26.7172,26.7358,687700.0
2005-09-02 10:30:00,43.14,43.22,43.03,43.18,446800.0,26.7358,26.7854,26.6676,26.7606,446800.0
2005-09-02 11:00:00,43.19,43.23,43.12,43.16,474300.0,26.7668,26.7916,26.7234,26.7482,474300.0
2005-09-02 11:30:00,43.15,43.16,43.0,43.02,510900.0,26.742,26.7482,26.649,26.6614,510900.0
2005-09-02 12:00:00,43.01,43.13,43.01,43.07,506400.0,26.6552,26.7296,26.6552,26.6924,506400.0
2005-09-02 12:30:00,43.07,43.31,43.04,43.06,581500.0,26.6924,26.8411,26.6738,26.6862,581500.0
2005-09-02 13:00:00,43.05,43.1,43.03,43.08,485200.0,26.68,26.711,26.6676,26.6986,485200.0
2005-09-02 13:30:00,43.08,43.09,42.97,43.05,759700.0,26.6986,26.7048,26.6304,26.68,759700.0
2005-09-02 14:00:00,43.06,43.07,42.95,43.04,651900.0,26.6862,26.6924,26.618,26.6738,651900.0
2005-09-02 14:30:00,43.04,43.04,42.87,42.95,703100.0,26.6738,26.6738,26.5684,26.618,703100.0
2005-09-02 15:00:00,42.95,43.01,42.92,42.98,695000.0,26.618,26.6552,26.5994,26.6366,695000.0
2005-09-02 15:30:00,42.98,42.99,42.86,42.9,1300400.0,26.6366,26.6428,26.5622,26.587,1300400.0
2005-09-06 09:30:00,43.07,43.19,42.95,42.99,1240900.0,26.6924,26.7668,26.618,26.6428,1240900.0
2005-09-06 10:00:00,43.0,43.37,42.99,43.31,1124900.0,26.649,26.8783,26.6428,26.8411,1124900.0
2005-09-06 10:30:00,43.32,43.39,43.25,43.26,1147700.0,26.8473,26.8907,26.8039,26.8101,1147700.0
2005-09-06 11:00:00,43.25,43.31,43.2,43.31,593300.0,26.8039,26.8411,26.773,26.8411,593300.0
2005-09-06 11:30:00,43.31,43.35,43.27,43.31,488100.0,26.8411,26.8659,26.8163,26.8411,488100.0
2005-09-06 12:00:00,43.31,43.31,43.2,43.21,387300.0,26.8411,26.8411,26.773,26.7792,387300.0
2005-09-06 12:30:00,43.2,43.22,43.14,43.2,469300.0,26.773,26.7854,26.7358,26.773,469300.0
2005-09-06 13:00:00,43.2,43.22,43.12,43.13,367500.0,26.773,26.7854,26.7234,26.7296,367500.0
2005-09-06 13:30:00,43.13,43.25,43.13,43.22,488300.0,26.7296,26.8039,26.7296,26.7854,488300.0
2005-09-06 14:00:00,43.24,43.3,43.2,43.28,1015200.0,26.7978,26.8349,26.773,26.8225,1015200.0
2005-09-06 14:30:00,43.28,43.39,43.27,43.39,850000.0,26.8225,26.8907,26.8163,26.8907,850000.0
2005-09-06 15:00:00,43.39,43.41,43.35,43.4,709300.0,26.8907,26.9031,26.8659,26.8969,709300.0
2005-09-06 15:30:00,43.4,43.41,43.31,43.37,1358300.0,26.8969,26.9031,26.8411,26.8783,1358300.0
2005-09-07 09:30:00,43.35,43.41,43.23,43.3,915500.0,26.8659,26.9031,26.7916,26.8349,915500.0
2005-09-07 10:00:00,43.29,43.32,43.17,43.18,522700.0,26.8287,26.8473,26.7544,26.7606,522700.0
2005-09-07 10:30:00,43.18,43.33,43.17,43.31,486100.0,26.7606,26.8535,26.7544,26.8411,486100.0
2005-09-07 11:00:00,43.31,43.38,43.22,43.27,576100.0,26.8411,26.8845,26.7854,26.8163,576100.0
2005-09-07 11:30:00,43.27,43.34,43.25,43.32,484700.0,26.8163,26.8597,26.8039,26.8473,484700.0
2005-09-07 12:00:00,43.31,43.33,43.21,43.22,353500.0,26.8411,26.8535,26.7792,26.7854,353500.0
2005-09-07 12:30:00,43.22,43.25,43.19,43.23,466100.0,26.7854,26.8039,26.7668,26.7916,466100.0
2005-09-07 13:00:00,43.23,43.26,43.16,43.17,476000.0,26.7916,26.8101,26.7482,26.7544,476000.0
2005-09-07 13:30:00,43.17,43.25,43.15,43.23,325800.0,26.7544,26.8039,26.742,26.7916,325800.0
2005-09-07 14:00:00,43.23,43.29,43.16,43.19,575300.0,26.7916,26.8287,26.7482,26.7668,575300.0
2005-09-07 14:30:00,43.19,43.26,43.16,43.25,399900.0,26.7668,26.8101,26.7482,26.8039,399900.0
2005-09-07 15:00:00,43.25,43.35,43.22,43.31,672300.0,26.8039,26.8659,26.7854,26.8411,672300.0
2005-09-07 15:30:00,43.3,43.35,43.27,43.31,905100.0,26.8349,26.8659,26.8163,26.8411,905100.0
2005-09-08 09:30:00,43.26,43.35,43.18,43.22,1249200.0,26.8101,26.8659,26.7606,26.7854,1249200.0
2005-09-08 10:00:00,43.23,43.24,43.13,43.19,854400.0,26.7916,26.7978,26.7296,26.7668,854400.0
2005-09-08 10:30:00,43.19,43.32,43.14,43.18,1140800.0,26.7668,26.8473,26.7358,26.7606,1140800.0
2005-09-08 11:00:00,43.18,43.24,43.13,43.21,385400.0,26.7606,26.7978,26.7296,26.7792,385400.0
2005-09-08 11:30:00,43.22,43.26,43.19,43.24,493100.0,26.7854,26.8101,26.7668,26.7978,493100.0
2005-09-08 12:00:00,43.24,43.25,43.17,43.23,353300.0,26.7978,26.8039,26.7544,26.7916,353300.0
2005-09-08 12:30:00,43.23,43.23,43.17,43.19,392300.0,26.7916,26.7916,26.7544,26.7668,392300.0
2005-09-08 13:00:00,43.18,43.2,43.12,43.13,471900.0,26.7606,26.773,26.7234,26.7296,471900.0
2005-09-08 13:30:00,43.14,43.14,43.09,43.11,593100.0,26.7358,26.7358,26.7048,26.7172,593100.0
2005-09-08 14:00:00,43.1,43.11,43.02,43.07,606900.0,26.711,26.7172,26.6614,26.6924,606900.0
2005-09-08 14:30:00,43.08,43.08,43.01,43.03,777800.0,26.6986,26.6986,26.6552,26.6676,777800.0
2005-09-08 15:00:00,43.04,43.05,42.99,43.01,1027500.0,26.6738,26.68,26.6428,26.6552,1027500.0
2005-09-08 15:30:00,43.0,43.08,43.0,43.03,1095400.0,26.649,26.6986,26.649,26.6676,1095400.0
2005-09-09 09:30:00,43.06,43.15,42.99,43.01,1184200.0,26.6862,26.742,26.6428,26.6552,1184200.0
2005-09-09 10:00:00,43.0,43.04,42.95,43.02,744300.0,26.649,26.6738,26.618,26.6614,744300.0
2005-09-09 10:30:00,43.01,43.02,42.91,42.96,651000.0,26.6552,26.6614,26.5932,26.6242,651000.0
2005-09-09 11:00:00,42.96,43.07,42.94,43.0,1429300.0,26.6242,26.6924,26.6118,26.649,1429300.0
2005-09-09 11:30:00,43.0,43.06,42.99,43.03,1203300.0,26.649,26.6862,26.6428,26.6676,1203300.0
2005-09-09 12:00:00,43.03,43.06,42.99,43.06,762500.0,26.6676,26.6862,26.6428,26.6862,762500.0
2005-09-09 12:30:00,43.06,43.06,43.02,43.03,380600.0,26.6862,26.6862,26.6614,26.6676,380600.0
2005-09-09 13:00:00,43.04,43.05,42.97,42.97,480500.0,26.6738,26.68,26.6304,26.6304,480500.0
2005-09-09 13:30:00,42.98,43.04,42.97,43.01,800600.0,26.6366,26.6738,26.6304,26.6552,800600.0
2005-09-09 14:00:00,43.02,43.03,42.98,43.0,617900.0,26.6614,26.6676,26.6366,26.649,617900.0
2005-09-09 14:30:00,43.01,43.03,42.97,43.0,1053100.0,26.6552,26.6676,26.6304,26.649,1053100.0
2005-09-09 15:00:00,43.0,43.05,42.96,43.0,1073300.0,26.649,26.68,26.6242,26.649,1073300.0
2005-09-09 15:30:00,42.99,43.02,42.94,42.95,1353500.0,26.6428,26.6614,26.6118,26.618,1353500.0
2005-09-12 09:30:00,42.9,43.05,42.9,42.95,1645400.0,26.587,26.68,26.587,26.618,1645400.0
2005-09-12 10:00:00,42.95,43.0,42.89,42.91,589000.0,26.618,26.649,26.5808,26.5932,589000.0
2005-09-12 10:30:00,42.92,42.92,42.74,42.86,1220400.0,26.5994,26.5994,26.4879,26.5622,1220400.0
2005-09-12 11:00:00,42.86,42.92,42.82,42.86,864300.0,26.5622,26.5994,26.5375,26.5622,864300.0
2005-09-12 11:30:00,42.86,42.86,42.78,42.8,575300.0,26.5622,26.5622,26.5127,26.5251,575300.0
2005-09-12 12:00:00,42.8,42.84,42.79,42.82,553200.0,26.5251,26.5499,26.5189,26.5375,553200.0
2005-09-12 12:30:00,42.82,42.83,42.79,42.82,539800.0,26.5375,26.5437,26.5189,26.5375,539800.0
2005-09-12 13:00:00,42.81,42.85,42.75,42.75,400300.0,26.5313,26.5561,26.4941,26.4941,400300.0
2005-09-12 13:30:00,42.76,42.81,42.71,42.72,548200.0,26.5003,26.5313,26.4693,26.4755,548200.0
2005-09-12 14:00:00,42.72,42.8,42.69,42.76,995300.0,26.4755,26.5251,26.4569,26.5003,995300.0
2005-09-12 14:30:00,42.77,42.79,42.74,42.74,1733400.0,26.5065,26.5189,26.4879,26.4879,1733400.0
2005-09-12 15:00:00,42.74,42.76,42.72,42.74,532600.0,26.4879,26.5003,26.4755,26.4879,532600.0
2005-09-12 15:30:00,42.74,42.78,42.7,42.71,1262600.0,26.4879,26.5127,26.4631,26.4693,1262600.0
2005-09-13 09:30:00,42.53,42.95,42.53,42.72,2141100.0,26.3577,26.618,26.3577,26.4755,2141100.0
2005-09-13 10:00:00,42.71,42.74,42.64,42.73,585200.0,26.4693,26.4879,26.4259,26.4817,585200.0
2005-09-13 10:30:00,42.73,42.74,42.61,42.68,538500.0,26.4817,26.4879,26.4073,26.4507,538500.0
2005-09-13 11:00:00,42.69,42.7,42.65,42.69,610700.0,26.4569,26.4631,26.4321,26.4569,610700.0
2005-09-13 11:30:00,42.68,42.7,42.6,42.64,616500.0,26.4507,26.4631,26.4011,26.4259,616500.0
2005-09-13 12:00:00,42.63,42.64,42.61,42.62,441900.0,26.4197,26.4259,26.4073,26.4135,441900.0
2005-09-13 12:30:00,42.62,42.67,42.61,42.67,709100.0,26.4135,26.4445,26.4073,26.4445,709100.0
2005-09-13 13:00:00,42.67,42.69,42.63,42.64,235900.0,26.4445,26.4569,26.4197,26.4259,235900.0
2005-09-13 13:30:00,42.65,42.68,42.63,42.65,433400.0,26.4321,26.4507,26.4197,26.4321,433400.0
2005-09-13 14:00:00,42.65,42.78,42.64,42.74,1072600.0,26.4321,26.5127,26.4259,26.4879,1072600.0
2005-09-13 14:30:00,42.75,42.76,42.68,42.71,714700.0,26.4941,26.5003,26.4507,26.4693,714700.0
2005-09-13 15:00:00,42.71,42.73,42.66,42.68,681200.0,26.4693,26.4817,26.4383,26.4507,681200.0
2005-09-13 15:30:00,42.69,42.73,42.65,42.67,1134500.0,26.4569,26.4817,26.4321,26.4445,1134500.0
2005-09-14 09:30:00,42.68,42.84,42.55,42.56,1169400.0,26.4507,26.5499,26.3701,26.3763,1169400.0
2005-09-14 10:00:00,42.57,42.61,42.5,42.51,1169000.0,26.3825,26.4073,26.3391,26.3453,1169000.0
2005-09-14 10:30:00,42.52,42.67,42.5,42.55,742200.0,26.3515,26.4445,26.3391,26.3701,742200.0
2005-09-14 11:00:00,42.55,42.61,42.53,42.58,695400.0,26.3701,26.4073,26.3577,26.3887,695400.0
2005-09-14 11:30:00,42.58,42.66,42.55,42.57,417900.0,26.3887,26.4383,26.3701,26.3825,417900.0
2005-09-14 12:00:00,42.56,42.59,42.51,42.59,425500.0,26.3763,26.3949,26.3453,26.3949,425500.0
2005-09-14 12:30:00,42.58,42.59,42.54,42.57,1762100.0,26.3887,26.3949,26.3639,26.3825,1762100.0
2005-09-14 13:00:00,42.57,42.64,42.57,42.6,226200.0,26.3825,26.4259,26.3825,26.4011,226200.0
2005-09-14 13:30:00,42.6,42.62,42.54,42.58,430200.0,26.4011,26.4135,26.3639,26.3887,430200.0
2005-09-14 14:00:00,42.58,42.61,42.5,42.55,771000.0,26.3887,26.4073,26.3391,26.3701,771000.0
2005-09-14 14:30:00,42.53,42.59,42.53,42.57,678400.0,26.3577,26.3949,26.3577,26.3825,678400.0
2005-09-14 15:00:00,42.56,42.6,42.53,42.59,670900.0,26.3763,26.4011,26.3577,26.3949,670900.0
2005-09-14 15:30:00,42.58,42.64,42.57,42.64,1623800.0,26.3887,26.4259,26.3825,26.4259,1623800.0
2005-09-15 09:30:00,42.73,42.81,42.65,42.74,1059700.0,26.4817,26.5313,26.4321,26.4879,1059700.0
2005-09-15 10:00:00,42.74,42.8,42.73,42.76,759300.0,26.4879,26.5251,26.4817,26.5003,759300.0
2005-09-15 10:30:00,42.76,42.84,42.68,42.77,788400.0,26.5003,26.5499,26.4507,26.5065,788400.0
2005-09-15 11:00:00,42.77,42.82,42.75,42.82,664600.0,26.5065,26.5375,26.4941,26.5375,664600.0
2005-09-15 11:30:00,42.82,42.88,42.75,42.76,566400.0,26.5375,26.5746,26.4941,26.5003,566400.0
2005-09-15 12:00:00,42.76,42.76,42.64,42.69,808200.0,26.5003,26.5003,26.4259,26.4569,808200.0
2005-09-15 12:30:00,42.69,42.72,42.62,42.64,537000.0,26.4569,26.4755,26.4135,26.4259,537000.0
2005-09-15 13:00:00,42.65,42.77,42.63,42.65,464000.0,26.4321,26.5065,26.4197,26.4321,464000.0
2005-09-15 13:30:00,42.65,42.7,42.65,42.66,482500.0,26.4321,26.4631,26.4321,26.4383,482500.0
2005-09-15 14:00:00,42.66,42.68,42.6,42.67,525900.0,26.4383,26.4507,26.4011,26.4445,525900.0
2005-09-15 14:30:00,42.66,42.74,42.65,42.65,409100.0,26.4383,26.4879,26.4321,26.4321,409100.0
2005-09-15 15:00:00,42.66,42.69,42.64,42.65,484400.0,26.4383,26.4569,26.4259,26.4321,484400.0
2005-09-15 15:30:00,42.65,42.77,42.63,42.73,964700.0,26.4321,26.5065,26.4197,26.4817,964700.0
2005-09-16 09:30:00,42.98,42.99,42.86,42.97,5482900.0,26.6366,26.6428,26.5622,26.6304,5482900.0
2005-09-16 10:00:00,42.97,43.09,42.95,43.01,1502000.0,26.6304,26.7048,26.618,26.6552,1502000.0
2005-09-16 10:30:00,43.01,43.04,42.99,43.01,926000.0,26.6552,26.6738,26.6428,26.6552,926000.0
2005-09-16 11:00:00,43.01,43.13,43.0,43.11,821600.0,26.6552,26.7296,26.649,26.7172,821600.0
2005-09-16 11:30:00,43.11,43.27,43.09,43.24,1417600.0,26.7172,26.8163,26.7048,26.7978,1417600.0
2005-09-16 12:00:00,43.24,43.27,43.14,43.27,689900.0,26.7978,26.8163,26.7358,26.8163,689900.0
2005-09-16 12:30:00,43.27,43.35,43.26,43.34,587900.0,26.8163,26.8659,26.8101,26.8597,587900.0
2005-09-16 13:00:00,43.33,43.39,43.32,43.38,793100.0,26.8535,26.8907,26.8473,26.8845,793100.0
2005-09-16 13:30:00,43.36,43.48,43.36,43.45,1103000.0,26.8721,26.9465,26.8721,26.9279,1103000.0
2005-09-16 14:00:00,43.45,43.55,43.35,43.55,1510500.0,26.9279,26.9899,26.8659,26.9899,1510500.0
2005-09-16 14:30:00,43.55,43.66,43.53,43.61,1720200.0,26.9899,27.058,26.9775,27.0271,1720200.0
2005-09-16 15:00:00,43.6,43.65,43.51,43.53,1215900.0,27.0209,27.0518,26.9651,26.9775,1215900.0
2005-09-16 15:30:00,43.53,43.69,43.53,43.68,2941800.0,26.9775,27.0766,26.9775,27.0704,2941800.0
2005-09-19 09:30:00,43.68,43.68,43.31,43.43,1880700.0,27.0704,27.0704,26.8411,26.9155,1880700.0
2005-09-19 10:00:00,43.45,43.49,43.36,43.48,931900.0,26.9279,26.9527,26.8721,26.9465,931900.0
2005-09-19 10:30:00,43.48,43.48,43.33,43.35,675200.0,26.9465,26.9465,26.8535,26.8659,675200.0
2005-09-19 11:00:00,43.35,43.51,43.3,43.34,790300.0,26.8659,26.9651,26.8349,26.8597,790300.0
2005-09-19 11:30:00,43.34,43.36,43.19,43.19,731200.0,26.8597,26.8721,26.7668,26.7668,731200.0
2005-09-19 12:00:00,43.2,43.33,43.13,43.31,691400.0,26.773,26.8535,26.7296,26.8411,691400.0
2005-09-19 12:30:00,43.31,43.38,43.3,43.37,358500.0,26.8411,26.8845,26.8349,26.8783,358500.0
2005-09-19 13:00:00,43.36,43.38,43.28,43.29,518300.0,26.8721,26.8845,26.8225,26.8287,518300.0
2005-09-19 13:30:00,43.29,43.38,43.29,43.31,475400.0,26.8287,26.8845,26.8287,26.8411,475400.0
2005-09-19 14:00:00,43.31,43.38,43.28,43.31,496200.0,26.8411,26.8845,26.8225,26.8411,496200.0
2005-09-19 14:30:00,43.31,43.36,43.3,43.33,457500.0,26.8411,26.8721,26.8349,26.8535,457500.0
2005-09-19 15:00:00,43.33,43.35,43.29,43.33,662500.0,26.8535,26.8659,26.8287,26.8535,662500.0
2005-09-19 15:30:00,43.35,43.46,43.3,43.39,1240600.0,26.8659,26.9341,26.8349,26.8907,1240600.0
2005-09-20 09:30:00,44.34,44.34,43.38,43.4,1254000.0,27.4795,27.4795,26.8845,26.8969,1254000.0
2005-09-20 10:00:00,43.4,43.5,43.36,43.48,980000.0,26.8969,26.9589,26.8721,26.9465,980000.0
2005-09-20 10:30:00,43.48,43.56,43.43,43.54,788000.0,26.9465,26.9961,26.9155,26.9837,788000.0
2005-09-20 11:00:00,43.54,43.6,43.53,43.55,416700.0,26.9837,27.0209,26.9775,26.9899,416700.0
2005-09-20 11:30:00,43.54,43.59,43.5,43.56,409900.0,26.9837,27.0147,26.9589,26.9961,409900.0
2005-09-20 12:00:00,43.57,43.58,43.49,43.55,713700.0,27.0023,27.0085,26.9527,26.9899,713700.0
2005-09-20 12:30:00,43.55,45.53,43.49,43.51,621600.0,26.9899,28.217,26.9527,26.9651,621600.0
2005-09-20 13:00:00,43.52,43.53,43.45,43.45,363500.0,26.9713,26.9775,26.9279,26.9279,363500.0
2005-09-20 13:30:00,43.45,43.46,43.42,43.45,392300.0,26.9279,26.9341,26.9093,26.9279,392300.0
2005-09-20 14:00:00,43.44,43.46,43.19,43.28,831200.0,26.9217,26.9341,26.7668,26.8225,831200.0
2005-09-20 14:30:00,43.28,43.55,42.95,42.96,1312800.0,26.8225,26.9899,26.618,26.6242,1312800.0
2005-09-20 15:00:00,42.97,43.05,42.81,43.05,1479500.0,26.6304,26.68,26.5313,26.68,1479500.0
2005-09-20 15:30:00,43.04,43.1,42.98,43.0,1735400.0,26.6738,26.711,26.6366,26.649,1735400.0
2005-09-21 09:30:00,42.75,42.86,42.52,42.55,2117300.0,26.4941,26.5622,26.3515,26.3701,2117300.0
2005-09-21 10:00:00,42.54,42.56,42.39,42.45,2615100.0,26.3639,26.3763,26.271,26.3082,2615100.0
2005-09-21 10:30:00,42.46,42.55,42.42,42.51,1266700.0,26.3143,26.3701,26.2896,26.3453,1266700.0
2005-09-21 11:00:00,42.5,42.53,42.46,42.48,1260900.0,26.3391,26.3577,26.3143,26.3267,1260900.0
2005-09-21 11:30:00,42.48,42.49,42.32,42.32,756400.0,26.3267,26.3329,26.2276,26.2276,756400.0
2005-09-21 12:00:00,42.32,42.43,42.31,42.4,1515200.0,26.2276,26.2958,26.2214,26.2772,1515200.0
2005-09-21 12:30:00,42.41,42.46,42.39,42.41,970700.0,26.2834,26.3143,26.271,26.2834,970700.0
2005-09-21 13:00:00,42.41,42.46,42.38,42.39,608300.0,26.2834,26.3143,26.2648,26.271,608300.0
2005-09-21 13:30:00,42.39,42.39,42.13,42.21,1316500.0,26.271,26.271,26.1098,26.1594,1316500.0
2005-09-21 14:00:00,42.2,42.34,42.19,42.29,711500.0,26.1532,26.24,26.147,26.209,711500.0
2005-09-21 14:30:00,42.29,42.48,42.26,42.42,910000.0,26.209,26.3267,26.1904,26.2896,910000.0
2005-09-21 15:00:00,42.42,42.43,42.26,42.28,1157700.0,26.2896,26.2958,26.1904,26.2028,1157700.0
2005-09-21 15:30:00,42.28,42.44,42.24,42.25,2171000.0,26.2028,26.302,26.178,26.1842,2171000.0
2005-09-22 09:30:00,42.21,42.24,41.91,41.99,2767600.0,26.1594,26.178,25.9735,26.0231,2767600.0
2005-09-22 10:00:00,42.0,42.11,41.92,42.01,2247400.0,26.0293,26.0974,25.9797,26.0355,2247400.0
2005-09-22 10:30:00,42.01,42.03,41.91,41.94,1196700.0,26.0355,26.0479,25.9735,25.9921,1196700.0
2005-09-22 11:00:00,41.94,42.01,41.82,41.85,926900.0,25.9921,26.0355,25.9177,25.9363,926900.0
2005-09-22 11:30:00,41.87,42.02,41.81,41.9,1256900.0,25.9487,26.0417,25.9115,25.9673,1256900.0
2005-09-22 12:00:00,41.9,41.91,41.81,41.9,570100.0,25.9673,25.9735,25.9115,25.9673,570100.0
2005-09-22 12:30:00,41.9,42.0,41.81,41.96,705000.0,25.9673,26.0293,25.9115,26.0045,705000.0
2005-09-22 13:00:00,41.96,42.07,41.94,41.98,1435700.0,26.0045,26.0726,25.9921,26.0169,1435700.0
2005-09-22 13:30:00,41.99,42.26,41.98,42.15,1074000.0,26.0231,26.1904,26.0169,26.1222,1074000.0
2005-09-22 14:00:00,42.15,42.18,41.99,42.0,937700.0,26.1222,26.1408,26.0231,26.0293,937700.0
2005-09-22 14:30:00,42.0,42.04,41.94,41.99,705000.0,26.0293,26.0541,25.9921,26.0231,705000.0
2005-09-22 15:00:00,41.99,42.2,41.95,42.2,749900.0,26.0231,26.1532,25.9983,26.1532,749900.0
2005-09-22 15:30:00,42.2,42.26,42.13,42.2,1216500.0,26.1532,26.1904,26.1098,26.1532,1216500.0
2005-09-23 09:30:00,42.21,42.3,41.88,41.91,1442500.0,26.1594,26.2152,25.9549,25.9735,1442500.0
2005-09-23 10:00:00,41.91,42.16,41.9,42.14,1222200.0,25.9735,26.1284,25.9673,26.116,1222200.0
2005-09-23 10:30:00,42.13,42.15,42.03,42.13,887800.0,26.1098,26.1222,26.0479,26.1098,887800.0
2005-09-23 11:00:00,42.14,42.31,42.12,42.17,733100.0,26.116,26.2214,26.1036,26.1346,733100.0
2005-09-23 11:30:00,42.17,42.28,42.15,42.25,437000.0,26.1346,26.2028,26.1222,26.1842,437000.0
2005-09-23 12:00:00,42.24,42.27,42.2,42.21,494500.0,26.178,26.1966,26.1532,26.1594,494500.0
2005-09-23 12:30:00,42.22,42.22,42.12,42.19,326800.0,26.1656,26.1656,26.1036,26.147,326800.0
2005-09-23 13:00:00,42.2,42.44,42.19,42.2,450900.0,26.1532,26.302,26.147,26.1532,450900.0
2005-09-23 13:30:00,42.2,42.49,42.2,42.49,974400.0,26.1532,26.3329,26.1532,26.3329,974400.0
2005-09-23 14:00:00,42.48,42.5,42.36,42.37,668500.0,26.3267,26.3391,26.2524,26.2586,668500.0
2005-09-23 14:30:00,42.36,42.44,42.33,42.44,439900.0,26.2524,26.302,26.2338,26.302,439900.0
2005-09-23 15:00:00,42.43,42.44,42.3,42.37,577800.0,26.2958,26.302,26.2152,26.2586,577800.0
2005-09-23 15:30:00,42.38,42.38,42.19,42.26,1096300.0,26.2648,26.2648,26.147,26.1904,1096300.0
2005-09-26 09:30:00,42.6,42.65,42.25,42.3,1392200.0,26.4011,26.4321,26.1842,26.2152,1392200.0
2005-09-26 10:00:00,42.29,42.72,42.29,42.55,1380000.0,26.209,26.4755,26.209,26.3701,1380000.0
2005-09-26 10:30:00,42.56,42.61,42.45,42.47,687900.0,26.3763,26.4073,26.3082,26.3205,687900.0
2005-09-26 11:00:00,42.48,42.52,42.44,42.49,416900.0,26.3267,26.3515,26.302,26.3329,416900.0
2005-09-26 11:30:00,42.48,42.49,42.37,42.46,337400.0,26.3267,26.3329,26.2586,26.3143,337400.0
2005-09-26 12:00:00,42.46,42.54,42.44,42.47,736900.0,26.3143,26.3639,26.302,26.3205,736900.0
2005-09-26 12:30:00,42.48,42.48,42.28,42.33,712100.0,26.3267,26.3267,26.2028,26.2338,712100.0
2005-09-26 13:00:00,42.33,42.34,42.16,42.19,803100.0,26.2338,26.24,26.1284,26.147,803100.0
2005-09-26 13:30:00,42.19,42.21,42.06,42.08,867100.0,26.147,26.1594,26.0665,26.0788,867100.0
2005-09-26 14:00:00,42.08,42.09,41.95,42.0,1398300.0,26.0788,26.085,25.9983,26.0293,1398300.0
2005-09-26 14:30:00,42.0,42.03,41.89,41.95,1181600.0,26.0293,26.0479,25.9611,25.9983,1181600.0
2005-09-26 15:00:00,41.95,42.07,41.93,41.94,1609400.0,25.9983,26.0726,25.9859,25.9921,1609400.0
2005-09-26 15:30:00,41.94,42.12,41.94,42.02,2068200.0,25.9921,26.1036,25.9921,26.0417,2068200.0
2005-09-27 09:30:00,42.06,42.12,41.9,42.03,1198100.0,26.0665,26.1036,25.9673,26.0479,1198100.0
2005-09-27 10:00:00,42.02,42.05,41.8,41.86,1306600.0,26.0417,26.0603,25.9053,25.9425,1306600.0
2005-09-27 10:30:00,41.85,41.89,41.75,41.89,925900.0,25.9363,25.9611,25.8743,25.9611,925900.0
2005-09-27 11:00:00,41.88,42.0,41.86,41.92,661500.0,25.9549,26.0293,25.9425,25.9797,661500.0
2005-09-27 11:30:00,41.92,41.96,41.87,41.94,786500.0,25.9797,26.0045,25.9487,25.9921,786500.0
2005-09-27 12:00:00,41.93,41.97,41.86,41.88,591300.0,25.9859,26.0107,25.9425,25.9549,591300.0
2005-09-27 12:30:00,41.87,41.94,41.85,41.87,532900.0,25.9487,25.9921,25.9363,25.9487,532900.0
2005-09-27 13:00:00,41.87,41.89,41.8,41.89,973500.0,25.9487,25.9611,25.9053,25.9611,973500.0
2005-09-27 13:30:00,41.89,41.93,41.81,41.9,415000.0,25.9611,25.9859,25.9115,25.9673,415000.0
2005-09-27 14:00:00,41.89,41.93,41.87,41.89,581300.0,25.9611,25.9859,25.9487,25.9611,581300.0
2005-09-27 14:30:00,41.9,42.03,41.88,42.02,854800.0,25.9673,26.0479,25.9549,26.0417,854800.0
2005-09-27 15:00:00,42.02,42.05,41.95,42.02,1050800.0,26.0417,26.0603,25.9983,26.0417,1050800.0
2005-09-27 15:30:00,42.03,42.03,41.89,41.92,1338400.0,26.0479,26.0479,25.9611,25.9797,1338400.0
2005-09-28 09:30:00,42.09,42.1,41.85,41.91,1277900.0,26.085,26.0912,25.9363,25.9735,1277900.0
2005-09-28 10:00:00,41.89,41.92,41.73,41.83,1092100.0,25.9611,25.9797,25.8619,25.9239,1092100.0
2005-09-28 10:30:00,41.83,42.0,41.82,41.99,899700.0,25.9239,26.0293,25.9177,26.0231,899700.0
2005-09-28 11:00:00,41.99,42.0,41.86,41.93,733700.0,26.0231,26.0293,25.9425,25.9859,733700.0
2005-09-28 11:30:00,41.92,41.93,41.79,41.83,644700.0,25.9797,25.9859,25.8991,25.9239,644700.0
2005-09-28 12:00:00,41.84,41.85,41.54,41.57,1071500.0,25.9301,25.9363,25.7442,25.7628,1071500.0
2005-09-28 12:30:00,41.56,41.62,41.54,41.59,646200.0,25.7566,25.7938,25.7442,25.7752,646200.0
2005-09-28 13:00:00,41.59,41.6,41.44,41.48,1042500.0,25.7752,25.7814,25.6822,25.707,1042500.0
2005-09-28 13:30:00,41.48,41.48,41.35,41.41,904700.0,25.707,25.707,25.6264,25.6636,904700.0
2005-09-28 14:00:00,41.42,41.74,41.42,41.73,1081000.0,25.6698,25.8681,25.6698,25.8619,1081000.0
2005-09-28 14:30:00,41.73,41.75,41.65,41.66,861100.0,25.8619,25.8743,25.8124,25.8186,861100.0
2005-09-28 15:00:00,41.66,41.7,41.59,41.62,1089000.0,25.8186,25.8433,25.7752,25.7938,1089000.0
2005-09-28 15:30:00,41.62,41.7,41.59,41.6,1609300.0,25.7938,25.8433,25.7752,25.7814,1609300.0
2005-09-29 09:30:00,41.55,41.57,41.3,41.35,1696400.0,25.7504,25.7628,25.5954,25.6264,1696400.0
2005-09-29 10:00:00,41.34,41.47,41.3,41.4,1117800.0,25.6202,25.7008,25.5954,25.6574,1117800.0
2005-09-29 10:30:00,41.4,41.4,41.2,41.22,1106700.0,25.6574,25.6574,25.5335,25.5459,1106700.0
2005-09-29 11:00:00,41.22,41.26,41.13,41.2,1034500.0,25.5459,25.5707,25.4901,25.5335,1034500.0
2005-09-29 11:30:00,41.2,41.48,41.16,41.39,1292700.0,25.5335,25.707,25.5087,25.6512,1292700.0
2005-09-29 12:00:00,41.39,41.48,41.36,41.42,842500.0,25.6512,25.707,25.6326,25.6698,842500.0
2005-09-29 12:30:00,41.43,41.43,41.34,41.39,615800.0,25.676,25.676,25.6202,25.6512,615800.0
2005-09-29 13:00:00,41.4,41.68,41.37,41.67,993500.0,25.6574,25.8309,25.6388,25.8248,993500.0
2005-09-29 13:30:00,41.67,41.8,41.63,41.76,1496400.0,25.8248,25.9053,25.8,25.8805,1496400.0
2005-09-29 14:00:00,41.77,41.97,41.75,41.87,1241600.0,25.8867,26.0107,25.8743,25.9487,1241600.0
2005-09-29 14:30:00,41.86,41.96,41.85,41.88,826000.0,25.9425,26.0045,25.9363,25.9549,826000.0
2005-09-29 15:00:00,41.88,41.97,41.79,41.95,1005000.0,25.9549,26.0107,25.8991,25.9983,1005000.0
2005-09-29 15:30:00,41.94,42.11,41.86,42.11,2899800.0,25.9921,26.0974,25.9425,26.0974,2899800.0
2005-09-30 09:30:00,42.15,42.42,42.11,42.3,2637700.0,26.1222,26.2896,26.0974,26.2152,2637700.0
2005-09-30 10:00:00,42.31,42.47,42.26,42.46,1171900.0,26.2214,26.3205,26.1904,26.3143,1171900.0
2005-09-30 10:30:00,42.46,42.62,42.39,42.55,1588300.0,26.3143,26.4135,26.271,26.3701,1588300.0
2005-09-30 11:00:00,42.54,42.55,42.33,42.34,815400.0,26.3639,26.3701,26.2338,26.24,815400.0
2005-09-30 11:30:00,42.34,42.37,42.2,42.25,679700.0,26.24,26.2586,26.1532,26.1842,679700.0
2005-09-30 12:00:00,42.24,42.3,42.2,42.28,777700.0,26.178,26.2152,26.1532,26.2028,777700.0
2005-09-30 12:30:00,42.28,42.29,42.22,42.26,499600.0,26.2028,26.209,26.1656,26.1904,499600.0
2005-09-30 13:00:00,42.25,42.29,42.17,42.2,630800.0,26.1842,26.209,26.1346,26.1532,630800.0
2005-09-30 13:30:00,42.2,42.25,42.09,42.12,573700.0,26.1532,26.1842,26.085,26.1036,573700.0
2005-09-30 14:00:00,42.13,42.25,42.11,42.19,492000.0,26.1098,26.1842,26.0974,26.147,492000.0
2005-09-30 14:30:00,42.2,42.26,42.13,42.2,1164400.0,26.1532,26.1904,26.1098,26.1532,1164400.0
2005-09-30 15:00:00,42.2,42.22,42.05,42.05,774800.0,26.1532,26.1656,26.0603,26.0603,774800.0
2005-09-30 15:30:00,42.06,42.15,42.01,42.14,1665900.0,26.0665,26.1222,26.0355,26.116,1665900.0
2005-10-03 09:30:00,42.47,42.55,42.24,42.54,1738300.0,26.3205,26.3701,26.178,26.3639,1738300.0
2005-10-03 10:00:00,42.55,42.58,42.17,42.32,1399900.0,26.3701,26.3887,26.1346,26.2276,1399900.0
2005-10-03 10:30:00,42.33,42.34,42.22,42.3,808500.0,26.2338,26.24,26.1656,26.2152,808500.0
2005-10-03 11:00:00,42.29,42.35,42.24,42.34,815400.0,26.209,26.2462,26.178,26.24,815400.0
2005-10-03 11:30:00,42.34,42.34,42.25,42.26,480300.0,26.24,26.24,26.1842,26.1904,480300.0
2005-10-03 12:00:00,42.27,42.28,42.16,42.18,572800.0,26.1966,26.2028,26.1284,26.1408,572800.0
2005-10-03 12:30:00,42.19,42.19,42.05,42.06,591300.0,26.147,26.147,26.0603,26.0665,591300.0
2005-10-03 13:00:00,42.06,42.15,42.05,42.07,772700.0,26.0665,26.1222,26.0603,26.0726,772700.0
2005-10-03 13:30:00,42.07,42.11,42.02,42.07,1637000.0,26.0726,26.0974,26.0417,26.0726,1637000.0
2005-10-03 14:00:00,42.07,42.09,41.96,42.04,876600.0,26.0726,26.085,26.0045,26.0541,876600.0
2005-10-03 14:30:00,42.03,42.18,42.0,42.12,713900.0,26.0479,26.1408,26.0293,26.1036,713900.0
2005-10-03 15:00:00,42.12,42.15,42.02,42.05,876000.0,26.1036,26.1222,26.0417,26.0603,876000.0
2005-10-03 15:30:00,42.06,42.1,42.02,42.06,1286800.0,26.0665,26.0912,26.0417,26.0665,1286800.0
2005-10-04 09:30:00,42.14,42.29,42.08,42.13,834200.0,26.116,26.209,26.0788,26.1098,834200.0
2005-10-04 10:00:00,42.12,42.49,42.12,42.39,848200.0,26.1036,26.3329,26.1036,26.271,848200.0
2005-10-04 10:30:00,42.39,42.42,42.25,42.42,486300.0,26.271,26.2896,26.1842,26.2896,486300.0
2005-10-04 11:00:00,42.42,42.47,42.39,42.45,638600.0,26.2896,26.3205,26.271,26.3082,638600.0
2005-10-04 11:30:00,42.45,42.53,42.42,42.53,722400.0,26.3082,26.3577,26.2896,26.3577,722400.0
2005-10-04 12:00:00,42.53,42.53,42.41,42.5,488300.0,26.3577,26.3577,26.2834,26.3391,488300.0
2005-10-04 12:30:00,42.5,42.52,42.43,42.49,428300.0,26.3391,26.3515,26.2958,26.3329,428300.0
2005-10-04 13:00:00,42.49,42.49,42.37,42.39,390400.0,26.3329,26.3329,26.2586,26.271,390400.0
2005-10-04 13:30:00,42.39,42.4,42.29,42.32,462100.0,26.271,26.2772,26.209,26.2276,462100.0
2005-10-04 14:00:00,42.32,42.34,42.15,42.16,443900.0,26.2276,26.24,26.1222,26.1284,443900.0
2005-10-04 14:30:00,42.16,42.22,42.07,42.14,810300.0,26.1284,26.1656,26.0726,26.116,810300.0
2005-10-04 15:00:00,42.13,42.17,42.02,42.07,896900.0,26.1098,26.1346,26.0417,26.0726,896900.0
2005-10-04 15:30:00,42.07,42.11,41.9,41.91,1249300.0,26.0726,26.0974,25.9673,25.9735,1249300.0
2005-10-05 09:30:00,41.95,42.12,41.86,42.1,1174100.0,25.9983,26.1036,25.9425,26.0912,1174100.0
2005-10-05 10:00:00,42.1,42.11,41.9,41.95,832900.0,26.0912,26.0974,25.9673,25.9983,832900.0
2005-10-05 10:30:00,41.95,42.04,41.88,42.01,713700.0,25.9983,26.0541,25.9549,26.0355,713700.0
2005-10-05 11:00:00,42.01,42.25,42.0,42.08,822600.0,26.0355,26.1842,26.0293,26.0788,822600.0
2005-10-05 11:30:00,42.09,42.19,42.01,42.15,639500.0,26.085,26.147,26.0355,26.1222,639500.0
2005-10-05 12:00:00,42.14,42.29,42.06,42.22,579800.0,26.116,26.209,26.0665,26.1656,579800.0
2005-10-05 12:30:00,42.22,42.32,42.2,42.25,560900.0,26.1656,26.2276,26.1532,26.1842,560900.0
2005-10-05 13:00:00,42.25,42.38,42.25,42.31,600600.0,26.1842,26.2648,26.1842,26.2214,600600.0
2005-10-05 13:30:00,42.31,42.77,42.24,42.26,365500.0,26.2214,26.5065,26.178,26.1904,365500.0
2005-10-05 14:00:00,42.25,42.4,42.24,42.33,613200.0,26.1842,26.2772,26.178,26.2338,613200.0
2005-10-05 14:30:00,42.32,42.4,42.28,42.34,741000.0,26.2276,26.2772,26.2028,26.24,741000.0
2005-10-05 15:00:00,42.33,42.35,42.12,42.21,971000.0,26.2338,26.2462,26.1036,26.1594,971000.0
2005-10-05 15:30:00,42.21,42.22,41.95,41.98,2457500.0,26.1594,26.1656,25.9983,26.0169,2457500.0
2005-10-06 09:30:00,42.0,42.36,42.0,42.3,1522400.0,26.0293,26.2524,26.0293,26.2152,1522400.0
2005-10-06 10:00:00,42.3,42.43,42.26,42.32,1064700.0,26.2152,26.2958,26.1904,26.2276,1064700.0
2005-10-06 10:30:00,42.33,42.52,42.28,42.48,897300.0,26.2338,26.3515,26.2028,26.3267,897300.0
2005-10-06 11:00:00,42.47,42.66,42.44,42.66,1194900.0,26.3205,26.4383,26.302,26.4383,1194900.0
2005-10-06 11:30:00,42.66,42.66,42.48,42.61,1066100.0,26.4383,26.4383,26.3267,26.4073,1066100.0
2005-10-06 12:00:00,42.6,42.65,42.3,42.44,919000.0,26.4011,26.4321,26.2152,26.302,919000.0
2005-10-06 12:30:00,42.44,42.5,42.28,42.41,660500.0,26.302,26.3391,26.2028,26.2834,660500.0
2005-10-06 13:00:00,42.41,42.53,42.4,42.49,489700.0,26.2834,26.3577,26.2772,26.3329,489700.0
2005-10-06 13:30:00,42.49,42.51,42.21,42.24,465900.0,26.3329,26.3453,26.1594,26.178,465900.0
2005-10-06 14:00:00,42.24,42.29,42.19,42.26,1150200.0,26.178,26.209,26.147,26.1904,1150200.0
2005-10-06 14:30:00,42.26,42.32,42.2,42.2,782400.0,26.1904,26.2276,26.1532,26.1532,782400.0
2005-10-06 15:00:00,42.19,42.23,42.03,42.03,1141200.0,26.147,26.1718,26.0479,26.0479,1141200.0
2005-10-06 15:30:00,42.03,42.39,41.98,42.22,2081200.0,26.0479,26.271,26.0169,26.1656,2081200.0
2005-10-07 09:30:00,42.56,42.58,42.35,42.46,1613700.0,26.3763,26.3887,26.2462,26.3143,1613700.0
2005-10-07 10:00:00,42.45,42.49,42.3,42.31,938300.0,26.3082,26.3329,26.2152,26.2214,938300.0
2005-10-07 10:30:00,42.31,42.38,42.2,42.32,905200.0,26.2214,26.2648,26.1532,26.2276,905200.0
2005-10-07 11:00:00,42.33,42.36,42.22,42.29,681600.0,26.2338,26.2524,26.1656,26.209,681600.0
2005-10-07 11:30:00,42.3,42.44,42.21,42.34,649400.0,26.2152,26.302,26.1594,26.24,649400.0
2005-10-07 12:00:00,42.33,42.42,42.27,42.29,397500.0,26.2338,26.2896,26.1966,26.209,397500.0
2005-10-07 12:30:00,42.29,45.3,42.22,42.25,563000.0,26.209,28.0744,26.1656,26.1842,563000.0
2005-10-07 13:00:00,42.26,42.36,42.23,42.32,359100.0,26.1904,26.2524,26.1718,26.2276,359100.0
2005-10-07 13:30:00,42.31,42.32,42.24,42.28,437400.0,26.2214,26.2276,26.178,26.2028,437400.0
2005-10-07 14:00:00,42.28,42.3,42.2,42.21,663200.0,26.2028,26.2152,26.1532,26.1594,663200.0
2005-10-07 14:30:00,42.21,42.36,42.19,42.25,484700.0,26.1594,26.2524,26.147,26.1842,484700.0
2005-10-07 15:00:00,42.25,42.3,42.21,42.24,482600.0,26.1842,26.2152,26.1594,26.178,482600.0
2005-10-07 15:30:00,42.24,42.35,42.21,42.3,790600.0,26.178,26.2462,26.1594,26.2152,790600.0
2005-10-10 09:30:00,42.4,42.4,42.25,42.27,979200.0,26.2772,26.2772,26.1842,26.1966,979200.0
2005-10-10 10:00:00,42.27,42.28,42.14,42.16,734200.0,26.1966,26.2028,26.116,26.1284,734200.0
2005-10-10 10:30:00,42.16,42.25,42.15,42.22,610700.0,26.1284,26.1842,26.1222,26.1656,610700.0
2005-10-10 11:00:00,42.21,42.28,42.16,42.23,636900.0,26.1594,26.2028,26.1284,26.1718,636900.0
2005-10-10 11:30:00,42.24,42.25,42.18,42.23,468600.0,26.178,26.1842,26.1408,26.1718,468600.0
2005-10-10 12:00:00,42.23,42.39,42.21,42.36,581300.0,26.1718,26.271,26.1594,26.2524,581300.0
2005-10-10 12:30:00,42.35,42.45,42.28,42.39,478500.0,26.2462,26.3082,26.2028,26.271,478500.0
2005-10-10 13:00:00,42.39,42.42,42.38,42.39,562700.0,26.271,26.2896,26.2648,26.271,562700.0
2005-10-10 13:30:00,42.39,42.45,42.35,42.37,780400.0,26.271,26.3082,26.2462,26.2586,780400.0
2005-10-10 14:00:00,42.36,42.38,42.11,42.14,939300.0,26.2524,26.2648,26.0974,26.116,939300.0
2005-10-10 14:30:00,42.15,42.17,42.05,42.08,878800.0,26.1222,26.1346,26.0603,26.0788,878800.0
2005-10-10 15:00:00,42.08,42.16,42.07,42.11,746500.0,26.0788,26.1284,26.0726,26.0974,746500.0
2005-10-10 15:30:00,42.11,42.18,42.05,42.09,1325300.0,26.0974,26.1408,26.0603,26.085,1325300.0
2005-10-11 09:30:00,42.15,42.35,42.12,42.26,1244100.0,26.1222,26.2462,26.1036,26.1904,1244100.0
2005-10-11 10:00:00,42.27,42.27,42.11,42.21,830700.0,26.1966,26.1966,26.0974,26.1594,830700.0
2005-10-11 10:30:00,42.2,42.21,42.0,42.0,809700.0,26.1532,26.1594,26.0293,26.0293,809700.0
2005-10-11 11:00:00,42.01,42.1,41.94,42.08,1059700.0,26.0355,26.0912,25.9921,26.0788,1059700.0
2005-10-11 11:30:00,42.08,42.09,41.97,41.98,566700.0,26.0788,26.085,26.0107,26.0169,566700.0
2005-10-11 12:00:00,41.97,42.01,41.9,41.91,639900.0,26.0107,26.0355,25.9673,25.9735,639900.0
2005-10-11 12:30:00,41.92,42.02,41.89,41.96,485700.0,25.9797,26.0417,25.9611,26.0045,485700.0
2005-10-11 13:00:00,41.97,42.0,41.92,41.97,489100.0,26.0107,26.0293,25.9797,26.0107,489100.0
2005-10-11 13:30:00,41.98,42.0,41.9,41.93,413300.0,26.0169,26.0293,25.9673,25.9859,413300.0
2005-10-11 14:00:00,41.92,42.16,41.83,41.95,835800.0,25.9797,26.1284,25.9239,25.9983,835800.0
2005-10-11 14:30:00,41.95,42.04,41.91,41.98,1118100.0,25.9983,26.0541,25.9735,26.0169,1118100.0
2005-10-11 15:00:00,41.98,42.0,41.85,41.89,753800.0,26.0169,26.0293,25.9363,25.9611,753800.0
2005-10-11 15:30:00,41.89,41.99,41.87,41.89,1134100.0,25.9611,26.0231,25.9487,25.9611,1134100.0
2005-10-12 09:30:00,41.9,42.2,41.89,42.2,966500.0,25.9673,26.1532,25.9611,26.1532,966500.0
2005-10-12 10:00:00,42.2,42.35,42.07,42.22,1023800.0,26.1532,26.2462,26.0726,26.1656,1023800.0
2005-10-12 10:30:00,42.21,42.29,42.08,42.17,709600.0,26.1594,26.209,26.0788,26.1346,709600.0
2005-10-12 11:00:00,42.17,42.25,42.11,42.19,664300.0,26.1346,26.1842,26.0974,26.147,664300.0
2005-10-12 11:30:00,42.2,42.21,42.0,42.01,516600.0,26.1532,26.1594,26.0293,26.0355,516600.0
2005-10-12 12:00:00,42.0,42.0,41.86,41.94,1024000.0,26.0293,26.0293,25.9425,25.9921,1024000.0
2005-10-12 12:30:00,41.94,42.0,41.88,41.92,379000.0,25.9921,26.0293,25.9549,25.9797,379000.0
2005-10-12 13:00:00,41.92,42.01,41.9,41.92,613000.0,25.9797,26.0355,25.9673,25.9797,613000.0
2005-10-12 13:30:00,41.92,42.02,41.81,41.93,834600.0,25.9797,26.0417,25.9115,25.9859,834600.0
2005-10-12 14:00:00,41.93,41.99,41.74,41.85,950200.0,25.9859,26.0231,25.8681,25.9363,950200.0
2005-10-12 14:30:00,41.84,41.93,41.75,41.86,920700.0,25.9301,25.9859,25.8743,25.9425,920700.0
2005-10-12 15:00:00,41.85,41.96,41.77,41.84,703900.0,25.9363,26.0045,25.8867,25.9301,703900.0
2005-10-12 15:30:00,41.84,41.99,41.77,41.89,1263500.0,25.9301,26.0231,25.8867,25.9611,1263500.0
2005-10-13 09:30:00,41.89,42.02,41.88,41.98,869000.0,25.9611,26.0417,25.9549,26.0169,869000.0
2005-10-13 10:00:00,41.98,42.04,41.88,41.96,793200.0,26.0169,26.0541,25.9549,26.0045,793200.0
2005-10-13 10:30:00,41.97,42.1,41.9,42.08,869000.0,26.0107,26.0912,25.9673,26.0788,869000.0
2005-10-13 11:00:00,42.07,42.11,41.88,41.89,881100.0,26.0726,26.0974,25.9549,25.9611,881100.0
2005-10-13 11:30:00,41.89,41.91,41.52,41.53,1165800.0,25.9611,25.9735,25.7318,25.738,1165800.0
2005-10-13 12:00:00,41.53,41.58,41.38,41.43,1623700.0,25.738,25.769,25.645,25.676,1623700.0
2005-10-13 12:30:00,41.44,41.63,41.41,41.56,1110400.0,25.6822,25.8,25.6636,25.7566,1110400.0
2005-10-13 13:00:00,41.56,41.56,41.46,41.55,786000.0,25.7566,25.7566,25.6946,25.7504,786000.0
2005-10-13 13:30:00,41.55,41.71,41.51,41.7,1031600.0,25.7504,25.8495,25.7256,25.8433,1031600.0
2005-10-13 14:00:00,41.7,41.86,41.63,41.74,1233400.0,25.8433,25.9425,25.8,25.8681,1233400.0
2005-10-13 14:30:00,41.73,41.96,41.72,41.92,1048400.0,25.8619,26.0045,25.8557,25.9797,1048400.0
2005-10-13 15:00:00,41.92,42.03,41.9,42.03,1057800.0,25.9797,26.0479,25.9673,26.0479,1057800.0
2005-10-13 15:30:00,42.03,42.05,41.97,42.03,1609500.0,26.0479,26.0603,26.0107,26.0479,1609500.0
2005-10-14 09:30:00,42.15,42.26,42.04,42.11,1822300.0,26.1222,26.1904,26.0541,26.0974,1822300.0
2005-10-14 10:00:00,42.1,42.15,41.95,42.01,927500.0,26.0912,26.1222,25.9983,26.0355,927500.0
2005-10-14 10:30:00,42.0,42.1,41.96,41.97,1195600.0,26.0293,26.0912,26.0045,26.0107,1195600.0
2005-10-14 11:00:00,41.97,42.13,41.9,42.02,842300.0,26.0107,26.1098,25.9673,26.0417,842300.0
2005-10-14 11:30:00,42.03,42.14,42.0,42.11,1356800.0,26.0479,26.116,26.0293,26.0974,1356800.0
2005-10-14 12:00:00,42.11,42.24,42.1,42.15,1132000.0,26.0974,26.178,26.0912,26.1222,1132000.0
2005-10-14 12:30:00,42.15,42.15,41.97,41.98,685500.0,26.1222,26.1222,26.0107,26.0169,685500.0
2005-10-14 13:00:00,41.98,42.08,41.92,42.07,614300.0,26.0169,26.0788,25.9797,26.0726,614300.0
2005-10-14 13:30:00,42.06,42.09,42.0,42.04,565600.0,26.0665,26.085,26.0293,26.0541,565600.0
2005-10-14 14:00:00,42.04,42.04,41.91,41.99,662900.0,26.0541,26.0541,25.9735,26.0231,662900.0
2005-10-14 14:30:00,42.0,42.05,41.96,42.01,811600.0,26.0293,26.0603,26.0045,26.0355,811600.0
2005-10-14 15:00:00,42.01,42.04,41.97,42.01,971100.0,26.0355,26.0541,26.0107,26.0355,971100.0
2005-10-14 15:30:00,42.01,42.08,42.0,42.05,1356700.0,26.0355,26.0788,26.0293,26.0603,1356700.0
2005-10-17 09:30:00,42.1,42.22,42.1,42.11,1237800.0,26.0912,26.1656,26.0912,26.0974,1237800.0
2005-10-17 10:00:00,42.11,42.18,41.99,42.18,647300.0,26.0974,26.1408,26.0231,26.1408,647300.0
2005-10-17 10:30:00,42.18,42.21,42.01,42.07,556200.0,26.1408,26.1594,26.0355,26.0726,556200.0
2005-10-17 11:00:00,42.07,42.14,41.98,42.01,623300.0,26.0726,26.116,26.0169,26.0355,623300.0
2005-10-17 11:30:00,42.01,42.03,41.97,42.01,487000.0,26.0355,26.0479,26.0107,26.0355,487000.0
2005-10-17 12:00:00,42.0,42.07,41.95,42.06,563200.0,26.0293,26.0726,25.9983,26.0665,563200.0
2005-10-17 12:30:00,42.07,42.08,41.93,42.05,947400.0,26.0726,26.0788,25.9859,26.0603,947400.0
2005-10-17 13:00:00,42.04,42.09,41.98,42.06,380800.0,26.0541,26.085,26.0169,26.0665,380800.0
2005-10-17 13:30:00,42.06,42.08,42.0,42.07,319300.0,26.0665,26.0788,26.0293,26.0726,319300.0
2005-10-17 14:00:00,42.07,42.07,41.94,42.0,762300.0,26.0726,26.0726,25.9921,26.0293,762300.0
2005-10-17 14:30:00,42.0,42.07,41.99,42.05,518600.0,26.0293,26.0726,26.0231,26.0603,518600.0
2005-10-17 15:00:00,42.05,42.07,41.99,42.04,916500.0,26.0603,26.0726,26.0231,26.0541,916500.0
2005-10-17 15:30:00,42.04,42.12,42.0,42.04,1610900.0,26.0541,26.1036,26.0293,26.0541,1610900.0
2005-10-18 09:30:00,42.1,42.13,41.91,41.91,902800.0,26.0912,26.1098,25.9735,25.9735,902800.0
2005-10-18 10:00:00,41.92,41.98,41.85,41.91,702800.0,25.9797,26.0169,25.9363,25.9735,702800.0
2005-10-18 10:30:00,41.91,41.93,41.82,41.84,1115600.0,25.9735,25.9859,25.9177,25.9301,1115600.0
2005-10-18 11:00:00,41.84,41.91,41.76,41.77,1053100.0,25.9301,25.9735,25.8805,25.8867,1053100.0
2005-10-18 11:30:00,41.77,41.84,41.76,41.83,414600.0,25.8867,25.9301,25.8805,25.9239,414600.0
2005-10-18 12:00:00,41.84,41.91,41.83,41.88,584700.0,25.9301,25.9735,25.9239,25.9549,584700.0
2005-10-18 12:30:00,41.88,41.9,41.8,41.81,348300.0,25.9549,25.9673,25.9053,25.9115,348300.0
2005-10-18 13:00:00,41.81,41.85,41.72,41.77,614900.0,25.9115,25.9363,25.8557,25.8867,614900.0
2005-10-18 13:30:00,41.76,41.76,41.68,41.76,664400.0,25.8805,25.8805,25.8309,25.8805,664400.0
2005-10-18 14:00:00,41.76,41.81,41.69,41.74,561400.0,25.8805,25.9115,25.8371,25.8681,561400.0
2005-10-18 14:30:00,41.74,41.8,41.69,41.76,723500.0,25.8681,25.9053,25.8371,25.8805,723500.0
2005-10-18 15:00:00,41.75,41.8,41.72,41.78,1225800.0,25.8743,25.9053,25.8557,25.8929,1225800.0
2005-10-18 15:30:00,41.78,41.8,41.59,41.61,1111300.0,25.8929,25.9053,25.7752,25.7876,1111300.0
2005-10-19 09:30:00,41.85,41.88,41.65,41.81,1653400.0,25.9363,25.9549,25.8124,25.9115,1653400.0
2005-10-19 10:00:00,41.81,41.99,41.78,41.92,1182500.0,25.9115,26.0231,25.8929,25.9797,1182500.0
2005-10-19 10:30:00,41.92,42.2,41.9,42.04,1625700.0,25.9797,26.1532,25.9673,26.0541,1625700.0
2005-10-19 11:00:00,42.03,42.04,41.66,41.72,2589100.0,26.0479,26.0541,25.8186,25.8557,2589100.0
2005-10-19 11:30:00,41.72,41.81,41.65,41.67,1200500.0,25.8557,25.9115,25.8124,25.8248,1200500.0
2005-10-19 12:00:00,41.67,41.76,41.64,41.69,1068900.0,25.8248,25.8805,25.8062,25.8371,1068900.0
2005-10-19 12:30:00,41.7,41.77,40.0,41.73,698600.0,25.8433,25.8867,24.7898,25.8619,698600.0
2005-10-19 13:00:00,41.72,41.83,41.68,41.81,1549600.0,25.8557,25.9239,25.8309,25.9115,1549600.0
2005-10-19 13:30:00,41.8,41.98,41.78,41.9,994800.0,25.9053,26.0169,25.8929,25.9673,994800.0
2005-10-19 14:00:00,41.89,42.05,41.87,42.02,1694900.0,25.9611,26.0603,25.9487,26.0417,1694900.0
2005-10-19 14:30:00,42.03,42.31,42.03,42.27,1972000.0,26.0479,26.2214,26.0479,26.1966,1972000.0
2005-10-19 15:00:00,42.29,42.46,42.21,42.25,2611700.0,26.209,26.3143,26.1594,26.1842,2611700.0
2005-10-19 15:30:00,42.26,42.44,42.16,42.43,2593600.0,26.1904,26.302,26.1284,26.2958,2593600.0
2005-10-20 09:30:00,42.54,42.73,42.5,42.65,2653200.0,26.3639,26.4817,26.3391,26.4321,2653200.0
2005-10-20 10:00:00,42.66,42.75,42.62,42.69,1661900.0,26.4383,26.4941,26.4135,26.4569,1661900.0
2005-10-20 10:30:00,42.69,42.78,42.68,42.77,1540400.0,26.4569,26.5127,26.4507,26.5065,1540400.0
2005-10-20 11:00:00,42.76,42.85,42.71,42.82,976500.0,26.5003,26.5561,26.4693,26.5375,976500.0
2005-10-20 11:30:00,42.82,42.95,42.8,42.89,1422200.0,26.5375,26.618,26.5251,26.5808,1422200.0
2005-10-20 12:00:00,42.9,42.99,42.71,42.79,1464700.0,26.587,26.6428,26.4693,26.5189,1464700.0
2005-10-20 12:30:00,42.8,42.86,42.67,42.7,843300.0,26.5251,26.5622,26.4445,26.4631,843300.0
2005-10-20 13:00:00,42.7,42.7,42.56,42.56,914300.0,26.4631,26.4631,26.3763,26.3763,914300.0
2005-10-20 13:30:00,42.57,42.64,42.55,42.61,521800.0,26.3825,26.4259,26.3701,26.4073,521800.0
2005-10-20 14:00:00,42.61,42.67,42.49,42.51,736700.0,26.4073,26.4445,26.3329,26.3453,736700.0
2005-10-20 14:30:00,42.51,42.63,42.49,42.56,1434700.0,26.3453,26.4197,26.3329,26.3763,1434700.0
2005-10-20 15:00:00,42.57,42.58,42.05,42.11,1926300.0,26.3825,26.3887,26.0603,26.0974,1926300.0
2005-10-20 15:30:00,42.09,42.43,42.09,42.2,2128500.0,26.085,26.2958,26.085,26.1532,2128500.0
2005-10-21 09:30:00,42.35,42.44,42.14,42.2,2661700.0,26.2462,26.302,26.116,26.1532,2661700.0
2005-10-21 10:00:00,42.2,42.41,42.15,42.29,1023100.0,26.1532,26.2834,26.1222,26.209,1023100.0
2005-10-21 10:30:00,42.29,42.33,42.15,42.2,929800.0,26.209,26.2338,26.1222,26.1532,929800.0
2005-10-21 11:00:00,42.21,42.34,42.2,42.29,830800.0,26.1594,26.24,26.1532,26.209,830800.0
2005-10-21 11:30:00,42.29,42.29,42.1,42.13,770800.0,26.209,26.209,26.0912,26.1098,770800.0
2005-10-21 12:00:00,42.13,42.3,42.12,42.18,938900.0,26.1098,26.2152,26.1036,26.1408,938900.0
2005-10-21 12:30:00,42.19,42.4,42.15,42.37,1134900.0,26.147,26.2772,26.1222,26.2586,1134900.0
2005-10-21 13:00:00,42.37,42.42,42.29,42.41,779500.0,26.2586,26.2896,26.209,26.2834,779500.0
2005-10-21 13:30:00,42.42,42.5,42.37,42.4,690400.0,26.2896,26.3391,26.2586,26.2772,690400.0
2005-10-21 14:00:00,42.4,42.44,42.27,42.29,519900.0,26.2772,26.302,26.1966,26.209,519900.0
2005-10-21 14:30:00,42.28,42.34,42.21,42.26,565800.0,26.2028,26.24,26.1594,26.1904,565800.0
2005-10-21 15:00:00,42.26,42.39,42.17,42.31,827900.0,26.1904,26.271,26.1346,26.2214,827900.0
2005-10-21 15:30:00,42.31,42.34,42.26,42.26,1355300.0,26.2214,26.24,26.1904,26.1904,1355300.0
2005-10-24 09:30:00,42.51,42.71,42.49,42.57,1649400.0,26.3453,26.4693,26.3329,26.3825,1649400.0
2005-10-24 10:00:00,42.57,42.74,42.56,42.69,1181700.0,26.3825,26.4879,26.3763,26.4569,1181700.0
2005-10-24 10:30:00,42.68,42.7,42.56,42.62,860400.0,26.4507,26.4631,26.3763,26.4135,860400.0
2005-10-24 11:00:00,42.62,42.95,42.62,42.92,1059300.0,26.4135,26.618,26.4135,26.5994,1059300.0
2005-10-24 11:30:00,42.95,42.98,42.82,42.83,947700.0,26.618,26.6366,26.5375,26.5437,947700.0
2005-10-24 12:00:00,42.83,42.98,42.8,42.98,828900.0,26.5437,26.6366,26.5251,26.6366,828900.0
2005-10-24 12:30:00,42.98,43.04,42.96,42.99,1105800.0,26.6366,26.6738,26.6242,26.6428,1105800.0
2005-10-24 13:00:00,43.0,43.05,42.93,42.97,762700.0,26.649,26.68,26.6056,26.6304,762700.0
2005-10-24 13:30:00,42.97,43.13,42.96,43.12,642800.0,26.6304,26.7296,26.6242,26.7234,642800.0
2005-10-24 14:00:00,43.12,43.14,43.06,43.08,603400.0,26.7234,26.7358,26.6862,26.6986,603400.0
2005-10-24 14:30:00,43.08,43.12,42.99,43.05,621700.0,26.6986,26.7234,26.6428,26.68,621700.0
2005-10-24 15:00:00,43.05,43.15,43.05,43.11,856100.0,26.68,26.742,26.68,26.7172,856100.0
2005-10-24 15:30:00,43.11,43.37,43.11,43.37,2677100.0,26.7172,26.8783,26.7172,26.8783,2677100.0
2005-10-25 09:30:00,43.4,43.4,43.14,43.26,1189000.0,26.8969,26.8969,26.7358,26.8101,1189000.0
2005-10-25 10:00:00,43.26,43.39,43.19,43.35,1097700.0,26.8101,26.8907,26.7668,26.8659,1097700.0
2005-10-25 10:30:00,43.36,43.4,43.3,43.33,900300.0,26.8721,26.8969,26.8349,26.8535,900300.0
2005-10-25 11:00:00,43.34,43.34,43.02,43.12,981200.0,26.8597,26.8597,26.6614,26.7234,981200.0
2005-10-25 11:30:00,43.13,43.28,43.01,43.27,752300.0,26.7296,26.8225,26.6552,26.8163,752300.0
2005-10-25 12:00:00,43.26,43.32,43.14,43.15,498600.0,26.8101,26.8473,26.7358,26.742,498600.0
2005-10-25 12:30:00,43.16,43.18,43.06,43.14,516500.0,26.7482,26.7606,26.6862,26.7358,516500.0
2005-10-25 13:00:00,43.14,43.15,43.0,43.01,624300.0,26.7358,26.742,26.649,26.6552,624300.0
2005-10-25 13:30:00,43.02,43.05,42.86,42.99,933900.0,26.6614,26.68,26.5622,26.6428,933900.0
2005-10-25 14:00:00,42.99,43.18,42.95,43.02,983300.0,26.6428,26.7606,26.618,26.6614,983300.0
2005-10-25 14:30:00,43.02,43.12,43.0,43.06,595600.0,26.6614,26.7234,26.649,26.6862,595600.0
2005-10-25 15:00:00,43.05,43.06,42.92,43.03,766400.0,26.68,26.6862,26.5994,26.6676,766400.0
2005-10-25 15:30:00,43.04,43.22,42.99,43.18,1712600.0,26.6738,26.7854,26.6428,26.7606,1712600.0
2005-10-26 09:30:00,43.08,43.26,43.0,43.22,1095300.0,26.6986,26.8101,26.649,26.7854,1095300.0
2005-10-26 10:00:00,43.22,43.45,43.16,43.44,1093900.0,26.7854,26.9279,26.7482,26.9217,1093900.0
2005-10-26 10:30:00,43.45,43.48,43.3,43.41,955700.0,26.9279,26.9465,26.8349,26.9031,955700.0
2005-10-26 11:00:00,43.41,43.56,43.4,43.5,1248900.0,26.9031,26.9961,26.8969,26.9589,1248900.0
2005-10-26 11:30:00,43.5,43.58,43.36,43.37,919000.0,26.9589,27.0085,26.8721,26.8783,919000.0
2005-10-26 12:00:00,43.37,43.42,43.32,43.34,372200.0,26.8783,26.9093,26.8473,26.8597,372200.0
2005-10-26 12:30:00,43.35,43.41,43.25,43.39,484800.0,26.8659,26.9031,26.8039,26.8907,484800.0
2005-10-26 13:00:00,43.39,43.39,43.16,43.34,529400.0,26.8907,26.8907,26.7482,26.8597,529400.0
2005-10-26 13:30:00,43.32,43.45,43.3,43.4,508700.0,26.8473,26.9279,26.8349,26.8969,508700.0
2005-10-26 14:00:00,43.41,43.53,43.4,43.47,571400.0,26.9031,26.9775,26.8969,26.9403,571400.0
2005-10-26 14:30:00,43.47,43.5,43.37,43.47,494600.0,26.9403,26.9589,26.8783,26.9403,494600.0
2005-10-26 15:00:00,43.47,43.57,43.4,43.43,661600.0,26.9403,27.0023,26.8969,26.9155,661600.0
2005-10-26 15:30:00,43.43,43.43,43.14,43.22,1304500.0,26.9155,26.9155,26.7358,26.7854,1304500.0
2005-10-27 09:30:00,43.21,43.25,43.11,43.25,610700.0,26.7792,26.8039,26.7172,26.8039,610700.0
2005-10-27 10:00:00,43.25,43.42,43.19,43.37,757600.0,26.8039,26.9093,26.7668,26.8783,757600.0
2005-10-27 10:30:00,43.37,43.42,43.27,43.39,555400.0,26.8783,26.9093,26.8163,26.8907,555400.0
2005-10-27 11:00:00,43.38,43.49,43.36,43.46,792800.0,26.8845,26.9527,26.8721,26.9341,792800.0
2005-10-27 11:30:00,43.47,43.49,43.35,43.37,520600.0,26.9403,26.9527,26.8659,26.8783,520600.0
2005-10-27 12:00:00,43.37,43.5,43.35,43.38,377100.0,26.8783,26.9589,26.8659,26.8845,377100.0
2005-10-27 12:30:00,43.39,43.42,43.28,43.35,553700.0,26.8907,26.9093,26.8225,26.8659,553700.0
2005-10-27 13:00:00,43.36,43.4,43.2,43.2,508100.0,26.8721,26.8969,26.773,26.773,508100.0
2005-10-27 13:30:00,43.2,43.33,43.18,43.3,519600.0,26.773,26.8535,26.7606,26.8349,519600.0
2005-10-27 14:00:00,43.29,43.33,43.22,43.28,466000.0,26.8287,26.8535,26.7854,26.8225,466000.0
2005-10-27 14:30:00,43.29,43.34,43.25,43.25,423700.0,26.8287,26.8597,26.8039,26.8039,423700.0
2005-10-27 15:00:00,43.25,43.31,43.15,43.15,799000.0,26.8039,26.8411,26.742,26.742,799000.0
2005-10-27 15:30:00,43.15,43.31,43.14,43.17,1381500.0,26.742,26.8411,26.7358,26.7544,1381500.0
2005-10-28 09:30:00,43.43,43.55,43.39,43.48,1253600.0,26.9155,26.9899,26.8907,26.9465,1253600.0
2005-10-28 10:00:00,43.47,43.53,43.43,43.49,784500.0,26.9403,26.9775,26.9155,26.9527,784500.0
2005-10-28 10:30:00,43.49,43.49,43.28,43.37,655300.0,26.9527,26.9527,26.8225,26.8783,655300.0
2005-10-28 11:00:00,43.36,43.45,43.32,43.4,496500.0,26.8721,26.9279,26.8473,26.8969,496500.0
2005-10-28 11:30:00,43.4,43.47,43.32,43.44,836000.0,26.8969,26.9403,26.8473,26.9217,836000.0
2005-10-28 12:00:00,43.44,43.47,43.4,43.41,1154900.0,26.9217,26.9403,26.8969,26.9031,1154900.0
2005-10-28 12:30:00,43.4,43.41,43.26,43.26,497400.0,26.8969,26.9031,26.8101,26.8101,497400.0
2005-10-28 13:00:00,43.26,43.44,43.23,43.43,763400.0,26.8101,26.9217,26.7916,26.9155,763400.0
2005-10-28 13:30:00,43.43,43.46,43.38,43.45,465500.0,26.9155,26.9341,26.8845,26.9279,465500.0
2005-10-28 14:00:00,43.45,43.61,43.44,43.59,917700.0,26.9279,27.0271,26.9217,27.0147,917700.0
2005-10-28 14:30:00,43.6,43.75,43.58,43.73,797800.0,27.0209,27.1138,27.0085,27.1014,797800.0
2005-10-28 15:00:00,43.73,43.83,43.69,43.7,1072500.0,27.1014,27.1634,27.0766,27.0828,1072500.0
2005-10-28 15:30:00,43.7,43.96,43.68,43.94,3130700.0,27.0828,27.244,27.0704,27.2316,3130700.0
2005-10-31 09:30:00,44.0,44.09,43.91,43.96,1825000.0,27.2688,27.3245,27.213,27.244,1825000.0
2005-10-31 10:00:00,43.96,44.01,43.95,43.98,1200500.0,27.244,27.275,27.2378,27.2564,1200500.0
2005-10-31 10:30:00,43.97,44.0,43.95,43.96,983700.0,27.2502,27.2688,27.2378,27.244,983700.0
2005-10-31 11:00:00,43.97,44.07,43.95,43.99,1072400.0,27.2502,27.3121,27.2378,27.2626,1072400.0
2005-10-31 11:30:00,43.99,43.99,43.95,43.95,492000.0,27.2626,27.2626,27.2378,27.2378,492000.0
2005-10-31 12:00:00,43.96,43.96,43.85,43.89,729900.0,27.244,27.244,27.1758,27.2006,729900.0
2005-10-31 12:30:00,43.9,43.9,43.7,43.73,1220000.0,27.2068,27.2068,27.0828,27.1014,1220000.0
2005-10-31 13:00:00,43.73,43.85,43.67,43.75,884100.0,27.1014,27.1758,27.0642,27.1138,884100.0
2005-10-31 13:30:00,43.75,43.76,43.67,43.72,683700.0,27.1138,27.12,27.0642,27.0952,683700.0
2005-10-31 14:00:00,43.73,43.82,43.69,43.74,596300.0,27.1014,27.1572,27.0766,27.1076,596300.0
2005-10-31 14:30:00,43.76,43.9,43.71,43.89,633800.0,27.12,27.2068,27.089,27.2006,633800.0
2005-10-31 15:00:00,43.89,43.98,43.88,43.96,1023900.0,27.2006,27.2564,27.1944,27.244,1023900.0
2005-10-31 15:30:00,43.95,43.99,43.73,43.75,1795500.0,27.2378,27.2626,27.1014,27.1138,1795500.0
2005-11-01 09:30:00,43.75,43.86,43.68,43.72,1875100.0,27.1138,27.182,27.0704,27.0952,1875100.0
2005-11-01 10:00:00,43.72,43.77,43.5,43.57,1291900.0,27.0952,27.1262,26.9589,27.0023,1291900.0
2005-11-01 10:30:00,43.57,43.69,43.57,43.64,1183900.0,27.0023,27.0766,27.0023,27.0456,1183900.0
2005-11-01 11:00:00,43.65,43.66,43.57,43.59,1388700.0,27.0518,27.058,27.0023,27.0147,1388700.0
2005-11-01 11:30:00,43.6,43.7,43.58,43.59,656000.0,27.0209,27.0828,27.0085,27.0147,656000.0
2005-11-01 12:00:00,43.59,43.6,43.44,43.5,947000.0,27.0147,27.0209,26.9217,26.9589,947000.0
2005-11-01 12:30:00,43.5,43.51,43.37,43.39,674300.0,26.9589,26.9651,26.8783,26.8907,674300.0
2005-11-01 13:00:00,43.39,43.6,43.28,43.29,1203100.0,26.8907,27.0209,26.8225,26.8287,1203100.0
2005-11-01 13:30:00,43.28,43.37,43.27,43.36,1140700.0,26.8225,26.8783,26.8163,26.8721,1140700.0
2005-11-01 14:00:00,43.36,43.67,43.35,43.65,1185200.0,26.8721,27.0642,26.8659,27.0518,1185200.0
2005-11-01 14:30:00,43.65,43.71,43.44,43.46,1048000.0,27.0518,27.089,26.9217,26.9341,1048000.0
2005-11-01 15:00:00,43.46,43.63,43.41,43.63,1332400.0,26.9341,27.0395,26.9031,27.0395,1332400.0
2005-11-01 15:30:00,43.63,43.71,43.55,43.61,2563400.0,27.0395,27.089,26.9899,27.0271,2563400.0
2005-11-02 09:30:00,43.78,43.83,43.65,43.79,1138000.0,27.1324,27.1634,27.0518,27.1386,1138000.0
2005-11-02 10:00:00,43.78,43.89,43.77,43.77,691300.0,27.1324,27.2006,27.1262,27.1262,691300.0
2005-11-02 10:30:00,43.76,43.9,43.76,43.83,513300.0,27.12,27.2068,27.12,27.1634,513300.0
2005-11-02 11:00:00,43.83,43.96,43.83,43.89,808000.0,27.1634,27.244,27.1634,27.2006,808000.0
2005-11-02 11:30:00,43.9,43.92,43.87,43.89,658600.0,27.2068,27.2192,27.1882,27.2006,658600.0
2005-11-02 12:00:00,43.89,43.91,43.81,43.83,409600.0,27.2006,27.213,27.151,27.1634,409600.0
2005-11-02 12:30:00,43.83,43.97,43.8,43.95,761900.0,27.1634,27.2502,27.1448,27.2378,761900.0
2005-11-02 13:00:00,43.95,44.03,43.94,44.02,1054100.0,27.2378,27.2873,27.2316,27.2812,1054100.0
2005-11-02 13:30:00,44.01,44.08,43.99,44.04,807400.0,27.275,27.3183,27.2626,27.2935,807400.0
2005-11-02 14:00:00,44.04,44.08,43.91,43.95,734700.0,27.2935,27.3183,27.213,27.2378,734700.0
2005-11-02 14:30:00,43.95,44.01,43.91,43.95,887500.0,27.2378,27.275,27.213,27.2378,887500.0
2005-11-02 15:00:00,43.95,44.12,43.95,44.1,1096900.0,27.2378,27.3431,27.2378,27.3307,1096900.0
2005-11-02 15:30:00,44.09,44.14,44.0,44.08,1560500.0,27.3245,27.3555,27.2688,27.3183,1560500.0
2005-11-03 09:30:00,44.25,44.33,44.22,44.31,1214600.0,27.4237,27.4733,27.4051,27.4609,1214600.0
2005-11-03 10:00:00,44.31,44.33,44.05,44.14,1416800.0,27.4609,27.4733,27.2997,27.3555,1416800.0
2005-11-03 10:30:00,44.15,44.22,44.0,44.06,1272000.0,27.3617,27.4051,27.2688,27.3059,1272000.0
2005-11-03 11:00:00,44.05,44.17,44.05,44.11,1091200.0,27.2997,27.3741,27.2997,27.3369,1091200.0
2005-11-03 11:30:00,44.1,44.2,44.05,44.17,563200.0,27.3307,27.3927,27.2997,27.3741,563200.0
2005-11-03 12:00:00,44.16,44.19,44.13,44.13,676200.0,27.3679,27.3865,27.3493,27.3493,676200.0
2005-11-03 12:30:00,44.13,44.28,44.06,44.1,665300.0,27.3493,27.4423,27.3059,27.3307,665300.0
2005-11-03 13:00:00,44.09,44.1,43.98,44.0,1311600.0,27.3245,27.3307,27.2564,27.2688,1311600.0
2005-11-03 13:30:00,43.99,44.0,43.86,43.95,910000.0,27.2626,27.2688,27.182,27.2378,910000.0
2005-11-03 14:00:00,43.95,43.99,43.75,43.78,825900.0,27.2378,27.2626,27.1138,27.1324,825900.0
2005-11-03 14:30:00,43.78,43.86,43.7,43.85,835200.0,27.1324,27.182,27.0828,27.1758,835200.0
2005-11-03 15:00:00,43.84,43.9,43.75,43.9,869600.0,27.1696,27.2068,27.1138,27.2068,869600.0
2005-11-03 15:30:00,43.9,44.01,43.86,44.0,1453000.0,27.2068,27.275,27.182,27.2688,1453000.0
2005-11-04 09:30:00,44.15,44.28,44.05,44.26,1330900.0,27.3617,27.4423,27.2997,27.4299,1330900.0
2005-11-04 10:00:00,44.27,44.3,44.07,44.18,1262300.0,27.4361,27.4547,27.3121,27.3803,1262300.0
2005-11-04 10:30:00,44.18,44.21,44.05,44.12,705900.0,27.3803,27.3989,27.2997,27.3431,705900.0
2005-11-04 11:00:00,44.12,44.22,44.11,44.19,1007700.0,27.3431,27.4051,27.3369,27.3865,1007700.0
2005-11-04 11:30:00,44.18,44.27,44.09,44.26,693800.0,27.3803,27.4361,27.3245,27.4299,693800.0
2005-11-04 12:00:00,44.26,44.38,44.24,44.35,705400.0,27.4299,27.5043,27.4175,27.4857,705400.0
2005-11-04 12:30:00,44.35,44.36,44.24,44.28,1152600.0,27.4857,27.4919,27.4175,27.4423,1152600.0
2005-11-04 13:00:00,44.29,44.34,44.18,44.31,474500.0,27.4485,27.4795,27.3803,27.4609,474500.0
2005-11-04 13:30:00,44.32,44.32,44.2,44.21,554300.0,27.4671,27.4671,27.3927,27.3989,554300.0
2005-11-04 14:00:00,44.2,44.25,44.12,44.19,797400.0,27.3927,27.4237,27.3431,27.3865,797400.0
2005-11-04 14:30:00,44.18,44.18,44.05,44.14,616300.0,27.3803,27.3803,27.2997,27.3555,616300.0
2005-11-04 15:00:00,44.15,44.18,44.06,44.06,665800.0,27.3617,27.3803,27.3059,27.3059,665800.0
2005-11-04 15:30:00,44.06,44.27,44.05,44.24,1243000.0,27.3059,27.4361,27.2997,27.4175,1243000.0
2005-11-07 09:30:00,44.4,44.48,44.34,44.4,1308900.0,27.5167,27.5662,27.4795,27.5167,1308900.0
2005-11-07 10:00:00,44.41,44.45,44.21,44.21,699100.0,27.5229,27.5476,27.3989,27.3989,699100.0
2005-11-07 10:30:00,44.21,44.28,44.17,44.25,610500.0,27.3989,27.4423,27.3741,27.4237,610500.0
2005-11-07 11:00:00,44.27,44.32,44.2,44.32,654600.0,27.4361,27.4671,27.3927,27.4671,654600.0
2005-11-07 11:30:00,44.31,44.39,44.25,44.39,538200.0,27.4609,27.5105,27.4237,27.5105,538200.0
2005-11-07 12:00:00,44.38,44.42,44.3,44.31,604100.0,27.5043,27.529,27.4547,27.4609,604100.0
2005-11-07 12:30:00,44.31,44.38,44.28,44.36,279200.0,27.4609,27.5043,27.4423,27.4919,279200.0
2005-11-07 13:00:00,44.36,44.39,44.28,44.38,1083500.0,27.4919,27.5105,27.4423,27.5043,1083500.0
2005-11-07 13:30:00,44.39,44.4,44.31,44.34,445200.0,27.5105,27.5167,27.4609,27.4795,445200.0
2005-11-07 14:00:00,44.34,44.43,44.28,44.41,647400.0,27.4795,27.5352,27.4423,27.5229,647400.0
2005-11-07 14:30:00,44.41,44.46,44.39,44.44,494200.0,27.5229,27.5538,27.5105,27.5414,494200.0
2005-11-07 15:00:00,44.44,44.46,44.32,44.38,599300.0,27.5414,27.5538,27.4671,27.5043,599300.0
2005-11-07 15:30:00,44.38,44.48,44.37,44.45,1360000.0,27.5043,27.5662,27.4981,27.5476,1360000.0
2005-11-08 09:30:00,44.39,44.45,44.29,44.38,1224600.0,27.5105,27.5476,27.4485,27.5043,1224600.0
2005-11-08 10:00:00,44.38,44.38,44.25,44.27,562700.0,27.5043,27.5043,27.4237,27.4361,562700.0
2005-11-08 10:30:00,44.27,44.35,44.26,44.29,466400.0,27.4361,27.4857,27.4299,27.4485,466400.0
2005-11-08 11:00:00,44.29,44.37,44.27,44.33,410400.0,27.4485,27.4981,27.4361,27.4733,410400.0
2005-11-08 11:30:00,44.34,44.44,44.3,44.4,521500.0,27.4795,27.5414,27.4547,27.5167,521500.0
2005-11-08 12:00:00,44.4,44.4,44.35,44.36,351000.0,27.5167,27.5167,27.4857,27.4919,351000.0
2005-11-08 12:30:00,44.35,44.42,44.32,44.38,344400.0,27.4857,27.529,27.4671,27.5043,344400.0
2005-11-08 13:00:00,44.38,44.4,44.27,44.32,512200.0,27.5043,27.5167,27.4361,27.4671,512200.0
2005-11-08 13:30:00,44.32,44.35,44.26,44.34,625100.0,27.4671,27.4857,27.4299,27.4795,625100.0
2005-11-08 14:00:00,44.34,44.4,44.3,44.37,514300.0,27.4795,27.5167,27.4547,27.4981,514300.0
2005-11-08 14:30:00,44.37,44.42,44.3,44.4,441700.0,27.4981,27.529,27.4547,27.5167,441700.0
2005-11-08 15:00:00,44.39,44.5,44.39,44.43,713200.0,27.5105,27.5786,27.5105,27.5352,713200.0
2005-11-08 15:30:00,44.42,44.44,44.33,44.37,909500.0,27.529,27.5414,27.4733,27.4981,909500.0
2005-11-09 09:30:00,44.47,44.49,44.4,44.46,1063000.0,27.56,27.5724,27.5167,27.5538,1063000.0
2005-11-09 10:00:00,44.46,44.61,44.45,44.51,739500.0,27.5538,27.6468,27.5476,27.5848,739500.0
2005-11-09 10:30:00,44.51,44.68,44.51,44.6,726100.0,27.5848,27.6902,27.5848,27.6406,726100.0
2005-11-09 11:00:00,44.6,44.63,44.49,44.5,603500.0,27.6406,27.6592,27.5724,27.5786,603500.0
2005-11-09 11:30:00,44.5,44.59,44.47,44.57,438600.0,27.5786,27.6344,27.56,27.622,438600.0
2005-11-09 12:00:00,44.56,44.68,44.5,44.68,611500.0,27.6158,27.6902,27.5786,27.6902,611500.0
2005-11-09 12:30:00,44.67,44.76,44.64,44.73,567400.0,27.684,27.7398,27.6654,27.7212,567400.0
2005-11-09 13:00:00,44.73,44.8,44.72,44.76,647200.0,27.7212,27.7646,27.715,27.7398,647200.0
2005-11-09 13:30:00,44.75,44.77,44.61,44.66,624300.0,27.7336,27.746,27.6468,27.6778,624300.0
2005-11-09 14:00:00,44.66,44.75,44.6,44.7,518600.0,27.6778,27.7336,27.6406,27.7026,518600.0
2005-11-09 14:30:00,44.7,44.75,44.56,44.61,682300.0,27.7026,27.7336,27.6158,27.6468,682300.0
2005-11-09 15:00:00,44.61,44.67,44.55,44.65,561100.0,27.6468,27.684,27.6096,27.6716,561100.0
2005-11-09 15:30:00,44.65,44.69,44.51,44.51,1042400.0,27.6716,27.6964,27.5848,27.5848,1042400.0
2005-11-10 09:30:00,44.62,44.84,44.57,44.78,1429500.0,27.653,27.7893,27.622,27.7522,1429500.0
2005-11-10 10:00:00,44.78,44.83,44.72,44.75,917000.0,27.7522,27.7831,27.715,27.7336,917000.0
2005-11-10 10:30:00,44.75,44.79,44.7,44.71,646100.0,27.7336,27.7584,27.7026,27.7088,646100.0
2005-11-10 11:00:00,44.71,44.74,44.65,44.69,613400.0,27.7088,27.7274,27.6716,27.6964,613400.0
2005-11-10 11:30:00,44.69,44.73,44.65,44.73,454500.0,27.6964,27.7212,27.6716,27.7212,454500.0
2005-11-10 12:00:00,44.72,44.8,44.7,44.77,376100.0,27.715,27.7646,27.7026,27.746,376100.0
2005-11-10 12:30:00,44.79,44.88,44.76,44.88,546900.0,27.7584,27.8141,27.7398,27.8141,546900.0
2005-11-10 13:00:00,44.87,44.98,44.86,44.95,700800.0,27.8079,27.8761,27.8017,27.8575,700800.0
2005-11-10 13:30:00,44.96,45.22,44.96,45.13,1836700.0,27.8637,28.0248,27.8637,27.9691,1836700.0
2005-11-10 14:00:00,45.13,45.2,45.04,45.19,983500.0,27.9691,28.0124,27.9133,28.0063,983500.0
2005-11-10 14:30:00,45.18,45.4,45.18,45.39,1528500.0,28.0001,28.1364,28.0001,28.1302,1528500.0
2005-11-10 15:00:00,45.39,45.42,45.29,45.3,1408300.0,28.1302,28.1488,28.0682,28.0744,1408300.0
2005-11-10 15:30:00,45.3,45.35,45.19,45.3,2032600.0,28.0744,28.1054,28.0063,28.0744,2032600.0
2005-11-11 09:30:00,45.25,45.28,45.15,45.24,1494300.0,28.0434,28.062,27.9815,28.0372,1494300.0
2005-11-11 10:00:00,45.23,45.24,45.12,45.18,693600.0,28.031,28.0372,27.9629,28.0001,693600.0
2005-11-11 10:30:00,45.18,45.2,45.13,45.16,609100.0,28.0001,28.0124,27.9691,27.9877,609100.0
2005-11-11 11:00:00,45.17,45.23,45.15,45.2,622700.0,27.9939,28.031,27.9815,28.0124,622700.0
2005-11-11 11:30:00,45.2,45.22,45.17,45.2,568800.0,28.0124,28.0248,27.9939,28.0124,568800.0
2005-11-11 12:00:00,45.21,45.25,45.16,45.25,444500.0,28.0186,28.0434,27.9877,28.0434,444500.0
2005-11-11 12:30:00,45.25,45.28,45.21,45.26,676100.0,28.0434,28.062,28.0186,28.0496,676100.0
2005-11-11 13:00:00,45.25,45.29,45.23,45.26,765000.0,28.0434,28.0682,28.031,28.0496,765000.0
2005-11-11 13:30:00,45.27,45.28,45.23,45.24,244000.0,28.0558,28.062,28.031,28.0372,244000.0
2005-11-11 14:00:00,45.24,45.31,45.23,45.27,485700.0,28.0372,28.0806,28.031,28.0558,485700.0
2005-11-11 14:30:00,45.28,45.41,45.27,45.38,846800.0,28.062,28.1426,28.0558,28.124,846800.0
2005-11-11 15:00:00,45.37,45.58,45.37,45.57,1233200.0,28.1178,28.248,28.1178,28.2418,1233200.0
2005-11-11 15:30:00,45.58,45.6,45.45,45.46,1342200.0,28.248,28.2603,28.1674,28.1736,1342200.0
2005-11-14 09:30:00,45.31,45.44,45.21,45.43,1910800.0,28.0806,28.1612,28.0186,28.155,1910800.0
2005-11-14 10:00:00,45.42,45.52,45.36,45.49,756100.0,28.1488,28.2108,28.1116,28.1922,756100.0
2005-11-14 10:30:00,45.49,45.53,45.36,45.39,551600.0,28.1922,28.217,28.1116,28.1302,551600.0
2005-11-14 11:00:00,45.39,45.53,45.38,45.51,472300.0,28.1302,28.217,28.124,28.2046,472300.0
2005-11-14 11:30:00,45.51,45.54,45.46,45.49,413100.0,28.2046,28.2232,28.1736,28.1922,413100.0
2005-11-14 12:00:00,45.5,45.53,45.41,45.48,427500.0,28.1984,28.217,28.1426,28.186,427500.0
2005-11-14 12:30:00,45.48,45.59,45.47,45.52,516800.0,28.186,28.2542,28.1798,28.2108,516800.0
2005-11-14 13:00:00,45.52,45.57,45.46,45.53,404200.0,28.2108,28.2418,28.1736,28.217,404200.0
2005-11-14 13:30:00,45.53,45.62,45.51,45.6,556800.0,28.217,28.2727,28.2046,28.2603,556800.0
2005-11-14 14:00:00,45.61,45.61,45.52,45.55,369700.0,28.2665,28.2665,28.2108,28.2294,369700.0
2005-11-14 14:30:00,45.55,45.57,45.5,45.56,756800.0,28.2294,28.2418,28.1984,28.2356,756800.0
2005-11-14 15:00:00,45.56,45.66,45.54,45.65,933900.0,28.2356,28.2975,28.2232,28.2913,933900.0
2005-11-14 15:30:00,45.65,45.73,45.59,45.62,1213500.0,28.2913,28.3409,28.2542,28.2727,1213500.0
2005-11-15 09:30:00,45.58,45.6,45.35,45.43,1324400.0,28.248,28.2603,28.1054,28.155,1324400.0
2005-11-15 10:00:00,45.43,45.58,45.41,45.53,580900.0,28.155,28.248,28.1426,28.217,580900.0
2005-11-15 10:30:00,45.53,45.66,45.48,45.63,738700.0,28.217,28.2975,28.186,28.2789,738700.0
2005-11-15 11:00:00,45.63,45.64,45.54,45.58,384500.0,28.2789,28.2851,28.2232,28.248,384500.0
2005-11-15 11:30:00,45.58,45.65,45.57,45.59,588300.0,28.248,28.2913,28.2418,28.2542,588300.0
2005-11-15 12:00:00,45.6,45.63,45.57,45.59,692100.0,28.2603,28.2789,28.2418,28.2542,692100.0
2005-11-15 12:30:00,45.6,45.6,45.54,45.54,466600.0,28.2603,28.2603,28.2232,28.2232,466600.0
2005-11-15 13:00:00,45.54,45.58,45.53,45.55,551900.0,28.2232,28.248,28.217,28.2294,551900.0
2005-11-15 13:30:00,45.56,45.56,45.43,45.47,537100.0,28.2356,28.2356,28.155,28.1798,537100.0
2005-11-15 14:00:00,45.47,45.47,45.32,45.35,747900.0,28.1798,28.1798,28.0868,28.1054,747900.0
2005-11-15 14:30:00,45.35,45.38,45.14,45.15,1077700.0,28.1054,28.124,27.9753,27.9815,1077700.0
2005-11-15 15:00:00,45.14,45.24,45.09,45.17,1199000.0,27.9753,28.0372,27.9443,27.9939,1199000.0
2005-11-15 15:30:00,45.16,45.28,45.15,45.26,1415700.0,27.9877,28.062,27.9815,28.0496,1415700.0
2005-11-16 09:30:00,45.4,45.48,45.25,45.27,984700.0,28.1364,28.186,28.0434,28.0558,984700.0
2005-11-16 10:00:00,45.27,45.31,45.24,45.26,730200.0,28.0558,28.0806,28.0372,28.0496,730200.0
2005-11-16 10:30:00,45.26,45.26,45.06,45.1,938000.0,28.0496,28.0496,27.9257,27.9505,938000.0
2005-11-16 11:00:00,45.1,45.11,44.9,44.99,1460800.0,27.9505,27.9567,27.8265,27.8823,1460800.0
2005-11-16 11:30:00,44.98,45.03,44.94,45.0,1468700.0,27.8761,27.9071,27.8513,27.8885,1468700.0
2005-11-16 12:00:00,45.0,45.09,44.99,45.02,603000.0,27.8885,27.9443,27.8823,27.9009,603000.0
2005-11-16 12:30:00,45.02,45.03,44.94,44.97,559700.0,27.9009,27.9071,27.8513,27.8699,559700.0
2005-11-16 13:00:00,44.97,44.99,44.9,44.98,696200.0,27.8699,27.8823,27.8265,27.8761,696200.0
2005-11-16 13:30:00,44.98,45.06,44.93,45.0,422500.0,27.8761,27.9257,27.8451,27.8885,422500.0
2005-11-16 14:00:00,45.0,45.03,44.96,45.01,542600.0,27.8885,27.9071,27.8637,27.8947,542600.0
2005-11-16 14:30:00,45.02,45.1,44.95,45.03,1006400.0,27.9009,27.9505,27.8575,27.9071,1006400.0
2005-11-16 15:00:00,45.03,45.07,44.94,44.99,649300.0,27.9071,27.9319,27.8513,27.8823,649300.0
2005-11-16 15:30:00,44.99,45.03,44.95,44.97,1319200.0,27.8823,27.9071,27.8575,27.8699,1319200.0
2005-11-17 09:30:00,45.0,45.16,44.98,45.04,837400.0,27.8885,27.9877,27.8761,27.9133,837400.0
2005-11-17 10:00:00,45.04,45.11,44.97,45.04,1022600.0,27.9133,27.9567,27.8699,27.9133,1022600.0
2005-11-17 10:30:00,45.04,45.05,44.89,44.97,541600.0,27.9133,27.9195,27.8203,27.8699,541600.0
2005-11-17 11:00:00,44.96,45.05,44.89,45.04,446500.0,27.8637,27.9195,27.8203,27.9133,446500.0
2005-11-17 11:30:00,45.04,45.05,44.9,44.99,618700.0,27.9133,27.9195,27.8265,27.8823,618700.0
2005-11-17 12:00:00,45.0,45.1,44.97,45.05,890500.0,27.8885,27.9505,27.8699,27.9195,890500.0
2005-11-17 12:30:00,45.06,45.16,45.04,45.14,358100.0,27.9257,27.9877,27.9133,27.9753,358100.0
2005-11-17 13:00:00,45.14,45.14,45.03,45.07,416100.0,27.9753,27.9753,27.9071,27.9319,416100.0
2005-11-17 13:30:00,45.07,45.1,45.02,45.1,479600.0,27.9319,27.9505,27.9009,27.9505,479600.0
2005-11-17 14:00:00,45.09,45.32,45.06,45.29,779600.0,27.9443,28.0868,27.9257,28.0682,779600.0
2005-11-17 14:30:00,45.29,45.3,45.21,45.21,694300.0,28.0682,28.0744,28.0186,28.0186,694300.0
2005-11-17 15:00:00,45.21,45.33,45.1,45.3,1196600.0,28.0186,28.093,27.9505,28.0744,1196600.0
2005-11-17 15:30:00,45.3,45.39,45.26,45.34,1126600.0,28.0744,28.1302,28.0496,28.0992,1126600.0
2005-11-18 09:30:00,45.97,45.97,45.39,45.47,3244100.0,28.4897,28.4897,28.1302,28.1798,3244100.0
2005-11-18 10:00:00,45.46,45.57,45.45,45.48,793600.0,28.1736,28.2418,28.1674,28.186,793600.0
2005-11-18 10:30:00,45.49,45.52,45.25,45.26,546900.0,28.1922,28.2108,28.0434,28.0496,546900.0
2005-11-18 11:00:00,45.27,45.47,45.26,45.43,554400.0,28.0558,28.1798,28.0496,28.155,554400.0
2005-11-18 11:30:00,45.42,45.43,45.3,45.38,508200.0,28.1488,28.155,28.0744,28.124,508200.0
2005-11-18 12:00:00,45.38,45.44,45.35,45.41,383400.0,28.124,28.1612,28.1054,28.1426,383400.0
2005-11-18 12:30:00,45.4,45.47,45.34,45.45,430800.0,28.1364,28.1798,28.0992,28.1674,430800.0
2005-11-18 13:00:00,45.46,45.47,45.41,45.43,331300.0,28.1736,28.1798,28.1426,28.155,331300.0
2005-11-18 13:30:00,45.43,45.54,45.43,45.52,472200.0,28.155,28.2232,28.155,28.2108,472200.0
2005-11-18 14:00:00,45.52,45.54,45.44,45.44,447700.0,28.2108,28.2232,28.1612,28.1612,447700.0
2005-11-18 14:30:00,45.44,45.52,45.44,45.46,437800.0,28.1612,28.2108,28.1612,28.1736,437800.0
2005-11-18 15:00:00,45.46,45.53,45.42,45.42,642500.0,28.1736,28.217,28.1488,28.1488,642500.0
2005-11-18 15:30:00,45.42,45.59,45.4,45.55,1285300.0,28.1488,28.2542,28.1364,28.2294,1285300.0
2005-11-21 09:30:00,45.6,45.64,45.51,45.57,744700.0,28.2603,28.2851,28.2046,28.2418,744700.0
2005-11-21 10:00:00,45.57,45.77,45.56,45.77,643300.0,28.2418,28.3657,28.2356,28.3657,643300.0
2005-11-21 10:30:00,45.77,45.89,45.76,45.88,855400.0,28.3657,28.4401,28.3595,28.4339,855400.0
2005-11-21 11:00:00,45.87,45.88,45.75,45.78,554700.0,28.4277,28.4339,28.3533,28.3719,554700.0
2005-11-21 11:30:00,45.79,45.81,45.66,45.79,617100.0,28.3781,28.3905,28.2975,28.3781,617100.0
2005-11-21 12:00:00,45.78,45.85,45.71,45.72,435800.0,28.3719,28.4153,28.3285,28.3347,435800.0
2005-11-21 12:30:00,45.72,45.84,45.71,45.81,404500.0,28.3347,28.4091,28.3285,28.3905,404500.0
2005-11-21 13:00:00,45.82,45.87,45.79,45.82,556700.0,28.3967,28.4277,28.3781,28.3967,556700.0
2005-11-21 13:30:00,45.82,45.82,45.73,45.77,859700.0,28.3967,28.3967,28.3409,28.3657,859700.0
2005-11-21 14:00:00,45.77,45.79,45.75,45.78,344000.0,28.3657,28.3781,28.3533,28.3719,344000.0
2005-11-21 14:30:00,45.77,45.8,45.73,45.75,599600.0,28.3657,28.3843,28.3409,28.3533,599600.0
2005-11-21 15:00:00,45.74,45.81,45.73,45.8,1298800.0,28.3471,28.3905,28.3409,28.3843,1298800.0
2005-11-21 15:30:00,45.81,45.93,45.8,45.84,1400900.0,28.3905,28.4649,28.3843,28.4091,1400900.0
2005-11-22 09:30:00,45.89,45.89,45.69,45.7,1115900.0,28.4401,28.4401,28.3161,28.3223,1115900.0
2005-11-22 10:00:00,45.7,45.71,45.62,45.63,913000.0,28.3223,28.3285,28.2727,28.2789,913000.0
2005-11-22 10:30:00,45.63,45.72,45.63,45.66,675600.0,28.2789,28.3347,28.2789,28.2975,675600.0
2005-11-22 11:00:00,45.67,45.75,45.66,45.72,744500.0,28.3037,28.3533,28.2975,28.3347,744500.0
2005-11-22 11:30:00,45.71,45.8,45.68,45.8,704100.0,28.3285,28.3843,28.3099,28.3843,704100.0
2005-11-22 12:00:00,45.8,45.81,45.75,45.77,650100.0,28.3843,28.3905,28.3533,28.3657,650100.0
2005-11-22 12:30:00,45.77,45.8,45.75,45.79,325000.0,28.3657,28.3843,28.3533,28.3781,325000.0
2005-11-22 13:00:00,45.79,45.83,45.77,45.82,572500.0,28.3781,28.4029,28.3657,28.3967,572500.0
2005-11-22 13:30:00,45.82,45.82,45.77,45.8,349200.0,28.3967,28.3967,28.3657,28.3843,349200.0
2005-11-22 14:00:00,45.79,45.99,45.78,45.9,1118100.0,28.3781,28.502,28.3719,28.4463,1118100.0
2005-11-22 14:30:00,45.89,46.0,45.85,45.99,797300.0,28.4401,28.5082,28.4153,28.502,797300.0
2005-11-22 15:00:00,45.99,46.01,45.93,45.96,1746100.0,28.502,28.5144,28.4649,28.4835,1746100.0
2005-11-22 15:30:00,45.97,46.15,45.96,46.13,1926500.0,28.4897,28.6012,28.4835,28.5888,1926500.0
2005-11-23 09:30:00,46.01,46.22,45.95,46.18,1110400.0,28.5144,28.6446,28.4773,28.6198,1110400.0
2005-11-23 10:00:00,46.18,46.34,46.17,46.32,838200.0,28.6198,28.719,28.6136,28.7066,838200.0
2005-11-23 10:30:00,46.32,46.48,46.32,46.47,858500.0,28.7066,28.8057,28.7066,28.7995,858500.0
2005-11-23 11:00:00,46.47,46.62,46.36,46.61,1037500.0,28.7995,28.8925,28.7314,28.8863,1037500.0
2005-11-23 11:30:00,46.62,46.78,46.61,46.75,1075100.0,28.8925,28.9916,28.8863,28.9731,1075100.0
2005-11-23 12:00:00,46.76,46.81,46.7,46.8,806200.0,28.9793,29.0102,28.9421,29.004,806200.0
2005-11-23 12:30:00,46.8,46.9,46.79,46.86,952100.0,29.004,29.066,28.9978,29.0412,952100.0
2005-11-23 13:00:00,46.87,46.95,46.84,46.89,1038300.0,29.0474,29.097,29.0288,29.0598,1038300.0
2005-11-23 13:30:00,46.89,46.94,46.86,46.9,555900.0,29.0598,29.0908,29.0412,29.066,555900.0
2005-11-23 14:00:00,46.9,46.99,46.9,46.97,828200.0,29.066,29.1218,29.066,29.1094,828200.0
2005-11-23 14:30:00,46.97,47.0,46.92,46.97,1011000.0,29.1094,29.128,29.0784,29.1094,1011000.0
2005-11-23 15:00:00,46.97,46.98,46.74,46.8,1386500.0,29.1094,29.1156,28.9669,29.004,1386500.0
2005-11-23 15:30:00,46.8,46.81,46.63,46.69,2204600.0,29.004,29.0102,28.8987,28.9359,2204600.0
2005-11-25 09:30:00,46.85,46.99,46.76,46.96,805700.0,29.035,29.1218,28.9793,29.1032,805700.0
2005-11-25 10:00:00,46.97,47.05,46.86,46.89,934700.0,29.1094,29.159,29.0412,29.0598,934700.0
2005-11-25 10:30:00,46.89,46.96,46.89,46.91,468900.0,29.0598,29.1032,29.0598,29.0722,468900.0
2005-11-25 11:00:00,46.9,46.97,46.89,46.89,443100.0,29.066,29.1094,29.0598,29.0598,443100.0
2005-11-25 11:30:00,46.89,47.0,46.86,46.95,631500.0,29.0598,29.128,29.0412,29.097,631500.0
2005-11-25 12:00:00,46.94,46.96,46.85,46.91,625200.0,29.0908,29.1032,29.035,29.0722,625200.0
2005-11-25 12:30:00,46.92,47.01,46.91,46.97,803700.0,29.0784,29.1342,29.0722,29.1094,803700.0
2005-11-25 13:00:00,46.99,47.0,46.7,47.0,290100.0,29.1218,29.128,28.9421,29.128,290100.0
2005-11-25 13:30:00,46.99,46.99,46.99,46.99,1400.0,29.1218,29.1218,29.1218,29.1218,1400.0
2005-11-25 14:00:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 14:30:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 15:00:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-25 15:30:00,46.99,46.99,46.99,46.99,0.0,29.1218,29.1218,29.1218,29.1218,0.0
2005-11-28 09:30:00,47.01,47.13,46.96,46.97,1514200.0,29.1342,29.2086,29.1032,29.1094,1514200.0
2005-11-28 10:00:00,46.97,47.04,46.89,46.9,972400.0,29.1094,29.1528,29.0598,29.066,972400.0
2005-11-28 10:30:00,46.89,47.01,46.89,46.95,718700.0,29.0598,29.1342,29.0598,29.097,718700.0
2005-11-28 11:00:00,46.96,47.04,46.93,47.01,682100.0,29.1032,29.1528,29.0846,29.1342,682100.0
2005-11-28 11:30:00,47.0,47.15,47.0,47.1,674600.0,29.128,29.221,29.128,29.19,674600.0
2005-11-28 12:00:00,47.1,47.14,47.09,47.13,400900.0,29.19,29.2148,29.1838,29.2086,400900.0
2005-11-28 12:30:00,47.12,47.13,47.02,47.06,571000.0,29.2024,29.2086,29.1404,29.1652,571000.0
2005-11-28 13:00:00,47.06,47.08,46.95,46.96,626200.0,29.1652,29.1776,29.097,29.1032,626200.0
2005-11-28 13:30:00,46.96,47.01,46.94,46.96,547000.0,29.1032,29.1342,29.0908,29.1032,547000.0
2005-11-28 14:00:00,46.96,46.98,46.9,46.94,593000.0,29.1032,29.1156,29.066,29.0908,593000.0
2005-11-28 14:30:00,46.94,46.94,46.73,46.73,953800.0,29.0908,29.0908,28.9607,28.9607,953800.0
2005-11-28 15:00:00,46.73,46.79,46.62,46.67,1282600.0,28.9607,28.9978,28.8925,28.9235,1282600.0
2005-11-28 15:30:00,46.68,46.69,46.52,46.59,2032900.0,28.9297,28.9359,28.8305,28.8739,2032900.0
2005-11-29 09:30:00,46.7,46.92,46.68,46.89,1057100.0,28.9421,29.0784,28.9297,29.0598,1057100.0
2005-11-29 10:00:00,46.9,46.93,46.72,46.74,758000.0,29.066,29.0846,28.9545,28.9669,758000.0
2005-11-29 10:30:00,46.74,46.82,46.73,46.79,1038400.0,28.9669,29.0164,28.9607,28.9978,1038400.0
2005-11-29 11:00:00,46.78,46.83,46.74,46.83,825500.0,28.9916,29.0226,28.9669,29.0226,825500.0
2005-11-29 11:30:00,46.83,46.93,46.82,46.92,773800.0,29.0226,29.0846,29.0164,29.0784,773800.0
2005-11-29 12:00:00,46.92,46.95,46.9,46.91,498700.0,29.0784,29.097,29.066,29.0722,498700.0
2005-11-29 12:30:00,46.91,46.95,46.9,46.93,502500.0,29.0722,29.097,29.066,29.0846,502500.0
2005-11-29 13:00:00,46.94,46.95,46.85,46.86,393100.0,29.0908,29.097,29.035,29.0412,393100.0
2005-11-29 13:30:00,46.85,46.94,46.8,46.93,723400.0,29.035,29.0908,29.004,29.0846,723400.0
2005-11-29 14:00:00,46.94,46.96,46.83,46.84,509400.0,29.0908,29.1032,29.0226,29.0288,509400.0
2005-11-29 14:30:00,46.85,46.9,46.83,46.84,940900.0,29.035,29.066,29.0226,29.0288,940900.0
2005-11-29 15:00:00,46.85,46.85,46.78,46.81,754700.0,29.035,29.035,28.9916,29.0102,754700.0
2005-11-29 15:30:00,46.81,46.85,46.77,46.78,1318300.0,29.0102,29.035,28.9854,28.9916,1318300.0
2005-11-30 09:30:00,46.49,46.5,46.34,46.45,1550000.0,29.1258,29.1321,29.0319,29.1008,1550000.0
2005-11-30 10:00:00,46.45,46.46,46.34,46.4,803700.0,29.1008,29.107,29.0319,29.0695,803700.0
2005-11-30 10:30:00,46.39,46.4,46.18,46.24,1204600.0,29.0632,29.0695,28.9316,28.9692,1204600.0
2005-11-30 11:00:00,46.23,46.28,46.15,46.17,757700.0,28.963,28.9943,28.9128,28.9254,757700.0
2005-11-30 11:30:00,46.17,46.19,45.93,45.94,833500.0,28.9254,28.9379,28.775,28.7813,833500.0
2005-11-30 12:00:00,45.94,46.03,45.87,46.0,750900.0,28.7813,28.8377,28.7374,28.8189,750900.0
2005-11-30 12:30:00,46.0,46.12,45.99,46.12,467800.0,28.8189,28.894,28.8126,28.894,467800.0
2005-11-30 13:00:00,46.12,46.18,46.04,46.05,700100.0,28.894,28.9316,28.8439,28.8502,700100.0
2005-11-30 13:30:00,46.06,46.08,45.98,46.0,766600.0,28.8565,28.869,28.8063,28.8189,766600.0
2005-11-30 14:00:00,46.0,46.16,45.99,46.02,860700.0,28.8189,28.9191,28.8126,28.8314,860700.0
2005-11-30 14:30:00,46.01,46.01,45.84,45.91,1182300.0,28.8251,28.8251,28.7186,28.7625,1182300.0
2005-11-30 15:00:00,45.92,45.96,45.89,45.92,991000.0,28.7687,28.7938,28.7499,28.7687,991000.0
2005-11-30 15:30:00,45.92,46.0,45.89,45.91,1776300.0,28.7687,28.8189,28.7499,28.7625,1776300.0
2005-12-01 09:30:00,46.0,46.26,46.0,46.14,2312800.0,28.8189,28.9817,28.8189,28.9066,2312800.0
2005-12-01 10:00:00,46.14,46.21,46.0,46.02,1059000.0,28.9066,28.9504,28.8189,28.8314,1059000.0
2005-12-01 10:30:00,46.03,46.12,45.96,46.07,842100.0,28.8377,28.894,28.7938,28.8627,842100.0
2005-12-01 11:00:00,46.07,46.13,46.01,46.05,827400.0,28.8627,28.9003,28.8251,28.8502,827400.0
2005-12-01 11:30:00,46.06,46.06,45.99,46.01,520900.0,28.8565,28.8565,28.8126,28.8251,520900.0
2005-12-01 12:00:00,46.02,46.05,45.99,46.04,515900.0,28.8314,28.8502,28.8126,28.8439,515900.0
2005-12-01 12:30:00,46.03,46.1,46.03,46.05,480300.0,28.8377,28.8815,28.8377,28.8502,480300.0
2005-12-01 13:00:00,46.06,46.16,46.03,46.11,649400.0,28.8565,28.9191,28.8377,28.8878,649400.0
2005-12-01 13:30:00,46.1,46.14,46.0,46.02,554500.0,28.8815,28.9066,28.8189,28.8314,554500.0
2005-12-01 14:00:00,46.01,46.06,46.01,46.01,440100.0,28.8251,28.8565,28.8251,28.8251,440100.0
2005-12-01 14:30:00,46.01,46.03,45.87,45.89,618700.0,28.8251,28.8377,28.7374,28.7499,618700.0
2005-12-01 15:00:00,45.88,45.95,45.81,45.84,1165600.0,28.7437,28.7875,28.6998,28.7186,1165600.0
2005-12-01 15:30:00,45.84,45.96,45.8,45.88,1267100.0,28.7186,28.7938,28.6936,28.7437,1267100.0
2005-12-02 09:30:00,45.88,45.99,45.76,45.95,1798300.0,28.7437,28.8126,28.6685,28.7875,1798300.0
2005-12-02 10:00:00,45.95,46.14,45.95,46.09,987200.0,28.7875,28.9066,28.7875,28.8752,987200.0
2005-12-02 10:30:00,46.09,46.11,45.94,45.95,629300.0,28.8752,28.8878,28.7813,28.7875,629300.0
2005-12-02 11:00:00,45.96,45.99,45.91,45.96,496700.0,28.7938,28.8126,28.7625,28.7938,496700.0
2005-12-02 11:30:00,45.97,46.03,45.95,46.0,617100.0,28.8001,28.8377,28.7875,28.8189,617100.0
2005-12-02 12:00:00,46.0,46.04,45.94,45.95,353400.0,28.8189,28.8439,28.7813,28.7875,353400.0
2005-12-02 12:30:00,45.95,45.97,45.92,45.95,282800.0,28.7875,28.8001,28.7687,28.7875,282800.0
2005-12-02 13:00:00,45.95,45.96,45.91,45.94,294900.0,28.7875,28.7938,28.7625,28.7813,294900.0
2005-12-02 13:30:00,45.94,45.99,45.91,45.94,420300.0,28.7813,28.8126,28.7625,28.7813,420300.0
2005-12-02 14:00:00,45.93,46.05,45.9,46.04,369300.0,28.775,28.8502,28.7562,28.8439,369300.0
2005-12-02 14:30:00,46.04,46.1,46.0,46.06,554600.0,28.8439,28.8815,28.8189,28.8565,554600.0
2005-12-02 15:00:00,46.05,46.15,46.01,46.14,660100.0,28.8502,28.9128,28.8251,28.9066,660100.0
2005-12-02 15:30:00,46.14,46.18,46.1,46.16,1063500.0,28.9066,28.9316,28.8815,28.9191,1063500.0
2005-12-05 09:30:00,45.93,45.99,45.89,45.9,1297500.0,28.775,28.8126,28.7499,28.7562,1297500.0
2005-12-05 10:00:00,45.89,45.91,45.79,45.83,1556200.0,28.7499,28.7625,28.6873,28.7124,1556200.0
2005-12-05 10:30:00,45.82,45.87,45.8,45.86,559500.0,28.7061,28.7374,28.6936,28.7312,559500.0
2005-12-05 11:00:00,45.86,46.07,45.85,46.05,711300.0,28.7312,28.8627,28.7249,28.8502,711300.0
2005-12-05 11:30:00,46.05,46.07,46.0,46.05,517000.0,28.8502,28.8627,28.8189,28.8502,517000.0
2005-12-05 12:00:00,46.04,46.16,46.03,46.14,532100.0,28.8439,28.9191,28.8377,28.9066,532100.0
2005-12-05 12:30:00,46.15,47.26,46.14,46.24,518800.0,28.9128,29.6082,28.9066,28.9692,518800.0
2005-12-05 13:00:00,46.24,46.34,46.21,46.33,596400.0,28.9692,29.0319,28.9504,29.0256,596400.0
2005-12-05 13:30:00,46.33,46.38,46.29,46.37,736000.0,29.0256,29.0569,29.0005,29.0507,736000.0
2005-12-05 14:00:00,46.37,46.43,46.36,46.39,854800.0,29.0507,29.0883,29.0444,29.0632,854800.0
2005-12-05 14:30:00,46.39,46.54,46.38,46.48,906000.0,29.0632,29.1572,29.0569,29.1196,906000.0
2005-12-05 15:00:00,46.47,46.5,46.36,46.38,1035000.0,29.1133,29.1321,29.0444,29.0569,1035000.0
2005-12-05 15:30:00,46.38,46.43,46.35,46.42,1179900.0,29.0569,29.0883,29.0381,29.082,1179900.0
2005-12-06 09:30:00,46.46,46.6,46.22,46.24,1251000.0,29.107,29.1948,28.9567,28.9692,1251000.0
2005-12-06 10:00:00,46.22,46.34,46.13,46.33,981000.0,28.9567,29.0319,28.9003,29.0256,981000.0
2005-12-06 10:30:00,46.33,46.4,46.31,46.39,1216700.0,29.0256,29.0695,29.0131,29.0632,1216700.0
2005-12-06 11:00:00,46.4,46.4,46.29,46.39,627400.0,29.0695,29.0695,29.0005,29.0632,627400.0
2005-12-06 11:30:00,46.4,46.53,46.4,46.51,1066600.0,29.0695,29.1509,29.0695,29.1384,1066600.0
2005-12-06 12:00:00,46.5,46.69,46.5,46.65,812700.0,29.1321,29.2511,29.1321,29.2261,812700.0
2005-12-06 12:30:00,46.65,46.66,46.55,46.63,716400.0,29.2261,29.2323,29.1634,29.2136,716400.0
2005-12-06 13:00:00,46.62,46.62,46.56,46.6,450000.0,29.2073,29.2073,29.1697,29.1948,450000.0
2005-12-06 13:30:00,46.59,46.73,46.59,46.72,623800.0,29.1885,29.2762,29.1885,29.2699,623800.0
2005-12-06 14:00:00,46.72,46.73,46.66,46.66,651500.0,29.2699,29.2762,29.2323,29.2323,651500.0
2005-12-06 14:30:00,46.67,46.68,46.6,46.64,733000.0,29.2386,29.2449,29.1948,29.2198,733000.0
2005-12-06 15:00:00,46.64,46.65,46.38,46.4,1127600.0,29.2198,29.2261,29.0569,29.0695,1127600.0
2005-12-06 15:30:00,46.4,46.42,46.17,46.31,1808400.0,29.0695,29.082,28.9254,29.0131,1808400.0
2005-12-07 09:30:00,46.25,46.34,46.02,46.03,1014900.0,28.9755,29.0319,28.8314,28.8377,1014900.0
2005-12-07 10:00:00,46.04,46.07,46.02,46.03,797600.0,28.8439,28.8627,28.8314,28.8377,797600.0
2005-12-07 10:30:00,46.03,46.07,45.88,45.89,865900.0,28.8377,28.8627,28.7437,28.7499,865900.0
2005-12-07 11:00:00,45.89,45.96,45.81,45.82,930300.0,28.7499,28.7938,28.6998,28.7061,930300.0
2005-12-07 11:30:00,45.82,45.88,45.8,45.85,527100.0,28.7061,28.7437,28.6936,28.7249,527100.0
2005-12-07 12:00:00,45.85,45.9,45.81,45.87,528200.0,28.7249,28.7562,28.6998,28.7374,528200.0
2005-12-07 12:30:00,45.88,45.92,45.87,45.89,405200.0,28.7437,28.7687,28.7374,28.7499,405200.0
2005-12-07 13:00:00,45.89,45.9,45.71,45.72,567100.0,28.7499,28.7562,28.6372,28.6434,567100.0
2005-12-07 13:30:00,45.72,45.79,45.69,45.69,790700.0,28.6434,28.6873,28.6246,28.6246,790700.0
2005-12-07 14:00:00,45.69,45.71,45.53,45.53,952900.0,28.6246,28.6372,28.5244,28.5244,952900.0
2005-12-07 14:30:00,45.53,45.65,45.42,45.5,1332900.0,28.5244,28.5996,28.4555,28.5056,1332900.0
2005-12-07 15:00:00,45.5,45.65,45.46,45.63,835500.0,28.5056,28.5996,28.4806,28.5871,835500.0
2005-12-07 15:30:00,45.62,45.88,45.58,45.87,1386500.0,28.5808,28.7437,28.5557,28.7374,1386500.0
2005-12-08 09:30:00,45.84,45.92,45.63,45.64,1036800.0,28.7186,28.7687,28.5871,28.5933,1036800.0
2005-12-08 10:00:00,45.64,45.74,45.57,45.74,1248300.0,28.5933,28.656,28.5495,28.656,1248300.0
2005-12-08 10:30:00,45.74,45.86,45.69,45.86,991000.0,28.656,28.7312,28.6246,28.7312,991000.0
2005-12-08 11:00:00,45.86,45.97,45.86,45.9,737100.0,28.7312,28.8001,28.7312,28.7562,737100.0
2005-12-08 11:30:00,45.9,46.03,45.89,45.96,608300.0,28.7562,28.8377,28.7499,28.7938,608300.0
2005-12-08 12:00:00,45.96,45.98,45.86,45.9,531400.0,28.7938,28.8063,28.7312,28.7562,531400.0
2005-12-08 12:30:00,45.89,45.9,45.73,45.85,756800.0,28.7499,28.7562,28.6497,28.7249,756800.0
2005-12-08 13:00:00,45.84,45.9,45.63,45.76,632300.0,28.7186,28.7562,28.5871,28.6685,632300.0
2005-12-08 13:30:00,45.76,45.88,45.75,45.87,443700.0,28.6685,28.7437,28.6622,28.7374,443700.0
2005-12-08 14:00:00,45.87,45.9,45.68,45.7,609800.0,28.7374,28.7562,28.6184,28.6309,609800.0
2005-12-08 14:30:00,45.72,45.72,45.56,45.61,974700.0,28.6434,28.6434,28.5432,28.5745,974700.0
2005-12-08 15:00:00,45.61,45.73,45.61,45.7,597600.0,28.5745,28.6497,28.5745,28.6309,597600.0
2005-12-08 15:30:00,45.68,45.82,45.67,45.77,900800.0,28.6184,28.7061,28.6121,28.6748,900800.0
2005-12-09 09:30:00,45.78,46.0,45.75,45.87,652700.0,28.681,28.8189,28.6622,28.7374,652700.0
2005-12-09 10:00:00,45.87,45.95,45.73,45.73,810900.0,28.7374,28.7875,28.6497,28.6497,810900.0
2005-12-09 10:30:00,45.73,45.86,45.61,45.84,824000.0,28.6497,28.7312,28.5745,28.7186,824000.0
2005-12-09 11:00:00,45.84,45.9,45.77,45.8,534900.0,28.7186,28.7562,28.6748,28.6936,534900.0
2005-12-09 11:30:00,45.8,46.0,45.75,45.77,280300.0,28.6936,28.8189,28.6622,28.6748,280300.0
2005-12-09 12:00:00,45.78,45.91,45.76,45.89,454900.0,28.681,28.7625,28.6685,28.7499,454900.0
2005-12-09 12:30:00,45.88,45.98,45.84,45.96,295900.0,28.7437,28.8063,28.7186,28.7938,295900.0
2005-12-09 13:00:00,45.97,46.0,45.94,45.99,441500.0,28.8001,28.8189,28.7813,28.8126,441500.0
2005-12-09 13:30:00,45.99,46.17,45.96,46.13,953000.0,28.8126,28.9254,28.7938,28.9003,953000.0
2005-12-09 14:00:00,46.14,46.2,46.08,46.19,569900.0,28.9066,28.9442,28.869,28.9379,569900.0
2005-12-09 14:30:00,46.2,46.21,46.16,46.16,517500.0,28.9442,28.9504,28.9191,28.9191,517500.0
2005-12-09 15:00:00,46.17,46.18,46.09,46.12,872400.0,28.9254,28.9316,28.8752,28.894,872400.0
2005-12-09 15:30:00,46.12,46.15,45.87,45.91,1026400.0,28.894,28.9128,28.7374,28.7625,1026400.0
2005-12-12 09:30:00,45.98,46.07,45.87,45.98,832000.0,28.8063,28.8627,28.7374,28.8063,832000.0
2005-12-12 10:00:00,45.95,45.99,45.76,45.9,723600.0,28.7875,28.8126,28.6685,28.7562,723600.0
2005-12-12 10:30:00,45.91,46.0,43.84,45.94,1664500.0,28.7625,28.8189,27.4656,28.7813,1664500.0
2005-12-12 11:00:00,45.94,45.97,45.88,45.89,1214800.0,28.7813,28.8001,28.7437,28.7499,1214800.0
2005-12-12 11:30:00,45.89,45.93,45.86,45.88,602100.0,28.7499,28.775,28.7312,28.7437,602100.0
2005-12-12 12:00:00,45.89,45.9,45.77,45.8,460900.0,28.7499,28.7562,28.6748,28.6936,460900.0
2005-12-12 12:30:00,45.8,45.82,45.75,45.78,517700.0,28.6936,28.7061,28.6622,28.681,517700.0
2005-12-12 13:00:00,45.79,45.79,45.68,45.7,621400.0,28.6873,28.6873,28.6184,28.6309,621400.0
2005-12-12 13:30:00,45.7,45.74,45.62,45.65,588800.0,28.6309,28.656,28.5808,28.5996,588800.0
2005-12-12 14:00:00,45.66,45.71,45.62,45.67,395700.0,28.6059,28.6372,28.5808,28.6121,395700.0
2005-12-12 14:30:00,45.67,45.82,45.67,45.74,637300.0,28.6121,28.7061,28.6121,28.656,637300.0
2005-12-12 15:00:00,45.74,45.8,45.66,45.73,599900.0,28.656,28.6936,28.6059,28.6497,599900.0
2005-12-12 15:30:00,45.74,45.77,45.66,45.74,904900.0,28.656,28.6748,28.6059,28.656,904900.0
2005-12-13 09:30:00,45.62,45.83,45.61,45.69,897000.0,28.5808,28.7124,28.5745,28.6246,897000.0
2005-12-13 10:00:00,45.68,45.82,45.63,45.76,788700.0,28.6184,28.7061,28.5871,28.6685,788700.0
2005-12-13 10:30:00,45.75,45.98,45.71,45.97,737200.0,28.6622,28.8063,28.6372,28.8001,737200.0
2005-12-13 11:00:00,45.98,46.02,45.94,45.95,467300.0,28.8063,28.8314,28.7813,28.7875,467300.0
2005-12-13 11:30:00,45.95,45.96,45.92,45.93,509900.0,28.7875,28.7938,28.7687,28.775,509900.0
2005-12-13 12:00:00,45.94,45.98,45.93,45.96,556200.0,28.7813,28.8063,28.775,28.7938,556200.0
2005-12-13 12:30:00,45.96,46.01,45.94,46.0,578000.0,28.7938,28.8251,28.7813,28.8189,578000.0
2005-12-13 13:00:00,46.0,46.15,45.98,46.07,905700.0,28.8189,28.9128,28.8063,28.8627,905700.0
2005-12-13 13:30:00,46.06,46.16,46.06,46.07,483900.0,28.8565,28.9191,28.8565,28.8627,483900.0
2005-12-13 14:00:00,46.07,46.49,46.01,46.39,1477600.0,28.8627,29.1258,28.8251,29.0632,1477600.0
2005-12-13 14:30:00,46.4,46.7,46.39,46.63,1755600.0,29.0695,29.2574,29.0632,29.2136,1755600.0
2005-12-13 15:00:00,46.63,46.66,46.51,46.53,1578400.0,29.2136,29.2323,29.1384,29.1509,1578400.0
2005-12-13 15:30:00,46.53,46.64,46.5,46.52,2525200.0,29.1509,29.2198,29.1321,29.1446,2525200.0
2005-12-14 09:30:00,46.62,46.88,46.5,46.85,1502500.0,29.2073,29.3702,29.1321,29.3514,1502500.0
2005-12-14 10:00:00,46.84,46.89,46.75,46.86,1345000.0,29.3451,29.3764,29.2887,29.3576,1345000.0
2005-12-14 10:30:00,46.86,46.96,46.84,46.93,845700.0,29.3576,29.4203,29.3451,29.4015,845700.0
2005-12-14 11:00:00,46.93,46.94,46.82,46.89,1508400.0,29.4015,29.4078,29.3326,29.3764,1508400.0
2005-12-14 11:30:00,46.9,46.96,46.84,46.9,1146400.0,29.3827,29.4203,29.3451,29.3827,1146400.0
2005-12-14 12:00:00,46.9,46.93,46.86,46.89,717900.0,29.3827,29.4015,29.3576,29.3764,717900.0
2005-12-14 12:30:00,46.9,46.9,46.85,46.86,774100.0,29.3827,29.3827,29.3514,29.3576,774100.0
2005-12-14 13:00:00,46.86,46.95,46.85,46.94,444800.0,29.3576,29.414,29.3514,29.4078,444800.0
2005-12-14 13:30:00,46.94,46.99,46.93,46.97,1023100.0,29.4078,29.4391,29.4015,29.4266,1023100.0
2005-12-14 14:00:00,46.98,46.99,46.96,46.98,485800.0,29.4328,29.4391,29.4203,29.4328,485800.0
2005-12-14 14:30:00,46.97,46.98,46.85,46.85,920700.0,29.4266,29.4328,29.3514,29.3514,920700.0
2005-12-14 15:00:00,46.85,46.88,46.85,46.86,1159400.0,29.3514,29.3702,29.3514,29.3576,1159400.0
2005-12-14 15:30:00,46.86,46.87,46.75,46.81,2141700.0,29.3576,29.3639,29.2887,29.3263,2141700.0
2005-12-15 09:30:00,46.7,46.71,46.5,46.58,1150000.0,29.2574,29.2637,29.1321,29.1822,1150000.0
2005-12-15 10:00:00,46.57,46.71,46.38,46.48,1299300.0,29.176,29.2637,29.0569,29.1196,1299300.0
2005-12-15 10:30:00,46.48,46.54,46.45,46.47,665700.0,29.1196,29.1572,29.1008,29.1133,665700.0
2005-12-15 11:00:00,46.48,46.6,46.43,46.53,591700.0,29.1196,29.1948,29.0883,29.1509,591700.0
2005-12-15 11:30:00,46.54,46.6,46.5,46.58,353900.0,29.1572,29.1948,29.1321,29.1822,353900.0
2005-12-15 12:00:00,46.58,46.72,46.56,46.71,556400.0,29.1822,29.2699,29.1697,29.2637,556400.0
2005-12-15 12:30:00,46.71,46.8,46.69,46.77,567100.0,29.2637,29.3201,29.2511,29.3013,567100.0
2005-12-15 13:00:00,46.77,46.8,46.7,46.77,508300.0,29.3013,29.3201,29.2574,29.3013,508300.0
2005-12-15 13:30:00,46.77,46.81,46.69,46.72,598600.0,29.3013,29.3263,29.2511,29.2699,598600.0
2005-12-15 14:00:00,46.72,46.8,46.71,46.76,918400.0,29.2699,29.3201,29.2637,29.295,918400.0
2005-12-15 14:30:00,46.75,46.77,46.7,46.73,582400.0,29.2887,29.3013,29.2574,29.2762,582400.0
2005-12-15 15:00:00,46.72,46.79,46.7,46.74,785100.0,29.2699,29.3138,29.2574,29.2825,785100.0
2005-12-15 15:30:00,46.74,46.79,46.62,46.69,935200.0,29.2825,29.3138,29.2073,29.2511,935200.0
2005-12-16 09:30:00,46.95,47.13,46.84,47.13,5481600.0,29.414,29.5268,29.3451,29.5268,5481600.0
2005-12-16 10:00:00,47.13,47.2,47.02,47.19,1065500.0,29.5268,29.5707,29.4579,29.5644,1065500.0
2005-12-16 10:30:00,47.18,47.25,47.15,47.2,1333200.0,29.5581,29.602,29.5393,29.5707,1333200.0
2005-12-16 11:00:00,47.21,47.23,47.14,47.14,726400.0,29.5769,29.5895,29.5331,29.5331,726400.0
2005-12-16 11:30:00,47.14,47.15,46.95,46.97,1533100.0,29.5331,29.5393,29.414,29.4266,1533100.0
2005-12-16 12:00:00,46.98,47.16,46.97,47.15,761700.0,29.4328,29.5456,29.4266,29.5393,761700.0
2005-12-16 12:30:00,47.16,47.19,47.06,47.06,564400.0,29.5456,29.5644,29.4829,29.4829,564400.0
2005-12-16 13:00:00,47.08,47.09,47.0,47.08,453000.0,29.4955,29.5017,29.4454,29.4955,453000.0
2005-12-16 13:30:00,47.08,47.14,47.05,47.12,325600.0,29.4955,29.5331,29.4767,29.5205,325600.0
2005-12-16 14:00:00,47.11,47.2,47.06,47.06,449000.0,29.5143,29.5707,29.4829,29.4829,449000.0
2005-12-16 14:30:00,47.06,47.13,47.03,47.03,602200.0,29.4829,29.5268,29.4642,29.4642,602200.0
2005-12-16 15:00:00,47.03,47.04,46.96,46.99,1185600.0,29.4642,29.4704,29.4203,29.4391,1185600.0
2005-12-16 15:30:00,46.99,47.04,46.9,46.96,1118200.0,29.4391,29.4704,29.3827,29.4203,1118200.0
2005-12-19 09:30:00,46.68,46.78,46.41,46.67,1455100.0,29.2449,29.3075,29.0757,29.2386,1455100.0
2005-12-19 10:00:00,46.67,46.77,46.58,46.7,845100.0,29.2386,29.3013,29.1822,29.2574,845100.0
2005-12-19 10:30:00,46.69,46.77,46.55,46.56,1004100.0,29.2511,29.3013,29.1634,29.1697,1004100.0
2005-12-19 11:00:00,46.56,46.67,46.56,46.65,461200.0,29.1697,29.2386,29.1697,29.2261,461200.0
2005-12-19 11:30:00,46.65,46.7,46.6,46.62,699700.0,29.2261,29.2574,29.1948,29.2073,699700.0
2005-12-19 12:00:00,46.63,46.75,46.6,46.72,1058000.0,29.2136,29.2887,29.1948,29.2699,1058000.0
2005-12-19 12:30:00,46.72,46.72,46.65,46.7,522400.0,29.2699,29.2699,29.2261,29.2574,522400.0
2005-12-19 13:00:00,46.7,46.72,46.62,46.71,649900.0,29.2574,29.2699,29.2073,29.2637,649900.0
2005-12-19 13:30:00,46.71,46.71,46.6,46.66,424100.0,29.2637,29.2637,29.1948,29.2323,424100.0
2005-12-19 14:00:00,46.64,46.65,46.45,46.45,664000.0,29.2198,29.2261,29.1008,29.1008,664000.0
2005-12-19 14:30:00,46.46,46.49,46.39,46.4,967500.0,29.107,29.1258,29.0632,29.0695,967500.0
2005-12-19 15:00:00,46.4,46.55,46.32,46.53,1156500.0,29.0695,29.1634,29.0193,29.1509,1156500.0
2005-12-19 15:30:00,46.54,46.62,46.4,46.57,1446100.0,29.1572,29.2073,29.0695,29.176,1446100.0
2005-12-20 09:30:00,46.73,46.82,46.66,46.73,1504900.0,29.2762,29.3326,29.2323,29.2762,1504900.0
2005-12-20 10:00:00,46.73,46.74,46.6,46.6,805700.0,29.2762,29.2825,29.1948,29.1948,805700.0
2005-12-20 10:30:00,46.61,46.71,46.59,46.68,840200.0,29.201,29.2637,29.1885,29.2449,840200.0
2005-12-20 11:00:00,46.68,46.75,46.67,46.74,539400.0,29.2449,29.2887,29.2386,29.2825,539400.0
2005-12-20 11:30:00,46.75,46.75,46.66,46.7,596000.0,29.2887,29.2887,29.2323,29.2574,596000.0
2005-12-20 12:00:00,46.71,46.79,46.68,46.74,542300.0,29.2637,29.3138,29.2449,29.2825,542300.0
2005-12-20 12:30:00,46.74,46.81,46.68,46.79,490300.0,29.2825,29.3263,29.2449,29.3138,490300.0
2005-12-20 13:00:00,46.79,46.82,46.68,46.78,627100.0,29.3138,29.3326,29.2449,29.3075,627100.0
2005-12-20 13:30:00,46.78,46.78,46.67,46.72,450000.0,29.3075,29.3075,29.2386,29.2699,450000.0
2005-12-20 14:00:00,46.72,46.78,46.66,46.74,593100.0,29.2699,29.3075,29.2323,29.2825,593100.0
2005-12-20 14:30:00,46.74,46.75,46.68,46.72,725700.0,29.2825,29.2887,29.2449,29.2699,725700.0
2005-12-20 15:00:00,46.73,46.85,46.71,46.75,1140600.0,29.2762,29.3514,29.2637,29.2887,1140600.0
2005-12-20 15:30:00,46.75,46.77,46.65,46.7,1104200.0,29.2887,29.3013,29.2261,29.2574,1104200.0
2005-12-21 09:30:00,46.87,46.87,46.68,46.82,1085600.0,29.3639,29.3639,29.2449,29.3326,1085600.0
2005-12-21 10:00:00,46.82,46.87,46.75,46.84,778900.0,29.3326,29.3639,29.2887,29.3451,778900.0
2005-12-21 10:30:00,46.85,46.97,46.75,46.95,667500.0,29.3514,29.4266,29.2887,29.414,667500.0
2005-12-21 11:00:00,46.96,47.0,46.89,46.96,1102100.0,29.4203,29.4454,29.3764,29.4203,1102100.0
2005-12-21 11:30:00,46.96,46.97,46.85,46.87,663500.0,29.4203,29.4266,29.3514,29.3639,663500.0
2005-12-21 12:00:00,46.87,46.91,46.81,46.85,662700.0,29.3639,29.389,29.3263,29.3514,662700.0
2005-12-21 12:30:00,46.85,46.88,46.78,46.83,704100.0,29.3514,29.3702,29.3075,29.3389,704100.0
2005-12-21 13:00:00,46.84,46.84,46.75,46.75,681100.0,29.3451,29.3451,29.2887,29.2887,681100.0
2005-12-21 13:30:00,46.76,46.76,46.6,46.65,857000.0,29.295,29.295,29.1948,29.2261,857000.0
2005-12-21 14:00:00,46.64,46.7,46.57,46.57,601600.0,29.2198,29.2574,29.176,29.176,601600.0
2005-12-21 14:30:00,46.57,46.65,46.47,46.51,997800.0,29.176,29.2261,29.1133,29.1384,997800.0
2005-12-21 15:00:00,46.49,46.57,46.41,46.52,894200.0,29.1258,29.176,29.0757,29.1446,894200.0
2005-12-21 15:30:00,46.53,46.73,46.47,46.66,1374900.0,29.1509,29.2762,29.1133,29.2323,1374900.0
2005-12-22 09:30:00,46.78,46.8,46.55,46.71,819300.0,29.3075,29.3201,29.1634,29.2637,819300.0
2005-12-22 10:00:00,46.71,46.75,46.59,46.69,613700.0,29.2637,29.2887,29.1885,29.2511,613700.0
2005-12-22 10:30:00,46.69,46.75,46.64,46.72,1032600.0,29.2511,29.2887,29.2198,29.2699,1032600.0
2005-12-22 11:00:00,46.73,46.85,46.69,46.82,482700.0,29.2762,29.3514,29.2511,29.3326,482700.0
2005-12-22 11:30:00,46.83,46.87,46.7,46.76,686600.0,29.3389,29.3639,29.2574,29.295,686600.0
2005-12-22 12:00:00,46.73,46.8,46.7,46.78,324600.0,29.2762,29.3201,29.2574,29.3075,324600.0
2005-12-22 12:30:00,46.78,46.83,46.76,46.82,299400.0,29.3075,29.3389,29.295,29.3326,299400.0
2005-12-22 13:00:00,46.82,46.84,46.77,46.78,310700.0,29.3326,29.3451,29.3013,29.3075,310700.0
2005-12-22 13:30:00,46.78,46.93,46.77,46.9,312200.0,29.3075,29.4015,29.3013,29.3827,312200.0
2005-12-22 14:00:00,46.9,46.98,46.85,46.86,550500.0,29.3827,29.4328,29.3514,29.3576,550500.0
2005-12-22 14:30:00,46.87,46.99,46.81,46.97,612100.0,29.3639,29.4391,29.3263,29.4266,612100.0
2005-12-22 15:00:00,46.98,46.98,46.78,46.92,1113900.0,29.4328,29.4328,29.3075,29.3952,1113900.0
2005-12-22 15:30:00,46.93,46.94,46.83,46.92,1252200.0,29.4015,29.4078,29.3389,29.3952,1252200.0
2005-12-23 09:30:00,47.0,47.05,46.86,47.04,1009000.0,29.4454,29.4767,29.3576,29.4704,1009000.0
2005-12-23 10:00:00,47.04,47.04,46.89,46.96,461600.0,29.4704,29.4704,29.3764,29.4203,461600.0
2005-12-23 10:30:00,46.95,46.96,46.86,46.9,482700.0,29.414,29.4203,29.3576,29.3827,482700.0
2005-12-23 11:00:00,46.9,46.93,46.87,46.89,533400.0,29.3827,29.4015,29.3639,29.3764,533400.0
2005-12-23 11:30:00,46.89,46.99,46.88,46.97,770300.0,29.3764,29.4391,29.3702,29.4266,770300.0
2005-12-23 12:00:00,46.97,46.99,46.86,46.91,271300.0,29.4266,29.4391,29.3576,29.389,271300.0
2005-12-23 12:30:00,46.91,46.98,46.9,46.97,273800.0,29.389,29.4328,29.3827,29.4266,273800.0
2005-12-23 13:00:00,46.97,46.98,46.91,46.93,227200.0,29.4266,29.4328,29.389,29.4015,227200.0
2005-12-23 13:30:00,46.93,46.98,46.91,46.97,325500.0,29.4015,29.4328,29.389,29.4266,325500.0
2005-12-23 14:00:00,46.98,46.98,46.91,46.95,258900.0,29.4328,29.4328,29.389,29.414,258900.0
2005-12-23 14:30:00,46.95,46.96,46.91,46.94,293100.0,29.414,29.4203,29.389,29.4078,293100.0
2005-12-23 15:00:00,46.94,46.97,46.92,46.95,295400.0,29.4078,29.4266,29.3952,29.414,295400.0
2005-12-23 15:30:00,46.95,46.98,46.91,46.96,517400.0,29.414,29.4328,29.389,29.4203,517400.0
2005-12-27 09:30:00,46.58,47.24,46.58,47.21,1035400.0,29.1822,29.5957,29.1822,29.5769,1035400.0
2005-12-27 10:00:00,47.22,47.25,47.2,47.22,807800.0,29.5832,29.602,29.5707,29.5832,807800.0
2005-12-27 10:30:00,47.21,47.24,47.15,47.23,521600.0,29.5769,29.5957,29.5393,29.5895,521600.0
2005-12-27 11:00:00,47.23,47.24,47.17,47.2,589600.0,29.5895,29.5957,29.5519,29.5707,589600.0
2005-12-27 11:30:00,47.2,47.21,47.14,47.18,514100.0,29.5707,29.5769,29.5331,29.5581,514100.0
2005-12-27 12:00:00,47.19,47.19,47.05,47.07,460100.0,29.5644,29.5644,29.4767,29.4892,460100.0
2005-12-27 12:30:00,47.07,47.07,46.99,47.0,455400.0,29.4892,29.4892,29.4391,29.4454,455400.0
2005-12-27 13:00:00,47.0,47.0,46.75,46.79,483400.0,29.4454,29.4454,29.2887,29.3138,483400.0
2005-12-27 13:30:00,46.77,46.93,46.65,46.65,586400.0,29.3013,29.4015,29.2261,29.2261,586400.0
2005-12-27 14:00:00,46.66,46.74,46.65,46.73,401700.0,29.2323,29.2825,29.2261,29.2762,401700.0
2005-12-27 14:30:00,46.74,46.78,46.7,46.74,444300.0,29.2825,29.3075,29.2574,29.2825,444300.0
2005-12-27 15:00:00,46.74,46.75,46.66,46.68,682900.0,29.2825,29.2887,29.2323,29.2449,682900.0
2005-12-27 15:30:00,46.69,46.72,46.56,46.57,1537800.0,29.2511,29.2699,29.1697,29.176,1537800.0
2005-12-28 09:30:00,46.76,46.78,46.6,46.63,877000.0,29.295,29.3075,29.1948,29.2136,877000.0
2005-12-28 10:00:00,46.63,46.82,46.62,46.68,439300.0,29.2136,29.3326,29.2073,29.2449,439300.0
2005-12-28 10:30:00,46.67,46.73,46.59,46.67,433900.0,29.2386,29.2762,29.1885,29.2386,433900.0
2005-12-28 11:00:00,46.67,46.76,46.66,46.74,321400.0,29.2386,29.295,29.2323,29.2825,321400.0
2005-12-28 11:30:00,46.75,46.76,46.65,46.66,297000.0,29.2887,29.295,29.2261,29.2323,297000.0
2005-12-28 12:00:00,46.65,46.66,46.52,46.56,491200.0,29.2261,29.2323,29.1446,29.1697,491200.0
2005-12-28 12:30:00,46.57,46.57,46.48,46.5,252000.0,29.176,29.176,29.1196,29.1321,252000.0
2005-12-28 13:00:00,46.48,46.51,46.35,46.36,405300.0,29.1196,29.1384,29.0381,29.0444,405300.0
2005-12-28 13:30:00,46.37,46.44,46.35,46.4,558900.0,29.0507,29.0945,29.0381,29.0695,558900.0
2005-12-28 14:00:00,46.4,46.43,46.34,46.39,546900.0,29.0695,29.0883,29.0319,29.0632,546900.0
2005-12-28 14:30:00,46.39,46.5,46.36,46.39,691700.0,29.0632,29.1321,29.0444,29.0632,691700.0
2005-12-28 15:00:00,46.39,46.41,46.3,46.35,792600.0,29.0632,29.0757,29.0068,29.0381,792600.0
2005-12-28 15:30:00,46.34,46.37,46.27,46.27,1158200.0,29.0319,29.0507,28.988,28.988,1158200.0
2005-12-29 09:30:00,46.35,46.47,46.28,46.45,676700.0,29.0381,29.1133,28.9943,29.1008,676700.0
2005-12-29 10:00:00,46.46,46.58,46.43,46.48,583000.0,29.107,29.1822,29.0883,29.1196,583000.0
2005-12-29 10:30:00,46.47,46.5,46.25,46.25,688200.0,29.1133,29.1321,28.9755,28.9755,688200.0
2005-12-29 11:00:00,46.26,46.33,46.25,46.31,587600.0,28.9817,29.0256,28.9755,29.0131,587600.0
2005-12-29 11:30:00,46.31,46.34,46.27,46.32,470700.0,29.0131,29.0319,28.988,29.0193,470700.0
2005-12-29 12:00:00,46.33,46.35,46.3,46.32,323600.0,29.0256,29.0381,29.0068,29.0193,323600.0
2005-12-29 12:30:00,46.32,46.34,46.29,46.32,176400.0,29.0193,29.0319,29.0005,29.0193,176400.0
2005-12-29 13:00:00,46.31,46.34,46.25,46.28,333100.0,29.0131,29.0319,28.9755,28.9943,333100.0
2005-12-29 13:30:00,46.29,46.29,46.25,46.25,228400.0,29.0005,29.0005,28.9755,28.9755,228400.0
2005-12-29 14:00:00,46.26,46.33,46.24,46.33,379800.0,28.9817,29.0256,28.9692,29.0256,379800.0
2005-12-29 14:30:00,46.33,46.4,46.32,46.39,445900.0,29.0256,29.0695,29.0193,29.0632,445900.0
2005-12-29 15:00:00,46.39,46.41,46.16,46.21,586700.0,29.0632,29.0757,28.9191,28.9504,586700.0
2005-12-29 15:30:00,46.23,46.29,46.18,46.2,740300.0,28.963,29.0005,28.9316,28.9442,740300.0
2005-12-30 09:30:00,46.02,46.1,45.91,46.0,760400.0,28.8314,28.8815,28.7625,28.8189,760400.0
2005-12-30 10:00:00,46.0,46.02,45.95,46.0,911500.0,28.8189,28.8314,28.7875,28.8189,911500.0
2005-12-30 10:30:00,46.01,46.04,45.95,45.99,521500.0,28.8251,28.8439,28.7875,28.8126,521500.0
2005-12-30 11:00:00,45.97,46.01,45.95,45.99,527600.0,28.8001,28.8251,28.7875,28.8126,527600.0
2005-12-30 11:30:00,45.99,46.03,45.96,46.01,341500.0,28.8126,28.8377,28.7938,28.8251,341500.0
2005-12-30 12:00:00,46.01,46.07,45.99,46.0,435800.0,28.8251,28.8627,28.8126,28.8189,435800.0
2005-12-30 12:30:00,46.0,46.03,45.95,45.97,274600.0,28.8189,28.8377,28.7875,28.8001,274600.0
2005-12-30 13:00:00,45.97,46.03,45.93,46.0,505000.0,28.8001,28.8377,28.775,28.8189,505000.0
2005-12-30 13:30:00,46.0,46.03,45.96,45.98,321200.0,28.8189,28.8377,28.7938,28.8063,321200.0
2005-12-30 14:00:00,45.97,46.03,45.95,45.99,383900.0,28.8001,28.8377,28.7875,28.8126,383900.0
2005-12-30 14:30:00,46.0,46.02,45.95,45.99,413500.0,28.8189,28.8314,28.7875,28.8126,413500.0
2005-12-30 15:00:00,46.0,46.03,45.98,46.03,585700.0,28.8189,28.8377,28.8063,28.8377,585700.0
2005-12-30 15:30:00,46.03,46.36,46.02,46.11,2483000.0,28.8377,29.0444,28.8314,28.8878,2483000.0
2006-01-03 09:30:00,46.92,46.99,46.22,46.28,1447200.0,29.3952,29.4391,28.9567,28.9943,1447200.0
2006-01-03 10:00:00,46.29,46.45,46.22,46.28,996600.0,29.0005,29.1008,28.9567,28.9943,996600.0
2006-01-03 10:30:00,46.28,46.33,46.26,46.3,950600.0,28.9943,29.0256,28.9817,29.0068,950600.0
2006-01-03 11:00:00,46.3,46.31,46.15,46.26,941000.0,29.0068,29.0131,28.9128,28.9817,941000.0
2006-01-03 11:30:00,46.25,46.31,46.19,46.28,604200.0,28.9755,29.0131,28.9379,28.9943,604200.0
2006-01-03 12:00:00,46.29,46.32,46.18,46.22,696900.0,29.0005,29.0193,28.9316,28.9567,696900.0
2006-01-03 12:30:00,46.24,46.31,46.17,46.26,462600.0,28.9692,29.0131,28.9254,28.9817,462600.0
2006-01-03 13:00:00,46.27,46.32,46.24,46.3,498200.0,28.988,29.0193,28.9692,29.0068,498200.0
2006-01-03 13:30:00,46.31,46.33,46.24,46.3,431700.0,29.0131,29.0256,28.9692,29.0068,431700.0
2006-01-03 14:00:00,46.3,46.85,46.29,46.8,1663900.0,29.0068,29.3514,29.0005,29.3201,1663900.0
2006-01-03 14:30:00,46.8,46.95,46.8,46.81,1086800.0,29.3201,29.414,29.3201,29.3263,1086800.0
2006-01-03 15:00:00,46.81,47.11,46.8,47.09,1473400.0,29.3263,29.5143,29.3201,29.5017,1473400.0
2006-01-03 15:30:00,47.09,47.18,46.97,47.1,3175100.0,29.5017,29.5581,29.4266,29.508,3175100.0
2006-01-04 09:30:00,47.0,47.24,46.71,47.14,1891800.0,29.4454,29.5957,29.2637,29.5331,1891800.0
2006-01-04 10:00:00,47.14,47.2,47.05,47.12,2239500.0,29.5331,29.5707,29.4767,29.5205,2239500.0
2006-01-04 10:30:00,47.11,47.11,47.01,47.02,1185200.0,29.5143,29.5143,29.4516,29.4579,1185200.0
2006-01-04 11:00:00,47.03,47.04,46.97,47.0,1102700.0,29.4642,29.4704,29.4266,29.4454,1102700.0
2006-01-04 11:30:00,47.0,47.04,46.93,46.98,1185700.0,29.4454,29.4704,29.4015,29.4328,1185700.0
2006-01-04 12:00:00,46.99,47.0,46.93,46.93,732800.0,29.4391,29.4454,29.4015,29.4015,732800.0
2006-01-04 12:30:00,46.94,46.96,46.86,46.86,728700.0,29.4078,29.4203,29.3576,29.3576,728700.0
2006-01-04 13:00:00,46.87,46.88,46.73,46.76,820300.0,29.3639,29.3702,29.2762,29.295,820300.0
2006-01-04 13:30:00,46.76,46.77,46.6,46.6,743500.0,29.295,29.3013,29.1948,29.1948,743500.0
2006-01-04 14:00:00,46.61,46.63,46.45,46.53,999800.0,29.201,29.2136,29.1008,29.1509,999800.0
2006-01-04 14:30:00,46.53,46.62,46.51,46.53,872900.0,29.1509,29.2073,29.1384,29.1509,872900.0
2006-01-04 15:00:00,46.51,46.66,46.5,46.65,1167400.0,29.1384,29.2323,29.1321,29.2261,1167400.0
2006-01-04 15:30:00,46.65,46.68,46.54,46.58,1538700.0,29.2261,29.2449,29.1572,29.1822,1538700.0
2006-01-05 09:30:00,46.58,46.61,46.32,46.54,1401000.0,29.1822,29.201,29.0193,29.1572,1401000.0
2006-01-05 10:00:00,46.54,46.82,46.54,46.71,1255000.0,29.1572,29.3326,29.1572,29.2637,1255000.0
2006-01-05 10:30:00,46.71,46.75,46.59,46.66,964300.0,29.2637,29.2887,29.1885,29.2323,964300.0
2006-01-05 11:00:00,46.66,46.83,46.62,46.74,1042100.0,29.2323,29.3389,29.2073,29.2825,1042100.0
2006-01-05 11:30:00,46.75,46.79,46.6,46.65,661700.0,29.2887,29.3138,29.1948,29.2261,661700.0
2006-01-05 12:00:00,46.65,46.68,46.54,46.59,708500.0,29.2261,29.2449,29.1572,29.1885,708500.0
2006-01-05 12:30:00,46.59,46.6,46.45,46.45,1030200.0,29.1885,29.1948,29.1008,29.1008,1030200.0
2006-01-05 13:00:00,46.46,46.56,46.43,46.55,1030100.0,29.107,29.1697,29.0883,29.1634,1030100.0
2006-01-05 13:30:00,46.56,46.65,46.54,46.56,573700.0,29.1697,29.2261,29.1572,29.1697,573700.0
2006-01-05 14:00:00,46.56,46.61,46.33,46.47,971800.0,29.1697,29.201,29.0256,29.1133,971800.0
2006-01-05 14:30:00,46.47,46.57,46.41,46.57,976200.0,29.1133,29.176,29.0757,29.176,976200.0
2006-01-05 15:00:00,46.56,46.66,46.52,46.64,794700.0,29.1697,29.2323,29.1446,29.2198,794700.0
2006-01-05 15:30:00,46.65,46.7,46.59,46.64,1188700.0,29.2261,29.2574,29.1885,29.2198,1188700.0
2006-01-06 09:30:00,46.8,46.91,46.64,46.69,1238600.0,29.3201,29.389,29.2198,29.2511,1238600.0
2006-01-06 10:00:00,46.69,46.7,46.35,46.46,928400.0,29.2511,29.2574,29.0381,29.107,928400.0
2006-01-06 10:30:00,46.46,46.53,46.4,46.45,527000.0,29.107,29.1509,29.0695,29.1008,527000.0
2006-01-06 11:00:00,46.45,46.61,46.4,46.55,1138900.0,29.1008,29.201,29.0695,29.1634,1138900.0
2006-01-06 11:30:00,46.56,46.6,46.52,46.54,571000.0,29.1697,29.1948,29.1446,29.1572,571000.0
2006-01-06 12:00:00,46.55,46.6,46.46,46.5,515400.0,29.1634,29.1948,29.107,29.1321,515400.0
2006-01-06 12:30:00,46.51,46.55,46.47,46.48,479400.0,29.1384,29.1634,29.1133,29.1196,479400.0
2006-01-06 13:00:00,46.49,46.58,46.47,46.56,308700.0,29.1258,29.1822,29.1133,29.1697,308700.0
2006-01-06 13:30:00,46.56,46.73,46.51,46.7,502800.0,29.1697,29.2762,29.1384,29.2574,502800.0
2006-01-06 14:00:00,46.7,46.7,46.59,46.65,1177200.0,29.2574,29.2574,29.1885,29.2261,1177200.0
2006-01-06 14:30:00,46.65,46.65,46.54,46.56,613500.0,29.2261,29.2261,29.1572,29.1697,613500.0
2006-01-06 15:00:00,46.56,46.6,46.42,46.56,1700900.0,29.1697,29.1948,29.082,29.1697,1700900.0
2006-01-06 15:30:00,46.56,46.59,46.43,46.56,1628400.0,29.1697,29.1885,29.0883,29.1697,1628400.0
2006-01-09 09:30:00,46.72,46.97,46.6,46.66,1457000.0,29.2699,29.4266,29.1948,29.2323,1457000.0
2006-01-09 10:00:00,46.67,46.68,46.56,46.63,633700.0,29.2386,29.2449,29.1697,29.2136,633700.0
2006-01-09 10:30:00,46.63,46.68,46.59,46.6,596800.0,29.2136,29.2449,29.1885,29.1948,596800.0
2006-01-09 11:00:00,46.6,46.67,46.59,46.66,776600.0,29.1948,29.2386,29.1885,29.2323,776600.0
2006-01-09 11:30:00,46.66,46.67,46.59,46.64,889200.0,29.2323,29.2386,29.1885,29.2198,889200.0
2006-01-09 12:00:00,46.64,46.68,46.62,46.67,697900.0,29.2198,29.2449,29.2073,29.2386,697900.0
2006-01-09 12:30:00,46.67,46.68,46.57,46.65,624100.0,29.2386,29.2449,29.176,29.2261,624100.0
2006-01-09 13:00:00,46.65,46.66,46.55,46.6,729400.0,29.2261,29.2323,29.1634,29.1948,729400.0
2006-01-09 13:30:00,46.6,46.63,46.56,46.56,756200.0,29.1948,29.2136,29.1697,29.1697,756200.0
2006-01-09 14:00:00,46.57,46.57,46.48,46.49,961400.0,29.176,29.176,29.1196,29.1258,961400.0
2006-01-09 14:30:00,46.5,46.5,46.37,46.41,874300.0,29.1321,29.1321,29.0507,29.0757,874300.0
2006-01-09 15:00:00,46.41,46.47,46.36,46.46,796500.0,29.0757,29.1133,29.0444,29.107,796500.0
2006-01-09 15:30:00,46.46,46.66,46.44,46.58,1635200.0,29.107,29.2323,29.0945,29.1822,1635200.0
2006-01-10 09:30:00,46.4,46.51,46.15,46.17,1786000.0,29.0695,29.1384,28.9128,28.9254,1786000.0
2006-01-10 10:00:00,46.18,46.22,46.05,46.1,1103100.0,28.9316,28.9567,28.8502,28.8815,1103100.0
2006-01-10 10:30:00,46.08,46.25,45.92,45.92,1223900.0,28.869,28.9755,28.7687,28.7687,1223900.0
2006-01-10 11:00:00,45.93,45.99,45.88,45.98,2346200.0,28.775,28.8126,28.7437,28.8063,2346200.0
2006-01-10 11:30:00,45.98,46.08,45.95,46.04,1406600.0,28.8063,28.869,28.7875,28.8439,1406600.0
2006-01-10 12:00:00,46.04,46.12,46.02,46.1,898000.0,28.8439,28.894,28.8314,28.8815,898000.0
2006-01-10 12:30:00,46.1,46.11,46.03,46.1,701100.0,28.8815,28.8878,28.8377,28.8815,701100.0
2006-01-10 13:00:00,46.1,46.23,45.95,46.2,836400.0,28.8815,28.963,28.7875,28.9442,836400.0
2006-01-10 13:30:00,46.2,46.21,46.12,46.18,544900.0,28.9442,28.9504,28.894,28.9316,544900.0
2006-01-10 14:00:00,46.18,46.2,46.14,46.16,489400.0,28.9316,28.9442,28.9066,28.9191,489400.0
2006-01-10 14:30:00,46.16,46.17,46.12,46.13,963400.0,28.9191,28.9254,28.894,28.9003,963400.0
2006-01-10 15:00:00,46.14,46.16,46.11,46.13,805600.0,28.9066,28.9191,28.8878,28.9003,805600.0
2006-01-10 15:30:00,46.14,46.22,46.12,46.21,1847700.0,28.9066,28.9567,28.894,28.9504,1847700.0
2006-01-11 09:30:00,46.06,46.25,45.85,45.88,2448800.0,28.8565,28.9755,28.7249,28.7437,2448800.0
2006-01-11 10:00:00,45.87,46.1,45.86,45.96,1032600.0,28.7374,28.8815,28.7312,28.7938,1032600.0
2006-01-11 10:30:00,45.97,46.04,45.92,45.95,868800.0,28.8001,28.8439,28.7687,28.7875,868800.0
2006-01-11 11:00:00,45.95,45.99,45.86,45.91,1409300.0,28.7875,28.8126,28.7312,28.7625,1409300.0
2006-01-11 11:30:00,45.9,45.98,45.88,45.88,865800.0,28.7562,28.8063,28.7437,28.7437,865800.0
2006-01-11 12:00:00,45.89,45.92,45.8,45.87,1030600.0,28.7499,28.7687,28.6936,28.7374,1030600.0
2006-01-11 12:30:00,45.85,45.87,45.79,45.84,659500.0,28.7249,28.7374,28.6873,28.7186,659500.0
2006-01-11 13:00:00,45.85,45.85,45.75,45.83,765100.0,28.7249,28.7249,28.6622,28.7124,765100.0
2006-01-11 13:30:00,45.84,45.98,45.83,45.97,960200.0,28.7186,28.8063,28.7124,28.8001,960200.0
2006-01-11 14:00:00,45.98,46.03,45.95,46.02,814200.0,28.8063,28.8377,28.7875,28.8314,814200.0
2006-01-11 14:30:00,46.02,46.08,46.0,46.06,672500.0,28.8314,28.869,28.8189,28.8565,672500.0
2006-01-11 15:00:00,46.07,46.07,45.97,45.99,942400.0,28.8627,28.8627,28.8001,28.8126,942400.0
2006-01-11 15:30:00,45.99,46.14,45.96,46.11,1739800.0,28.8126,28.9066,28.7938,28.8878,1739800.0
2006-01-12 09:30:00,46.22,46.23,46.09,46.11,1258100.0,28.9567,28.963,28.8752,28.8878,1258100.0
2006-01-12 10:00:00,46.11,46.13,46.05,46.06,819500.0,28.8878,28.9003,28.8502,28.8565,819500.0
2006-01-12 10:30:00,46.06,46.08,45.92,45.96,743100.0,28.8565,28.869,28.7687,28.7938,743100.0
2006-01-12 11:00:00,45.96,45.98,45.8,45.88,1095400.0,28.7938,28.8063,28.6936,28.7437,1095400.0
2006-01-12 11:30:00,45.88,45.95,45.85,45.85,536000.0,28.7437,28.7875,28.7249,28.7249,536000.0
2006-01-12 12:00:00,45.86,45.9,45.8,45.81,427000.0,28.7312,28.7562,28.6936,28.6998,427000.0
2006-01-12 12:30:00,45.81,45.84,45.75,45.77,579900.0,28.6998,28.7186,28.6622,28.6748,579900.0
2006-01-12 13:00:00,45.77,45.83,45.75,45.77,610100.0,28.6748,28.7124,28.6622,28.6748,610100.0
2006-01-12 13:30:00,45.77,45.85,45.76,45.82,572300.0,28.6748,28.7249,28.6685,28.7061,572300.0
2006-01-12 14:00:00,45.82,45.84,45.76,45.83,626000.0,28.7061,28.7186,28.6685,28.7124,626000.0
2006-01-12 14:30:00,45.84,45.84,45.73,45.78,799200.0,28.7186,28.7186,28.6497,28.681,799200.0
2006-01-12 15:00:00,45.78,45.86,45.78,45.81,763700.0,28.681,28.7312,28.681,28.6998,763700.0
2006-01-12 15:30:00,45.81,45.84,45.71,45.79,1175300.0,28.6998,28.7186,28.6372,28.6873,1175300.0
2006-01-13 09:30:00,45.83,45.88,45.74,45.79,1607700.0,28.7124,28.7437,28.656,28.6873,1607700.0
2006-01-13 10:00:00,45.79,45.82,45.74,45.8,842200.0,28.6873,28.7061,28.656,28.6936,842200.0
2006-01-13 10:30:00,45.8,45.96,45.75,45.95,1042600.0,28.6936,28.7938,28.6622,28.7875,1042600.0
2006-01-13 11:00:00,45.96,46.0,45.88,45.94,942800.0,28.7938,28.8189,28.7437,28.7813,942800.0
2006-01-13 11:30:00,45.93,46.0,45.91,45.92,667700.0,28.775,28.8189,28.7625,28.7687,667700.0
2006-01-13 12:00:00,45.93,45.95,45.88,45.89,470800.0,28.775,28.7875,28.7437,28.7499,470800.0
2006-01-13 12:30:00,45.89,45.9,45.71,45.78,801600.0,28.7499,28.7562,28.6372,28.681,801600.0
2006-01-13 13:00:00,45.78,45.83,45.74,45.79,421500.0,28.681,28.7124,28.656,28.6873,421500.0
2006-01-13 13:30:00,45.8,45.82,45.73,45.81,357500.0,28.6936,28.7061,28.6497,28.6998,357500.0
2006-01-13 14:00:00,45.82,45.84,45.72,45.72,622100.0,28.7061,28.7186,28.6434,28.6434,622100.0
2006-01-13 14:30:00,45.72,45.81,45.71,45.72,589500.0,28.6434,28.6998,28.6372,28.6434,589500.0
2006-01-13 15:00:00,45.72,45.8,45.68,45.78,420200.0,28.6434,28.6936,28.6184,28.681,420200.0
2006-01-13 15:30:00,45.79,45.85,45.74,45.79,896900.0,28.6873,28.7249,28.656,28.6873,896900.0
2006-01-17 09:30:00,45.4,45.58,45.35,45.38,1768000.0,28.443,28.5557,28.4116,28.4304,1768000.0
2006-01-17 10:00:00,45.37,45.39,45.2,45.28,1455300.0,28.4242,28.4367,28.3177,28.3678,1455300.0
2006-01-17 10:30:00,45.28,45.34,45.19,45.26,1325800.0,28.3678,28.4054,28.3114,28.3553,1325800.0
2006-01-17 11:00:00,45.26,45.32,45.22,45.28,889700.0,28.3553,28.3928,28.3302,28.3678,889700.0
2006-01-17 11:30:00,45.28,45.34,45.23,45.34,634200.0,28.3678,28.4054,28.3365,28.4054,634200.0
2006-01-17 12:00:00,45.34,45.36,45.2,45.21,812700.0,28.4054,28.4179,28.3177,28.3239,812700.0
2006-01-17 12:30:00,45.2,45.23,45.08,45.11,1202600.0,28.3177,28.3365,28.2425,28.2613,1202600.0
2006-01-17 13:00:00,45.11,45.14,45.0,45.12,1307700.0,28.2613,28.2801,28.1924,28.2675,1307700.0
2006-01-17 13:30:00,45.12,45.28,45.06,45.22,807800.0,28.2675,28.3678,28.23,28.3302,807800.0
2006-01-17 14:00:00,45.22,45.31,45.18,45.2,910700.0,28.3302,28.3866,28.3051,28.3177,910700.0
2006-01-17 14:30:00,45.21,45.27,45.18,45.25,686500.0,28.3239,28.3615,28.3051,28.349,686500.0
2006-01-17 15:00:00,45.25,45.32,45.23,45.25,793100.0,28.349,28.3928,28.3365,28.349,793100.0
2006-01-17 15:30:00,45.25,45.37,45.2,45.36,1561200.0,28.349,28.4242,28.3177,28.4179,1561200.0
2006-01-18 09:30:00,45.32,45.45,45.13,45.25,1323000.0,28.3928,28.4743,28.2738,28.349,1323000.0
2006-01-18 10:00:00,45.26,45.65,45.24,45.59,1120400.0,28.3553,28.5996,28.3427,28.562,1120400.0
2006-01-18 10:30:00,45.59,45.59,45.2,45.24,826000.0,28.562,28.562,28.3177,28.3427,826000.0
2006-01-18 11:00:00,45.24,45.26,45.11,45.14,788600.0,28.3427,28.3553,28.2613,28.2801,788600.0
2006-01-18 11:30:00,45.15,45.17,45.03,45.13,758600.0,28.2863,28.2989,28.2112,28.2738,758600.0
2006-01-18 12:00:00,45.12,45.18,45.0,45.03,837400.0,28.2675,28.3051,28.1924,28.2112,837400.0
2006-01-18 12:30:00,45.03,45.12,44.99,45.1,597100.0,28.2112,28.2675,28.1861,28.255,597100.0
2006-01-18 13:00:00,45.1,45.13,44.96,44.97,490900.0,28.255,28.2738,28.1673,28.1736,490900.0
2006-01-18 13:30:00,44.97,45.05,44.92,45.02,574300.0,28.1736,28.2237,28.1422,28.2049,574300.0
2006-01-18 14:00:00,45.02,45.25,45.02,45.17,596900.0,28.2049,28.349,28.2049,28.2989,596900.0
2006-01-18 14:30:00,45.18,45.22,45.03,45.06,496400.0,28.3051,28.3302,28.2112,28.23,496400.0
2006-01-18 15:00:00,45.07,45.19,45.02,45.16,698900.0,28.2362,28.3114,28.2049,28.2926,698900.0
2006-01-18 15:30:00,45.16,45.39,45.14,45.26,1061700.0,28.2926,28.4367,28.2801,28.3553,1061700.0
2006-01-19 09:30:00,45.88,45.88,45.16,45.19,1247800.0,28.7437,28.7437,28.2926,28.3114,1247800.0
2006-01-19 10:00:00,45.18,45.34,45.15,45.2,659200.0,28.3051,28.4054,28.2863,28.3177,659200.0
2006-01-19 10:30:00,45.2,45.24,44.92,44.93,1044300.0,28.3177,28.3427,28.1422,28.1485,1044300.0
2006-01-19 11:00:00,44.94,45.11,44.85,45.01,1062200.0,28.1548,28.2613,28.0984,28.1986,1062200.0
2006-01-19 11:30:00,45.01,45.13,45.0,45.08,997500.0,28.1986,28.2738,28.1924,28.2425,997500.0
2006-01-19 12:00:00,45.08,45.11,44.98,45.03,939900.0,28.2425,28.2613,28.1798,28.2112,939900.0
2006-01-19 12:30:00,45.04,45.04,44.97,45.0,622900.0,28.2174,28.2174,28.1736,28.1924,622900.0
2006-01-19 13:00:00,44.99,45.09,44.99,45.07,776000.0,28.1861,28.2487,28.1861,28.2362,776000.0
2006-01-19 13:30:00,45.07,45.11,45.01,45.01,731500.0,28.2362,28.2613,28.1986,28.1986,731500.0
2006-01-19 14:00:00,45.02,45.03,44.9,44.98,858000.0,28.2049,28.2112,28.1297,28.1798,858000.0
2006-01-19 14:30:00,44.98,45.08,44.96,45.06,757100.0,28.1798,28.2425,28.1673,28.23,757100.0
2006-01-19 15:00:00,45.06,45.09,44.97,45.08,1211800.0,28.23,28.2487,28.1736,28.2425,1211800.0
2006-01-19 15:30:00,45.08,45.16,45.04,45.13,1406500.0,28.2425,28.2926,28.2174,28.2738,1406500.0
2006-01-20 09:30:00,45.0,45.15,44.78,44.8,2693600.0,28.1924,28.2863,28.0545,28.0671,2693600.0
2006-01-20 10:00:00,44.8,44.85,44.6,44.61,1780800.0,28.0671,28.0984,27.9418,27.948,1780800.0
2006-01-20 10:30:00,44.6,44.91,44.33,44.4,1742300.0,27.9418,28.136,27.7726,27.8165,1742300.0
2006-01-20 11:00:00,44.4,44.5,44.37,44.44,1840000.0,27.8165,27.8791,27.7977,27.8415,1840000.0
2006-01-20 11:30:00,44.44,44.48,44.32,44.34,1901300.0,27.8415,27.8666,27.7663,27.7789,1901300.0
2006-01-20 12:00:00,44.33,44.42,44.29,44.38,2044400.0,27.7726,27.829,27.7476,27.8039,2044400.0
2006-01-20 12:30:00,44.38,44.39,44.26,44.26,813200.0,27.8039,27.8102,27.7288,27.7288,813200.0
2006-01-20 13:00:00,44.26,44.32,44.18,44.27,1855400.0,27.7288,27.7663,27.6786,27.735,1855400.0
2006-01-20 13:30:00,44.26,44.38,44.25,44.31,2032200.0,27.7288,27.8039,27.7225,27.7601,2032200.0
2006-01-20 14:00:00,44.31,44.32,44.22,44.31,1738100.0,27.7601,27.7663,27.7037,27.7601,1738100.0
2006-01-20 14:30:00,44.31,44.34,44.26,44.28,1523100.0,27.7601,27.7789,27.7288,27.7413,1523100.0
2006-01-20 15:00:00,44.28,44.35,44.24,44.31,1783400.0,27.7413,27.7851,27.7162,27.7601,1783400.0
2006-01-20 15:30:00,44.3,44.36,44.17,44.18,2501500.0,27.7538,27.7914,27.6724,27.6786,2501500.0
2006-01-23 09:30:00,43.5,43.97,43.49,43.82,3934100.0,27.2526,27.5471,27.2464,27.4531,3934100.0
2006-01-23 10:00:00,43.82,44.39,43.81,44.14,2625800.0,27.4531,27.8102,27.4468,27.6536,2625800.0
2006-01-23 10:30:00,44.12,44.2,43.85,43.95,2100600.0,27.641,27.6912,27.4719,27.5345,2100600.0
2006-01-23 11:00:00,43.95,44.01,43.77,44.01,1699900.0,27.5345,27.5721,27.4218,27.5721,1699900.0
2006-01-23 11:30:00,44.0,44.05,43.83,43.9,1462100.0,27.5659,27.5972,27.4594,27.5032,1462100.0
2006-01-23 12:00:00,43.89,43.93,43.84,43.88,911000.0,27.497,27.522,27.4656,27.4907,911000.0
2006-01-23 12:30:00,43.87,43.92,43.8,43.88,1306800.0,27.4844,27.5157,27.4406,27.4907,1306800.0
2006-01-23 13:00:00,43.88,44.0,43.87,43.92,1076600.0,27.4907,27.5659,27.4844,27.5157,1076600.0
2006-01-23 13:30:00,43.92,43.93,43.81,43.85,1550500.0,27.5157,27.522,27.4468,27.4719,1550500.0
2006-01-23 14:00:00,43.86,44.04,43.85,43.98,1331700.0,27.4782,27.5909,27.4719,27.5533,1331700.0
2006-01-23 14:30:00,43.97,44.01,43.86,43.98,964300.0,27.5471,27.5721,27.4782,27.5533,964300.0
2006-01-23 15:00:00,43.98,44.04,43.97,44.0,1394800.0,27.5533,27.5909,27.5471,27.5659,1394800.0
2006-01-23 15:30:00,44.0,44.01,43.9,43.9,1629500.0,27.5659,27.5721,27.5032,27.5032,1629500.0
2006-01-24 09:30:00,44.08,44.48,44.04,44.47,1756300.0,27.616,27.8666,27.5909,27.8603,1756300.0
2006-01-24 10:00:00,44.47,44.54,44.2,44.25,1054700.0,27.8603,27.9042,27.6912,27.7225,1054700.0
2006-01-24 10:30:00,44.24,44.31,44.15,44.24,743300.0,27.7162,27.7601,27.6598,27.7162,743300.0
2006-01-24 11:00:00,44.24,44.31,44.15,44.24,984700.0,27.7162,27.7601,27.6598,27.7162,984700.0
2006-01-24 11:30:00,44.24,44.39,44.22,44.32,858800.0,27.7162,27.8102,27.7037,27.7663,858800.0
2006-01-24 12:00:00,44.32,44.4,44.27,44.31,648000.0,27.7663,27.8165,27.735,27.7601,648000.0
2006-01-24 12:30:00,44.31,44.43,44.27,44.37,483800.0,27.7601,27.8353,27.735,27.7977,483800.0
2006-01-24 13:00:00,44.36,44.41,44.28,44.38,500700.0,27.7914,27.8227,27.7413,27.8039,500700.0
2006-01-24 13:30:00,44.37,44.5,44.33,44.48,601100.0,27.7977,27.8791,27.7726,27.8666,601100.0
2006-01-24 14:00:00,44.49,44.68,44.46,44.48,1205100.0,27.8728,27.9919,27.8541,27.8666,1205100.0
2006-01-24 14:30:00,44.47,44.49,44.38,44.42,1034000.0,27.8603,27.8728,27.8039,27.829,1034000.0
2006-01-24 15:00:00,44.42,44.52,44.4,44.48,1056200.0,27.829,27.8916,27.8165,27.8666,1056200.0
2006-01-24 15:30:00,44.47,44.55,44.25,44.25,1793000.0,27.8603,27.9104,27.7225,27.7225,1793000.0
2006-01-25 09:30:00,44.15,44.46,44.15,44.43,1536700.0,27.6598,27.8541,27.6598,27.8353,1536700.0
2006-01-25 10:00:00,44.45,44.51,44.15,44.26,1735000.0,27.8478,27.8854,27.6598,27.7288,1735000.0
2006-01-25 10:30:00,44.25,44.41,44.21,44.4,962300.0,27.7225,27.8227,27.6974,27.8165,962300.0
2006-01-25 11:00:00,44.4,44.59,44.39,44.57,815500.0,27.8165,27.9355,27.8102,27.923,815500.0
2006-01-25 11:30:00,44.57,44.58,44.43,44.45,818900.0,27.923,27.9292,27.8353,27.8478,818900.0
2006-01-25 12:00:00,44.44,44.47,44.26,44.37,1125600.0,27.8415,27.8603,27.7288,27.7977,1125600.0
2006-01-25 12:30:00,44.37,44.5,44.36,44.44,672600.0,27.7977,27.8791,27.7914,27.8415,672600.0
2006-01-25 13:00:00,44.43,44.5,44.38,44.44,940200.0,27.8353,27.8791,27.8039,27.8415,940200.0
2006-01-25 13:30:00,44.43,44.55,44.43,44.5,774000.0,27.8353,27.9104,27.8353,27.8791,774000.0
2006-01-25 14:00:00,44.49,44.54,44.46,44.46,1090500.0,27.8728,27.9042,27.8541,27.8541,1090500.0
2006-01-25 14:30:00,44.46,44.5,44.4,44.45,911100.0,27.8541,27.8791,27.8165,27.8478,911100.0
2006-01-25 15:00:00,44.45,44.57,44.41,44.54,1231400.0,27.8478,27.923,27.8227,27.9042,1231400.0
2006-01-25 15:30:00,44.54,44.65,44.47,44.63,1683800.0,27.9042,27.9731,27.8603,27.9606,1683800.0
2006-01-26 09:30:00,45.0,45.16,44.84,44.88,2132500.0,28.1924,28.2926,28.0921,28.1172,2132500.0
2006-01-26 10:00:00,44.88,45.13,44.67,44.76,1166300.0,28.1172,28.2738,27.9856,28.042,1166300.0
2006-01-26 10:30:00,44.75,44.9,44.69,44.88,1020200.0,28.0357,28.1297,27.9981,28.1172,1020200.0
2006-01-26 11:00:00,44.88,44.91,44.79,44.89,1181400.0,28.1172,28.136,28.0608,28.1234,1181400.0
2006-01-26 11:30:00,44.89,45.0,44.86,44.98,1039800.0,28.1234,28.1924,28.1047,28.1798,1039800.0
2006-01-26 12:00:00,44.97,45.1,44.95,45.1,1699400.0,28.1736,28.255,28.161,28.255,1699400.0
2006-01-26 12:30:00,45.1,45.14,45.0,45.05,783000.0,28.255,28.2801,28.1924,28.2237,783000.0
2006-01-26 13:00:00,45.06,45.12,44.95,44.95,632300.0,28.23,28.2675,28.161,28.161,632300.0
2006-01-26 13:30:00,44.95,45.05,44.91,45.02,950200.0,28.161,28.2237,28.136,28.2049,950200.0
2006-01-26 14:00:00,45.03,45.11,45.0,45.05,1136800.0,28.2112,28.2613,28.1924,28.2237,1136800.0
2006-01-26 14:30:00,45.05,45.1,45.0,45.03,957700.0,28.2237,28.255,28.1924,28.2112,957700.0
2006-01-26 15:00:00,45.03,45.12,45.01,45.05,1136600.0,28.2112,28.2675,28.1986,28.2237,1136600.0
2006-01-26 15:30:00,45.05,45.05,44.88,44.92,1449600.0,28.2237,28.2237,28.1172,28.1422,1449600.0
2006-01-27 09:30:00,44.9,44.94,44.61,44.81,1180900.0,28.1297,28.1548,27.948,28.0733,1180900.0
2006-01-27 10:00:00,44.82,45.09,44.78,44.97,990000.0,28.0796,28.2487,28.0545,28.1736,990000.0
2006-01-27 10:30:00,44.96,44.97,44.79,44.85,1171600.0,28.1673,28.1736,28.0608,28.0984,1171600.0
2006-01-27 11:00:00,44.84,44.97,44.78,44.95,927500.0,28.0921,28.1736,28.0545,28.161,927500.0
2006-01-27 11:30:00,44.94,45.07,44.88,45.01,627400.0,28.1548,28.2362,28.1172,28.1986,627400.0
2006-01-27 12:00:00,45.01,45.1,44.99,45.09,870700.0,28.1986,28.255,28.1861,28.2487,870700.0
2006-01-27 12:30:00,45.08,45.11,45.0,45.07,761500.0,28.2425,28.2613,28.1924,28.2362,761500.0
2006-01-27 13:00:00,45.08,45.08,44.77,44.88,1001500.0,28.2425,28.2425,28.0483,28.1172,1001500.0
2006-01-27 13:30:00,44.89,44.91,44.68,44.75,724100.0,28.1234,28.136,27.9919,28.0357,724100.0
2006-01-27 14:00:00,44.75,44.83,44.68,44.81,537200.0,28.0357,28.0859,27.9919,28.0733,537200.0
2006-01-27 14:30:00,44.8,44.82,44.71,44.77,778600.0,28.0671,28.0796,28.0107,28.0483,778600.0
2006-01-27 15:00:00,44.77,44.82,44.75,44.79,887400.0,28.0483,28.0796,28.0357,28.0608,887400.0
2006-01-27 15:30:00,44.78,44.86,44.77,44.79,1112400.0,28.0545,28.1047,28.0483,28.0608,1112400.0
2006-01-30 09:30:00,44.75,44.78,44.51,44.54,981200.0,28.0357,28.0545,27.8854,27.9042,981200.0
2006-01-30 10:00:00,44.55,44.62,44.37,44.47,892600.0,27.9104,27.9543,27.7977,27.8603,892600.0
2006-01-30 10:30:00,44.47,44.6,44.42,44.57,431900.0,27.8603,27.9418,27.829,27.923,431900.0
2006-01-30 11:00:00,44.56,45.54,44.48,44.49,461200.0,27.9167,28.5307,27.8666,27.8728,461200.0
2006-01-30 11:30:00,44.5,44.51,44.4,44.4,532400.0,27.8791,27.8854,27.8165,27.8165,532400.0
2006-01-30 12:00:00,44.4,44.46,44.39,44.41,797900.0,27.8165,27.8541,27.8102,27.8227,797900.0
2006-01-30 12:30:00,44.41,44.48,44.38,44.41,580200.0,27.8227,27.8666,27.8039,27.8227,580200.0
2006-01-30 13:00:00,44.41,44.45,44.34,44.35,499700.0,27.8227,27.8478,27.7789,27.7851,499700.0
2006-01-30 13:30:00,44.35,44.42,44.29,44.32,1000900.0,27.7851,27.829,27.7476,27.7663,1000900.0
2006-01-30 14:00:00,44.33,44.36,44.31,44.33,561300.0,27.7726,27.7914,27.7601,27.7726,561300.0
2006-01-30 14:30:00,44.33,44.41,44.27,44.28,878200.0,27.7726,27.8227,27.735,27.7413,878200.0
2006-01-30 15:00:00,44.28,44.35,44.25,44.33,1396600.0,27.7413,27.7851,27.7225,27.7726,1396600.0
2006-01-30 15:30:00,44.32,44.53,44.32,44.42,2630500.0,27.7663,27.8979,27.7663,27.829,2630500.0
2006-01-31 09:30:00,44.65,44.73,44.48,44.48,1587900.0,27.9731,28.0232,27.8666,27.8666,1587900.0
2006-01-31 10:00:00,44.48,44.5,44.34,44.35,1673700.0,27.8666,27.8791,27.7789,27.7851,1673700.0
2006-01-31 10:30:00,44.35,44.35,44.28,44.31,851600.0,27.7851,27.7851,27.7413,27.7601,851600.0
2006-01-31 11:00:00,44.31,44.33,44.25,44.33,1107900.0,27.7601,27.7726,27.7225,27.7726,1107900.0
2006-01-31 11:30:00,44.33,44.4,44.3,44.37,795800.0,27.7726,27.8165,27.7538,27.7977,795800.0
2006-01-31 12:00:00,44.37,44.41,44.32,44.39,628700.0,27.7977,27.8227,27.7663,27.8102,628700.0
2006-01-31 12:30:00,44.39,44.39,44.31,44.32,569300.0,27.8102,27.8102,27.7601,27.7663,569300.0
2006-01-31 13:00:00,44.33,44.44,44.33,44.42,652200.0,27.7726,27.8415,27.7726,27.829,652200.0
2006-01-31 13:30:00,44.42,44.43,44.35,44.38,768400.0,27.829,27.8353,27.7851,27.8039,768400.0
2006-01-31 14:00:00,44.38,44.46,44.12,44.23,1666200.0,27.8039,27.8541,27.641,27.71,1666200.0
2006-01-31 14:30:00,44.23,44.34,44.14,44.34,1188900.0,27.71,27.7789,27.6536,27.7789,1188900.0
2006-01-31 15:00:00,44.34,44.42,44.25,44.34,1281100.0,27.7789,27.829,27.7225,27.7789,1281100.0
2006-01-31 15:30:00,44.34,44.38,44.16,44.21,1856800.0,27.7789,27.8039,27.6661,27.6974,1856800.0
2006-02-01 09:30:00,44.1,44.2,44.0,44.01,1696400.0,27.6285,27.6912,27.5659,27.5721,1696400.0
2006-02-01 10:00:00,44.01,44.24,43.95,44.08,1207000.0,27.5721,27.7162,27.5345,27.616,1207000.0
2006-02-01 10:30:00,44.08,44.13,44.0,44.09,1581600.0,27.616,27.6473,27.5659,27.6223,1581600.0
2006-02-01 11:00:00,44.09,44.1,43.96,44.0,1277600.0,27.6223,27.6285,27.5408,27.5659,1277600.0
2006-02-01 11:30:00,44.0,44.08,43.96,44.02,1020800.0,27.5659,27.616,27.5408,27.5784,1020800.0
2006-02-01 12:00:00,44.02,44.06,44.0,44.01,502600.0,27.5784,27.6035,27.5659,27.5721,502600.0
2006-02-01 12:30:00,44.01,44.07,44.01,44.02,610200.0,27.5721,27.6097,27.5721,27.5784,610200.0
2006-02-01 13:00:00,44.02,44.06,43.97,43.99,840200.0,27.5784,27.6035,27.5471,27.5596,840200.0
2006-02-01 13:30:00,43.98,44.0,43.91,43.95,1334600.0,27.5533,27.5659,27.5095,27.5345,1334600.0
2006-02-01 14:00:00,43.96,44.01,43.93,43.94,620600.0,27.5408,27.5721,27.522,27.5283,620600.0
2006-02-01 14:30:00,43.92,44.01,43.86,43.89,1354000.0,27.5157,27.5721,27.4782,27.497,1354000.0
2006-02-01 15:00:00,43.89,44.0,43.86,43.97,997200.0,27.497,27.5659,27.4782,27.5471,997200.0
2006-02-01 15:30:00,43.96,44.01,43.94,43.97,1599400.0,27.5408,27.5721,27.5283,27.5471,1599400.0
2006-02-02 09:30:00,43.95,43.97,43.54,43.65,1377900.0,27.5345,27.5471,27.2777,27.3466,1377900.0
2006-02-02 10:00:00,43.64,43.8,43.56,43.78,926200.0,27.3403,27.4406,27.2902,27.428,926200.0
2006-02-02 10:30:00,43.77,43.82,43.55,43.58,1358700.0,27.4218,27.4531,27.2839,27.3027,1358700.0
2006-02-02 11:00:00,43.57,43.6,43.37,43.44,1923500.0,27.2965,27.3153,27.1712,27.215,1923500.0
2006-02-02 11:30:00,43.45,43.54,43.4,43.5,788000.0,27.2213,27.2777,27.19,27.2526,788000.0
2006-02-02 12:00:00,43.5,43.56,43.47,43.49,535600.0,27.2526,27.2902,27.2338,27.2464,535600.0
2006-02-02 12:30:00,43.48,43.69,43.47,43.6,710200.0,27.2401,27.3717,27.2338,27.3153,710200.0
2006-02-02 13:00:00,43.6,43.64,43.53,43.55,591600.0,27.3153,27.3403,27.2714,27.2839,591600.0
2006-02-02 13:30:00,43.54,43.64,43.49,43.59,594900.0,27.2777,27.3403,27.2464,27.309,594900.0
2006-02-02 14:00:00,43.58,43.62,43.5,43.52,459000.0,27.3027,27.3278,27.2526,27.2651,459000.0
2006-02-02 14:30:00,43.52,43.59,43.41,43.45,859700.0,27.2651,27.309,27.1962,27.2213,859700.0
2006-02-02 15:00:00,43.44,43.54,43.39,43.49,793900.0,27.215,27.2777,27.1837,27.2464,793900.0
2006-02-02 15:30:00,43.5,43.54,43.42,43.46,1589500.0,27.2526,27.2777,27.2025,27.2276,1589500.0
2006-02-03 09:30:00,43.3,43.33,43.04,43.05,1549700.0,27.1273,27.1461,26.9644,26.9707,1549700.0
2006-02-03 10:00:00,43.02,43.24,42.75,43.2,1160300.0,26.9519,27.0897,26.7827,27.0647,1160300.0
2006-02-03 10:30:00,43.21,43.29,43.12,43.26,850100.0,27.0709,27.1211,27.0145,27.1023,850100.0
2006-02-03 11:00:00,43.27,43.36,43.19,43.29,702500.0,27.1085,27.1649,27.0584,27.1211,702500.0
2006-02-03 11:30:00,43.3,43.36,43.1,43.29,3822400.0,27.1273,27.1649,27.002,27.1211,3822400.0
2006-02-03 12:00:00,43.29,43.32,43.1,43.3,1026600.0,27.1211,27.1398,27.002,27.1273,1026600.0
2006-02-03 12:30:00,43.3,43.35,43.27,43.32,668800.0,27.1273,27.1586,27.1085,27.1398,668800.0
2006-02-03 13:00:00,43.34,43.54,43.28,43.49,1056600.0,27.1524,27.2777,27.1148,27.2464,1056600.0
2006-02-03 13:30:00,43.49,43.55,43.31,43.31,760500.0,27.2464,27.2839,27.1336,27.1336,760500.0
2006-02-03 14:00:00,43.31,43.36,43.17,43.25,1065100.0,27.1336,27.1649,27.0459,27.096,1065100.0
2006-02-03 14:30:00,43.23,43.25,43.12,43.18,965000.0,27.0835,27.096,27.0145,27.0521,965000.0
2006-02-03 15:00:00,43.18,43.23,43.12,43.13,1107700.0,27.0521,27.0835,27.0145,27.0208,1107700.0
2006-02-03 15:30:00,43.13,43.13,43.02,43.05,1893900.0,27.0208,27.0208,26.9519,26.9707,1893900.0
2006-02-06 09:30:00,43.4,43.65,43.38,43.5,2412500.0,27.19,27.3466,27.1774,27.2526,2412500.0
2006-02-06 10:00:00,43.5,43.53,43.41,43.43,741400.0,27.2526,27.2714,27.1962,27.2088,741400.0
2006-02-06 10:30:00,43.42,43.48,43.35,43.4,956800.0,27.2025,27.2401,27.1586,27.19,956800.0
2006-02-06 11:00:00,43.41,43.43,43.28,43.3,1030500.0,27.1962,27.2088,27.1148,27.1273,1030500.0
2006-02-06 11:30:00,43.3,43.39,43.24,43.39,770000.0,27.1273,27.1837,27.0897,27.1837,770000.0
2006-02-06 12:00:00,43.39,43.45,43.35,43.38,730600.0,27.1837,27.2213,27.1586,27.1774,730600.0
2006-02-06 12:30:00,43.38,43.44,43.37,43.38,430500.0,27.1774,27.215,27.1712,27.1774,430500.0
2006-02-06 13:00:00,43.38,43.41,43.36,43.4,803000.0,27.1774,27.1962,27.1649,27.19,803000.0
2006-02-06 13:30:00,43.4,43.44,43.36,43.4,674400.0,27.19,27.215,27.1649,27.19,674400.0
2006-02-06 14:00:00,43.4,43.4,43.35,43.38,622300.0,27.19,27.19,27.1586,27.1774,622300.0
2006-02-06 14:30:00,43.38,43.41,43.35,43.38,500700.0,27.1774,27.1962,27.1586,27.1774,500700.0
2006-02-06 15:00:00,43.38,43.41,43.33,43.39,858800.0,27.1774,27.1962,27.1461,27.1837,858800.0
2006-02-06 15:30:00,43.39,43.45,43.34,43.38,1140600.0,27.1837,27.2213,27.1524,27.1774,1140600.0
2006-02-07 09:30:00,43.6,43.69,43.5,43.66,1654700.0,27.3153,27.3717,27.2526,27.3529,1654700.0
2006-02-07 10:00:00,43.67,43.78,43.56,43.57,1560700.0,27.3591,27.428,27.2902,27.2965,1560700.0
2006-02-07 10:30:00,43.57,43.64,43.5,43.58,1106400.0,27.2965,27.3403,27.2526,27.3027,1106400.0
2006-02-07 11:00:00,43.57,43.77,43.55,43.74,780600.0,27.2965,27.4218,27.2839,27.403,780600.0
2006-02-07 11:30:00,43.74,43.87,43.7,43.84,733400.0,27.403,27.4844,27.3779,27.4656,733400.0
2006-02-07 12:00:00,43.84,43.84,43.67,43.7,653000.0,27.4656,27.4656,27.3591,27.3779,653000.0
2006-02-07 12:30:00,43.69,43.75,43.61,43.65,500800.0,27.3717,27.4092,27.3215,27.3466,500800.0
2006-02-07 13:00:00,43.65,43.65,43.52,43.6,844500.0,27.3466,27.3466,27.2651,27.3153,844500.0
2006-02-07 13:30:00,43.61,43.68,43.56,43.67,564800.0,27.3215,27.3654,27.2902,27.3591,564800.0
2006-02-07 14:00:00,43.67,43.72,43.57,43.71,465100.0,27.3591,27.3904,27.2965,27.3842,465100.0
2006-02-07 14:30:00,43.7,43.7,43.57,43.61,2360400.0,27.3779,27.3779,27.2965,27.3215,2360400.0
2006-02-07 15:00:00,43.61,43.65,43.55,43.58,777700.0,27.3215,27.3466,27.2839,27.3027,777700.0
2006-02-07 15:30:00,43.59,43.62,43.46,43.5,1450900.0,27.309,27.3278,27.2276,27.2526,1450900.0
2006-02-08 09:30:00,43.55,43.72,43.49,43.51,1397900.0,27.2839,27.3904,27.2464,27.2589,1397900.0
2006-02-08 10:00:00,43.51,43.61,43.44,43.59,964700.0,27.2589,27.3215,27.215,27.309,964700.0
2006-02-08 10:30:00,43.6,43.6,43.34,43.4,936200.0,27.3153,27.3153,27.1524,27.19,936200.0
2006-02-08 11:00:00,43.4,43.55,43.4,43.48,614700.0,27.19,27.2839,27.19,27.2401,614700.0
2006-02-08 11:30:00,43.48,43.49,43.4,43.46,664800.0,27.2401,27.2464,27.19,27.2276,664800.0
2006-02-08 12:00:00,43.46,43.51,43.44,43.46,475000.0,27.2276,27.2589,27.215,27.2276,475000.0
2006-02-08 12:30:00,43.45,43.5,43.4,43.42,660200.0,27.2213,27.2526,27.19,27.2025,660200.0
2006-02-08 13:00:00,43.42,43.44,43.35,43.38,933200.0,27.2025,27.215,27.1586,27.1774,933200.0
2006-02-08 13:30:00,43.38,43.46,43.35,43.43,789000.0,27.1774,27.2276,27.1586,27.2088,789000.0
2006-02-08 14:00:00,43.42,43.52,43.38,43.45,544700.0,27.2025,27.2651,27.1774,27.2213,544700.0
2006-02-08 14:30:00,43.45,43.49,43.42,43.43,1235100.0,27.2213,27.2464,27.2025,27.2088,1235100.0
2006-02-08 15:00:00,43.42,43.59,43.36,43.59,1036900.0,27.2025,27.309,27.1649,27.309,1036900.0
2006-02-08 15:30:00,43.6,43.7,43.58,43.67,1072600.0,27.3153,27.3779,27.3027,27.3591,1072600.0
2006-02-09 09:30:00,43.75,43.82,43.7,43.73,1280600.0,27.4092,27.4531,27.3779,27.3967,1280600.0
2006-02-09 10:00:00,43.73,43.79,43.7,43.77,1312200.0,27.3967,27.4343,27.3779,27.4218,1312200.0
2006-02-09 10:30:00,43.77,43.84,43.73,43.78,930800.0,27.4218,27.4656,27.3967,27.428,930800.0
2006-02-09 11:00:00,43.79,43.83,43.76,43.83,933000.0,27.4343,27.4594,27.4155,27.4594,933000.0
2006-02-09 11:30:00,43.82,43.99,43.82,43.84,890700.0,27.4531,27.5596,27.4531,27.4656,890700.0
2006-02-09 12:00:00,43.85,43.93,43.8,43.9,505000.0,27.4719,27.522,27.4406,27.5032,505000.0
2006-02-09 12:30:00,43.91,44.0,43.88,43.96,758700.0,27.5095,27.5659,27.4907,27.5408,758700.0
2006-02-09 13:00:00,43.96,44.05,43.88,43.89,900100.0,27.5408,27.5972,27.4907,27.497,900100.0
2006-02-09 13:30:00,43.9,43.94,43.82,43.86,656800.0,27.5032,27.5283,27.4531,27.4782,656800.0
2006-02-09 14:00:00,43.86,43.92,43.8,43.9,1094200.0,27.4782,27.5157,27.4406,27.5032,1094200.0
2006-02-09 14:30:00,43.89,44.0,43.87,43.95,775200.0,27.497,27.5659,27.4844,27.5345,775200.0
2006-02-09 15:00:00,43.96,43.96,43.82,43.83,1134800.0,27.5408,27.5408,27.4531,27.4594,1134800.0
2006-02-09 15:30:00,43.83,43.87,43.77,43.81,1574500.0,27.4594,27.4844,27.4218,27.4468,1574500.0
2006-02-10 09:30:00,43.77,43.95,43.73,43.83,990700.0,27.4218,27.5345,27.3967,27.4594,990700.0
2006-02-10 10:00:00,43.82,43.83,43.53,43.57,742000.0,27.4531,27.4594,27.2714,27.2965,742000.0
2006-02-10 10:30:00,43.57,43.62,43.41,43.59,937900.0,27.2965,27.3278,27.1962,27.309,937900.0
2006-02-10 11:00:00,43.58,43.66,43.51,43.59,464000.0,27.3027,27.3529,27.2589,27.309,464000.0
2006-02-10 11:30:00,43.59,43.69,43.57,43.6,567100.0,27.309,27.3717,27.2965,27.3153,567100.0
2006-02-10 12:00:00,43.61,43.73,43.59,43.63,483300.0,27.3215,27.3967,27.309,27.3341,483300.0
2006-02-10 12:30:00,43.63,43.68,43.6,43.64,262600.0,27.3341,27.3654,27.3153,27.3403,262600.0
2006-02-10 13:00:00,43.64,43.67,43.5,43.52,547900.0,27.3403,27.3591,27.2526,27.2651,547900.0
2006-02-10 13:30:00,43.53,43.67,43.51,43.67,469100.0,27.2714,27.3591,27.2589,27.3591,469100.0
2006-02-10 14:00:00,43.66,43.83,43.6,43.71,655700.0,27.3529,27.4594,27.3153,27.3842,655700.0
2006-02-10 14:30:00,43.7,43.83,43.7,43.81,523300.0,27.3779,27.4594,27.3779,27.4468,523300.0
2006-02-10 15:00:00,43.82,44.02,43.8,43.99,866300.0,27.4531,27.5784,27.4406,27.5596,866300.0
2006-02-10 15:30:00,43.99,44.01,43.88,43.94,992700.0,27.5596,27.5721,27.4907,27.5283,992700.0
2006-02-13 09:30:00,43.7,43.96,43.69,43.74,1087900.0,27.3779,27.5408,27.3717,27.403,1087900.0
2006-02-13 10:00:00,43.75,43.86,43.71,43.82,552100.0,27.4092,27.4782,27.3842,27.4531,552100.0
2006-02-13 10:30:00,43.83,43.85,43.67,43.73,763500.0,27.4594,27.4719,27.3591,27.3967,763500.0
2006-02-13 11:00:00,43.74,43.79,43.7,43.76,451200.0,27.403,27.4343,27.3779,27.4155,451200.0
2006-02-13 11:30:00,43.76,43.8,43.76,43.77,355500.0,27.4155,27.4406,27.4155,27.4218,355500.0
2006-02-13 12:00:00,43.78,43.83,43.75,43.75,261200.0,27.428,27.4594,27.4092,27.4092,261200.0
2006-02-13 12:30:00,43.75,43.77,43.7,43.7,458000.0,27.4092,27.4218,27.3779,27.3779,458000.0
2006-02-13 13:00:00,43.69,43.7,43.55,43.58,612500.0,27.3717,27.3779,27.2839,27.3027,612500.0
2006-02-13 13:30:00,43.58,43.58,43.39,43.39,809000.0,27.3027,27.3027,27.1837,27.1837,809000.0
2006-02-13 14:00:00,43.39,43.42,43.35,43.39,482900.0,27.1837,27.2025,27.1586,27.1837,482900.0
2006-02-13 14:30:00,43.39,43.44,43.3,43.34,673200.0,27.1837,27.215,27.1273,27.1524,673200.0
2006-02-13 15:00:00,43.34,43.59,43.34,43.55,540800.0,27.1524,27.309,27.1524,27.2839,540800.0
2006-02-13 15:30:00,43.56,43.81,43.56,43.71,1065100.0,27.2902,27.4468,27.2902,27.3842,1065100.0
2006-02-14 09:30:00,43.92,43.96,43.73,43.87,1124200.0,27.5157,27.5408,27.3967,27.4844,1124200.0
2006-02-14 10:00:00,43.89,43.96,43.85,43.89,630500.0,27.497,27.5408,27.4719,27.497,630500.0
2006-02-14 10:30:00,43.89,43.99,43.79,43.93,889100.0,27.497,27.5596,27.4343,27.522,889100.0
2006-02-14 11:00:00,43.94,44.04,43.92,44.03,1225300.0,27.5283,27.5909,27.5157,27.5847,1225300.0
2006-02-14 11:30:00,44.03,44.15,44.0,44.13,1105300.0,27.5847,27.6598,27.5659,27.6473,1105300.0
2006-02-14 12:00:00,44.14,44.19,44.08,44.16,1314200.0,27.6536,27.6849,27.616,27.6661,1314200.0
2006-02-14 12:30:00,44.17,44.3,44.15,44.27,880300.0,27.6724,27.7538,27.6598,27.735,880300.0
2006-02-14 13:00:00,44.27,44.34,44.25,44.33,838100.0,27.735,27.7789,27.7225,27.7726,838100.0
2006-02-14 13:30:00,44.32,44.39,44.26,44.38,737600.0,27.7663,27.8102,27.7288,27.8039,737600.0
2006-02-14 14:00:00,44.37,44.49,44.31,44.37,1157700.0,27.7977,27.8728,27.7601,27.7977,1157700.0
2006-02-14 14:30:00,44.37,44.42,44.14,44.19,1356300.0,27.7977,27.829,27.6536,27.6849,1356300.0
2006-02-14 15:00:00,44.19,44.25,44.13,44.22,862600.0,27.6849,27.7225,27.6473,27.7037,862600.0
2006-02-14 15:30:00,44.21,44.25,44.0,44.17,1439600.0,27.6974,27.7225,27.5659,27.6724,1439600.0
2006-02-15 09:30:00,44.07,44.19,43.98,44.11,983200.0,27.6097,27.6849,27.5533,27.6348,983200.0
2006-02-15 10:00:00,44.12,44.56,43.96,44.5,1649800.0,27.641,27.9167,27.5408,27.8791,1649800.0
2006-02-15 10:30:00,44.5,44.6,44.3,44.31,1414300.0,27.8791,27.9418,27.7538,27.7601,1414300.0
2006-02-15 11:00:00,44.31,44.33,43.98,43.99,815800.0,27.7601,27.7726,27.5533,27.5596,815800.0
2006-02-15 11:30:00,43.99,44.15,43.93,44.09,785400.0,27.5596,27.6598,27.522,27.6223,785400.0
2006-02-15 12:00:00,44.1,44.19,44.07,44.13,470000.0,27.6285,27.6849,27.6097,27.6473,470000.0
2006-02-15 12:30:00,44.14,44.15,44.03,44.1,466800.0,27.6536,27.6598,27.5847,27.6285,466800.0
2006-02-15 13:00:00,44.1,44.34,44.09,44.25,658100.0,27.6285,27.7789,27.6223,27.7225,658100.0
2006-02-15 13:30:00,44.26,44.3,44.08,44.28,710000.0,27.7288,27.7538,27.616,27.7413,710000.0
2006-02-15 14:00:00,44.28,44.37,44.27,44.35,737700.0,27.7413,27.7977,27.735,27.7851,737700.0
2006-02-15 14:30:00,44.34,44.38,44.18,44.36,753100.0,27.7789,27.8039,27.6786,27.7914,753100.0
2006-02-15 15:00:00,44.36,44.4,44.24,44.36,621200.0,27.7914,27.8165,27.7162,27.7914,621200.0
2006-02-15 15:30:00,44.36,44.4,44.24,44.35,1032700.0,27.7914,27.8165,27.7162,27.7851,1032700.0
2006-02-16 09:30:00,44.39,44.45,44.28,44.39,1146400.0,27.8102,27.8478,27.7413,27.8102,1146400.0
2006-02-16 10:00:00,44.4,44.48,44.34,44.46,642100.0,27.8165,27.8666,27.7789,27.8541,642100.0
2006-02-16 10:30:00,44.46,44.56,44.45,44.52,557200.0,27.8541,27.9167,27.8478,27.8916,557200.0
2006-02-16 11:00:00,44.53,44.54,44.46,44.52,504900.0,27.8979,27.9042,27.8541,27.8916,504900.0
2006-02-16 11:30:00,44.51,44.58,44.51,44.55,524400.0,27.8854,27.9292,27.8854,27.9104,524400.0
2006-02-16 12:00:00,44.55,44.62,44.52,44.6,564700.0,27.9104,27.9543,27.8916,27.9418,564700.0
2006-02-16 12:30:00,44.62,44.63,44.5,44.61,647900.0,27.9543,27.9606,27.8791,27.948,647900.0
2006-02-16 13:00:00,44.61,44.63,44.54,44.58,355500.0,27.948,27.9606,27.9042,27.9292,355500.0
2006-02-16 13:30:00,44.58,44.67,44.47,44.54,650300.0,27.9292,27.9856,27.8603,27.9042,650300.0
2006-02-16 14:00:00,44.54,44.57,44.5,44.52,519200.0,27.9042,27.923,27.8791,27.8916,519200.0
2006-02-16 14:30:00,44.52,44.53,44.42,44.5,863900.0,27.8916,27.8979,27.829,27.8791,863900.0
2006-02-16 15:00:00,44.5,44.61,44.49,44.59,881200.0,27.8791,27.948,27.8728,27.9355,881200.0
2006-02-16 15:30:00,44.59,44.73,44.59,44.68,2054500.0,27.9355,28.0232,27.9355,27.9919,2054500.0
2006-02-17 09:30:00,44.78,44.83,44.69,44.76,2630300.0,28.0545,28.0859,27.9981,28.042,2630300.0
2006-02-17 10:00:00,44.76,44.76,44.52,44.55,642100.0,28.042,28.042,27.8916,27.9104,642100.0
2006-02-17 10:30:00,44.56,45.32,44.52,44.53,501100.0,27.9167,28.3928,27.8916,27.8979,501100.0
2006-02-17 11:00:00,44.53,44.72,44.52,44.63,524700.0,27.8979,28.0169,27.8916,27.9606,524700.0
2006-02-17 11:30:00,44.65,44.82,44.62,44.82,507400.0,27.9731,28.0796,27.9543,28.0796,507400.0
2006-02-17 12:00:00,44.82,44.89,44.79,44.85,578700.0,28.0796,28.1234,28.0608,28.0984,578700.0
2006-02-17 12:30:00,44.84,44.84,44.76,44.8,368400.0,28.0921,28.0921,28.042,28.0671,368400.0
2006-02-17 13:00:00,44.8,44.87,44.79,44.85,340200.0,28.0671,28.1109,28.0608,28.0984,340200.0
2006-02-17 13:30:00,44.85,44.91,44.84,44.88,533400.0,28.0984,28.136,28.0921,28.1172,533400.0
2006-02-17 14:00:00,44.88,44.93,44.87,44.92,551400.0,28.1172,28.1485,28.1109,28.1422,551400.0
2006-02-17 14:30:00,44.91,44.92,44.87,44.89,894700.0,28.136,28.1422,28.1109,28.1234,894700.0
2006-02-17 15:00:00,44.88,44.9,44.67,44.69,859000.0,28.1172,28.1297,27.9856,27.9981,859000.0
2006-02-17 15:30:00,44.68,44.71,44.65,44.68,1229900.0,27.9919,28.0107,27.9731,27.9919,1229900.0
2006-02-21 09:30:00,44.71,44.82,44.0,44.78,1267200.0,28.0107,28.0796,27.5659,28.0545,1267200.0
2006-02-21 10:00:00,44.76,44.79,44.51,44.61,710100.0,28.042,28.0608,27.8854,27.948,710100.0
2006-02-21 10:30:00,44.6,44.78,44.56,44.72,579300.0,27.9418,28.0545,27.9167,28.0169,579300.0
2006-02-21 11:00:00,44.74,44.83,44.71,44.78,726500.0,28.0295,28.0859,28.0107,28.0545,726500.0
2006-02-21 11:30:00,44.78,44.8,44.67,44.69,644700.0,28.0545,28.0671,27.9856,27.9981,644700.0
2006-02-21 12:00:00,44.69,44.7,44.61,44.61,568500.0,27.9981,28.0044,27.948,27.948,568500.0
2006-02-21 12:30:00,44.61,44.66,44.58,44.6,531400.0,27.948,27.9794,27.9292,27.9418,531400.0
2006-02-21 13:00:00,44.6,44.63,44.56,44.57,628200.0,27.9418,27.9606,27.9167,27.923,628200.0
2006-02-21 13:30:00,44.56,44.66,44.55,44.59,374400.0,27.9167,27.9794,27.9104,27.9355,374400.0
2006-02-21 14:00:00,44.59,44.68,44.55,44.61,635400.0,27.9355,27.9919,27.9104,27.948,635400.0
2006-02-21 14:30:00,44.62,44.66,44.55,44.57,442100.0,27.9543,27.9794,27.9104,27.923,442100.0
2006-02-21 15:00:00,44.57,44.59,44.52,44.56,620900.0,27.923,27.9355,27.8916,27.9167,620900.0
2006-02-21 15:30:00,44.56,44.61,44.51,44.52,1007900.0,27.9167,27.948,27.8854,27.8916,1007900.0
2006-02-22 09:30:00,44.45,44.76,44.42,44.67,1465800.0,27.8478,28.042,27.829,27.9856,1465800.0
2006-02-22 10:00:00,44.67,44.95,44.66,44.87,1186100.0,27.9856,28.161,27.9794,28.1109,1186100.0
2006-02-22 10:30:00,44.86,44.94,44.83,44.92,726300.0,28.1047,28.1548,28.0859,28.1422,726300.0
2006-02-22 11:00:00,44.92,45.0,44.9,44.99,1164800.0,28.1422,28.1924,28.1297,28.1861,1164800.0
2006-02-22 11:30:00,44.99,45.0,44.9,44.93,1068500.0,28.1861,28.1924,28.1297,28.1485,1068500.0
2006-02-22 12:00:00,44.92,44.99,44.92,44.98,1010900.0,28.1422,28.1861,28.1422,28.1798,1010900.0
2006-02-22 12:30:00,44.97,45.01,44.96,44.98,980600.0,28.1736,28.1986,28.1673,28.1798,980600.0
2006-02-22 13:00:00,44.98,45.01,44.92,45.0,574100.0,28.1798,28.1986,28.1422,28.1924,574100.0
2006-02-22 13:30:00,44.99,45.05,44.93,45.04,676400.0,28.1861,28.2237,28.1485,28.2174,676400.0
2006-02-22 14:00:00,45.04,45.05,44.98,44.99,870800.0,28.2174,28.2237,28.1798,28.1861,870800.0
2006-02-22 14:30:00,44.98,45.09,44.97,45.08,888800.0,28.1798,28.2487,28.1736,28.2425,888800.0
2006-02-22 15:00:00,45.08,45.1,45.01,45.05,848400.0,28.2425,28.255,28.1986,28.2237,848400.0
2006-02-22 15:30:00,45.05,45.17,45.04,45.08,1562200.0,28.2237,28.2989,28.2174,28.2425,1562200.0
2006-02-23 09:30:00,45.19,45.25,45.01,45.07,1776000.0,28.3114,28.349,28.1986,28.2362,1776000.0
2006-02-23 10:00:00,45.07,49.05,45.0,45.18,1319100.0,28.2362,30.7297,28.1924,28.3051,1319100.0
2006-02-23 10:30:00,45.19,45.34,45.15,45.29,1371700.0,28.3114,28.4054,28.2863,28.374,1371700.0
2006-02-23 11:00:00,45.28,45.39,45.27,45.37,799100.0,28.3678,28.4367,28.3615,28.4242,799100.0
2006-02-23 11:30:00,45.38,45.48,45.33,45.37,1360200.0,28.4304,28.4931,28.3991,28.4242,1360200.0
2006-02-23 12:00:00,45.36,45.43,45.34,45.41,571200.0,28.4179,28.4618,28.4054,28.4492,571200.0
2006-02-23 12:30:00,45.4,45.64,45.39,45.58,1332400.0,28.443,28.5933,28.4367,28.5557,1332400.0
2006-02-23 13:00:00,45.58,45.69,45.51,45.6,1146000.0,28.5557,28.6246,28.5119,28.5683,1146000.0
2006-02-23 13:30:00,45.59,45.63,45.42,45.47,742500.0,28.562,28.5871,28.4555,28.4868,742500.0
2006-02-23 14:00:00,45.46,45.52,45.38,45.52,745600.0,28.4806,28.5181,28.4304,28.5181,745600.0
2006-02-23 14:30:00,45.51,45.59,45.44,45.5,1005400.0,28.5119,28.562,28.468,28.5056,1005400.0
2006-02-23 15:00:00,45.5,45.63,45.48,45.55,1373200.0,28.5056,28.5871,28.4931,28.5369,1373200.0
2006-02-23 15:30:00,45.55,45.59,45.29,45.33,1899800.0,28.5369,28.562,28.374,28.3991,1899800.0
2006-02-24 09:30:00,44.94,45.6,44.94,45.53,1502300.0,28.1548,28.5683,28.1548,28.5244,1502300.0
2006-02-24 10:00:00,45.52,45.65,45.47,45.55,1000700.0,28.5181,28.5996,28.4868,28.5369,1000700.0
2006-02-24 10:30:00,45.54,45.58,45.38,45.45,658600.0,28.5307,28.5557,28.4304,28.4743,658600.0
2006-02-24 11:00:00,45.45,45.6,45.44,45.56,671000.0,28.4743,28.5683,28.468,28.5432,671000.0
2006-02-24 11:30:00,45.57,45.65,45.56,45.62,645600.0,28.5495,28.5996,28.5432,28.5808,645600.0
2006-02-24 12:00:00,45.63,45.67,45.61,45.62,507800.0,28.5871,28.6121,28.5745,28.5808,507800.0
2006-02-24 12:30:00,45.62,45.69,45.62,45.67,463600.0,28.5808,28.6246,28.5808,28.6121,463600.0
2006-02-24 13:00:00,45.67,45.73,45.66,45.71,1263500.0,28.6121,28.6497,28.6059,28.6372,1263500.0
2006-02-24 13:30:00,45.7,45.75,45.69,45.71,958300.0,28.6309,28.6622,28.6246,28.6372,958300.0
2006-02-24 14:00:00,45.71,45.83,45.71,45.81,838300.0,28.6372,28.7124,28.6372,28.6998,838300.0
2006-02-24 14:30:00,45.81,45.84,45.79,45.82,902800.0,28.6998,28.7186,28.6873,28.7061,902800.0
2006-02-24 15:00:00,45.82,45.89,45.81,45.84,1077300.0,28.7061,28.7499,28.6998,28.7186,1077300.0
2006-02-24 15:30:00,45.83,45.83,45.64,45.7,1562800.0,28.7124,28.7124,28.5933,28.6309,1562800.0
2006-02-27 09:30:00,45.84,46.0,45.84,45.93,1943600.0,28.7186,28.8189,28.7186,28.775,1943600.0
2006-02-27 10:00:00,45.93,45.98,45.74,45.75,1403200.0,28.775,28.8063,28.656,28.6622,1403200.0
2006-02-27 10:30:00,45.74,45.97,45.7,45.74,692300.0,28.656,28.8001,28.6309,28.656,692300.0
2006-02-27 11:00:00,45.74,45.95,45.74,45.91,1940400.0,28.656,28.7875,28.656,28.7625,1940400.0
2006-02-27 11:30:00,45.92,45.98,45.88,45.9,931400.0,28.7687,28.8063,28.7437,28.7562,931400.0
2006-02-27 12:00:00,45.9,45.96,45.88,45.93,583100.0,28.7562,28.7938,28.7437,28.775,583100.0
2006-02-27 12:30:00,45.93,45.99,45.93,45.99,622000.0,28.775,28.8126,28.775,28.8126,622000.0
2006-02-27 13:00:00,45.99,45.99,45.92,45.98,1030600.0,28.8126,28.8126,28.7687,28.8063,1030600.0
2006-02-27 13:30:00,45.98,45.99,45.96,45.97,635100.0,28.8063,28.8126,28.7938,28.8001,635100.0
2006-02-27 14:00:00,45.97,46.0,45.91,45.94,982100.0,28.8001,28.8189,28.7625,28.7813,982100.0
2006-02-27 14:30:00,45.95,45.98,45.91,45.95,886200.0,28.7875,28.8063,28.7625,28.7875,886200.0
2006-02-27 15:00:00,45.96,46.0,45.94,45.97,915400.0,28.7938,28.8189,28.7813,28.8001,915400.0
2006-02-27 15:30:00,45.97,46.0,45.93,45.97,1857100.0,28.8001,28.8189,28.775,28.8001,1857100.0
2006-02-28 09:30:00,45.77,46.05,45.75,46.01,2556600.0,28.6748,28.8502,28.6622,28.8251,2556600.0
2006-02-28 10:00:00,46.02,46.02,45.93,45.98,1111800.0,28.8314,28.8314,28.775,28.8063,1111800.0
2006-02-28 10:30:00,45.97,45.98,45.86,45.91,1695300.0,28.8001,28.8063,28.7312,28.7625,1695300.0
2006-02-28 11:00:00,45.9,45.91,45.79,45.83,1327500.0,28.7562,28.7625,28.6873,28.7124,1327500.0
2006-02-28 11:30:00,45.83,45.9,45.81,45.86,799800.0,28.7124,28.7562,28.6998,28.7312,799800.0
2006-02-28 12:00:00,45.85,45.86,45.75,45.77,754400.0,28.7249,28.7312,28.6622,28.6748,754400.0
2006-02-28 12:30:00,45.77,45.89,45.75,45.84,813400.0,28.6748,28.7499,28.6622,28.7186,813400.0
2006-02-28 13:00:00,45.84,45.93,45.84,45.87,642300.0,28.7186,28.775,28.7186,28.7374,642300.0
2006-02-28 13:30:00,45.88,45.95,45.83,45.83,1121500.0,28.7437,28.7875,28.7124,28.7124,1121500.0
2006-02-28 14:00:00,45.84,45.94,45.82,45.93,1168300.0,28.7186,28.7813,28.7061,28.775,1168300.0
2006-02-28 14:30:00,45.93,45.93,45.8,45.89,805600.0,28.775,28.775,28.6936,28.7499,805600.0
2006-02-28 15:00:00,45.9,45.93,45.8,45.88,1512900.0,28.7562,28.775,28.6936,28.7437,1512900.0
2006-02-28 15:30:00,45.88,45.92,45.8,45.85,1774300.0,28.7437,28.7687,28.6936,28.7249,1774300.0
2006-03-01 09:30:00,45.35,45.58,45.31,45.44,2578600.0,28.7232,28.8688,28.6978,28.7802,2578600.0
2006-03-01 10:00:00,45.44,45.48,45.38,45.38,1111400.0,28.7802,28.8055,28.7422,28.7422,1111400.0
2006-03-01 10:30:00,45.38,45.48,45.36,45.44,1224400.0,28.7422,28.8055,28.7295,28.7802,1224400.0
2006-03-01 11:00:00,45.44,45.47,45.39,45.43,675600.0,28.7802,28.7992,28.7485,28.7738,675600.0
2006-03-01 11:30:00,45.44,45.46,45.32,45.4,750400.0,28.7802,28.7928,28.7042,28.7548,750400.0
2006-03-01 12:00:00,45.39,45.46,45.37,45.45,585000.0,28.7485,28.7928,28.7358,28.7865,585000.0
2006-03-01 12:30:00,45.46,45.5,45.4,45.46,743900.0,28.7928,28.8182,28.7548,28.7928,743900.0
2006-03-01 13:00:00,45.46,45.49,45.4,45.45,706800.0,28.7928,28.8118,28.7548,28.7865,706800.0
2006-03-01 13:30:00,45.46,45.53,45.43,45.53,596500.0,28.7928,28.8372,28.7738,28.8372,596500.0
2006-03-01 14:00:00,45.52,45.59,45.49,45.56,840900.0,28.8308,28.8752,28.8118,28.8562,840900.0
2006-03-01 14:30:00,45.55,45.61,45.5,45.53,966300.0,28.8498,28.8878,28.8182,28.8372,966300.0
2006-03-01 15:00:00,45.53,45.66,45.52,45.61,974600.0,28.8372,28.9195,28.8308,28.8878,974600.0
2006-03-01 15:30:00,45.63,45.67,45.48,45.6,1660600.0,28.9005,28.9258,28.8055,28.8815,1660600.0
2006-03-02 09:30:00,45.25,45.36,45.11,45.12,1669800.0,28.6598,28.7295,28.5712,28.5775,1669800.0
2006-03-02 10:00:00,45.12,45.25,45.0,45.09,1861000.0,28.5775,28.6598,28.5015,28.5585,1861000.0
2006-03-02 10:30:00,45.08,45.17,45.02,45.12,1061200.0,28.5522,28.6092,28.5142,28.5775,1061200.0
2006-03-02 11:00:00,45.11,45.28,45.11,45.27,924100.0,28.5712,28.6788,28.5712,28.6725,924100.0
2006-03-02 11:30:00,45.27,45.3,45.15,45.17,735000.0,28.6725,28.6915,28.5965,28.6092,735000.0
2006-03-02 12:00:00,45.18,45.18,45.06,45.07,785300.0,28.6155,28.6155,28.5395,28.5458,785300.0
2006-03-02 12:30:00,45.08,45.08,45.01,45.03,664300.0,28.5522,28.5522,28.5078,28.5205,664300.0
2006-03-02 13:00:00,45.02,45.07,44.95,44.96,946800.0,28.5142,28.5458,28.4698,28.4762,946800.0
2006-03-02 13:30:00,44.96,45.02,44.9,45.02,799300.0,28.4762,28.5142,28.4382,28.5142,799300.0
2006-03-02 14:00:00,45.02,45.09,44.93,45.08,625900.0,28.5142,28.5585,28.4572,28.5522,625900.0
2006-03-02 14:30:00,45.07,45.23,45.06,45.22,830000.0,28.5458,28.6472,28.5395,28.6408,830000.0
2006-03-02 15:00:00,45.23,45.33,45.22,45.27,1088200.0,28.6472,28.7105,28.6408,28.6725,1088200.0
2006-03-02 15:30:00,45.26,45.27,45.13,45.16,1196300.0,28.6662,28.6725,28.5838,28.6028,1196300.0
2006-03-03 09:30:00,45.08,45.11,44.98,45.06,1226000.0,28.5522,28.5712,28.4888,28.5395,1226000.0
2006-03-03 10:00:00,45.06,45.18,45.01,45.13,1093600.0,28.5395,28.6155,28.5078,28.5838,1093600.0
2006-03-03 10:30:00,45.14,45.18,45.02,45.05,738200.0,28.5902,28.6155,28.5142,28.5332,738200.0
2006-03-03 11:00:00,45.05,45.12,45.02,45.05,809200.0,28.5332,28.5775,28.5142,28.5332,809200.0
2006-03-03 11:30:00,45.04,45.11,45.01,45.08,642100.0,28.5268,28.5712,28.5078,28.5522,642100.0
2006-03-03 12:00:00,45.08,45.15,45.05,45.15,593400.0,28.5522,28.5965,28.5332,28.5965,593400.0
2006-03-03 12:30:00,45.14,45.2,45.1,45.13,1050600.0,28.5902,28.6282,28.5648,28.5838,1050600.0
2006-03-03 13:00:00,45.13,45.24,45.07,45.21,773700.0,28.5838,28.6535,28.5458,28.6345,773700.0
2006-03-03 13:30:00,45.22,45.3,45.19,45.27,801100.0,28.6408,28.6915,28.6218,28.6725,801100.0
2006-03-03 14:00:00,45.28,45.38,45.28,45.38,643100.0,28.6788,28.7422,28.6788,28.7422,643100.0
2006-03-03 14:30:00,45.38,45.49,45.35,45.42,890900.0,28.7422,28.8118,28.7232,28.7675,890900.0
2006-03-03 15:00:00,45.43,45.48,45.35,45.41,1052600.0,28.7738,28.8055,28.7232,28.7612,1052600.0
2006-03-03 15:30:00,45.42,45.43,45.18,45.19,1391300.0,28.7675,28.7738,28.6155,28.6218,1391300.0
2006-03-06 09:30:00,45.1,45.18,44.91,45.04,1236100.0,28.5648,28.6155,28.4445,28.5268,1236100.0
2006-03-06 10:00:00,45.05,45.05,44.94,45.03,929500.0,28.5332,28.5332,28.4635,28.5205,929500.0
2006-03-06 10:30:00,45.02,45.05,44.94,45.03,931800.0,28.5142,28.5332,28.4635,28.5205,931800.0
2006-03-06 11:00:00,45.03,45.1,45.01,45.09,642800.0,28.5205,28.5648,28.5078,28.5585,642800.0
2006-03-06 11:30:00,45.09,45.21,45.08,45.19,799600.0,28.5585,28.6345,28.5522,28.6218,799600.0
2006-03-06 12:00:00,45.19,45.21,45.14,45.15,599300.0,28.6218,28.6345,28.5902,28.5965,599300.0
2006-03-06 12:30:00,45.15,45.27,45.15,45.26,623900.0,28.5965,28.6725,28.5965,28.6662,623900.0
2006-03-06 13:00:00,45.26,45.3,45.18,45.21,671700.0,28.6662,28.6915,28.6155,28.6345,671700.0
2006-03-06 13:30:00,45.22,45.22,45.09,45.2,814600.0,28.6408,28.6408,28.5585,28.6282,814600.0
2006-03-06 14:00:00,45.19,45.2,44.99,45.02,995100.0,28.6218,28.6282,28.4952,28.5142,995100.0
2006-03-06 14:30:00,45.0,45.12,45.0,45.12,517600.0,28.5015,28.5775,28.5015,28.5775,517600.0
2006-03-06 15:00:00,45.11,45.3,45.08,45.29,789500.0,28.5712,28.6915,28.5522,28.6852,789500.0
2006-03-06 15:30:00,45.28,45.3,45.19,45.24,1184300.0,28.6788,28.6915,28.6218,28.6535,1184300.0
2006-03-07 09:30:00,45.09,45.33,45.05,45.32,1088000.0,28.5585,28.7105,28.5332,28.7042,1088000.0
2006-03-07 10:00:00,45.32,45.49,45.23,45.48,1089000.0,28.7042,28.8118,28.6472,28.8055,1089000.0
2006-03-07 10:30:00,45.48,45.53,45.4,45.43,957300.0,28.8055,28.8372,28.7548,28.7738,957300.0
2006-03-07 11:00:00,45.41,45.52,45.41,45.49,932000.0,28.7612,28.8308,28.7612,28.8118,932000.0
2006-03-07 11:30:00,45.48,45.62,45.46,45.62,711200.0,28.8055,28.8942,28.7928,28.8942,711200.0
2006-03-07 12:00:00,45.61,45.67,45.56,45.57,868100.0,28.8878,28.9258,28.8562,28.8625,868100.0
2006-03-07 12:30:00,45.57,45.65,45.52,45.52,957800.0,28.8625,28.9132,28.8308,28.8308,957800.0
2006-03-07 13:00:00,45.52,45.6,45.45,45.56,673400.0,28.8308,28.8815,28.7865,28.8562,673400.0
2006-03-07 13:30:00,45.56,45.69,45.54,45.6,805600.0,28.8562,28.9385,28.8435,28.8815,805600.0
2006-03-07 14:00:00,45.6,45.68,45.53,45.54,893600.0,28.8815,28.9322,28.8372,28.8435,893600.0
2006-03-07 14:30:00,45.53,45.6,45.44,45.57,953500.0,28.8372,28.8815,28.7802,28.8625,953500.0
2006-03-07 15:00:00,45.57,45.6,45.5,45.55,930500.0,28.8625,28.8815,28.8182,28.8498,930500.0
2006-03-07 15:30:00,45.55,45.67,45.53,45.59,1307200.0,28.8498,28.9258,28.8372,28.8752,1307200.0
2006-03-08 09:30:00,45.42,45.82,45.42,45.81,1464500.0,28.7675,29.0209,28.7675,29.0145,1464500.0
2006-03-08 10:00:00,45.81,45.85,45.66,45.68,785600.0,29.0145,29.0399,28.9195,28.9322,785600.0
2006-03-08 10:30:00,45.66,45.8,45.6,45.75,1135900.0,28.9195,29.0082,28.8815,28.9765,1135900.0
2006-03-08 11:00:00,45.75,45.76,45.67,45.67,815000.0,28.9765,28.9828,28.9258,28.9258,815000.0
2006-03-08 11:30:00,45.68,45.7,45.55,45.61,941800.0,28.9322,28.9448,28.8498,28.8878,941800.0
2006-03-08 12:00:00,45.62,45.72,45.61,45.72,762200.0,28.8942,28.9575,28.8878,28.9575,762200.0
2006-03-08 12:30:00,45.72,45.73,45.62,45.67,892000.0,28.9575,28.9638,28.8942,28.9258,892000.0
2006-03-08 13:00:00,45.67,45.7,45.65,45.68,596300.0,28.9258,28.9448,28.9132,28.9322,596300.0
2006-03-08 13:30:00,45.68,45.73,45.64,45.7,433000.0,28.9322,28.9638,28.9068,28.9448,433000.0
2006-03-08 14:00:00,45.7,45.83,45.67,45.8,705900.0,28.9448,29.0272,28.9258,29.0082,705900.0
2006-03-08 14:30:00,45.8,45.89,45.76,45.77,1285000.0,29.0082,29.0652,28.9828,28.9892,1285000.0
2006-03-08 15:00:00,45.77,45.8,45.74,45.78,847900.0,28.9892,29.0082,28.9702,28.9955,847900.0
2006-03-08 15:30:00,45.78,45.8,45.68,45.7,1119900.0,28.9955,29.0082,28.9322,28.9448,1119900.0
2006-03-09 09:30:00,45.7,45.81,45.65,45.73,834800.0,28.9448,29.0145,28.9132,28.9638,834800.0
2006-03-09 10:00:00,45.72,45.75,45.61,45.66,880500.0,28.9575,28.9765,28.8878,28.9195,880500.0
2006-03-09 10:30:00,45.66,45.71,45.62,45.66,724600.0,28.9195,28.9512,28.8942,28.9195,724600.0
2006-03-09 11:00:00,45.66,45.74,45.65,45.69,561700.0,28.9195,28.9702,28.9132,28.9385,561700.0
2006-03-09 11:30:00,45.69,45.74,45.68,45.71,724600.0,28.9385,28.9702,28.9322,28.9512,724600.0
2006-03-09 12:00:00,45.71,45.72,45.62,45.67,886900.0,28.9512,28.9575,28.8942,28.9258,886900.0
2006-03-09 12:30:00,45.68,45.7,45.61,45.62,698900.0,28.9322,28.9448,28.8878,28.8942,698900.0
2006-03-09 13:00:00,45.63,45.66,45.55,45.6,1239400.0,28.9005,28.9195,28.8498,28.8815,1239400.0
2006-03-09 13:30:00,45.6,45.69,45.6,45.68,550900.0,28.8815,28.9385,28.8815,28.9322,550900.0
2006-03-09 14:00:00,45.68,45.75,45.65,45.74,599200.0,28.9322,28.9765,28.9132,28.9702,599200.0
2006-03-09 14:30:00,45.75,45.76,45.63,45.67,793300.0,28.9765,28.9828,28.9005,28.9258,793300.0
2006-03-09 15:00:00,45.67,45.68,45.55,45.59,1303200.0,28.9258,28.9322,28.8498,28.8752,1303200.0
2006-03-09 15:30:00,45.59,45.62,45.49,45.55,1413100.0,28.8752,28.8942,28.8118,28.8498,1413100.0
2006-03-10 09:30:00,45.5,45.75,45.45,45.75,897500.0,28.8182,28.9765,28.7865,28.9765,897500.0
2006-03-10 10:00:00,45.75,45.88,45.68,45.8,1379700.0,28.9765,29.0589,28.9322,29.0082,1379700.0
2006-03-10 10:30:00,45.8,45.92,45.8,45.9,1067000.0,29.0082,29.0842,29.0082,29.0715,1067000.0
2006-03-10 11:00:00,45.91,45.91,45.81,45.86,789800.0,29.0779,29.0779,29.0145,29.0462,789800.0
2006-03-10 11:30:00,45.88,45.94,45.86,45.94,734100.0,29.0589,29.0969,29.0462,29.0969,734100.0
2006-03-10 12:00:00,45.93,45.97,45.89,45.94,736500.0,29.0905,29.1159,29.0652,29.0969,736500.0
2006-03-10 12:30:00,45.94,45.98,45.87,45.96,732200.0,29.0969,29.1222,29.0525,29.1095,732200.0
2006-03-10 13:00:00,45.96,46.0,45.94,45.95,837700.0,29.1095,29.1349,29.0969,29.1032,837700.0
2006-03-10 13:30:00,45.95,45.99,45.92,45.96,652300.0,29.1032,29.1285,29.0842,29.1095,652300.0
2006-03-10 14:00:00,45.95,46.0,45.93,45.96,809600.0,29.1032,29.1349,29.0905,29.1095,809600.0
2006-03-10 14:30:00,45.95,45.98,45.78,45.86,997200.0,29.1032,29.1222,28.9955,29.0462,997200.0
2006-03-10 15:00:00,45.86,45.93,45.78,45.9,876100.0,29.0462,29.0905,28.9955,29.0715,876100.0
2006-03-10 15:30:00,45.9,45.99,45.82,45.98,1412600.0,29.0715,29.1285,29.0209,29.1222,1412600.0
2006-03-13 09:30:00,45.96,46.2,45.85,45.99,1320900.0,29.1095,29.2615,29.0399,29.1285,1320900.0
2006-03-13 10:00:00,46.0,46.08,45.98,46.03,868500.0,29.1349,29.1855,29.1222,29.1539,868500.0
2006-03-13 10:30:00,46.03,46.05,45.97,45.98,682300.0,29.1539,29.1665,29.1159,29.1222,682300.0
2006-03-13 11:00:00,45.97,45.99,45.86,45.9,767800.0,29.1159,29.1285,29.0462,29.0715,767800.0
2006-03-13 11:30:00,45.89,45.98,45.89,45.93,483700.0,29.0652,29.1222,29.0652,29.0905,483700.0
2006-03-13 12:00:00,45.95,45.99,45.89,45.95,551900.0,29.1032,29.1285,29.0652,29.1032,551900.0
2006-03-13 12:30:00,45.95,45.96,45.79,45.9,457900.0,29.1032,29.1095,29.0018,29.0715,457900.0
2006-03-13 13:00:00,45.9,45.97,45.87,45.96,855900.0,29.0715,29.1159,29.0525,29.1095,855900.0
2006-03-13 13:30:00,45.97,46.0,45.95,45.97,552400.0,29.1159,29.1349,29.1032,29.1159,552400.0
2006-03-13 14:00:00,45.98,46.0,45.94,45.99,693000.0,29.1222,29.1349,29.0969,29.1285,693000.0
2006-03-13 14:30:00,45.98,45.99,45.89,45.92,552900.0,29.1222,29.1285,29.0652,29.0842,552900.0
2006-03-13 15:00:00,45.92,45.97,45.9,45.94,931200.0,29.0842,29.1159,29.0715,29.0969,931200.0
2006-03-13 15:30:00,45.95,46.0,45.9,45.93,746200.0,29.1032,29.1349,29.0715,29.0905,746200.0
2006-03-14 09:30:00,46.0,46.28,45.94,46.06,1769800.0,29.1349,29.3122,29.0969,29.1729,1769800.0
2006-03-14 10:00:00,46.05,46.08,45.99,46.03,729000.0,29.1665,29.1855,29.1285,29.1539,729000.0
2006-03-14 10:30:00,46.03,46.12,46.03,46.06,876200.0,29.1539,29.2109,29.1539,29.1729,876200.0
2006-03-14 11:00:00,46.05,46.1,46.03,46.06,823000.0,29.1665,29.1982,29.1539,29.1729,823000.0
2006-03-14 11:30:00,46.07,46.14,46.03,46.12,682200.0,29.1792,29.2235,29.1539,29.2109,682200.0
2006-03-14 12:00:00,46.13,46.18,46.12,46.17,787300.0,29.2172,29.2489,29.2109,29.2425,787300.0
2006-03-14 12:30:00,46.18,46.19,46.11,46.17,563100.0,29.2489,29.2552,29.2045,29.2425,563100.0
2006-03-14 13:00:00,46.18,46.27,46.13,46.22,962000.0,29.2489,29.3059,29.2172,29.2742,962000.0
2006-03-14 13:30:00,46.23,46.26,46.16,46.18,908800.0,29.2805,29.2995,29.2362,29.2489,908800.0
2006-03-14 14:00:00,46.17,46.31,46.14,46.29,1163200.0,29.2425,29.3312,29.2235,29.3185,1163200.0
2006-03-14 14:30:00,46.29,46.31,46.2,46.28,1517700.0,29.3185,29.3312,29.2615,29.3122,1517700.0
2006-03-14 15:00:00,46.28,46.4,46.25,46.33,1090300.0,29.3122,29.3882,29.2932,29.3439,1090300.0
2006-03-14 15:30:00,46.32,46.4,46.27,46.27,1482700.0,29.3375,29.3882,29.3059,29.3059,1482700.0
2006-03-15 09:30:00,46.05,46.15,45.94,46.08,1621100.0,29.1665,29.2299,29.0969,29.1855,1621100.0
2006-03-15 10:00:00,46.07,46.08,45.91,45.97,962900.0,29.1792,29.1855,29.0779,29.1159,962900.0
2006-03-15 10:30:00,45.97,46.02,45.89,45.91,697100.0,29.1159,29.1475,29.0652,29.0779,697100.0
2006-03-15 11:00:00,45.9,46.02,45.87,46.0,518000.0,29.0715,29.1475,29.0525,29.1349,518000.0
2006-03-15 11:30:00,46.0,46.03,45.92,45.98,811600.0,29.1349,29.1539,29.0842,29.1222,811600.0
2006-03-15 12:00:00,46.0,46.11,45.98,46.1,467400.0,29.1349,29.2045,29.1222,29.1982,467400.0
2006-03-15 12:30:00,46.09,46.2,46.09,46.19,371600.0,29.1919,29.2615,29.1919,29.2552,371600.0
2006-03-15 13:00:00,46.19,46.25,46.17,46.23,666700.0,29.2552,29.2932,29.2425,29.2805,666700.0
2006-03-15 13:30:00,46.23,46.27,46.2,46.26,378400.0,29.2805,29.3059,29.2615,29.2995,378400.0
2006-03-15 14:00:00,46.26,46.47,46.25,46.44,1158900.0,29.2995,29.4325,29.2932,29.4135,1158900.0
2006-03-15 14:30:00,46.44,46.46,46.38,46.45,959100.0,29.4135,29.4262,29.3755,29.4199,959100.0
2006-03-15 15:00:00,46.45,46.53,46.44,46.48,1334600.0,29.4199,29.4705,29.4135,29.4389,1334600.0
2006-03-15 15:30:00,46.49,46.51,46.36,46.44,889100.0,29.4452,29.4579,29.3629,29.4135,889100.0
2006-03-16 09:30:00,46.48,46.63,46.48,46.58,1927300.0,29.4389,29.5339,29.4389,29.5022,1927300.0
2006-03-16 10:00:00,46.6,46.69,46.59,46.62,982200.0,29.5149,29.5719,29.5085,29.5275,982200.0
2006-03-16 10:30:00,46.62,46.7,46.61,46.7,905900.0,29.5275,29.5782,29.5212,29.5782,905900.0
2006-03-16 11:00:00,46.7,46.73,46.64,46.68,822500.0,29.5782,29.5972,29.5402,29.5655,822500.0
2006-03-16 11:30:00,46.68,46.75,46.66,46.73,605500.0,29.5655,29.6099,29.5529,29.5972,605500.0
2006-03-16 12:00:00,46.72,46.84,46.72,46.79,759600.0,29.5909,29.6669,29.5909,29.6352,759600.0
2006-03-16 12:30:00,46.79,46.86,46.77,46.84,824100.0,29.6352,29.6796,29.6225,29.6669,824100.0
2006-03-16 13:00:00,46.84,46.85,46.74,46.8,773000.0,29.6669,29.6732,29.6035,29.6415,773000.0
2006-03-16 13:30:00,46.8,46.87,46.72,46.73,753600.0,29.6415,29.6859,29.5909,29.5972,753600.0
2006-03-16 14:00:00,46.73,46.8,46.7,46.8,619900.0,29.5972,29.6415,29.5782,29.6415,619900.0
2006-03-16 14:30:00,46.8,46.9,46.73,46.8,914300.0,29.6415,29.7049,29.5972,29.6415,914300.0
2006-03-16 15:00:00,46.81,46.86,46.79,46.83,1207900.0,29.6479,29.6796,29.6352,29.6606,1207900.0
2006-03-16 15:30:00,46.83,46.88,46.72,46.73,1422200.0,29.6606,29.6922,29.5909,29.5972,1422200.0
2006-03-17 09:30:00,46.97,46.98,46.8,46.87,6506000.0,29.7492,29.7556,29.6415,29.6859,6506000.0
2006-03-17 10:00:00,46.86,46.88,46.81,46.82,1020100.0,29.6796,29.6922,29.6479,29.6542,1020100.0
2006-03-17 10:30:00,46.82,46.85,46.72,46.82,714600.0,29.6542,29.6732,29.5909,29.6542,714600.0
2006-03-17 11:00:00,46.81,46.84,46.7,46.71,805100.0,29.6479,29.6669,29.5782,29.5845,805100.0
2006-03-17 11:30:00,46.71,46.74,46.64,46.71,588100.0,29.5845,29.6035,29.5402,29.5845,588100.0
2006-03-17 12:00:00,46.71,46.83,46.68,46.82,861900.0,29.5845,29.6606,29.5655,29.6542,861900.0
2006-03-17 12:30:00,46.82,46.87,46.72,46.72,560000.0,29.6542,29.6859,29.5909,29.5909,560000.0
2006-03-17 13:00:00,46.73,46.8,46.67,46.76,549500.0,29.5972,29.6415,29.5592,29.6162,549500.0
2006-03-17 13:30:00,46.75,46.8,46.71,46.77,852200.0,29.6099,29.6415,29.5845,29.6225,852200.0
2006-03-17 14:00:00,46.77,46.82,46.74,46.79,614400.0,29.6225,29.6542,29.6035,29.6352,614400.0
2006-03-17 14:30:00,46.78,46.83,46.78,46.8,807700.0,29.6289,29.6606,29.6289,29.6415,807700.0
2006-03-17 15:00:00,46.81,46.89,46.79,46.89,1187400.0,29.6479,29.6986,29.6352,29.6986,1187400.0
2006-03-17 15:30:00,46.88,46.95,46.83,46.9,1647800.0,29.6922,29.7366,29.6606,29.7049,1647800.0
2006-03-20 09:30:00,46.71,47.0,46.66,46.67,1701200.0,29.5845,29.7682,29.5529,29.5592,1701200.0
2006-03-20 10:00:00,46.67,46.74,46.65,46.7,786200.0,29.5592,29.6035,29.5465,29.5782,786200.0
2006-03-20 10:30:00,46.69,46.7,46.56,46.65,729000.0,29.5719,29.5782,29.4895,29.5465,729000.0
2006-03-20 11:00:00,46.65,46.76,46.65,46.75,718600.0,29.5465,29.6162,29.5465,29.6099,718600.0
2006-03-20 11:30:00,46.74,46.76,46.67,46.73,696500.0,29.6035,29.6162,29.5592,29.5972,696500.0
2006-03-20 12:00:00,46.73,46.75,46.65,46.7,466600.0,29.5972,29.6099,29.5465,29.5782,466600.0
2006-03-20 12:30:00,46.7,46.76,46.69,46.75,475000.0,29.5782,29.6162,29.5719,29.6099,475000.0
2006-03-20 13:00:00,46.75,46.76,46.7,46.75,446400.0,29.6099,29.6162,29.5782,29.6099,446400.0
2006-03-20 13:30:00,46.75,46.8,46.67,46.77,621700.0,29.6099,29.6415,29.5592,29.6225,621700.0
2006-03-20 14:00:00,46.77,46.94,46.77,46.91,827400.0,29.6225,29.7302,29.6225,29.7112,827400.0
2006-03-20 14:30:00,46.91,46.95,46.87,46.95,677700.0,29.7112,29.7366,29.6859,29.7366,677700.0
2006-03-20 15:00:00,46.94,46.99,46.91,46.97,1094200.0,29.7302,29.7619,29.7112,29.7492,1094200.0
2006-03-20 15:30:00,46.97,46.99,46.89,46.9,1189000.0,29.7492,29.7619,29.6986,29.7049,1189000.0
2006-03-21 09:30:00,46.75,46.91,46.75,46.84,1443400.0,29.6099,29.7112,29.6099,29.6669,1443400.0
2006-03-21 10:00:00,46.84,46.85,46.72,46.76,776400.0,29.6669,29.6732,29.5909,29.6162,776400.0
2006-03-21 10:30:00,46.76,46.79,46.7,46.76,827500.0,29.6162,29.6352,29.5782,29.6162,827500.0
2006-03-21 11:00:00,46.77,46.77,46.68,46.72,1007200.0,29.6225,29.6225,29.5655,29.5909,1007200.0
2006-03-21 11:30:00,46.72,46.82,46.71,46.79,732200.0,29.5909,29.6542,29.5845,29.6352,732200.0
2006-03-21 12:00:00,46.79,46.88,46.78,46.87,575900.0,29.6352,29.6922,29.6289,29.6859,575900.0
2006-03-21 12:30:00,46.88,46.98,46.84,46.93,879000.0,29.6922,29.7556,29.6669,29.7239,879000.0
2006-03-21 13:00:00,46.92,46.94,46.86,46.87,466000.0,29.7176,29.7302,29.6796,29.6859,466000.0
2006-03-21 13:30:00,46.87,46.9,46.76,46.85,780100.0,29.6859,29.7049,29.6162,29.6732,780100.0
2006-03-21 14:00:00,46.85,46.85,46.63,46.65,1191700.0,29.6732,29.6732,29.5339,29.5465,1191700.0
2006-03-21 14:30:00,46.66,46.66,46.52,46.56,757900.0,29.5529,29.5529,29.4642,29.4895,757900.0
2006-03-21 15:00:00,46.56,46.65,46.52,46.57,878600.0,29.4895,29.5465,29.4642,29.4959,878600.0
2006-03-21 15:30:00,46.57,46.68,46.54,46.54,1040000.0,29.4959,29.5655,29.4769,29.4769,1040000.0
2006-03-22 09:30:00,46.4,46.68,46.4,46.6,739000.0,29.3882,29.5655,29.3882,29.5149,739000.0
2006-03-22 10:00:00,46.59,46.79,46.59,46.73,721200.0,29.5085,29.6352,29.5085,29.5972,721200.0
2006-03-22 10:30:00,46.73,46.8,46.67,46.71,674200.0,29.5972,29.6415,29.5592,29.5845,674200.0
2006-03-22 11:00:00,46.71,46.8,46.7,46.75,640700.0,29.5845,29.6415,29.5782,29.6099,640700.0
2006-03-22 11:30:00,46.74,46.88,46.55,46.83,768700.0,29.6035,29.6922,29.4832,29.6606,768700.0
2006-03-22 12:00:00,46.83,46.86,46.75,46.77,766200.0,29.6606,29.6796,29.6099,29.6225,766200.0
2006-03-22 12:30:00,46.77,46.82,46.77,46.8,482300.0,29.6225,29.6542,29.6225,29.6415,482300.0
2006-03-22 13:00:00,46.81,46.83,46.79,46.8,447400.0,29.6479,29.6606,29.6352,29.6415,447400.0
2006-03-22 13:30:00,46.8,46.9,46.8,46.85,914300.0,29.6415,29.7049,29.6415,29.6732,914300.0
2006-03-22 14:00:00,46.85,46.9,46.82,46.83,496600.0,29.6732,29.7049,29.6542,29.6606,496600.0
2006-03-22 14:30:00,46.83,46.95,46.81,46.93,852000.0,29.6606,29.7366,29.6479,29.7239,852000.0
2006-03-22 15:00:00,46.93,46.96,46.89,46.94,1007200.0,29.7239,29.7429,29.6986,29.7302,1007200.0
2006-03-22 15:30:00,46.94,47.14,46.93,46.99,2110000.0,29.7302,29.8569,29.7239,29.7619,2110000.0
2006-03-23 09:30:00,46.87,46.98,46.85,46.95,1145000.0,29.6859,29.7556,29.6732,29.7366,1145000.0
2006-03-23 10:00:00,46.95,46.96,46.86,46.9,904500.0,29.7366,29.7429,29.6796,29.7049,904500.0
2006-03-23 10:30:00,46.9,46.93,46.73,46.86,893400.0,29.7049,29.7239,29.5972,29.6796,893400.0
2006-03-23 11:00:00,46.86,46.88,46.79,46.84,831800.0,29.6796,29.6922,29.6352,29.6669,831800.0
2006-03-23 11:30:00,46.83,46.87,46.8,46.82,525300.0,29.6606,29.6859,29.6415,29.6542,525300.0
2006-03-23 12:00:00,46.83,46.83,46.7,46.77,694100.0,29.6606,29.6606,29.5782,29.6225,694100.0
2006-03-23 12:30:00,46.77,46.86,46.75,46.82,643000.0,29.6225,29.6796,29.6099,29.6542,643000.0
2006-03-23 13:00:00,46.81,46.85,46.78,46.83,537300.0,29.6479,29.6732,29.6289,29.6606,537300.0
2006-03-23 13:30:00,46.82,46.86,46.76,46.82,770400.0,29.6542,29.6796,29.6162,29.6542,770400.0
2006-03-23 14:00:00,46.82,46.85,46.64,46.7,684400.0,29.6542,29.6732,29.5402,29.5782,684400.0
2006-03-23 14:30:00,46.7,46.74,46.61,46.68,710500.0,29.5782,29.6035,29.5212,29.5655,710500.0
2006-03-23 15:00:00,46.69,46.8,46.68,46.77,906700.0,29.5719,29.6415,29.5655,29.6225,906700.0
2006-03-23 15:30:00,46.78,46.8,46.69,46.71,974700.0,29.6289,29.6415,29.5719,29.5845,974700.0
2006-03-24 09:30:00,46.78,46.87,46.66,46.68,1111400.0,29.6289,29.6859,29.5529,29.5655,1111400.0
2006-03-24 10:00:00,46.68,46.82,46.67,46.75,562800.0,29.5655,29.6542,29.5592,29.6099,562800.0
2006-03-24 10:30:00,46.76,46.93,46.74,46.92,718100.0,29.6162,29.7239,29.6035,29.7176,718100.0
2006-03-24 11:00:00,46.93,46.96,46.89,46.9,754100.0,29.7239,29.7429,29.6986,29.7049,754100.0
2006-03-24 11:30:00,46.9,46.99,46.9,46.96,850700.0,29.7049,29.7619,29.7049,29.7429,850700.0
2006-03-24 12:00:00,46.95,46.98,46.94,46.96,726400.0,29.7366,29.7556,29.7302,29.7429,726400.0
2006-03-24 12:30:00,46.96,46.97,46.85,46.9,678900.0,29.7429,29.7492,29.6732,29.7049,678900.0
2006-03-24 13:00:00,46.89,46.91,46.78,46.87,1049300.0,29.6986,29.7112,29.6289,29.6859,1049300.0
2006-03-24 13:30:00,46.85,46.91,46.84,46.89,542200.0,29.6732,29.7112,29.6669,29.6986,542200.0
2006-03-24 14:00:00,46.89,46.92,46.83,46.89,706500.0,29.6986,29.7176,29.6606,29.6986,706500.0
2006-03-24 14:30:00,46.9,46.95,46.86,46.9,598000.0,29.7049,29.7366,29.6796,29.7049,598000.0
2006-03-24 15:00:00,46.9,46.97,46.9,46.93,615500.0,29.7049,29.7492,29.7049,29.7239,615500.0
2006-03-24 15:30:00,46.93,47.0,46.91,46.91,1060000.0,29.7239,29.7682,29.7112,29.7112,1060000.0
2006-03-27 09:30:00,46.79,46.89,46.75,46.81,1001500.0,29.6352,29.6986,29.6099,29.6479,1001500.0
2006-03-27 10:00:00,46.82,46.9,46.78,46.86,651100.0,29.6542,29.7049,29.6289,29.6796,651100.0
2006-03-27 10:30:00,46.86,46.87,46.73,46.75,523200.0,29.6796,29.6859,29.5972,29.6099,523200.0
2006-03-27 11:00:00,46.76,46.77,46.68,46.68,894300.0,29.6162,29.6225,29.5655,29.5655,894300.0
2006-03-27 11:30:00,46.69,46.77,46.67,46.75,618600.0,29.5719,29.6225,29.5592,29.6099,618600.0
2006-03-27 12:00:00,46.75,46.77,46.69,46.72,522200.0,29.6099,29.6225,29.5719,29.5909,522200.0
2006-03-27 12:30:00,46.72,46.78,46.7,46.74,467300.0,29.5909,29.6289,29.5782,29.6035,467300.0
2006-03-27 13:00:00,46.74,46.78,46.7,46.74,674000.0,29.6035,29.6289,29.5782,29.6035,674000.0
2006-03-27 13:30:00,46.75,46.83,46.73,46.8,611900.0,29.6099,29.6606,29.5972,29.6415,611900.0
2006-03-27 14:00:00,46.81,46.87,46.78,46.87,423100.0,29.6479,29.6859,29.6289,29.6859,423100.0
2006-03-27 14:30:00,46.87,46.9,46.83,46.88,732900.0,29.6859,29.7049,29.6606,29.6922,732900.0
2006-03-27 15:00:00,46.88,46.93,46.84,46.88,788100.0,29.6922,29.7239,29.6669,29.6922,788100.0
2006-03-27 15:30:00,46.88,46.9,46.81,46.82,964600.0,29.6922,29.7049,29.6479,29.6542,964600.0
2006-03-28 09:30:00,46.62,46.81,46.6,46.68,1163000.0,29.5275,29.6479,29.5149,29.5655,1163000.0
2006-03-28 10:00:00,46.69,46.73,46.62,46.72,628000.0,29.5719,29.5972,29.5275,29.5909,628000.0
2006-03-28 10:30:00,46.72,46.85,46.72,46.72,674400.0,29.5909,29.6732,29.5909,29.5909,674400.0
2006-03-28 11:00:00,46.72,46.75,46.64,46.67,666700.0,29.5909,29.6099,29.5402,29.5592,666700.0
2006-03-28 11:30:00,46.67,46.73,46.66,46.67,427200.0,29.5592,29.5972,29.5529,29.5592,427200.0
2006-03-28 12:00:00,46.67,46.94,46.66,46.93,656400.0,29.5592,29.7302,29.5529,29.7239,656400.0
2006-03-28 12:30:00,46.93,47.01,46.89,46.93,1403600.0,29.7239,29.7746,29.6986,29.7239,1403600.0
2006-03-28 13:00:00,46.92,46.94,46.87,46.92,467400.0,29.7176,29.7302,29.6859,29.7176,467400.0
2006-03-28 13:30:00,46.92,46.97,46.86,46.89,822500.0,29.7176,29.7492,29.6796,29.6986,822500.0
2006-03-28 14:00:00,46.88,46.9,46.49,46.5,1794700.0,29.6922,29.7049,29.4452,29.4515,1794700.0
2006-03-28 14:30:00,46.5,46.54,46.3,46.4,1626700.0,29.4515,29.4769,29.3249,29.3882,1626700.0
2006-03-28 15:00:00,46.4,46.4,46.17,46.21,1473100.0,29.3882,29.3882,29.2425,29.2679,1473100.0
2006-03-28 15:30:00,46.22,46.3,45.95,46.07,3032000.0,29.2742,29.3249,29.1032,29.1792,3032000.0
2006-03-29 09:30:00,46.17,46.3,45.72,45.82,2022800.0,29.2425,29.3249,28.9575,29.0209,2022800.0
2006-03-29 10:00:00,45.81,46.0,45.75,45.98,1189700.0,29.0145,29.1349,28.9765,29.1222,1189700.0
2006-03-29 10:30:00,45.97,46.05,45.96,46.0,694200.0,29.1159,29.1665,29.1095,29.1349,694200.0
2006-03-29 11:00:00,46.0,46.14,45.98,46.13,646300.0,29.1349,29.2235,29.1222,29.2172,646300.0
2006-03-29 11:30:00,46.13,46.24,46.09,46.1,631000.0,29.2172,29.2869,29.1919,29.1982,631000.0
2006-03-29 12:00:00,46.09,46.13,46.01,46.06,433100.0,29.1919,29.2172,29.1412,29.1729,433100.0
2006-03-29 12:30:00,46.06,46.19,46.05,46.15,465200.0,29.1729,29.2552,29.1665,29.2299,465200.0
2006-03-29 13:00:00,46.15,46.27,46.13,46.19,697200.0,29.2299,29.3059,29.2172,29.2552,697200.0
2006-03-29 13:30:00,46.19,46.21,46.1,46.14,506700.0,29.2552,29.2679,29.1982,29.2235,506700.0
2006-03-29 14:00:00,46.14,46.19,46.0,46.05,479900.0,29.2235,29.2552,29.1349,29.1665,479900.0
2006-03-29 14:30:00,46.05,46.11,45.99,46.07,707800.0,29.1665,29.2045,29.1285,29.1792,707800.0
2006-03-29 15:00:00,46.07,46.12,45.98,46.0,807600.0,29.1792,29.2109,29.1222,29.1349,807600.0
2006-03-29 15:30:00,46.01,46.01,45.95,45.99,1066000.0,29.1412,29.1412,29.1032,29.1285,1066000.0
2006-03-30 09:30:00,45.8,46.09,45.76,45.89,1299000.0,29.0082,29.1919,28.9828,29.0652,1299000.0
2006-03-30 10:00:00,45.9,45.96,45.83,45.92,723100.0,29.0715,29.1095,29.0272,29.0842,723100.0
2006-03-30 10:30:00,45.93,45.94,45.78,45.79,917100.0,29.0905,29.0969,28.9955,29.0018,917100.0
2006-03-30 11:00:00,45.79,45.85,45.62,45.68,864700.0,29.0018,29.0399,28.8942,28.9322,864700.0
2006-03-30 11:30:00,45.67,45.81,45.66,45.78,875200.0,28.9258,29.0145,28.9195,28.9955,875200.0
2006-03-30 12:00:00,45.77,45.82,45.73,45.79,393700.0,28.9892,29.0209,28.9638,29.0018,393700.0
2006-03-30 12:30:00,45.79,45.79,45.61,45.69,491600.0,29.0018,29.0018,28.8878,28.9385,491600.0
2006-03-30 13:00:00,45.68,45.71,45.56,45.63,604000.0,28.9322,28.9512,28.8562,28.9005,604000.0
2006-03-30 13:30:00,45.62,45.65,45.53,45.64,663000.0,28.8942,28.9132,28.8372,28.9068,663000.0
2006-03-30 14:00:00,45.64,45.69,45.52,45.55,694800.0,28.9068,28.9385,28.8308,28.8498,694800.0
2006-03-30 14:30:00,45.54,45.6,45.48,45.52,810200.0,28.8435,28.8815,28.8055,28.8308,810200.0
2006-03-30 15:00:00,45.52,45.64,45.5,45.59,792100.0,28.8308,28.9068,28.8182,28.8752,792100.0
2006-03-30 15:30:00,45.58,45.68,45.56,45.58,1257100.0,28.8688,28.9322,28.8562,28.8688,1257100.0
2006-03-31 09:30:00,45.73,45.88,45.72,45.85,940100.0,28.9638,29.0589,28.9575,29.0399,940100.0
2006-03-31 10:00:00,45.85,45.85,45.76,45.79,616100.0,29.0399,29.0399,28.9828,29.0018,616100.0
2006-03-31 10:30:00,45.79,45.92,45.77,45.88,588900.0,29.0018,29.0842,28.9892,29.0589,588900.0
2006-03-31 11:00:00,45.87,45.88,45.76,45.76,461000.0,29.0525,29.0589,28.9828,28.9828,461000.0
2006-03-31 11:30:00,45.76,45.79,45.69,45.74,517300.0,28.9828,29.0018,28.9385,28.9702,517300.0
2006-03-31 12:00:00,45.74,45.77,45.69,45.76,422600.0,28.9702,28.9892,28.9385,28.9828,422600.0
2006-03-31 12:30:00,45.76,45.77,45.63,45.63,392800.0,28.9828,28.9892,28.9005,28.9005,392800.0
2006-03-31 13:00:00,45.63,45.67,45.59,45.61,468500.0,28.9005,28.9258,28.8752,28.8878,468500.0
2006-03-31 13:30:00,45.61,45.63,45.51,45.61,705000.0,28.8878,28.9005,28.8245,28.8878,705000.0
2006-03-31 14:00:00,45.62,45.66,45.57,45.63,564500.0,28.8942,28.9195,28.8625,28.9005,564500.0
2006-03-31 14:30:00,45.64,45.72,45.58,45.67,676600.0,28.9068,28.9575,28.8688,28.9258,676600.0
2006-03-31 15:00:00,45.67,45.73,45.64,45.68,680800.0,28.9258,28.9638,28.9068,28.9322,680800.0
2006-03-31 15:30:00,45.69,45.69,45.45,45.49,1710900.0,28.9385,28.9385,28.7865,28.8118,1710900.0
2006-04-03 09:30:00,45.85,45.92,45.7,45.92,1317600.0,29.0399,29.0842,28.9448,29.0842,1317600.0
2006-04-03 10:00:00,45.92,45.93,45.73,45.84,890000.0,29.0842,29.0905,28.9638,29.0335,890000.0
2006-04-03 10:30:00,45.84,46.0,45.84,46.0,1189400.0,29.0335,29.1349,29.0335,29.1349,1189400.0
2006-04-03 11:00:00,46.01,46.16,45.99,46.15,761500.0,29.1412,29.2362,29.1285,29.2299,761500.0
2006-04-03 11:30:00,46.14,46.22,46.09,46.15,882000.0,29.2235,29.2742,29.1919,29.2299,882000.0
2006-04-03 12:00:00,46.15,46.18,46.08,46.11,650700.0,29.2299,29.2489,29.1855,29.2045,650700.0
2006-04-03 12:30:00,46.1,46.14,45.99,46.06,626700.0,29.1982,29.2235,29.1285,29.1729,626700.0
2006-04-03 13:00:00,46.06,46.12,46.0,46.11,429800.0,29.1729,29.2109,29.1349,29.2045,429800.0
2006-04-03 13:30:00,46.11,46.15,46.05,46.08,503200.0,29.2045,29.2299,29.1665,29.1855,503200.0
2006-04-03 14:00:00,46.08,46.08,45.95,45.95,640100.0,29.1855,29.1855,29.1032,29.1032,640100.0
2006-04-03 14:30:00,45.95,45.98,45.89,45.9,713800.0,29.1032,29.1222,29.0652,29.0715,713800.0
2006-04-03 15:00:00,45.91,46.04,45.88,45.96,653800.0,29.0779,29.1602,29.0589,29.1095,653800.0
2006-04-03 15:30:00,45.97,45.99,45.66,45.68,1646000.0,29.1159,29.1285,28.9195,28.9322,1646000.0
2006-04-04 09:30:00,45.77,45.88,45.7,45.77,1075800.0,28.9892,29.0589,28.9448,28.9892,1075800.0
2006-04-04 10:00:00,45.76,46.01,45.75,45.99,676200.0,28.9828,29.1412,28.9765,29.1285,676200.0
2006-04-04 10:30:00,46.0,46.03,45.95,45.98,448100.0,29.1349,29.1539,29.1032,29.1222,448100.0
2006-04-04 11:00:00,45.98,46.12,45.94,46.1,556100.0,29.1222,29.2109,29.0969,29.1982,556100.0
2006-04-04 11:30:00,46.1,46.2,46.08,46.12,607300.0,29.1982,29.2615,29.1855,29.2109,607300.0
2006-04-04 12:00:00,46.13,46.22,46.1,46.18,586700.0,29.2172,29.2742,29.1982,29.2489,586700.0
2006-04-04 12:30:00,46.18,46.2,46.14,46.18,343000.0,29.2489,29.2615,29.2235,29.2489,343000.0
2006-04-04 13:00:00,46.17,46.21,46.15,46.19,384400.0,29.2425,29.2679,29.2299,29.2552,384400.0
2006-04-04 13:30:00,46.2,46.28,46.19,46.26,416500.0,29.2615,29.3122,29.2552,29.2995,416500.0
2006-04-04 14:00:00,46.25,46.37,46.21,46.32,606000.0,29.2932,29.3692,29.2679,29.3375,606000.0
2006-04-04 14:30:00,46.31,46.38,46.19,46.25,612500.0,29.3312,29.3755,29.2552,29.2932,612500.0
2006-04-04 15:00:00,46.24,46.31,46.2,46.23,705200.0,29.2869,29.3312,29.2615,29.2805,705200.0
2006-04-04 15:30:00,46.23,46.4,46.22,46.3,1440100.0,29.2805,29.3882,29.2742,29.3249,1440100.0
2006-04-05 09:30:00,46.21,46.54,46.21,46.43,1143900.0,29.2679,29.4769,29.2679,29.4072,1143900.0
2006-04-05 10:00:00,46.43,46.48,46.35,46.38,808900.0,29.4072,29.4389,29.3565,29.3755,808900.0
2006-04-05 10:30:00,46.39,46.46,46.32,46.37,671100.0,29.3819,29.4262,29.3375,29.3692,671100.0
2006-04-05 11:00:00,46.37,46.5,46.36,46.37,655400.0,29.3692,29.4515,29.3629,29.3692,655400.0
2006-04-05 11:30:00,46.37,46.44,46.24,46.44,632100.0,29.3692,29.4135,29.2869,29.4135,632100.0
2006-04-05 12:00:00,46.44,46.45,46.38,46.42,389700.0,29.4135,29.4199,29.3755,29.4009,389700.0
2006-04-05 12:30:00,46.41,46.48,46.35,46.45,535100.0,29.3945,29.4389,29.3565,29.4199,535100.0
2006-04-05 13:00:00,46.45,46.53,46.41,46.46,540800.0,29.4199,29.4705,29.3945,29.4262,540800.0
2006-04-05 13:30:00,46.46,46.48,46.38,46.45,336200.0,29.4262,29.4389,29.3755,29.4199,336200.0
2006-04-05 14:00:00,46.45,46.49,46.4,46.46,442300.0,29.4199,29.4452,29.3882,29.4262,442300.0
2006-04-05 14:30:00,46.46,46.52,46.4,46.5,529100.0,29.4262,29.4642,29.3882,29.4515,529100.0
2006-04-05 15:00:00,46.51,46.56,46.43,46.54,839700.0,29.4579,29.4895,29.4072,29.4769,839700.0
2006-04-05 15:30:00,46.54,46.57,46.45,46.55,1443600.0,29.4769,29.4959,29.4199,29.4832,1443600.0
2006-04-06 09:30:00,46.33,46.6,46.25,46.33,899800.0,29.3439,29.5149,29.2932,29.3439,899800.0
2006-04-06 10:00:00,46.34,46.42,46.28,46.33,511700.0,29.3502,29.4009,29.3122,29.3439,511700.0
2006-04-06 10:30:00,46.33,46.53,46.33,46.5,693800.0,29.3439,29.4705,29.3439,29.4515,693800.0
2006-04-06 11:00:00,46.5,46.53,46.36,46.37,453300.0,29.4515,29.4705,29.3629,29.3692,453300.0
2006-04-06 11:30:00,46.37,46.37,46.08,46.1,920300.0,29.3692,29.3692,29.1855,29.1982,920300.0
2006-04-06 12:00:00,46.11,46.16,46.05,46.06,495800.0,29.2045,29.2362,29.1665,29.1729,495800.0
2006-04-06 12:30:00,46.05,46.33,46.05,46.09,443900.0,29.1665,29.3439,29.1665,29.1919,443900.0
2006-04-06 13:00:00,46.09,46.16,46.05,46.16,435000.0,29.1919,29.2362,29.1665,29.2362,435000.0
2006-04-06 13:30:00,46.15,46.31,46.15,46.28,347900.0,29.2299,29.3312,29.2299,29.3122,347900.0
2006-04-06 14:00:00,46.28,46.42,46.28,46.35,427600.0,29.3122,29.4009,29.3122,29.3565,427600.0
2006-04-06 14:30:00,46.36,46.37,46.28,46.34,356100.0,29.3629,29.3692,29.3122,29.3502,356100.0
2006-04-06 15:00:00,46.33,46.36,46.19,46.23,453600.0,29.3439,29.3629,29.2552,29.2805,453600.0
2006-04-06 15:30:00,46.22,46.29,46.1,46.18,894900.0,29.2742,29.3185,29.1982,29.2489,894900.0
2006-04-07 09:30:00,46.41,46.47,46.19,46.2,823400.0,29.3945,29.4325,29.2552,29.2615,823400.0
2006-04-07 10:00:00,46.2,46.33,46.08,46.09,742500.0,29.2615,29.3439,29.1855,29.1919,742500.0
2006-04-07 10:30:00,46.1,46.15,45.91,45.97,617400.0,29.1982,29.2299,29.0779,29.1159,617400.0
2006-04-07 11:00:00,45.97,46.04,45.9,45.93,577300.0,29.1159,29.1602,29.0715,29.0905,577300.0
2006-04-07 11:30:00,45.92,45.94,45.76,45.8,721500.0,29.0842,29.0969,28.9828,29.0082,721500.0
2006-04-07 12:00:00,45.79,45.84,45.76,45.81,690500.0,29.0018,29.0335,28.9828,29.0145,690500.0
2006-04-07 12:30:00,45.82,45.85,45.74,45.77,443100.0,29.0209,29.0399,28.9702,28.9892,443100.0
2006-04-07 13:00:00,45.78,45.8,45.72,45.74,497400.0,28.9955,29.0082,28.9575,28.9702,497400.0
2006-04-07 13:30:00,45.75,45.75,45.67,45.72,908100.0,28.9765,28.9765,28.9258,28.9575,908100.0
2006-04-07 14:00:00,45.72,45.87,45.71,45.78,589300.0,28.9575,29.0525,28.9512,28.9955,589300.0
2006-04-07 14:30:00,45.78,45.96,45.76,45.85,527100.0,28.9955,29.1095,28.9828,29.0399,527100.0
2006-04-07 15:00:00,45.84,45.85,45.66,45.68,608400.0,29.0335,29.0399,28.9195,28.9322,608400.0
2006-04-07 15:30:00,45.68,45.79,45.68,45.72,1058300.0,28.9322,29.0018,28.9322,28.9575,1058300.0
2006-04-10 09:30:00,45.9,45.95,45.85,45.89,923100.0,29.0715,29.1032,29.0399,29.0652,923100.0
2006-04-10 10:00:00,45.9,45.93,45.84,45.84,976200.0,29.0715,29.0905,29.0335,29.0335,976200.0
2006-04-10 10:30:00,45.84,45.94,45.76,45.78,723700.0,29.0335,29.0969,28.9828,28.9955,723700.0
2006-04-10 11:00:00,45.78,46.05,45.76,46.02,729500.0,28.9955,29.1665,28.9828,29.1475,729500.0
2006-04-10 11:30:00,46.01,46.08,45.97,46.01,377600.0,29.1412,29.1855,29.1159,29.1412,377600.0
2006-04-10 12:00:00,46.01,46.08,46.0,46.07,310300.0,29.1412,29.1855,29.1349,29.1792,310300.0
2006-04-10 12:30:00,46.06,46.07,45.95,45.99,436500.0,29.1729,29.1792,29.1032,29.1285,436500.0
2006-04-10 13:00:00,45.99,46.0,45.85,45.88,429700.0,29.1285,29.1349,29.0399,29.0589,429700.0
2006-04-10 13:30:00,45.87,45.87,45.78,45.79,660500.0,29.0525,29.0525,28.9955,29.0018,660500.0
2006-04-10 14:00:00,45.8,45.84,45.74,45.77,640700.0,29.0082,29.0335,28.9702,28.9892,640700.0
2006-04-10 14:30:00,45.77,45.84,45.64,45.74,521700.0,28.9892,29.0335,28.9068,28.9702,521700.0
2006-04-10 15:00:00,45.74,45.81,45.74,45.79,507100.0,28.9702,29.0145,28.9702,29.0018,507100.0
2006-04-10 15:30:00,45.79,45.81,45.65,45.69,1319700.0,29.0018,29.0145,28.9132,28.9385,1319700.0
2006-04-11 09:30:00,45.75,46.0,45.73,45.87,854500.0,28.9765,29.1349,28.9638,29.0525,854500.0
2006-04-11 10:00:00,45.86,45.9,45.64,45.67,881100.0,29.0462,29.0715,28.9068,28.9258,881100.0
2006-04-11 10:30:00,45.67,45.76,45.53,45.64,1006900.0,28.9258,28.9828,28.8372,28.9068,1006900.0
2006-04-11 11:00:00,45.65,45.71,45.6,45.7,432900.0,28.9132,28.9512,28.8815,28.9448,432900.0
2006-04-11 11:30:00,45.7,45.74,45.62,45.62,458000.0,28.9448,28.9702,28.8942,28.8942,458000.0
2006-04-11 12:00:00,45.63,45.71,45.61,45.64,372400.0,28.9005,28.9512,28.8878,28.9068,372400.0
2006-04-11 12:30:00,45.65,45.81,45.64,45.73,346000.0,28.9132,29.0145,28.9068,28.9638,346000.0
2006-04-11 13:00:00,45.73,45.84,45.72,45.76,250400.0,28.9638,29.0335,28.9575,28.9828,250400.0
2006-04-11 13:30:00,45.77,45.77,45.62,45.7,447000.0,28.9892,28.9892,28.8942,28.9448,447000.0
2006-04-11 14:00:00,45.7,45.76,45.63,45.71,404200.0,28.9448,28.9828,28.9005,28.9512,404200.0
2006-04-11 14:30:00,45.69,45.74,45.59,45.6,567600.0,28.9385,28.9702,28.8752,28.8815,567600.0
2006-04-11 15:00:00,45.62,45.62,45.48,45.51,870800.0,28.8942,28.8942,28.8055,28.8245,870800.0
2006-04-11 15:30:00,45.51,45.61,45.45,45.6,1219900.0,28.8245,28.8878,28.7865,28.8815,1219900.0
2006-04-12 09:30:00,45.62,45.92,45.57,45.87,692500.0,28.8942,29.0842,28.8625,29.0525,692500.0
2006-04-12 10:00:00,45.87,45.89,45.68,45.75,457900.0,29.0525,29.0652,28.9322,28.9765,457900.0
2006-04-12 10:30:00,45.73,45.78,45.6,45.77,389100.0,28.9638,28.9955,28.8815,28.9892,389100.0
2006-04-12 11:00:00,45.78,45.82,45.73,45.74,337600.0,28.9955,29.0209,28.9638,28.9702,337600.0
2006-04-12 11:30:00,45.74,45.81,45.66,45.73,344500.0,28.9702,29.0145,28.9195,28.9638,344500.0
2006-04-12 12:00:00,45.74,45.78,45.69,45.77,335200.0,28.9702,28.9955,28.9385,28.9892,335200.0
2006-04-12 12:30:00,45.77,45.85,45.71,45.85,265200.0,28.9892,29.0399,28.9512,29.0399,265200.0
2006-04-12 13:00:00,45.85,45.86,45.78,45.78,363600.0,29.0399,29.0462,28.9955,28.9955,363600.0
2006-04-12 13:30:00,45.78,45.83,45.76,45.83,268400.0,28.9955,29.0272,28.9828,29.0272,268400.0
2006-04-12 14:00:00,45.83,45.84,45.7,45.74,377600.0,29.0272,29.0335,28.9448,28.9702,377600.0
2006-04-12 14:30:00,45.74,45.81,45.71,45.77,432800.0,28.9702,29.0145,28.9512,28.9892,432800.0
2006-04-12 15:00:00,45.76,45.77,45.68,45.71,467100.0,28.9828,28.9892,28.9322,28.9512,467100.0
2006-04-12 15:30:00,45.7,45.78,45.65,45.73,1213700.0,28.9448,28.9955,28.9132,28.9638,1213700.0
2006-04-13 09:30:00,45.73,45.84,45.6,45.68,829000.0,28.9638,29.0335,28.8815,28.9322,829000.0
2006-04-13 10:00:00,45.69,45.83,45.65,45.71,473300.0,28.9385,29.0272,28.9132,28.9512,473300.0
2006-04-13 10:30:00,45.7,45.91,45.69,45.91,587600.0,28.9448,29.0779,28.9385,29.0779,587600.0
2006-04-13 11:00:00,45.9,45.92,45.81,45.92,426000.0,29.0715,29.0842,29.0145,29.0842,426000.0
2006-04-13 11:30:00,45.92,45.93,45.75,45.79,493800.0,29.0842,29.0905,28.9765,29.0018,493800.0
2006-04-13 12:00:00,45.79,45.85,45.75,45.8,335400.0,29.0018,29.0399,28.9765,29.0082,335400.0
2006-04-13 12:30:00,45.79,45.85,45.75,45.78,289600.0,29.0018,29.0399,28.9765,28.9955,289600.0
2006-04-13 13:00:00,45.77,45.78,45.72,45.72,439400.0,28.9892,28.9955,28.9575,28.9575,439400.0
2006-04-13 13:30:00,45.73,45.78,45.71,45.76,264700.0,28.9638,28.9955,28.9512,28.9828,264700.0
2006-04-13 14:00:00,45.75,45.77,45.63,45.67,885000.0,28.9765,28.9892,28.9005,28.9258,885000.0
2006-04-13 14:30:00,45.67,45.76,45.67,45.74,772800.0,28.9258,28.9828,28.9258,28.9702,772800.0
2006-04-13 15:00:00,45.75,45.79,45.74,45.75,842100.0,28.9765,29.0018,28.9702,28.9765,842100.0
2006-04-13 15:30:00,45.76,45.78,45.69,45.73,611200.0,28.9828,28.9955,28.9385,28.9638,611200.0
2006-04-17 09:30:00,45.95,45.95,45.6,45.61,1287900.0,29.1032,29.1032,28.8815,28.8878,1287900.0
2006-04-17 10:00:00,45.6,45.75,45.57,45.57,975700.0,28.8815,28.9765,28.8625,28.8625,975700.0
2006-04-17 10:30:00,45.58,45.59,44.54,45.55,920200.0,28.8688,28.8752,28.2101,28.8498,920200.0
2006-04-17 11:00:00,45.54,45.69,45.51,45.6,769400.0,28.8435,28.9385,28.8245,28.8815,769400.0
2006-04-17 11:30:00,45.6,45.66,45.58,45.64,620400.0,28.8815,28.9195,28.8688,28.9068,620400.0
2006-04-17 12:00:00,45.64,45.65,45.56,45.59,408900.0,28.9068,28.9132,28.8562,28.8752,408900.0
2006-04-17 12:30:00,45.58,45.62,45.48,45.52,489200.0,28.8688,28.8942,28.8055,28.8308,489200.0
2006-04-17 13:00:00,45.52,45.54,45.43,45.5,459600.0,28.8308,28.8435,28.7738,28.8182,459600.0
2006-04-17 13:30:00,45.49,45.52,45.4,45.4,719900.0,28.8118,28.8308,28.7548,28.7548,719900.0
2006-04-17 14:00:00,45.41,45.41,45.3,45.32,645900.0,28.7612,28.7612,28.6915,28.7042,645900.0
2006-04-17 14:30:00,45.31,45.33,45.26,45.28,742700.0,28.6978,28.7105,28.6662,28.6788,742700.0
2006-04-17 15:00:00,45.29,45.42,45.28,45.4,619400.0,28.6852,28.7675,28.6788,28.7548,619400.0
2006-04-17 15:30:00,45.4,45.52,45.36,45.5,1142900.0,28.7548,28.8308,28.7295,28.8182,1142900.0
2006-04-18 09:30:00,45.45,45.6,45.37,45.58,1482100.0,28.7865,28.8815,28.7358,28.8688,1482100.0
2006-04-18 10:00:00,45.58,45.75,45.46,45.53,1284100.0,28.8688,28.9765,28.7928,28.8372,1284100.0
2006-04-18 10:30:00,45.52,45.52,45.38,45.38,685400.0,28.8308,28.8308,28.7422,28.7422,685400.0
2006-04-18 11:00:00,45.38,45.56,45.38,45.53,705800.0,28.7422,28.8562,28.7422,28.8372,705800.0
2006-04-18 11:30:00,45.52,45.65,45.49,45.63,974500.0,28.8308,28.9132,28.8118,28.9005,974500.0
2006-04-18 12:00:00,45.63,45.74,45.56,45.58,969100.0,28.9005,28.9702,28.8562,28.8688,969100.0
2006-04-18 12:30:00,45.57,45.64,45.51,45.61,457600.0,28.8625,28.9068,28.8245,28.8878,457600.0
2006-04-18 13:00:00,45.61,45.65,45.55,45.65,566200.0,28.8878,28.9132,28.8498,28.9132,566200.0
2006-04-18 13:30:00,45.65,45.71,45.62,45.67,559100.0,28.9132,28.9512,28.8942,28.9258,559100.0
2006-04-18 14:00:00,45.67,45.95,45.67,45.86,1935200.0,28.9258,29.1032,28.9258,29.0462,1935200.0
2006-04-18 14:30:00,45.86,45.97,45.83,45.91,734000.0,29.0462,29.1159,29.0272,29.0779,734000.0
2006-04-18 15:00:00,45.92,46.3,45.92,46.19,2651600.0,29.0842,29.3249,29.0842,29.2552,2651600.0
2006-04-18 15:30:00,46.19,46.23,45.92,45.96,2336000.0,29.2552,29.2805,29.0842,29.1095,2336000.0
2006-04-19 09:30:00,45.87,46.19,45.81,46.16,1583600.0,29.0525,29.2552,29.0145,29.2362,1583600.0
2006-04-19 10:00:00,46.16,46.19,45.9,45.93,729400.0,29.2362,29.2552,29.0715,29.0905,729400.0
2006-04-19 10:30:00,45.92,46.01,45.79,45.83,887100.0,29.0842,29.1412,29.0018,29.0272,887100.0
2006-04-19 11:00:00,45.85,45.97,45.82,45.96,630400.0,29.0399,29.1159,29.0209,29.1095,630400.0
2006-04-19 11:30:00,45.96,46.11,45.9,46.03,636300.0,29.1095,29.2045,29.0715,29.1539,636300.0
2006-04-19 12:00:00,46.04,46.24,46.03,46.17,517800.0,29.1602,29.2869,29.1539,29.2425,517800.0
2006-04-19 12:30:00,46.17,46.2,46.04,46.1,305400.0,29.2425,29.2615,29.1602,29.1982,305400.0
2006-04-19 13:00:00,46.1,46.15,45.96,45.97,511000.0,29.1982,29.2299,29.1095,29.1159,511000.0
2006-04-19 13:30:00,45.98,46.1,45.91,46.05,664600.0,29.1222,29.1982,29.0779,29.1665,664600.0
2006-04-19 14:00:00,46.06,46.08,45.89,45.96,764100.0,29.1729,29.1855,29.0652,29.1095,764100.0
2006-04-19 14:30:00,45.97,46.21,45.95,46.15,814700.0,29.1159,29.2679,29.1032,29.2299,814700.0
2006-04-19 15:00:00,46.15,46.22,46.07,46.12,1210200.0,29.2299,29.2742,29.1792,29.2109,1210200.0
2006-04-19 15:30:00,46.11,46.16,46.0,46.04,948800.0,29.2045,29.2362,29.1349,29.1602,948800.0
2006-04-20 09:30:00,46.6,46.62,46.36,46.46,3222200.0,29.5149,29.5275,29.3629,29.4262,3222200.0
2006-04-20 10:00:00,46.47,46.85,46.46,46.78,2511000.0,29.4325,29.6732,29.4262,29.6289,2511000.0
2006-04-20 10:30:00,46.78,46.82,46.64,46.71,1412900.0,29.6289,29.6542,29.5402,29.5845,1412900.0
2006-04-20 11:00:00,46.72,46.79,46.35,46.47,1381300.0,29.5909,29.6352,29.3565,29.4325,1381300.0
2006-04-20 11:30:00,46.46,46.68,46.46,46.55,788600.0,29.4262,29.5655,29.4262,29.4832,788600.0
2006-04-20 12:00:00,46.55,46.57,46.43,46.46,571500.0,29.4832,29.4959,29.4072,29.4262,571500.0
2006-04-20 12:30:00,46.46,46.48,46.4,46.43,519500.0,29.4262,29.4389,29.3882,29.4072,519500.0
2006-04-20 13:00:00,46.45,46.53,46.18,46.33,839800.0,29.4199,29.4705,29.2489,29.3439,839800.0
2006-04-20 13:30:00,46.32,46.37,46.18,46.3,482100.0,29.3375,29.3692,29.2489,29.3249,482100.0
2006-04-20 14:00:00,46.3,46.39,46.2,46.24,732600.0,29.3249,29.3819,29.2615,29.2869,732600.0
2006-04-20 14:30:00,46.25,46.3,46.11,46.16,754200.0,29.2932,29.3249,29.2045,29.2362,754200.0
2006-04-20 15:00:00,46.16,46.24,46.11,46.11,684700.0,29.2362,29.2869,29.2045,29.2045,684700.0
2006-04-20 15:30:00,46.12,46.33,46.11,46.27,1416100.0,29.2109,29.3439,29.2045,29.3059,1416100.0
2006-04-21 09:30:00,46.35,46.8,46.35,46.68,3427100.0,29.3565,29.6415,29.3565,29.5655,3427100.0
2006-04-21 10:00:00,46.68,46.84,46.67,46.76,1747800.0,29.5655,29.6669,29.5592,29.6162,1747800.0
2006-04-21 10:30:00,46.76,46.91,46.74,46.89,1417400.0,29.6162,29.7112,29.6035,29.6986,1417400.0
2006-04-21 11:00:00,46.89,46.93,46.87,46.89,1082700.0,29.6986,29.7239,29.6859,29.6986,1082700.0
2006-04-21 11:30:00,46.9,46.95,46.87,46.92,796100.0,29.7049,29.7366,29.6859,29.7176,796100.0
2006-04-21 12:00:00,46.92,46.94,46.78,46.81,1173400.0,29.7176,29.7302,29.6289,29.6479,1173400.0
2006-04-21 12:30:00,46.82,46.9,46.79,46.88,564600.0,29.6542,29.7049,29.6352,29.6922,564600.0
2006-04-21 13:00:00,46.89,46.9,46.84,46.85,503400.0,29.6986,29.7049,29.6669,29.6732,503400.0
2006-04-21 13:30:00,46.86,46.88,46.8,46.84,679300.0,29.6796,29.6922,29.6415,29.6669,679300.0
2006-04-21 14:00:00,46.84,46.87,46.75,46.83,944400.0,29.6669,29.6859,29.6099,29.6606,944400.0
2006-04-21 14:30:00,46.82,46.85,46.72,46.82,1166900.0,29.6542,29.6732,29.5909,29.6542,1166900.0
2006-04-21 15:00:00,46.82,46.84,46.76,46.79,1075100.0,29.6542,29.6669,29.6162,29.6352,1075100.0
2006-04-21 15:30:00,46.78,46.9,46.77,46.83,1416800.0,29.6289,29.7049,29.6225,29.6606,1416800.0
2006-04-24 09:30:00,46.85,46.96,46.76,46.77,1353700.0,29.6732,29.7429,29.6162,29.6225,1353700.0
2006-04-24 10:00:00,46.77,46.86,46.71,46.79,922200.0,29.6225,29.6796,29.5845,29.6352,922200.0
2006-04-24 10:30:00,46.8,46.94,46.8,46.91,844900.0,29.6415,29.7302,29.6415,29.7112,844900.0
2006-04-24 11:00:00,46.91,46.92,46.76,46.77,848000.0,29.7112,29.7176,29.6162,29.6225,848000.0
2006-04-24 11:30:00,46.76,46.85,46.75,46.83,514100.0,29.6162,29.6732,29.6099,29.6606,514100.0
2006-04-24 12:00:00,46.83,46.85,46.8,46.8,318200.0,29.6606,29.6732,29.6415,29.6415,318200.0
2006-04-24 12:30:00,46.8,46.94,46.8,46.91,390900.0,29.6415,29.7302,29.6415,29.7112,390900.0
2006-04-24 13:00:00,46.91,46.94,46.88,46.93,588700.0,29.7112,29.7302,29.6922,29.7239,588700.0
2006-04-24 13:30:00,46.93,46.95,46.92,46.94,507200.0,29.7239,29.7366,29.7176,29.7302,507200.0
2006-04-24 14:00:00,46.93,47.0,46.92,46.98,658900.0,29.7239,29.7682,29.7176,29.7556,658900.0
2006-04-24 14:30:00,46.99,47.03,46.97,46.99,1965900.0,29.7619,29.7872,29.7492,29.7619,1965900.0
2006-04-24 15:00:00,47.0,47.09,46.98,47.09,1159700.0,29.7682,29.8252,29.7556,29.8252,1159700.0
2006-04-24 15:30:00,47.08,47.14,47.07,47.08,1960700.0,29.8189,29.8569,29.8126,29.8189,1960700.0
2006-04-25 09:30:00,47.02,47.17,47.02,47.09,1488800.0,29.7809,29.8759,29.7809,29.8252,1488800.0
2006-04-25 10:00:00,47.1,47.14,47.01,47.04,1373500.0,29.8316,29.8569,29.7746,29.7936,1373500.0
2006-04-25 10:30:00,47.04,47.14,47.03,47.07,1041900.0,29.7936,29.8569,29.7872,29.8126,1041900.0
2006-04-25 11:00:00,47.07,47.11,47.06,47.1,611100.0,29.8126,29.8379,29.8062,29.8316,611100.0
2006-04-25 11:30:00,47.08,47.1,46.94,46.95,843500.0,29.8189,29.8316,29.7302,29.7366,843500.0
2006-04-25 12:00:00,46.94,47.0,46.86,46.99,719500.0,29.7302,29.7682,29.6796,29.7619,719500.0
2006-04-25 12:30:00,46.99,47.0,46.85,46.86,509700.0,29.7619,29.7682,29.6732,29.6796,509700.0
2006-04-25 13:00:00,46.86,47.0,46.83,46.94,802500.0,29.6796,29.7682,29.6606,29.7302,802500.0
2006-04-25 13:30:00,46.94,47.09,46.88,47.06,953900.0,29.7302,29.8252,29.6922,29.8062,953900.0
2006-04-25 14:00:00,47.05,47.13,47.0,47.05,688000.0,29.7999,29.8506,29.7682,29.7999,688000.0
2006-04-25 14:30:00,47.05,47.13,47.0,47.0,812200.0,29.7999,29.8506,29.7682,29.7682,812200.0
2006-04-25 15:00:00,47.0,47.09,46.97,47.06,1073900.0,29.7682,29.8252,29.7492,29.8062,1073900.0
2006-04-25 15:30:00,47.06,47.12,47.02,47.11,1046500.0,29.8062,29.8442,29.7809,29.8379,1046500.0
2006-04-26 09:30:00,47.1,47.36,47.05,47.35,2080600.0,29.8316,29.9962,29.7999,29.9899,2080600.0
2006-04-26 10:00:00,47.36,47.43,47.26,47.4,1246600.0,29.9962,30.0406,29.9329,30.0216,1246600.0
2006-04-26 10:30:00,47.41,47.48,47.29,47.35,1391500.0,30.0279,30.0722,29.9519,29.9899,1391500.0
2006-04-26 11:00:00,47.35,47.41,47.27,47.29,782400.0,29.9899,30.0279,29.9392,29.9519,782400.0
2006-04-26 11:30:00,47.29,47.36,47.28,47.29,492700.0,29.9519,29.9962,29.9456,29.9519,492700.0
2006-04-26 12:00:00,47.29,47.36,47.25,47.32,573900.0,29.9519,29.9962,29.9266,29.9709,573900.0
2006-04-26 12:30:00,47.32,47.37,47.3,47.35,488600.0,29.9709,30.0026,29.9582,29.9899,488600.0
2006-04-26 13:00:00,47.35,47.47,47.35,47.47,913500.0,29.9899,30.0659,29.9899,30.0659,913500.0
2006-04-26 13:30:00,47.48,47.59,47.41,47.59,2986900.0,30.0722,30.1419,30.0279,30.1419,2986900.0
2006-04-26 14:00:00,47.59,47.7,47.55,47.7,1740000.0,30.1419,30.2116,30.1166,30.2116,1740000.0
2006-04-26 14:30:00,47.7,47.74,47.66,47.69,1364300.0,30.2116,30.2369,30.1862,30.2052,1364300.0
2006-04-26 15:00:00,47.69,47.78,47.63,47.67,1470800.0,30.2052,30.2622,30.1672,30.1926,1470800.0
2006-04-26 15:30:00,47.67,47.76,47.65,47.73,1870600.0,30.1926,30.2496,30.1799,30.2306,1870600.0
2006-04-27 09:30:00,47.59,47.78,46.82,47.77,1773800.0,30.1419,30.2622,29.6542,30.2559,1773800.0
2006-04-27 10:00:00,47.77,48.39,47.77,48.27,4416600.0,30.2559,30.6486,30.2559,30.5726,4416600.0
2006-04-27 10:30:00,48.26,48.46,48.09,48.45,2065200.0,30.5663,30.6929,30.4586,30.6866,2065200.0
2006-04-27 11:00:00,48.46,48.71,48.42,48.67,2699200.0,30.6929,30.8513,30.6676,30.8259,2699200.0
2006-04-27 11:30:00,48.67,48.75,48.49,48.66,2000200.0,30.8259,30.8766,30.7119,30.8196,2000200.0
2006-04-27 12:00:00,48.65,48.8,48.64,48.8,1774700.0,30.8133,30.9083,30.8069,30.9083,1774700.0
2006-04-27 12:30:00,48.79,48.93,48.71,48.93,2075700.0,30.9019,30.9906,30.8513,30.9906,2075700.0
2006-04-27 13:00:00,48.93,49.12,48.92,49.09,3094600.0,30.9906,31.111,30.9843,31.092,3094600.0
2006-04-27 13:30:00,49.09,49.11,48.91,48.91,1797000.0,31.092,31.1046,30.978,30.978,1797000.0
2006-04-27 14:00:00,48.91,48.95,48.64,48.95,1873100.0,30.978,31.0033,30.8069,31.0033,1873100.0
2006-04-27 14:30:00,48.95,49.01,48.84,48.96,1792100.0,31.0033,31.0413,30.9336,31.0096,1792100.0
2006-04-27 15:00:00,48.96,49.18,48.96,49.05,2155100.0,31.0096,31.149,31.0096,31.0666,2155100.0
2006-04-27 15:30:00,49.04,49.15,48.86,49.11,4129900.0,31.0603,31.13,30.9463,31.1046,4129900.0
2006-04-28 09:30:00,48.93,49.44,48.9,49.34,3359200.0,30.9906,31.3136,30.9716,31.2503,3359200.0
2006-04-28 10:00:00,49.33,49.94,49.3,49.85,4029300.0,31.244,31.6303,31.225,31.5733,4029300.0
2006-04-28 10:30:00,49.86,49.98,49.76,49.96,3169600.0,31.5797,31.6557,31.5163,31.643,3169600.0
2006-04-28 11:00:00,49.97,49.97,49.33,49.81,2004000.0,31.6493,31.6493,31.244,31.548,2004000.0
2006-04-28 11:30:00,49.82,49.88,49.78,49.81,1310300.0,31.5543,31.5923,31.529,31.548,1310300.0
2006-04-28 12:00:00,49.8,49.89,49.8,49.89,1231500.0,31.5416,31.5987,31.5416,31.5987,1231500.0
2006-04-28 12:30:00,49.88,49.96,49.88,49.93,1289100.0,31.5923,31.643,31.5923,31.624,1289100.0
2006-04-28 13:00:00,49.93,49.98,49.8,49.81,1338100.0,31.624,31.6557,31.5416,31.548,1338100.0
2006-04-28 13:30:00,49.8,49.87,49.75,49.79,1245500.0,31.5416,31.586,31.51,31.5353,1245500.0
2006-04-28 14:00:00,49.79,49.85,49.75,49.83,1243600.0,31.5353,31.5733,31.51,31.5607,1243600.0
2006-04-28 14:30:00,49.83,49.93,49.75,49.84,1499600.0,31.5607,31.624,31.51,31.567,1499600.0
2006-04-28 15:00:00,49.84,49.88,49.77,49.87,1605800.0,31.567,31.5923,31.5226,31.586,1605800.0
2006-04-28 15:30:00,49.87,49.96,49.86,49.92,2235300.0,31.586,31.643,31.5797,31.6177,2235300.0
2006-05-01 09:30:00,49.84,50.0,49.8,49.9,2279300.0,31.567,31.6683,31.5416,31.605,2279300.0
2006-05-01 10:00:00,49.89,49.97,49.68,49.69,1987000.0,31.5987,31.6493,31.4656,31.472,1987000.0
2006-05-01 10:30:00,49.69,49.74,49.64,49.69,1188100.0,31.472,31.5036,31.4403,31.472,1188100.0
2006-05-01 11:00:00,49.68,49.72,49.61,49.65,1130000.0,31.4656,31.491,31.4213,31.4466,1130000.0
2006-05-01 11:30:00,49.64,49.84,49.62,49.82,994600.0,31.4403,31.567,31.4276,31.5543,994600.0
2006-05-01 12:00:00,49.82,49.85,49.77,49.81,1252500.0,31.5543,31.5733,31.5226,31.548,1252500.0
2006-05-01 12:30:00,49.81,49.91,49.78,49.91,712500.0,31.548,31.6113,31.529,31.6113,712500.0
2006-05-01 13:00:00,49.91,49.92,49.84,49.89,921100.0,31.6113,31.6177,31.567,31.5987,921100.0
2006-05-01 13:30:00,49.89,49.91,49.78,49.83,813200.0,31.5987,31.6113,31.529,31.5607,813200.0
2006-05-01 14:00:00,49.83,49.91,49.81,49.85,980100.0,31.5607,31.6113,31.548,31.5733,980100.0
2006-05-01 14:30:00,49.85,49.91,49.81,49.9,931500.0,31.5733,31.6113,31.548,31.605,931500.0
2006-05-01 15:00:00,49.91,49.91,49.42,49.47,3217500.0,31.6113,31.6113,31.301,31.3326,3217500.0
2006-05-01 15:30:00,49.47,49.48,49.1,49.17,3207800.0,31.3326,31.339,31.0983,31.1426,3207800.0
2006-05-02 09:30:00,49.26,49.66,49.26,49.54,1940800.0,31.1996,31.453,31.1996,31.377,1940800.0
2006-05-02 10:00:00,49.53,49.6,49.35,49.52,1501200.0,31.3706,31.415,31.2566,31.3643,1501200.0
2006-05-02 10:30:00,49.52,49.6,49.49,49.52,2226100.0,31.3643,31.415,31.3453,31.3643,2226100.0
2006-05-02 11:00:00,49.51,49.56,49.4,49.47,1401200.0,31.358,31.3896,31.2883,31.3326,1401200.0
2006-05-02 11:30:00,49.48,49.54,49.45,49.53,726700.0,31.339,31.377,31.32,31.3706,726700.0
2006-05-02 12:00:00,49.53,49.55,49.43,49.46,982900.0,31.3706,31.3833,31.3073,31.3263,982900.0
2006-05-02 12:30:00,49.46,49.53,49.42,49.5,1416000.0,31.3263,31.3706,31.301,31.3516,1416000.0
2006-05-02 13:00:00,49.5,49.5,49.45,49.49,1310700.0,31.3516,31.3516,31.32,31.3453,1310700.0
2006-05-02 13:30:00,49.48,49.49,49.39,49.44,1138600.0,31.339,31.3453,31.282,31.3136,1138600.0
2006-05-02 14:00:00,49.44,49.5,49.43,49.48,1317600.0,31.3136,31.3516,31.3073,31.339,1317600.0
2006-05-02 14:30:00,49.49,49.51,49.44,49.48,1376400.0,31.3453,31.358,31.3136,31.339,1376400.0
2006-05-02 15:00:00,49.48,49.49,49.44,49.48,1353800.0,31.339,31.3453,31.3136,31.339,1353800.0
2006-05-02 15:30:00,49.48,49.5,49.42,49.47,1990900.0,31.339,31.3516,31.301,31.3326,1990900.0
2006-05-03 09:30:00,49.27,49.49,48.51,49.48,1759000.0,31.206,31.3453,30.7246,31.339,1759000.0
2006-05-03 10:00:00,49.48,49.49,49.34,49.48,1518200.0,31.339,31.3453,31.2503,31.339,1518200.0
2006-05-03 10:30:00,49.47,49.6,49.4,49.43,1124600.0,31.3326,31.415,31.2883,31.3073,1124600.0
2006-05-03 11:00:00,49.43,49.52,49.25,49.3,795500.0,31.3073,31.3643,31.1933,31.225,795500.0
2006-05-03 11:30:00,49.3,49.41,49.27,49.34,628100.0,31.225,31.2946,31.206,31.2503,628100.0
2006-05-03 12:00:00,49.35,49.43,49.32,49.37,490800.0,31.2566,31.3073,31.2376,31.2693,490800.0
2006-05-03 12:30:00,49.36,49.41,49.34,49.38,469000.0,31.263,31.2946,31.2503,31.2756,469000.0
2006-05-03 13:00:00,49.37,49.45,49.33,49.39,552100.0,31.2693,31.32,31.244,31.282,552100.0
2006-05-03 13:30:00,49.39,49.43,49.26,49.38,436600.0,31.282,31.3073,31.1996,31.2756,436600.0
2006-05-03 14:00:00,49.38,49.4,49.22,49.3,722500.0,31.2756,31.2883,31.1743,31.225,722500.0
2006-05-03 14:30:00,49.29,49.41,49.28,49.38,703000.0,31.2186,31.2946,31.2123,31.2756,703000.0
2006-05-03 15:00:00,49.38,49.46,49.32,49.33,1339900.0,31.2756,31.3263,31.2376,31.244,1339900.0
2006-05-03 15:30:00,49.32,49.44,49.25,49.35,1830100.0,31.2376,31.3136,31.1933,31.2566,1830100.0
2006-05-04 09:30:00,49.55,49.84,49.53,49.8,1645200.0,31.3833,31.567,31.3706,31.5416,1645200.0
2006-05-04 10:00:00,49.79,49.9,49.74,49.83,1217500.0,31.5353,31.605,31.5036,31.5607,1217500.0
2006-05-04 10:30:00,49.82,49.92,49.74,49.77,2102100.0,31.5543,31.6177,31.5036,31.5226,2102100.0
2006-05-04 11:00:00,49.78,49.89,49.74,49.78,939100.0,31.529,31.5987,31.5036,31.529,939100.0
2006-05-04 11:30:00,49.79,49.9,49.77,49.88,800300.0,31.5353,31.605,31.5226,31.5923,800300.0
2006-05-04 12:00:00,49.89,49.9,49.78,49.83,890700.0,31.5987,31.605,31.529,31.5607,890700.0
2006-05-04 12:30:00,49.83,49.86,49.74,49.82,567200.0,31.5607,31.5797,31.5036,31.5543,567200.0
2006-05-04 13:00:00,49.82,49.92,49.81,49.9,897400.0,31.5543,31.6177,31.548,31.605,897400.0
2006-05-04 13:30:00,49.91,49.93,49.81,49.84,951300.0,31.6113,31.624,31.548,31.567,951300.0
2006-05-04 14:00:00,49.84,49.89,49.83,49.87,1131400.0,31.567,31.5987,31.5607,31.586,1131400.0
2006-05-04 14:30:00,49.88,49.89,49.76,49.89,1121200.0,31.5923,31.5987,31.5163,31.5987,1121200.0
2006-05-04 15:00:00,49.89,49.92,49.88,49.9,1453300.0,31.5987,31.6177,31.5923,31.605,1453300.0
2006-05-04 15:30:00,49.9,49.95,49.88,49.94,1734400.0,31.605,31.6367,31.5923,31.6303,1734400.0
2006-05-05 09:30:00,50.0,50.3,49.99,50.27,5208000.0,31.6683,31.8583,31.662,31.8393,5208000.0
2006-05-05 10:00:00,50.27,50.36,50.07,50.08,1848600.0,31.8393,31.8963,31.7127,31.719,1848600.0
2006-05-05 10:30:00,50.07,50.18,49.95,50.08,1294900.0,31.7127,31.7823,31.6367,31.719,1294900.0
2006-05-05 11:00:00,50.08,50.15,50.0,50.15,965000.0,31.719,31.7633,31.6683,31.7633,965000.0
2006-05-05 11:30:00,50.15,50.32,50.14,50.25,1426800.0,31.7633,31.871,31.757,31.8267,1426800.0
2006-05-05 12:00:00,50.25,50.31,50.21,50.26,879200.0,31.8267,31.8647,31.8013,31.833,879200.0
2006-05-05 12:30:00,50.26,50.28,50.17,50.2,614000.0,31.833,31.8457,31.776,31.795,614000.0
2006-05-05 13:00:00,50.19,50.24,50.17,50.17,648000.0,31.7887,31.8203,31.776,31.776,648000.0
2006-05-05 13:30:00,50.18,50.24,50.16,50.23,699400.0,31.7823,31.8203,31.7697,31.814,699400.0
2006-05-05 14:00:00,50.23,50.32,50.2,50.27,1047600.0,31.814,31.871,31.795,31.8393,1047600.0
2006-05-05 14:30:00,50.28,50.49,50.27,50.49,1135900.0,31.8457,31.9787,31.8393,31.9787,1135900.0
2006-05-05 15:00:00,50.49,50.49,50.39,50.4,1092000.0,31.9787,31.9787,31.9153,31.9217,1092000.0
2006-05-05 15:30:00,50.41,50.5,50.39,50.47,1506300.0,31.928,31.985,31.9153,31.966,1506300.0
2006-05-08 09:30:00,50.2,50.32,50.18,50.27,1787100.0,31.795,31.871,31.7823,31.8393,1787100.0
2006-05-08 10:00:00,50.27,50.28,50.19,50.27,957300.0,31.8393,31.8457,31.7887,31.8393,957300.0
2006-05-08 10:30:00,50.26,50.27,50.17,50.18,1032700.0,31.833,31.8393,31.776,31.7823,1032700.0
2006-05-08 11:00:00,50.18,50.19,50.1,50.1,879000.0,31.7823,31.7887,31.7317,31.7317,879000.0
2006-05-08 11:30:00,50.1,50.11,50.04,50.05,810100.0,31.7317,31.738,31.6937,31.7,810100.0
2006-05-08 12:00:00,50.05,50.08,50.0,50.01,696400.0,31.7,31.719,31.6683,31.6747,696400.0
2006-05-08 12:30:00,50.01,50.12,50.01,50.06,436600.0,31.6747,31.7443,31.6747,31.7063,436600.0
2006-05-08 13:00:00,50.07,50.11,50.05,50.08,275000.0,31.7127,31.738,31.7,31.719,275000.0
2006-05-08 13:30:00,50.07,50.17,50.06,50.15,463500.0,31.7127,31.776,31.7063,31.7633,463500.0
2006-05-08 14:00:00,50.15,50.19,50.09,50.15,452900.0,31.7633,31.7887,31.7253,31.7633,452900.0
2006-05-08 14:30:00,50.15,50.17,50.08,50.16,808500.0,31.7633,31.776,31.719,31.7697,808500.0
2006-05-08 15:00:00,50.16,50.21,50.06,50.12,829000.0,31.7697,31.8013,31.7063,31.7443,829000.0
2006-05-08 15:30:00,50.12,50.19,50.09,50.1,937900.0,31.7443,31.7887,31.7253,31.7317,937900.0
2006-05-09 09:30:00,50.11,50.23,50.04,50.17,1141200.0,31.738,31.814,31.6937,31.776,1141200.0
2006-05-09 10:00:00,50.17,50.24,50.11,50.11,1018300.0,31.776,31.8203,31.738,31.738,1018300.0
2006-05-09 10:30:00,50.11,50.13,50.04,50.11,699400.0,31.738,31.7507,31.6937,31.738,699400.0
2006-05-09 11:00:00,50.11,50.19,50.1,50.14,546800.0,31.738,31.7887,31.7317,31.757,546800.0
2006-05-09 11:30:00,50.14,50.28,50.13,50.25,806000.0,31.757,31.8457,31.7507,31.8267,806000.0
2006-05-09 12:00:00,50.26,50.34,50.2,50.2,719000.0,31.833,31.8837,31.795,31.795,719000.0
2006-05-09 12:30:00,50.2,50.31,50.18,50.24,632000.0,31.795,31.8647,31.7823,31.8203,632000.0
2006-05-09 13:00:00,50.24,50.34,50.23,50.24,711400.0,31.8203,31.8837,31.814,31.8203,711400.0
2006-05-09 13:30:00,50.23,50.31,50.21,50.26,753300.0,31.814,31.8647,31.8013,31.833,753300.0
2006-05-09 14:00:00,50.25,50.29,50.19,50.25,319100.0,31.8267,31.852,31.7887,31.8267,319100.0
2006-05-09 14:30:00,50.24,50.35,50.19,50.31,671000.0,31.8203,31.89,31.7887,31.8647,671000.0
2006-05-09 15:00:00,50.31,50.32,50.26,50.3,541000.0,31.8647,31.871,31.833,31.8583,541000.0
2006-05-09 15:30:00,50.3,50.31,50.12,50.16,1085000.0,31.8583,31.8647,31.7443,31.7697,1085000.0
2006-05-10 09:30:00,50.03,50.36,50.01,50.34,1217800.0,31.6873,31.8963,31.6747,31.8837,1217800.0
2006-05-10 10:00:00,50.35,50.39,50.29,50.34,551300.0,31.89,31.9153,31.852,31.8837,551300.0
2006-05-10 10:30:00,50.35,50.44,50.22,50.23,814400.0,31.89,31.947,31.8077,31.814,814400.0
2006-05-10 11:00:00,50.23,50.32,50.19,50.24,747200.0,31.814,31.871,31.7887,31.8203,747200.0
2006-05-10 11:30:00,50.24,50.26,50.18,50.25,395400.0,31.8203,31.833,31.7823,31.8267,395400.0
2006-05-10 12:00:00,50.25,50.3,50.25,50.28,361600.0,31.8267,31.8583,31.8267,31.8457,361600.0
2006-05-10 12:30:00,50.29,50.29,50.2,50.21,360400.0,31.852,31.852,31.795,31.8013,360400.0
2006-05-10 13:00:00,50.21,50.25,50.2,50.24,285800.0,31.8013,31.8267,31.795,31.8203,285800.0
2006-05-10 13:30:00,50.23,50.26,50.21,50.21,407400.0,31.814,31.833,31.8013,31.8013,407400.0
2006-05-10 14:00:00,50.22,50.23,49.8,49.92,1694600.0,31.8077,31.814,31.5416,31.6177,1694600.0
2006-05-10 14:30:00,49.92,50.2,49.74,50.11,1751600.0,31.6177,31.795,31.5036,31.738,1751600.0
2006-05-10 15:00:00,50.09,50.19,49.8,50.05,638900.0,31.7253,31.7887,31.5416,31.7,638900.0
2006-05-10 15:30:00,50.06,50.24,50.0,50.16,1456200.0,31.7063,31.8203,31.6683,31.7697,1456200.0
2006-05-11 09:30:00,50.3,50.3,49.98,50.11,1112400.0,31.8583,31.8583,31.6557,31.738,1112400.0
2006-05-11 10:00:00,50.11,50.17,50.01,50.02,758400.0,31.738,31.776,31.6747,31.681,758400.0
2006-05-11 10:30:00,50.02,50.04,49.9,49.91,1190000.0,31.681,31.6937,31.605,31.6113,1190000.0
2006-05-11 11:00:00,49.91,50.05,49.86,49.88,677400.0,31.6113,31.7,31.5797,31.5923,677400.0
2006-05-11 11:30:00,49.88,50.0,49.86,49.89,548100.0,31.5923,31.6683,31.5797,31.5987,548100.0
2006-05-11 12:00:00,49.88,49.89,49.71,49.72,605500.0,31.5923,31.5987,31.4846,31.491,605500.0
2006-05-11 12:30:00,49.71,49.79,49.7,49.78,502200.0,31.4846,31.5353,31.4783,31.529,502200.0
2006-05-11 13:00:00,49.78,50.25,49.55,49.61,668500.0,31.529,31.8267,31.3833,31.4213,668500.0
2006-05-11 13:30:00,49.6,49.64,49.57,49.61,625000.0,31.415,31.4403,31.396,31.4213,625000.0
2006-05-11 14:00:00,49.6,49.66,49.58,49.62,662900.0,31.415,31.453,31.4023,31.4276,662900.0
2006-05-11 14:30:00,49.61,49.62,49.44,49.44,812100.0,31.4213,31.4276,31.3136,31.3136,812100.0
2006-05-11 15:00:00,49.45,49.67,49.44,49.61,784100.0,31.32,31.4593,31.3136,31.4213,784100.0
2006-05-11 15:30:00,49.62,49.71,46.69,49.69,1557000.0,31.4276,31.4846,29.5719,31.472,1557000.0
2006-05-12 09:30:00,49.69,49.85,49.31,49.55,1655500.0,31.472,31.5733,31.2313,31.3833,1655500.0
2006-05-12 10:00:00,49.55,49.68,49.49,49.51,1077400.0,31.3833,31.4656,31.3453,31.358,1077400.0
2006-05-12 10:30:00,49.51,49.6,49.43,49.55,849600.0,31.358,31.415,31.3073,31.3833,849600.0
2006-05-12 11:00:00,49.55,49.67,49.49,49.55,887000.0,31.3833,31.4593,31.3453,31.3833,887000.0
2006-05-12 11:30:00,49.55,49.62,49.5,49.59,790500.0,31.3833,31.4276,31.3516,31.4086,790500.0
2006-05-12 12:00:00,49.6,49.73,49.58,49.69,580000.0,31.415,31.4973,31.4023,31.472,580000.0
2006-05-12 12:30:00,49.69,49.69,49.38,49.4,1082100.0,31.472,31.472,31.2756,31.2883,1082100.0
2006-05-12 13:00:00,49.41,49.56,49.39,49.47,865800.0,31.2946,31.3896,31.282,31.3326,865800.0
2006-05-12 13:30:00,49.47,49.48,49.39,49.4,580100.0,31.3326,31.339,31.282,31.2883,580100.0
2006-05-12 14:00:00,49.4,49.59,49.38,49.5,958100.0,31.2883,31.4086,31.2756,31.3516,958100.0
2006-05-12 14:30:00,49.5,49.53,49.4,49.4,939700.0,31.3516,31.3706,31.2883,31.2883,939700.0
2006-05-12 15:00:00,49.4,49.49,49.26,49.27,1147200.0,31.2883,31.3453,31.1996,31.206,1147200.0
2006-05-12 15:30:00,49.27,49.37,49.13,49.13,2094800.0,31.206,31.2693,31.1173,31.1173,2094800.0
2006-05-15 09:30:00,49.0,49.53,48.6,49.3,1457600.0,31.035,31.3706,30.7816,31.225,1457600.0
2006-05-15 10:00:00,49.31,49.47,49.2,49.42,1127700.0,31.2313,31.3326,31.1616,31.301,1127700.0
2006-05-15 10:30:00,49.41,49.65,49.38,49.55,942800.0,31.2946,31.4466,31.2756,31.3833,942800.0
2006-05-15 11:00:00,49.55,49.75,49.53,49.66,737800.0,31.3833,31.51,31.3706,31.453,737800.0
2006-05-15 11:30:00,49.67,49.77,49.62,49.75,581600.0,31.4593,31.5226,31.4276,31.51,581600.0
2006-05-15 12:00:00,49.75,49.77,49.65,49.66,594700.0,31.51,31.5226,31.4466,31.453,594700.0
2006-05-15 12:30:00,49.66,49.75,49.65,49.67,535600.0,31.453,31.51,31.4466,31.4593,535600.0
2006-05-15 13:00:00,49.66,49.72,49.46,49.51,824000.0,31.453,31.491,31.3263,31.358,824000.0
2006-05-15 13:30:00,49.52,49.55,49.4,49.49,622100.0,31.3643,31.3833,31.2883,31.3453,622100.0
2006-05-15 14:00:00,49.49,49.63,49.49,49.56,788300.0,31.3453,31.434,31.3453,31.3896,788300.0
2006-05-15 14:30:00,49.58,49.66,49.45,49.45,1177400.0,31.4023,31.453,31.32,31.32,1177400.0
2006-05-15 15:00:00,49.46,49.58,49.43,49.48,1056800.0,31.3263,31.4023,31.3073,31.339,1056800.0
2006-05-15 15:30:00,49.48,49.55,49.43,49.54,1162700.0,31.339,31.3833,31.3073,31.377,1162700.0
2006-05-16 09:30:00,49.62,49.8,49.43,49.48,1190900.0,31.4276,31.5416,31.3073,31.339,1190900.0
2006-05-16 10:00:00,49.47,49.53,49.39,49.45,478700.0,31.3326,31.3706,31.282,31.32,478700.0
2006-05-16 10:30:00,49.45,49.61,49.45,49.54,327000.0,31.32,31.4213,31.32,31.377,327000.0
2006-05-16 11:00:00,49.55,49.59,49.47,49.49,330800.0,31.3833,31.4086,31.3326,31.3453,330800.0
2006-05-16 11:30:00,49.49,49.56,49.43,49.48,357600.0,31.3453,31.3896,31.3073,31.339,357600.0
2006-05-16 12:00:00,49.49,49.51,49.43,49.47,361900.0,31.3453,31.358,31.3073,31.3326,361900.0
2006-05-16 12:30:00,49.47,49.64,49.46,49.63,391700.0,31.3326,31.4403,31.3263,31.434,391700.0
2006-05-16 13:00:00,49.63,49.77,49.58,49.68,412100.0,31.434,31.5226,31.4023,31.4656,412100.0
2006-05-16 13:30:00,49.68,49.7,49.61,49.65,410400.0,31.4656,31.4783,31.4213,31.4466,410400.0
2006-05-16 14:00:00,49.64,49.67,49.57,49.62,831300.0,31.4403,31.4593,31.396,31.4276,831300.0
2006-05-16 14:30:00,49.62,49.67,49.61,49.66,507500.0,31.4276,31.4593,31.4213,31.453,507500.0
2006-05-16 15:00:00,49.65,49.73,49.64,49.72,643200.0,31.4466,31.4973,31.4403,31.491,643200.0
2006-05-16 15:30:00,49.73,49.78,49.65,49.66,1091500.0,31.4973,31.529,31.4466,31.453,1091500.0
2006-05-17 09:30:00,49.3,49.31,49.1,49.17,2833600.0,31.225,31.2313,31.0983,31.1426,2833600.0
2006-05-17 10:00:00,49.17,49.17,48.86,49.0,1534100.0,31.1426,31.1426,30.9463,31.035,1534100.0
2006-05-17 10:30:00,49.0,49.07,48.89,48.99,825800.0,31.035,31.0793,30.9653,31.0286,825800.0
2006-05-17 11:00:00,48.98,48.99,48.55,48.56,1401900.0,31.0223,31.0286,30.7499,30.7563,1401900.0
2006-05-17 11:30:00,48.55,48.68,48.5,48.6,1459200.0,30.7499,30.8323,30.7183,30.7816,1459200.0
2006-05-17 12:00:00,48.61,48.8,48.6,48.67,987100.0,30.7879,30.9083,30.7816,30.8259,987100.0
2006-05-17 12:30:00,48.68,48.8,48.67,48.78,654100.0,30.8323,30.9083,30.8259,30.8956,654100.0
2006-05-17 13:00:00,48.78,48.84,48.68,48.69,736100.0,30.8956,30.9336,30.8323,30.8386,736100.0
2006-05-17 13:30:00,48.69,48.77,48.62,48.76,1171600.0,30.8386,30.8893,30.7943,30.8829,1171600.0
2006-05-17 14:00:00,48.76,48.79,48.66,48.69,800500.0,30.8829,30.9019,30.8196,30.8386,800500.0
2006-05-17 14:30:00,48.69,48.71,48.3,48.41,1518600.0,30.8386,30.8513,30.5916,30.6613,1518600.0
2006-05-17 15:00:00,48.41,48.7,48.4,48.66,1578400.0,30.6613,30.8449,30.6549,30.8196,1578400.0
2006-05-17 15:30:00,48.64,48.71,48.51,48.51,2094400.0,30.8069,30.8513,30.7246,30.7246,2094400.0
2006-05-18 09:30:00,48.65,48.65,48.21,48.47,1943900.0,30.8133,30.8133,30.5346,30.6993,1943900.0
2006-05-18 10:00:00,48.47,48.61,48.42,48.51,1094500.0,30.6993,30.7879,30.6676,30.7246,1094500.0
2006-05-18 10:30:00,48.52,49.04,48.47,48.5,754100.0,30.7309,31.0603,30.6993,30.7183,754100.0
2006-05-18 11:00:00,48.49,48.54,48.4,48.53,650900.0,30.7119,30.7436,30.6549,30.7373,650900.0
2006-05-18 11:30:00,48.53,48.65,48.44,48.44,704900.0,30.7373,30.8133,30.6803,30.6803,704900.0
2006-05-18 12:00:00,48.44,48.5,48.27,48.31,917800.0,30.6803,30.7183,30.5726,30.5979,917800.0
2006-05-18 12:30:00,48.32,48.34,48.19,48.24,626000.0,30.6043,30.6169,30.5219,30.5536,626000.0
2006-05-18 13:00:00,48.23,48.34,48.23,48.34,488200.0,30.5473,30.6169,30.5473,30.6169,488200.0
2006-05-18 13:30:00,48.34,48.47,48.33,48.45,524400.0,30.6169,30.6993,30.6106,30.6866,524400.0
2006-05-18 14:00:00,48.46,48.47,48.36,48.39,400500.0,30.6929,30.6993,30.6296,30.6486,400500.0
2006-05-18 14:30:00,48.4,48.48,48.37,48.41,574800.0,30.6549,30.7056,30.6359,30.6613,574800.0
2006-05-18 15:00:00,48.41,48.42,48.23,48.29,943400.0,30.6613,30.6676,30.5473,30.5853,943400.0
2006-05-18 15:30:00,48.3,48.38,48.09,48.09,1714900.0,30.5916,30.6423,30.4586,30.4586,1714900.0
2006-05-19 09:30:00,48.35,48.46,48.24,48.39,3630600.0,30.6233,30.6929,30.5536,30.6486,3630600.0
2006-05-19 10:00:00,48.39,48.44,48.24,48.3,894300.0,30.6486,30.6803,30.5536,30.5916,894300.0
2006-05-19 10:30:00,48.31,48.4,48.29,48.33,829200.0,30.5979,30.6549,30.5853,30.6106,829200.0
2006-05-19 11:00:00,48.3,48.36,48.0,48.3,1605600.0,30.5916,30.6296,30.4016,30.5916,1605600.0
2006-05-19 11:30:00,48.29,49.17,48.06,48.15,1043100.0,30.5853,31.1426,30.4396,30.4966,1043100.0
2006-05-19 12:00:00,48.16,48.28,48.1,48.18,758900.0,30.5029,30.5789,30.4649,30.5156,758900.0
2006-05-19 12:30:00,48.18,48.4,48.1,48.35,700900.0,30.5156,30.6549,30.4649,30.6233,700900.0
2006-05-19 13:00:00,48.35,48.58,48.32,48.55,744900.0,30.6233,30.7689,30.6043,30.7499,744900.0
2006-05-19 13:30:00,48.57,48.57,48.37,48.38,636200.0,30.7626,30.7626,30.6359,30.6423,636200.0
2006-05-19 14:00:00,48.38,48.44,48.32,48.37,494200.0,30.6423,30.6803,30.6043,30.6359,494200.0
2006-05-19 14:30:00,48.37,48.42,48.25,48.26,896000.0,30.6359,30.6676,30.5599,30.5663,896000.0
2006-05-19 15:00:00,48.27,48.31,48.12,48.24,1037700.0,30.5726,30.5979,30.4776,30.5536,1037700.0
2006-05-19 15:30:00,48.25,48.38,48.15,48.26,1488000.0,30.5599,30.6423,30.4966,30.5663,1488000.0
2006-05-22 09:30:00,48.27,48.7,48.11,48.45,1382800.0,30.5726,30.8449,30.4713,30.6866,1382800.0
2006-05-22 10:00:00,48.44,48.45,48.25,48.33,1722100.0,30.6803,30.6866,30.5599,30.6106,1722100.0
2006-05-22 10:30:00,48.33,48.49,48.3,48.4,841200.0,30.6106,30.7119,30.5916,30.6549,841200.0
2006-05-22 11:00:00,48.4,48.4,48.15,48.33,745100.0,30.6549,30.6549,30.4966,30.6106,745100.0
2006-05-22 11:30:00,48.32,48.5,48.15,48.43,1108700.0,30.6043,30.7183,30.4966,30.6739,1108700.0
2006-05-22 12:00:00,48.43,48.6,48.38,48.4,918400.0,30.6739,30.7816,30.6423,30.6549,918400.0
2006-05-22 12:30:00,48.41,48.62,48.37,48.46,954300.0,30.6613,30.7943,30.6359,30.6929,954300.0
2006-05-22 13:00:00,48.47,48.56,48.41,48.5,640000.0,30.6993,30.7563,30.6613,30.7183,640000.0
2006-05-22 13:30:00,48.52,48.53,48.37,48.45,561900.0,30.7309,30.7373,30.6359,30.6866,561900.0
2006-05-22 14:00:00,48.46,48.69,48.36,48.68,832300.0,30.6929,30.8386,30.6296,30.8323,832300.0
2006-05-22 14:30:00,48.69,48.73,48.55,48.56,712800.0,30.8386,30.8639,30.7499,30.7563,712800.0
2006-05-22 15:00:00,48.57,48.62,48.46,48.59,1087600.0,30.7626,30.7943,30.6929,30.7753,1087600.0
2006-05-22 15:30:00,48.59,48.62,48.28,48.29,1450800.0,30.7753,30.7943,30.5789,30.5853,1450800.0
2006-05-23 09:30:00,48.75,48.79,48.51,48.78,2024000.0,30.8766,30.9019,30.7246,30.8956,2024000.0
2006-05-23 10:00:00,48.78,48.89,48.74,48.8,1450700.0,30.8956,30.9653,30.8703,30.9083,1450700.0
2006-05-23 10:30:00,48.8,48.82,48.6,48.73,1010900.0,30.9083,30.9209,30.7816,30.8639,1010900.0
2006-05-23 11:00:00,48.73,48.75,48.5,48.53,1184300.0,30.8639,30.8766,30.7183,30.7373,1184300.0
2006-05-23 11:30:00,48.53,48.71,48.52,48.65,838800.0,30.7373,30.8513,30.7309,30.8133,838800.0
2006-05-23 12:00:00,48.65,48.66,48.58,48.59,544700.0,30.8133,30.8196,30.7689,30.7753,544700.0
2006-05-23 12:30:00,48.59,48.73,48.59,48.6,472600.0,30.7753,30.8639,30.7753,30.7816,472600.0
2006-05-23 13:00:00,48.6,48.67,48.59,48.65,372300.0,30.7816,30.8259,30.7753,30.8133,372300.0
2006-05-23 13:30:00,48.65,48.72,48.62,48.63,415500.0,30.8133,30.8576,30.7943,30.8006,415500.0
2006-05-23 14:00:00,48.63,48.69,48.59,48.67,478900.0,30.8006,30.8386,30.7753,30.8259,478900.0
2006-05-23 14:30:00,48.68,48.71,48.58,48.64,590700.0,30.8323,30.8513,30.7689,30.8069,590700.0
2006-05-23 15:00:00,48.65,48.71,48.6,48.66,755000.0,30.8133,30.8513,30.7816,30.8196,755000.0
2006-05-23 15:30:00,48.66,48.66,48.18,48.24,1622300.0,30.8196,30.8196,30.5156,30.5536,1622300.0
2006-05-24 09:30:00,48.2,48.52,48.01,48.41,1933700.0,30.5283,30.7309,30.4079,30.6613,1933700.0
2006-05-24 10:00:00,48.42,48.7,48.36,48.69,1338400.0,30.6676,30.8449,30.6296,30.8386,1338400.0
2006-05-24 10:30:00,48.68,48.71,48.43,48.44,941800.0,30.8323,30.8513,30.6739,30.6803,941800.0
2006-05-24 11:00:00,48.45,48.47,48.1,48.19,822700.0,30.6866,30.6993,30.4649,30.5219,822700.0
2006-05-24 11:30:00,48.18,48.4,48.03,48.39,960700.0,30.5156,30.6549,30.4206,30.6486,960700.0
2006-05-24 12:00:00,48.4,48.55,48.36,48.41,767800.0,30.6549,30.7499,30.6296,30.6613,767800.0
2006-05-24 12:30:00,48.41,48.51,48.34,48.41,652100.0,30.6613,30.7246,30.6169,30.6613,652100.0
2006-05-24 13:00:00,48.4,48.42,48.23,48.27,881900.0,30.6549,30.6676,30.5473,30.5726,881900.0
2006-05-24 13:30:00,48.26,48.55,48.2,48.48,1027200.0,30.5663,30.7499,30.5283,30.7056,1027200.0
2006-05-24 14:00:00,48.48,48.58,48.37,48.41,921900.0,30.7056,30.7689,30.6359,30.6613,921900.0
2006-05-24 14:30:00,48.41,48.65,48.35,48.55,1252900.0,30.6613,30.8133,30.6233,30.7499,1252900.0
2006-05-24 15:00:00,48.55,48.59,48.33,48.38,987300.0,30.7499,30.7753,30.6106,30.6423,987300.0
2006-05-24 15:30:00,48.38,48.61,48.38,48.41,1806500.0,30.6423,30.7879,30.6423,30.6613,1806500.0
2006-05-25 09:30:00,48.75,48.81,48.53,48.6,1203800.0,30.8766,30.9146,30.7373,30.7816,1203800.0
2006-05-25 10:00:00,48.59,48.64,48.42,48.58,1078900.0,30.7753,30.8069,30.6676,30.7689,1078900.0
2006-05-25 10:30:00,48.59,48.7,48.57,48.6,817200.0,30.7753,30.8449,30.7626,30.7816,817200.0
2006-05-25 11:00:00,48.6,48.9,48.58,48.9,1104600.0,30.7816,30.9716,30.7689,30.9716,1104600.0
2006-05-25 11:30:00,48.9,49.06,48.88,49.05,667000.0,30.9716,31.073,30.959,31.0666,667000.0
2006-05-25 12:00:00,49.05,49.07,48.92,49.02,579500.0,31.0666,31.0793,30.9843,31.0476,579500.0
2006-05-25 12:30:00,49.03,49.04,48.91,48.94,408900.0,31.054,31.0603,30.978,30.997,408900.0
2006-05-25 13:00:00,48.93,48.94,48.69,48.69,653900.0,30.9906,30.997,30.8386,30.8386,653900.0
2006-05-25 13:30:00,48.68,48.74,48.64,48.66,568800.0,30.8323,30.8703,30.8069,30.8196,568800.0
2006-05-25 14:00:00,48.66,48.87,48.64,48.85,578100.0,30.8196,30.9526,30.8069,30.94,578100.0
2006-05-25 14:30:00,48.85,48.94,48.83,48.9,666700.0,30.94,30.997,30.9273,30.9716,666700.0
2006-05-25 15:00:00,48.9,48.92,48.83,48.85,691300.0,30.9716,30.9843,30.9273,30.94,691300.0
2006-05-25 15:30:00,48.85,48.95,48.83,48.94,1358900.0,30.94,31.0033,30.9273,30.997,1358900.0
2006-05-26 09:30:00,49.15,49.25,48.86,49.17,1292200.0,31.13,31.1933,30.9463,31.1426,1292200.0
2006-05-26 10:00:00,49.16,49.23,49.15,49.16,1000000.0,31.1363,31.1806,31.13,31.1363,1000000.0
2006-05-26 10:30:00,49.17,49.22,49.13,49.18,1324600.0,31.1426,31.1743,31.1173,31.149,1324600.0
2006-05-26 11:00:00,49.19,49.34,49.16,49.29,1274400.0,31.1553,31.2503,31.1363,31.2186,1274400.0
2006-05-26 11:30:00,49.3,49.38,49.28,49.38,794100.0,31.225,31.2756,31.2123,31.2756,794100.0
2006-05-26 12:00:00,49.38,49.39,49.31,49.39,644400.0,31.2756,31.282,31.2313,31.282,644400.0
2006-05-26 12:30:00,49.38,49.45,49.37,49.43,528700.0,31.2756,31.32,31.2693,31.3073,528700.0
2006-05-26 13:00:00,49.43,49.46,49.38,49.44,533500.0,31.3073,31.3263,31.2756,31.3136,533500.0
2006-05-26 13:30:00,49.45,49.55,49.44,49.5,1088800.0,31.32,31.3833,31.3136,31.3516,1088800.0
2006-05-26 14:00:00,49.5,49.6,49.49,49.56,876900.0,31.3516,31.415,31.3453,31.3896,876900.0
2006-05-26 14:30:00,49.55,49.61,49.47,49.49,1171400.0,31.3833,31.4213,31.3326,31.3453,1171400.0
2006-05-26 15:00:00,49.49,49.51,49.39,49.4,1460400.0,31.3453,31.358,31.282,31.2883,1460400.0
2006-05-26 15:30:00,49.4,49.41,49.3,49.4,1192900.0,31.2883,31.2946,31.225,31.2883,1192900.0
2006-05-30 09:30:00,49.18,49.23,49.1,49.13,2047900.0,31.149,31.1806,31.0983,31.1173,2047900.0
2006-05-30 10:00:00,49.12,49.13,49.0,49.02,718700.0,31.111,31.1173,31.035,31.0476,718700.0
2006-05-30 10:30:00,49.02,49.12,48.93,49.08,684900.0,31.0476,31.111,30.9906,31.0856,684900.0
2006-05-30 11:00:00,49.08,49.09,48.88,48.89,723400.0,31.0856,31.092,30.959,30.9653,723400.0
2006-05-30 11:30:00,48.89,48.99,48.87,48.94,619500.0,30.9653,31.0286,30.9526,30.997,619500.0
2006-05-30 12:00:00,48.93,48.96,48.85,48.94,598500.0,30.9906,31.0096,30.94,30.997,598500.0
2006-05-30 12:30:00,48.94,48.95,48.78,48.78,534300.0,30.997,31.0033,30.8956,30.8956,534300.0
2006-05-30 13:00:00,48.79,48.81,48.7,48.77,527600.0,30.9019,30.9146,30.8449,30.8893,527600.0
2006-05-30 13:30:00,48.78,48.81,48.65,48.75,678300.0,30.8956,30.9146,30.8133,30.8766,678300.0
2006-05-30 14:00:00,48.74,48.85,48.74,48.85,478800.0,30.8703,30.94,30.8703,30.94,478800.0
2006-05-30 14:30:00,48.85,48.91,48.83,48.83,446800.0,30.94,30.978,30.9273,30.9273,446800.0
2006-05-30 15:00:00,48.83,48.84,48.66,48.71,692700.0,30.9273,30.9336,30.8196,30.8513,692700.0
2006-05-30 15:30:00,48.7,48.76,48.66,48.7,1486800.0,30.8449,30.8829,30.8196,30.8449,1486800.0
2006-05-31 09:30:00,48.35,48.47,48.26,48.34,1384300.0,30.9396,31.0164,30.882,30.9332,1384300.0
2006-05-31 10:00:00,48.34,48.4,48.31,48.36,958500.0,30.9332,30.9716,30.914,30.946,958500.0
2006-05-31 10:30:00,48.36,48.47,48.34,48.38,801300.0,30.946,31.0164,30.9332,30.9588,801300.0
2006-05-31 11:00:00,48.37,48.55,48.34,48.52,1148600.0,30.9524,31.0676,30.9332,31.0484,1148600.0
2006-05-31 11:30:00,48.52,48.57,48.49,48.51,576300.0,31.0484,31.0804,31.0292,31.042,576300.0
2006-05-31 12:00:00,48.51,48.53,48.41,48.41,426100.0,31.042,31.0548,30.978,30.978,426100.0
2006-05-31 12:30:00,48.41,48.48,48.4,48.44,324100.0,30.978,31.0228,30.9716,30.9972,324100.0
2006-05-31 13:00:00,48.43,48.44,48.3,48.38,603700.0,30.9908,30.9972,30.9076,30.9588,603700.0
2006-05-31 13:30:00,48.37,48.44,48.17,48.21,767500.0,30.9524,30.9972,30.8244,30.85,767500.0
2006-05-31 14:00:00,48.2,48.29,47.9,48.0,1635000.0,30.8436,30.9012,30.6517,30.7157,1635000.0
2006-05-31 14:30:00,47.98,48.21,47.98,48.09,885900.0,30.7029,30.85,30.7029,30.7732,885900.0
2006-05-31 15:00:00,48.09,48.15,47.99,48.1,923500.0,30.7732,30.8116,30.7093,30.7796,923500.0
2006-05-31 15:30:00,48.1,48.4,48.06,48.39,1954900.0,30.7796,30.9716,30.7541,30.9652,1954900.0
2006-06-01 09:30:00,48.4,48.59,48.34,48.49,1299400.0,30.9716,31.0932,30.9332,31.0292,1299400.0
2006-06-01 10:00:00,48.49,48.55,48.39,48.46,948800.0,31.0292,31.0676,30.9652,31.01,948800.0
2006-06-01 10:30:00,48.45,48.51,48.41,48.42,719300.0,31.0036,31.042,30.978,30.9844,719300.0
2006-06-01 11:00:00,48.42,48.47,48.39,48.44,699700.0,30.9844,31.0164,30.9652,30.9972,699700.0
2006-06-01 11:30:00,48.44,48.49,48.43,48.48,464800.0,30.9972,31.0292,30.9908,31.0228,464800.0
2006-06-01 12:00:00,48.47,48.55,48.47,48.55,323900.0,31.0164,31.0676,31.0164,31.0676,323900.0
2006-06-01 12:30:00,48.55,48.59,48.42,48.43,700100.0,31.0676,31.0932,30.9844,30.9908,700100.0
2006-06-01 13:00:00,48.43,48.48,48.4,48.47,553600.0,30.9908,31.0228,30.9716,31.0164,553600.0
2006-06-01 13:30:00,48.48,48.53,48.45,48.52,545500.0,31.0228,31.0548,31.0036,31.0484,545500.0
2006-06-01 14:00:00,48.51,48.58,48.47,48.51,519500.0,31.042,31.0868,31.0164,31.042,519500.0
2006-06-01 14:30:00,48.51,48.59,48.5,48.57,538300.0,31.042,31.0932,31.0356,31.0804,538300.0
2006-06-01 15:00:00,48.57,48.58,48.5,48.57,847300.0,31.0804,31.0868,31.0356,31.0804,847300.0
2006-06-01 15:30:00,48.57,48.74,48.56,48.7,2128300.0,31.0804,31.1892,31.074,31.1636,2128300.0
2006-06-02 09:30:00,49.22,49.36,48.94,49.0,2839600.0,31.4963,31.5859,31.3172,31.3556,2839600.0
2006-06-02 10:00:00,49.0,49.25,48.96,49.21,1168500.0,31.3556,31.5155,31.33,31.4899,1168500.0
2006-06-02 10:30:00,49.21,49.43,49.21,49.26,1326500.0,31.4899,31.6307,31.4899,31.5219,1326500.0
2006-06-02 11:00:00,49.26,49.27,49.05,49.11,918200.0,31.5219,31.5283,31.3876,31.426,918200.0
2006-06-02 11:30:00,49.1,49.18,48.92,49.0,734100.0,31.4196,31.4707,31.3044,31.3556,734100.0
2006-06-02 12:00:00,49.0,49.08,48.93,49.06,420800.0,31.3556,31.4068,31.3108,31.394,420800.0
2006-06-02 12:30:00,49.06,49.16,49.04,49.14,422800.0,31.394,31.458,31.3812,31.4452,422800.0
2006-06-02 13:00:00,49.14,49.25,49.13,49.24,345900.0,31.4452,31.5155,31.4388,31.5091,345900.0
2006-06-02 13:30:00,49.24,49.24,49.17,49.23,408600.0,31.5091,31.5091,31.4643,31.5027,408600.0
2006-06-02 14:00:00,49.22,49.24,49.12,49.16,438200.0,31.4963,31.5091,31.4324,31.458,438200.0
2006-06-02 14:30:00,49.16,49.28,49.15,49.27,497300.0,31.458,31.5347,31.4516,31.5283,497300.0
2006-06-02 15:00:00,49.27,49.32,49.22,49.29,646500.0,31.5283,31.5603,31.4963,31.5411,646500.0
2006-06-02 15:30:00,49.29,49.33,49.19,49.25,1440300.0,31.5411,31.5667,31.4771,31.5155,1440300.0
2006-06-05 09:30:00,49.2,49.26,49.11,49.25,891100.0,31.4835,31.5219,31.426,31.5155,891100.0
2006-06-05 10:00:00,49.25,49.4,49.21,49.32,959200.0,31.5155,31.6115,31.4899,31.5603,959200.0
2006-06-05 10:30:00,49.31,49.39,49.29,49.32,589000.0,31.5539,31.6051,31.5411,31.5603,589000.0
2006-06-05 11:00:00,49.32,49.35,49.25,49.31,434800.0,31.5603,31.5795,31.5155,31.5539,434800.0
2006-06-05 11:30:00,49.32,49.33,49.23,49.28,330000.0,31.5603,31.5667,31.5027,31.5347,330000.0
2006-06-05 12:00:00,49.28,49.32,49.26,49.3,327500.0,31.5347,31.5603,31.5219,31.5475,327500.0
2006-06-05 12:30:00,49.3,49.34,49.28,49.32,278200.0,31.5475,31.5731,31.5347,31.5603,278200.0
2006-06-05 13:00:00,49.33,49.39,49.31,49.39,516600.0,31.5667,31.6051,31.5539,31.6051,516600.0
2006-06-05 13:30:00,49.39,49.48,49.38,49.45,542300.0,31.6051,31.6627,31.5987,31.6435,542300.0
2006-06-05 14:00:00,49.44,49.44,49.03,49.13,1194800.0,31.6371,31.6371,31.3748,31.4388,1194800.0
2006-06-05 14:30:00,49.13,49.39,48.94,49.17,1112200.0,31.4388,31.6051,31.3172,31.4643,1112200.0
2006-06-05 15:00:00,49.15,49.16,48.81,48.81,1068400.0,31.4516,31.458,31.234,31.234,1068400.0
2006-06-05 15:30:00,48.81,48.91,48.66,48.74,1799900.0,31.234,31.298,31.138,31.1892,1799900.0
2006-06-06 09:30:00,48.8,49.08,48.49,48.58,1274000.0,31.2276,31.4068,31.0292,31.0868,1274000.0
2006-06-06 10:00:00,48.58,48.59,48.44,48.5,2653100.0,31.0868,31.0932,30.9972,31.0356,2653100.0
2006-06-06 10:30:00,48.5,48.52,48.21,48.27,1135400.0,31.0356,31.0484,30.85,30.8884,1135400.0
2006-06-06 11:00:00,48.27,48.33,48.04,48.21,2730600.0,30.8884,30.9268,30.7413,30.85,2730600.0
2006-06-06 11:30:00,48.2,48.28,48.03,48.12,908100.0,30.8436,30.8948,30.7349,30.7924,908100.0
2006-06-06 12:00:00,48.12,48.3,48.09,48.09,937100.0,30.7924,30.9076,30.7732,30.7732,937100.0
2006-06-06 12:30:00,48.09,48.58,48.09,48.43,869600.0,30.7732,31.0868,30.7732,30.9908,869600.0
2006-06-06 13:00:00,48.43,48.43,48.28,48.33,426700.0,30.9908,30.9908,30.8948,30.9268,426700.0
2006-06-06 13:30:00,48.32,48.41,48.15,48.2,512000.0,30.9204,30.978,30.8116,30.8436,512000.0
2006-06-06 14:00:00,48.2,48.32,48.14,48.27,637200.0,30.8436,30.9204,30.8052,30.8884,637200.0
2006-06-06 14:30:00,48.27,48.39,48.21,48.26,558300.0,30.8884,30.9652,30.85,30.882,558300.0
2006-06-06 15:00:00,48.25,48.35,48.19,48.23,592000.0,30.8756,30.9396,30.8372,30.8628,592000.0
2006-06-06 15:30:00,48.23,48.59,48.17,48.55,1648600.0,30.8628,31.0932,30.8244,31.0676,1648600.0
2006-06-07 09:30:00,48.5,48.7,48.32,48.33,916900.0,31.0356,31.1636,30.9204,30.9268,916900.0
2006-06-07 10:00:00,48.33,48.92,48.32,48.92,1162700.0,30.9268,31.3044,30.9204,31.3044,1162700.0
2006-06-07 10:30:00,48.91,48.98,48.32,48.73,902200.0,31.298,31.3428,30.9204,31.1828,902200.0
2006-06-07 11:00:00,48.73,48.96,48.73,48.87,531300.0,31.1828,31.33,31.1828,31.2724,531300.0
2006-06-07 11:30:00,48.88,49.05,48.86,49.05,630500.0,31.2788,31.3876,31.266,31.3876,630500.0
2006-06-07 12:00:00,49.04,49.15,49.04,49.13,670500.0,31.3812,31.4516,31.3812,31.4388,670500.0
2006-06-07 12:30:00,49.13,49.15,49.08,49.14,663600.0,31.4388,31.4516,31.4068,31.4452,663600.0
2006-06-07 13:00:00,49.13,49.19,49.11,49.16,471500.0,31.4388,31.4771,31.426,31.458,471500.0
2006-06-07 13:30:00,49.16,49.22,49.11,49.2,917200.0,31.458,31.4963,31.426,31.4835,917200.0
2006-06-07 14:00:00,49.2,49.2,48.98,49.1,878500.0,31.4835,31.4835,31.3428,31.4196,878500.0
2006-06-07 14:30:00,49.1,49.23,49.09,49.18,881800.0,31.4196,31.5027,31.4132,31.4707,881800.0
2006-06-07 15:00:00,49.18,49.24,49.02,49.02,1070900.0,31.4707,31.5091,31.3684,31.3684,1070900.0
2006-06-07 15:30:00,49.02,49.08,48.84,48.84,2093600.0,31.3684,31.4068,31.2532,31.2532,2093600.0
2006-06-08 09:30:00,48.66,49.11,48.52,48.92,1592900.0,31.138,31.426,31.0484,31.3044,1592900.0
2006-06-08 10:00:00,48.92,49.0,48.77,48.83,1096300.0,31.3044,31.3556,31.2084,31.2468,1096300.0
2006-06-08 10:30:00,48.84,48.95,48.66,48.77,1684700.0,31.2532,31.3236,31.138,31.2084,1684700.0
2006-06-08 11:00:00,48.77,48.93,48.69,48.7,1350800.0,31.2084,31.3108,31.1572,31.1636,1350800.0
2006-06-08 11:30:00,48.69,48.9,48.54,48.76,1786300.0,31.1572,31.2916,31.0612,31.202,1786300.0
2006-06-08 12:00:00,48.76,48.93,48.69,48.75,1254400.0,31.202,31.3108,31.1572,31.1956,1254400.0
2006-06-08 12:30:00,48.76,48.85,48.68,48.68,607800.0,31.202,31.2596,31.1508,31.1508,607800.0
2006-06-08 13:00:00,48.68,48.69,48.52,48.58,597200.0,31.1508,31.1572,31.0484,31.0868,597200.0
2006-06-08 13:30:00,48.57,48.84,48.55,48.7,775200.0,31.0804,31.2532,31.0676,31.1636,775200.0
2006-06-08 14:00:00,48.71,48.73,48.6,48.65,637900.0,31.17,31.1828,31.0996,31.1316,637900.0
2006-06-08 14:30:00,48.65,48.81,48.6,48.66,755900.0,31.1316,31.234,31.0996,31.138,755900.0
2006-06-08 15:00:00,48.66,49.03,48.66,48.84,1121900.0,31.138,31.3748,31.138,31.2532,1121900.0
2006-06-08 15:30:00,48.85,49.2,48.85,49.03,1469100.0,31.2596,31.4835,31.2596,31.3748,1469100.0
2006-06-09 09:30:00,48.85,49.16,48.8,49.11,1494400.0,31.2596,31.458,31.2276,31.426,1494400.0
2006-06-09 10:00:00,49.11,49.17,48.96,49.07,1124400.0,31.426,31.4643,31.33,31.4004,1124400.0
2006-06-09 10:30:00,49.08,49.19,48.97,48.99,1328500.0,31.4068,31.4771,31.3364,31.3492,1328500.0
2006-06-09 11:00:00,48.99,49.17,48.99,49.15,668600.0,31.3492,31.4643,31.3492,31.4516,668600.0
2006-06-09 11:30:00,49.13,49.2,48.96,49.02,899400.0,31.4388,31.4835,31.33,31.3684,899400.0
2006-06-09 12:00:00,49.02,49.08,48.92,48.93,617300.0,31.3684,31.4068,31.3044,31.3108,617300.0
2006-06-09 12:30:00,48.93,49.03,48.83,48.84,412500.0,31.3108,31.3748,31.2468,31.2532,412500.0
2006-06-09 13:00:00,48.84,48.85,48.63,48.77,782300.0,31.2532,31.2596,31.1188,31.2084,782300.0
2006-06-09 13:30:00,48.77,48.86,48.7,48.79,585300.0,31.2084,31.266,31.1636,31.2212,585300.0
2006-06-09 14:00:00,48.8,49.01,48.77,48.99,429800.0,31.2276,31.362,31.2084,31.3492,429800.0
2006-06-09 14:30:00,48.98,49.02,48.94,48.97,664900.0,31.3428,31.3684,31.3172,31.3364,664900.0
2006-06-09 15:00:00,48.97,49.02,48.92,49.0,758200.0,31.3364,31.3684,31.3044,31.3556,758200.0
2006-06-09 15:30:00,49.0,49.07,48.75,48.78,1166400.0,31.3556,31.4004,31.1956,31.2148,1166400.0
2006-06-12 09:30:00,48.8,48.9,48.79,48.84,747200.0,31.2276,31.2916,31.2212,31.2532,747200.0
2006-06-12 10:00:00,48.84,48.86,48.55,48.61,798100.0,31.2532,31.266,31.0676,31.106,798100.0
2006-06-12 10:30:00,48.6,48.83,48.55,48.76,499400.0,31.0996,31.2468,31.0676,31.202,499400.0
2006-06-12 11:00:00,48.76,48.83,48.66,48.74,1023000.0,31.202,31.2468,31.138,31.1892,1023000.0
2006-06-12 11:30:00,48.74,49.01,48.71,48.99,612200.0,31.1892,31.362,31.17,31.3492,612200.0
2006-06-12 12:00:00,48.99,49.01,48.84,48.89,505900.0,31.3492,31.362,31.2532,31.2852,505900.0
2006-06-12 12:30:00,48.9,48.94,48.73,48.85,384300.0,31.2916,31.3172,31.1828,31.2596,384300.0
2006-06-12 13:00:00,48.84,48.96,48.83,48.9,346300.0,31.2532,31.33,31.2468,31.2916,346300.0
2006-06-12 13:30:00,48.9,48.92,48.81,48.82,453600.0,31.2916,31.3044,31.234,31.2404,453600.0
2006-06-12 14:00:00,48.82,48.84,48.65,48.71,480700.0,31.2404,31.2532,31.1316,31.17,480700.0
2006-06-12 14:30:00,48.7,48.73,48.64,48.71,531700.0,31.1636,31.1828,31.1252,31.17,531700.0
2006-06-12 15:00:00,48.71,48.73,48.51,48.53,704200.0,31.17,31.1828,31.042,31.0548,704200.0
2006-06-12 15:30:00,48.53,48.6,48.35,48.41,1515100.0,31.0548,31.0996,30.9396,30.978,1515100.0
2006-06-13 09:30:00,48.15,48.65,48.1,48.28,2014800.0,30.8116,31.1316,30.7796,30.8948,2014800.0
2006-06-13 10:00:00,48.27,48.28,47.93,48.04,1960500.0,30.8884,30.8948,30.6709,30.7413,1960500.0
2006-06-13 10:30:00,48.04,48.05,47.9,47.96,1462900.0,30.7413,30.7477,30.6517,30.6901,1462900.0
2006-06-13 11:00:00,47.97,48.0,47.81,47.86,1524200.0,30.6965,30.7157,30.5941,30.6261,1524200.0
2006-06-13 11:30:00,47.86,48.1,47.86,47.91,1286700.0,30.6261,30.7796,30.6261,30.6581,1286700.0
2006-06-13 12:00:00,47.91,47.97,47.75,47.75,966000.0,30.6581,30.6965,30.5557,30.5557,966000.0
2006-06-13 12:30:00,47.75,47.88,47.7,47.81,993700.0,30.5557,30.6389,30.5237,30.5941,993700.0
2006-06-13 13:00:00,47.8,47.8,47.35,47.35,1365000.0,30.5877,30.5877,30.2997,30.2997,1365000.0
2006-06-13 13:30:00,47.36,47.49,47.23,47.42,1472300.0,30.3061,30.3893,30.2229,30.3445,1472300.0
2006-06-13 14:00:00,47.42,47.49,47.14,47.28,1412500.0,30.3445,30.3893,30.1653,30.2549,1412500.0
2006-06-13 14:30:00,47.28,47.4,46.75,46.96,1897000.0,30.2549,30.3317,29.9158,30.0501,1897000.0
2006-06-13 15:00:00,46.97,47.44,46.82,47.33,2000300.0,30.0565,30.3573,29.9606,30.2869,2000300.0
2006-06-13 15:30:00,47.32,47.39,47.03,47.03,2738300.0,30.2805,30.3253,30.0949,30.0949,2738300.0
2006-06-14 09:30:00,46.98,47.26,46.62,46.73,2290400.0,30.0629,30.2421,29.8326,29.903,2290400.0
2006-06-14 10:00:00,46.73,46.74,46.58,46.62,1867200.0,29.903,29.9094,29.807,29.8326,1867200.0
2006-06-14 10:30:00,46.63,46.7,46.22,46.24,2714600.0,29.839,29.8838,29.5766,29.5894,2714600.0
2006-06-14 11:00:00,46.24,46.46,46.24,46.43,1519500.0,29.5894,29.7302,29.5894,29.711,1519500.0
2006-06-14 11:30:00,46.43,46.5,46.32,46.39,909000.0,29.711,29.7558,29.6406,29.6854,909000.0
2006-06-14 12:00:00,46.4,46.47,46.38,46.41,669400.0,29.6918,29.7366,29.679,29.6982,669400.0
2006-06-14 12:30:00,46.41,46.41,46.22,46.27,719800.0,29.6982,29.6982,29.5766,29.6086,719800.0
2006-06-14 13:00:00,46.27,46.28,45.92,45.94,1568100.0,29.6086,29.615,29.3846,29.3974,1568100.0
2006-06-14 13:30:00,45.94,46.12,45.86,46.12,1480900.0,29.3974,29.5126,29.3462,29.5126,1480900.0
2006-06-14 14:00:00,46.11,46.36,46.04,46.1,1417900.0,29.5062,29.6662,29.4614,29.4998,1417900.0
2006-06-14 14:30:00,46.1,46.2,46.0,46.13,1125700.0,29.4998,29.5638,29.4358,29.519,1125700.0
2006-06-14 15:00:00,46.13,46.34,46.12,46.29,1432600.0,29.519,29.6534,29.5126,29.6214,1432600.0
2006-06-14 15:30:00,46.29,46.7,46.29,46.64,2549500.0,29.6214,29.8838,29.6214,29.8454,2549500.0
2006-06-15 09:30:00,46.86,47.15,46.8,47.0,2946300.0,29.9862,30.1717,29.9478,30.0757,2946300.0
2006-06-15 10:00:00,47.01,47.12,46.92,47.07,1717100.0,30.0821,30.1525,30.0246,30.1205,1717100.0
2006-06-15 10:30:00,47.08,47.28,47.06,47.18,1407900.0,30.1269,30.2549,30.1141,30.1909,1407900.0
2006-06-15 11:00:00,47.19,47.25,47.15,47.25,868600.0,30.1973,30.2357,30.1717,30.2357,868600.0
2006-06-15 11:30:00,47.24,47.34,47.2,47.31,836000.0,30.2293,30.2933,30.2037,30.2741,836000.0
2006-06-15 12:00:00,47.32,47.36,47.28,47.31,884100.0,30.2805,30.3061,30.2549,30.2741,884100.0
2006-06-15 12:30:00,47.31,47.35,47.28,47.29,519900.0,30.2741,30.2997,30.2549,30.2613,519900.0
2006-06-15 13:00:00,47.29,47.31,47.22,47.25,629200.0,30.2613,30.2741,30.2165,30.2357,629200.0
2006-06-15 13:30:00,47.25,47.32,47.15,47.32,796400.0,30.2357,30.2805,30.1717,30.2805,796400.0
2006-06-15 14:00:00,47.32,47.6,47.31,47.58,1449300.0,30.2805,30.4597,30.2741,30.4469,1449300.0
2006-06-15 14:30:00,47.59,47.92,47.54,47.78,1642000.0,30.4533,30.6645,30.4213,30.5749,1642000.0
2006-06-15 15:00:00,47.78,47.81,47.68,47.75,1100100.0,30.5749,30.5941,30.5109,30.5557,1100100.0
2006-06-15 15:30:00,47.76,48.07,47.74,47.89,3897700.0,30.5621,30.7604,30.5493,30.6453,3897700.0
2006-06-16 09:30:00,47.7,47.86,47.7,47.82,4874100.0,30.5237,30.6261,30.5237,30.6005,4874100.0
2006-06-16 10:00:00,47.82,47.85,47.61,47.7,1011600.0,30.6005,30.6197,30.4661,30.5237,1011600.0
2006-06-16 10:30:00,47.7,47.88,47.7,47.8,995400.0,30.5237,30.6389,30.5237,30.5877,995400.0
2006-06-16 11:00:00,47.79,47.89,47.65,47.67,725700.0,30.5813,30.6453,30.4917,30.5045,725700.0
2006-06-16 11:30:00,47.68,47.7,47.58,47.58,813800.0,30.5109,30.5237,30.4469,30.4469,813800.0
2006-06-16 12:00:00,47.58,47.67,47.52,47.53,596100.0,30.4469,30.5045,30.4085,30.4149,596100.0
2006-06-16 12:30:00,47.53,47.58,47.46,47.56,645500.0,30.4149,30.4469,30.3701,30.4341,645500.0
2006-06-16 13:00:00,47.57,47.65,47.55,47.63,597100.0,30.4405,30.4917,30.4277,30.4789,597100.0
2006-06-16 13:30:00,47.62,47.65,47.56,47.59,793200.0,30.4725,30.4917,30.4341,30.4533,793200.0
2006-06-16 14:00:00,47.58,47.62,47.49,47.54,586100.0,30.4469,30.4725,30.3893,30.4213,586100.0
2006-06-16 14:30:00,47.53,47.6,47.52,47.54,694200.0,30.4149,30.4597,30.4085,30.4213,694200.0
2006-06-16 15:00:00,47.54,47.56,47.5,47.52,1102900.0,30.4213,30.4341,30.3957,30.4085,1102900.0
2006-06-16 15:30:00,47.53,47.58,47.46,47.51,2486600.0,30.4149,30.4469,30.3701,30.4021,2486600.0
2006-06-19 09:30:00,47.93,47.93,47.62,47.75,936100.0,30.6709,30.6709,30.4725,30.5557,936100.0
2006-06-19 10:00:00,47.74,47.78,47.47,47.47,807800.0,30.5493,30.5749,30.3765,30.3765,807800.0
2006-06-19 10:30:00,47.49,47.6,47.43,47.56,717500.0,30.3893,30.4597,30.3509,30.4341,717500.0
2006-06-19 11:00:00,47.55,47.71,47.5,47.58,720500.0,30.4277,30.5301,30.3957,30.4469,720500.0
2006-06-19 11:30:00,47.57,47.63,47.37,47.46,770100.0,30.4405,30.4789,30.3125,30.3701,770100.0
2006-06-19 12:00:00,47.47,47.5,47.42,47.47,427900.0,30.3765,30.3957,30.3445,30.3765,427900.0
2006-06-19 12:30:00,47.47,47.47,47.35,47.36,349600.0,30.3765,30.3765,30.2997,30.3061,349600.0
2006-06-19 13:00:00,47.36,47.36,47.18,47.19,581600.0,30.3061,30.3061,30.1909,30.1973,581600.0
2006-06-19 13:30:00,47.2,47.23,47.06,47.17,731800.0,30.2037,30.2229,30.1141,30.1845,731800.0
2006-06-19 14:00:00,47.16,47.27,47.08,47.13,521600.0,30.1781,30.2485,30.1269,30.1589,521600.0
2006-06-19 14:30:00,47.12,47.19,47.05,47.05,611900.0,30.1525,30.1973,30.1077,30.1077,611900.0
2006-06-19 15:00:00,47.05,47.36,47.05,47.3,833700.0,30.1077,30.3061,30.1077,30.2677,833700.0
2006-06-19 15:30:00,47.3,47.34,47.08,47.14,1253000.0,30.2677,30.2933,30.1269,30.1653,1253000.0
2006-06-20 09:30:00,47.01,47.29,47.0,47.16,1569900.0,30.0821,30.2613,30.0757,30.1781,1569900.0
2006-06-20 10:00:00,47.17,47.35,47.11,47.3,1284200.0,30.1845,30.2997,30.1461,30.2677,1284200.0
2006-06-20 10:30:00,47.29,47.36,47.25,47.26,1138300.0,30.2613,30.3061,30.2357,30.2421,1138300.0
2006-06-20 11:00:00,47.26,47.46,47.23,47.44,897200.0,30.2421,30.3701,30.2229,30.3573,897200.0
2006-06-20 11:30:00,47.44,47.45,47.3,47.39,660500.0,30.3573,30.3637,30.2677,30.3253,660500.0
2006-06-20 12:00:00,47.39,47.42,47.34,47.34,467800.0,30.3253,30.3445,30.2933,30.2933,467800.0
2006-06-20 12:30:00,47.34,47.39,47.31,47.34,345300.0,30.2933,30.3253,30.2741,30.2933,345300.0
2006-06-20 13:00:00,47.34,47.36,47.27,47.29,356100.0,30.2933,30.3061,30.2485,30.2613,356100.0
2006-06-20 13:30:00,47.29,47.39,47.2,47.28,701600.0,30.2613,30.3253,30.2037,30.2549,701600.0
2006-06-20 14:00:00,47.26,47.32,47.21,47.28,634100.0,30.2421,30.2805,30.2101,30.2549,634100.0
2006-06-20 14:30:00,47.28,47.4,47.26,47.36,825200.0,30.2549,30.3317,30.2421,30.3061,825200.0
2006-06-20 15:00:00,47.36,47.37,47.25,47.28,923900.0,30.3061,30.3125,30.2357,30.2549,923900.0
2006-06-20 15:30:00,47.28,47.28,47.02,47.07,1334800.0,30.2549,30.2549,30.0885,30.1205,1334800.0
2006-06-21 09:30:00,47.03,47.46,47.03,47.3,1451100.0,30.0949,30.3701,30.0949,30.2677,1451100.0
2006-06-21 10:00:00,47.31,47.49,47.3,47.48,998200.0,30.2741,30.3893,30.2677,30.3829,998200.0
2006-06-21 10:30:00,47.48,47.54,47.09,47.1,1311800.0,30.3829,30.4213,30.1333,30.1397,1311800.0
2006-06-21 11:00:00,47.1,47.31,47.08,47.29,903300.0,30.1397,30.2741,30.1269,30.2613,903300.0
2006-06-21 11:30:00,47.29,47.39,47.23,47.29,547300.0,30.2613,30.3253,30.2229,30.2613,547300.0
2006-06-21 12:00:00,47.28,47.5,47.28,47.48,668800.0,30.2549,30.3957,30.2549,30.3829,668800.0
2006-06-21 12:30:00,47.48,47.52,47.43,47.47,388000.0,30.3829,30.4085,30.3509,30.3765,388000.0
2006-06-21 13:00:00,47.48,47.5,47.39,47.39,402200.0,30.3829,30.3957,30.3253,30.3253,402200.0
2006-06-21 13:30:00,47.39,47.51,47.35,47.47,611100.0,30.3253,30.4021,30.2997,30.3765,611100.0
2006-06-21 14:00:00,47.48,47.51,47.44,47.48,526600.0,30.3829,30.4021,30.3573,30.3829,526600.0
2006-06-21 14:30:00,47.47,47.57,47.42,47.46,724600.0,30.3765,30.4405,30.3445,30.3701,724600.0
2006-06-21 15:00:00,47.46,47.48,47.35,47.36,1036700.0,30.3701,30.3829,30.2997,30.3061,1036700.0
2006-06-21 15:30:00,47.36,47.46,47.28,47.31,1361500.0,30.3061,30.3701,30.2549,30.2741,1361500.0
2006-06-22 09:30:00,47.31,47.48,47.13,47.46,1285300.0,30.2741,30.3829,30.1589,30.3701,1285300.0
2006-06-22 10:00:00,47.47,47.6,47.43,47.52,829000.0,30.3765,30.4597,30.3509,30.4085,829000.0
2006-06-22 10:30:00,47.52,47.54,47.4,47.43,566300.0,30.4085,30.4213,30.3317,30.3509,566300.0
2006-06-22 11:00:00,47.42,47.49,47.34,47.4,786900.0,30.3445,30.3893,30.2933,30.3317,786900.0
2006-06-22 11:30:00,47.41,47.5,47.4,47.49,470100.0,30.3381,30.3957,30.3317,30.3893,470100.0
2006-06-22 12:00:00,47.5,47.55,47.44,47.5,609700.0,30.3957,30.4277,30.3573,30.3957,609700.0
2006-06-22 12:30:00,47.51,47.52,47.39,47.47,569700.0,30.4021,30.4085,30.3253,30.3765,569700.0
2006-06-22 13:00:00,47.48,47.51,47.45,47.46,343900.0,30.3829,30.4021,30.3637,30.3701,343900.0
2006-06-22 13:30:00,47.46,47.57,47.43,47.52,831300.0,30.3701,30.4405,30.3509,30.4085,831300.0
2006-06-22 14:00:00,47.53,47.55,47.45,47.48,434300.0,30.4149,30.4277,30.3637,30.3829,434300.0
2006-06-22 14:30:00,47.49,47.54,47.4,47.49,611800.0,30.3893,30.4213,30.3317,30.3893,611800.0
2006-06-22 15:00:00,47.49,47.62,47.49,47.62,778100.0,30.3893,30.4725,30.3893,30.4725,778100.0
2006-06-22 15:30:00,47.62,47.7,47.52,47.55,1018400.0,30.4725,30.5237,30.4085,30.4277,1018400.0
2006-06-23 09:30:00,47.4,47.4,47.12,47.2,1586800.0,30.3317,30.3317,30.1525,30.2037,1586800.0
2006-06-23 10:00:00,47.19,47.44,47.19,47.37,715500.0,30.1973,30.3573,30.1973,30.3125,715500.0
2006-06-23 10:30:00,47.36,47.38,47.2,47.33,560300.0,30.3061,30.3189,30.2037,30.2869,560300.0
2006-06-23 11:00:00,47.34,47.36,47.21,47.23,655200.0,30.2933,30.3061,30.2101,30.2229,655200.0
2006-06-23 11:30:00,47.23,47.35,47.2,47.3,559200.0,30.2229,30.2997,30.2037,30.2677,559200.0
2006-06-23 12:00:00,47.28,47.68,47.28,47.61,666900.0,30.2549,30.5109,30.2549,30.4661,666900.0
2006-06-23 12:30:00,47.6,47.73,47.56,47.62,959600.0,30.4597,30.5429,30.4341,30.4725,959600.0
2006-06-23 13:00:00,47.61,47.67,47.57,47.67,431200.0,30.4661,30.5045,30.4405,30.5045,431200.0
2006-06-23 13:30:00,47.67,47.73,47.59,47.61,584600.0,30.5045,30.5429,30.4533,30.4661,584600.0
2006-06-23 14:00:00,47.61,47.66,47.51,47.66,787000.0,30.4661,30.4981,30.4021,30.4981,787000.0
2006-06-23 14:30:00,47.66,47.73,47.28,47.59,737500.0,30.4981,30.5429,30.2549,30.4533,737500.0
2006-06-23 15:00:00,47.58,47.6,47.44,47.52,707100.0,30.4469,30.4597,30.3573,30.4085,707100.0
2006-06-23 15:30:00,47.52,47.57,47.41,47.43,1066200.0,30.4085,30.4405,30.3381,30.3509,1066200.0
2006-06-26 09:30:00,47.35,47.43,47.16,47.29,1265100.0,30.2997,30.3509,30.1781,30.2613,1265100.0
2006-06-26 10:00:00,47.29,47.4,47.2,47.33,813100.0,30.2613,30.3317,30.2037,30.2869,813100.0
2006-06-26 10:30:00,47.33,47.45,47.31,47.34,519300.0,30.2869,30.3637,30.2741,30.2933,519300.0
2006-06-26 11:00:00,47.34,47.4,47.33,47.36,528100.0,30.2933,30.3317,30.2869,30.3061,528100.0
2006-06-26 11:30:00,47.36,47.39,47.22,47.28,545800.0,30.3061,30.3253,30.2165,30.2549,545800.0
2006-06-26 12:00:00,47.26,47.35,47.22,47.27,525200.0,30.2421,30.2997,30.2165,30.2485,525200.0
2006-06-26 12:30:00,47.28,47.39,47.28,47.32,441700.0,30.2549,30.3253,30.2549,30.2805,441700.0
2006-06-26 13:00:00,47.32,47.39,47.3,47.32,458400.0,30.2805,30.3253,30.2677,30.2805,458400.0
2006-06-26 13:30:00,47.31,47.37,47.29,47.33,376300.0,30.2741,30.3125,30.2613,30.2869,376300.0
2006-06-26 14:00:00,47.33,47.38,47.31,47.32,386300.0,30.2869,30.3189,30.2741,30.2805,386300.0
2006-06-26 14:30:00,47.33,47.45,47.3,47.43,671700.0,30.2869,30.3637,30.2677,30.3509,671700.0
2006-06-26 15:00:00,47.43,47.48,47.36,47.4,577100.0,30.3509,30.3829,30.3061,30.3317,577100.0
2006-06-26 15:30:00,47.4,47.53,47.38,47.47,1215000.0,30.3317,30.4149,30.3189,30.3765,1215000.0
2006-06-27 09:30:00,47.46,47.64,47.45,47.6,1016400.0,30.3701,30.4853,30.3637,30.4597,1016400.0
2006-06-27 10:00:00,47.6,47.67,47.55,47.59,1046100.0,30.4597,30.5045,30.4277,30.4533,1046100.0
2006-06-27 10:30:00,47.6,47.7,47.6,47.68,949600.0,30.4597,30.5237,30.4597,30.5109,949600.0
2006-06-27 11:00:00,47.69,47.7,47.37,47.43,688900.0,30.5173,30.5237,30.3125,30.3509,688900.0
2006-06-27 11:30:00,47.43,47.5,47.4,47.44,387600.0,30.3509,30.3957,30.3317,30.3573,387600.0
2006-06-27 12:00:00,47.44,47.51,47.42,47.46,395000.0,30.3573,30.4021,30.3445,30.3701,395000.0
2006-06-27 12:30:00,47.46,47.67,47.38,47.67,605900.0,30.3701,30.5045,30.3189,30.5045,605900.0
2006-06-27 13:00:00,47.66,47.66,47.55,47.56,441300.0,30.4981,30.4981,30.4277,30.4341,441300.0
2006-06-27 13:30:00,47.57,47.6,47.53,47.56,396000.0,30.4405,30.4597,30.4149,30.4341,396000.0
2006-06-27 14:00:00,47.57,47.61,47.5,47.5,481300.0,30.4405,30.4661,30.3957,30.3957,481300.0
2006-06-27 14:30:00,47.5,47.57,47.45,47.48,715700.0,30.3957,30.4405,30.3637,30.3829,715700.0
2006-06-27 15:00:00,47.48,48.64,47.39,47.41,1082100.0,30.3829,31.1252,30.3253,30.3381,1082100.0
2006-06-27 15:30:00,47.41,47.45,47.29,47.32,1180300.0,30.3381,30.3637,30.2613,30.2805,1180300.0
2006-06-28 09:30:00,47.4,47.78,47.4,47.67,1497800.0,30.3317,30.5749,30.3317,30.5045,1497800.0
2006-06-28 10:00:00,47.67,47.8,47.67,47.7,867800.0,30.5045,30.5877,30.5045,30.5237,867800.0
2006-06-28 10:30:00,47.71,47.71,47.56,47.6,523200.0,30.5301,30.5301,30.4341,30.4597,523200.0
2006-06-28 11:00:00,47.59,47.63,47.46,47.5,472900.0,30.4533,30.4789,30.3701,30.3957,472900.0
2006-06-28 11:30:00,47.51,47.64,47.44,47.61,290400.0,30.4021,30.4853,30.3573,30.4661,290400.0
2006-06-28 12:00:00,47.61,47.82,47.6,47.77,665000.0,30.4661,30.6005,30.4597,30.5685,665000.0
2006-06-28 12:30:00,47.78,47.81,47.63,47.67,1697900.0,30.5749,30.5941,30.4789,30.5045,1697900.0
2006-06-28 13:00:00,47.66,47.67,47.61,47.61,515900.0,30.4981,30.5045,30.4661,30.4661,515900.0
2006-06-28 13:30:00,47.62,47.62,47.52,47.6,375500.0,30.4725,30.4725,30.4085,30.4597,375500.0
2006-06-28 14:00:00,47.6,47.64,47.55,47.61,367700.0,30.4597,30.4853,30.4277,30.4661,367700.0
2006-06-28 14:30:00,47.62,47.74,47.6,47.65,1480600.0,30.4725,30.5493,30.4597,30.4917,1480600.0
2006-06-28 15:00:00,47.66,47.69,47.6,47.65,562100.0,30.4981,30.5173,30.4597,30.4917,562100.0
2006-06-28 15:30:00,47.66,47.73,47.58,47.66,1757800.0,30.4981,30.5429,30.4469,30.4981,1757800.0
2006-06-29 09:30:00,47.71,47.92,47.62,47.71,2123300.0,30.5301,30.6645,30.4725,30.5301,2123300.0
2006-06-29 10:00:00,47.71,47.89,47.65,47.8,739000.0,30.5301,30.6453,30.4917,30.5877,739000.0
2006-06-29 10:30:00,47.79,47.9,47.79,47.8,673500.0,30.5813,30.6517,30.5813,30.5877,673500.0
2006-06-29 11:00:00,47.8,47.9,47.78,47.85,596100.0,30.5877,30.6517,30.5749,30.6197,596100.0
2006-06-29 11:30:00,47.85,47.87,47.64,47.67,618800.0,30.6197,30.6325,30.4853,30.5045,618800.0
2006-06-29 12:00:00,47.66,47.81,47.57,47.77,471000.0,30.4981,30.5941,30.4405,30.5685,471000.0
2006-06-29 12:30:00,47.77,47.77,47.62,47.65,633000.0,30.5685,30.5685,30.4725,30.4917,633000.0
2006-06-29 13:00:00,47.66,47.74,47.65,47.7,603100.0,30.4981,30.5493,30.4917,30.5237,603100.0
2006-06-29 13:30:00,47.71,47.74,47.65,47.66,392200.0,30.5301,30.5493,30.4917,30.4981,392200.0
2006-06-29 14:00:00,47.66,48.46,47.64,48.27,2187500.0,30.4981,31.01,30.4853,30.8884,2187500.0
2006-06-29 14:30:00,48.27,48.7,48.25,48.54,2146300.0,30.8884,31.1636,30.8756,31.0612,2146300.0
2006-06-29 15:00:00,48.54,48.58,48.38,48.49,1234400.0,31.0612,31.0868,30.9588,31.0292,1234400.0
2006-06-29 15:30:00,48.5,48.64,48.4,48.6,2220200.0,31.0356,31.1252,30.9716,31.0996,2220200.0
2006-06-30 09:30:00,48.8,48.81,48.6,48.66,1324400.0,31.2276,31.234,31.0996,31.138,1324400.0
2006-06-30 10:00:00,48.66,48.67,48.37,48.58,953100.0,31.138,31.1444,30.9524,31.0868,953100.0
2006-06-30 10:30:00,48.58,48.59,48.33,48.51,608800.0,31.0868,31.0932,30.9268,31.042,608800.0
2006-06-30 11:00:00,48.5,48.53,48.39,48.5,688200.0,31.0356,31.0548,30.9652,31.0356,688200.0
2006-06-30 11:30:00,48.49,48.54,48.45,48.5,539300.0,31.0292,31.0612,31.0036,31.0356,539300.0
2006-06-30 12:00:00,48.5,48.54,48.48,48.52,485500.0,31.0356,31.0612,31.0228,31.0484,485500.0
2006-06-30 12:30:00,48.53,48.57,48.46,48.49,344400.0,31.0548,31.0804,31.01,31.0292,344400.0
2006-06-30 13:00:00,48.5,48.55,48.23,48.23,448500.0,31.0356,31.0676,30.8628,30.8628,448500.0
2006-06-30 13:30:00,48.28,48.33,48.16,48.18,706300.0,30.8948,30.9268,30.818,30.8308,706300.0
2006-06-30 14:00:00,48.19,48.27,48.15,48.2,860300.0,30.8372,30.8884,30.8116,30.8436,860300.0
2006-06-30 14:30:00,48.19,48.23,48.13,48.17,756400.0,30.8372,30.8628,30.7988,30.8244,756400.0
2006-06-30 15:00:00,48.18,48.18,48.13,48.14,734300.0,30.8308,30.8308,30.7988,30.8052,734300.0
2006-06-30 15:30:00,48.13,48.45,48.01,48.03,1942000.0,30.7988,31.0036,30.7221,30.7349,1942000.0
2006-07-03 09:30:00,48.19,48.53,48.18,48.39,1072700.0,30.8372,31.0548,30.8308,30.9652,1072700.0
2006-07-03 10:00:00,48.38,48.55,48.33,48.53,515000.0,30.9588,31.0676,30.9268,31.0548,515000.0
2006-07-03 10:30:00,48.54,48.65,48.53,48.6,987700.0,31.0612,31.1316,31.0548,31.0996,987700.0
2006-07-03 11:00:00,48.61,48.79,48.61,48.75,662600.0,31.106,31.2212,31.106,31.1956,662600.0
2006-07-03 11:30:00,48.76,48.98,48.75,48.95,908300.0,31.202,31.3428,31.1956,31.3236,908300.0
2006-07-03 12:00:00,48.95,49.03,48.38,48.94,1290900.0,31.3236,31.3748,30.9588,31.3172,1290900.0
2006-07-03 12:30:00,48.94,48.96,48.8,48.81,870600.0,31.3172,31.33,31.2276,31.234,870600.0
2006-07-03 13:00:00,48.81,48.89,48.77,48.87,162000.0,31.234,31.2852,31.2084,31.2724,162000.0
2006-07-03 13:30:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 14:00:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 14:30:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 15:00:00,48.87,48.87,48.87,48.87,0.0,31.2724,31.2724,31.2724,31.2724,0.0
2006-07-03 15:30:00,48.85,48.85,48.85,48.85,100.0,31.2596,31.2596,31.2596,31.2596,100.0
2006-07-05 09:30:00,48.5,48.51,48.32,48.39,1147400.0,31.0356,31.042,30.9204,30.9652,1147400.0
2006-07-05 10:00:00,48.37,48.56,48.37,48.54,703600.0,30.9524,31.074,30.9524,31.0612,703600.0
2006-07-05 10:30:00,48.54,48.57,48.34,48.4,834100.0,31.0612,31.0804,30.9332,30.9716,834100.0
2006-07-05 11:00:00,48.4,48.5,48.33,48.5,724100.0,30.9716,31.0356,30.9268,31.0356,724100.0
2006-07-05 11:30:00,48.49,48.76,48.49,48.73,743700.0,31.0292,31.202,31.0292,31.1828,743700.0
2006-07-05 12:00:00,48.73,48.74,48.53,48.62,676700.0,31.1828,31.1892,31.0548,31.1124,676700.0
2006-07-05 12:30:00,48.62,48.62,48.56,48.61,361900.0,31.1124,31.1124,31.074,31.106,361900.0
2006-07-05 13:00:00,48.6,48.77,48.59,48.75,881800.0,31.0996,31.2084,31.0932,31.1956,881800.0
2006-07-05 13:30:00,48.75,48.94,48.74,48.9,1001100.0,31.1956,31.3172,31.1892,31.2916,1001100.0
2006-07-05 14:00:00,48.9,48.97,48.86,48.95,824900.0,31.2916,31.3364,31.266,31.3236,824900.0
2006-07-05 14:30:00,48.95,49.1,48.91,48.95,1279600.0,31.3236,31.4196,31.298,31.3236,1279600.0
2006-07-05 15:00:00,48.95,48.97,48.76,48.81,850400.0,31.3236,31.3364,31.202,31.234,850400.0
2006-07-05 15:30:00,48.82,48.87,48.78,48.87,1394600.0,31.2404,31.2724,31.2148,31.2724,1394600.0
2006-07-06 09:30:00,48.87,49.09,48.83,49.08,732000.0,31.2724,31.4132,31.2468,31.4068,732000.0
2006-07-06 10:00:00,49.09,49.31,49.05,49.25,838900.0,31.4132,31.5539,31.3876,31.5155,838900.0
2006-07-06 10:30:00,49.25,49.31,49.05,49.06,911900.0,31.5155,31.5539,31.3876,31.394,911900.0
2006-07-06 11:00:00,49.06,49.13,49.02,49.07,630400.0,31.394,31.4388,31.3684,31.4004,630400.0
2006-07-06 11:30:00,49.07,49.11,49.04,49.1,450300.0,31.4004,31.426,31.3812,31.4196,450300.0
2006-07-06 12:00:00,49.09,49.1,48.79,48.87,755100.0,31.4132,31.4196,31.2212,31.2724,755100.0
2006-07-06 12:30:00,48.87,49.07,48.85,48.92,621600.0,31.2724,31.4004,31.2596,31.3044,621600.0
2006-07-06 13:00:00,48.93,49.0,48.92,48.96,362100.0,31.3108,31.3556,31.3044,31.33,362100.0
2006-07-06 13:30:00,48.95,49.11,48.93,49.05,321900.0,31.3236,31.426,31.3108,31.3876,321900.0
2006-07-06 14:00:00,49.05,49.05,48.89,48.92,370600.0,31.3876,31.3876,31.2852,31.3044,370600.0
2006-07-06 14:30:00,48.92,48.97,48.82,48.92,347600.0,31.3044,31.3364,31.2404,31.3044,347600.0
2006-07-06 15:00:00,48.91,49.02,48.87,48.94,320000.0,31.298,31.3684,31.2724,31.3172,320000.0
2006-07-06 15:30:00,48.93,49.08,48.91,49.05,723000.0,31.3108,31.4068,31.298,31.3876,723000.0
2006-07-07 09:30:00,48.9,49.2,48.75,49.05,811300.0,31.2916,31.4835,31.1956,31.3876,811300.0
2006-07-07 10:00:00,49.04,49.22,49.0,49.19,565800.0,31.3812,31.4963,31.3556,31.4771,565800.0
2006-07-07 10:30:00,49.17,49.21,49.0,49.0,374700.0,31.4643,31.4899,31.3556,31.3556,374700.0
2006-07-07 11:00:00,49.02,49.03,48.89,48.9,418300.0,31.3684,31.3748,31.2852,31.2916,418300.0
2006-07-07 11:30:00,48.9,48.99,48.86,48.97,521100.0,31.2916,31.3492,31.266,31.3364,521100.0
2006-07-07 12:00:00,48.96,49.07,48.96,49.06,334100.0,31.33,31.4004,31.33,31.394,334100.0
2006-07-07 12:30:00,49.06,49.14,49.04,49.06,359900.0,31.394,31.4452,31.3812,31.394,359900.0
2006-07-07 13:00:00,49.06,49.06,48.88,49.02,484200.0,31.394,31.394,31.2788,31.3684,484200.0
2006-07-07 13:30:00,49.04,49.05,49.0,49.03,306400.0,31.3812,31.3876,31.3556,31.3748,306400.0
2006-07-07 14:00:00,49.02,49.12,49.02,49.1,399100.0,31.3684,31.4324,31.3684,31.4196,399100.0
2006-07-07 14:30:00,49.09,49.1,48.8,48.82,622800.0,31.4132,31.4196,31.2276,31.2404,622800.0
2006-07-07 15:00:00,48.82,48.88,48.68,48.73,657900.0,31.2404,31.2788,31.1508,31.1828,657900.0
2006-07-07 15:30:00,48.72,48.83,48.65,48.79,1029900.0,31.1764,31.2468,31.1316,31.2212,1029900.0
2006-07-10 09:30:00,49.12,49.24,49.04,49.18,817300.0,31.4324,31.5091,31.3812,31.4707,817300.0
2006-07-10 10:00:00,49.18,49.27,49.15,49.17,644300.0,31.4707,31.5283,31.4516,31.4643,644300.0
2006-07-10 10:30:00,49.17,49.23,49.1,49.22,471200.0,31.4643,31.5027,31.4196,31.4963,471200.0
2006-07-10 11:00:00,49.22,49.25,49.11,49.16,369000.0,31.4963,31.5155,31.426,31.458,369000.0
2006-07-10 11:30:00,49.16,49.23,49.14,49.23,901500.0,31.458,31.5027,31.4452,31.5027,901500.0
2006-07-10 12:00:00,49.22,49.22,49.09,49.2,320700.0,31.4963,31.4963,31.4132,31.4835,320700.0
2006-07-10 12:30:00,49.19,49.24,49.17,49.22,541400.0,31.4771,31.5091,31.4643,31.4963,541400.0
2006-07-10 13:00:00,49.22,49.24,49.15,49.24,442300.0,31.4963,31.5091,31.4516,31.5091,442300.0
2006-07-10 13:30:00,49.24,49.27,49.21,49.23,308600.0,31.5091,31.5283,31.4899,31.5027,308600.0
2006-07-10 14:00:00,49.22,49.23,49.13,49.17,650100.0,31.4963,31.5027,31.4388,31.4643,650100.0
2006-07-10 14:30:00,49.18,49.18,49.04,49.12,454600.0,31.4707,31.4707,31.3812,31.4324,454600.0
2006-07-10 15:00:00,49.12,49.23,49.12,49.16,402000.0,31.4324,31.5027,31.4324,31.458,402000.0
2006-07-10 15:30:00,49.16,49.21,49.11,49.16,753100.0,31.458,31.4899,31.426,31.458,753100.0
2006-07-11 09:30:00,48.97,49.19,48.92,49.07,1947400.0,31.3364,31.4771,31.3044,31.4004,1947400.0
2006-07-11 10:00:00,49.07,49.08,48.91,48.93,515100.0,31.4004,31.4068,31.298,31.3108,515100.0
2006-07-11 10:30:00,48.94,48.94,48.66,48.7,1515700.0,31.3172,31.3172,31.138,31.1636,1515700.0
2006-07-11 11:00:00,48.69,48.75,48.66,48.75,488400.0,31.1572,31.1956,31.138,31.1956,488400.0
2006-07-11 11:30:00,48.75,48.79,48.7,48.75,496200.0,31.1956,31.2212,31.1636,31.1956,496200.0
2006-07-11 12:00:00,48.74,48.83,48.72,48.77,360700.0,31.1892,31.2468,31.1764,31.2084,360700.0
2006-07-11 12:30:00,48.76,48.81,48.74,48.78,293400.0,31.202,31.234,31.1892,31.2148,293400.0
2006-07-11 13:00:00,48.77,48.81,48.75,48.75,303700.0,31.2084,31.234,31.1956,31.1956,303700.0
2006-07-11 13:30:00,48.75,48.82,48.7,48.78,581200.0,31.1956,31.2404,31.1636,31.2148,581200.0
2006-07-11 14:00:00,48.79,48.91,48.73,48.85,1170400.0,31.2212,31.298,31.1828,31.2596,1170400.0
2006-07-11 14:30:00,48.85,48.86,48.78,48.82,657600.0,31.2596,31.266,31.2148,31.2404,657600.0
2006-07-11 15:00:00,48.82,49.19,48.82,49.09,1421300.0,31.2404,31.4771,31.2404,31.4132,1421300.0
2006-07-11 15:30:00,49.1,49.24,49.08,49.15,1281300.0,31.4196,31.5091,31.4068,31.4516,1281300.0
2006-07-12 09:30:00,49.18,49.2,49.05,49.06,699900.0,31.4707,31.4835,31.3876,31.394,699900.0
2006-07-12 10:00:00,49.06,49.21,49.03,49.15,555500.0,31.394,31.4899,31.3748,31.4516,555500.0
2006-07-12 10:30:00,49.14,49.15,49.02,49.02,516400.0,31.4452,31.4516,31.3684,31.3684,516400.0
2006-07-12 11:00:00,49.03,49.1,48.99,49.06,360600.0,31.3748,31.4196,31.3492,31.394,360600.0
2006-07-12 11:30:00,49.05,49.18,49.01,49.16,486300.0,31.3876,31.4707,31.362,31.458,486300.0
2006-07-12 12:00:00,49.15,49.16,48.87,48.9,384600.0,31.4516,31.458,31.2724,31.2916,384600.0
2006-07-12 12:30:00,48.91,48.98,48.84,48.91,339900.0,31.298,31.3428,31.2532,31.298,339900.0
2006-07-12 13:00:00,48.91,48.92,48.76,48.8,658400.0,31.298,31.3044,31.202,31.2276,658400.0
2006-07-12 13:30:00,48.8,48.88,48.72,48.76,480700.0,31.2276,31.2788,31.1764,31.202,480700.0
2006-07-12 14:00:00,48.77,48.78,48.67,48.74,477800.0,31.2084,31.2148,31.1444,31.1892,477800.0
2006-07-12 14:30:00,48.74,48.81,48.53,48.59,683200.0,31.1892,31.234,31.0548,31.0932,683200.0
2006-07-12 15:00:00,48.58,48.77,48.53,48.71,775500.0,31.0868,31.2084,31.0548,31.17,775500.0
2006-07-12 15:30:00,48.71,48.71,48.5,48.57,1078500.0,31.17,31.17,31.0356,31.0804,1078500.0
2006-07-13 09:30:00,48.57,48.77,48.4,48.69,1321900.0,31.0804,31.2084,30.9716,31.1572,1321900.0
2006-07-13 10:00:00,48.7,48.72,48.54,48.55,902800.0,31.1636,31.1764,31.0612,31.0676,902800.0
2006-07-13 10:30:00,48.54,48.6,48.38,48.41,849000.0,31.0612,31.0996,30.9588,30.978,849000.0
2006-07-13 11:00:00,48.42,48.55,48.19,48.49,1024000.0,30.9844,31.0676,30.8372,31.0292,1024000.0
2006-07-13 11:30:00,48.46,48.66,48.42,48.56,689200.0,31.01,31.138,30.9844,31.074,689200.0
2006-07-13 12:00:00,48.55,48.68,48.51,48.67,614300.0,31.0676,31.1508,31.042,31.1444,614300.0
2006-07-13 12:30:00,48.66,48.74,48.55,48.59,454300.0,31.138,31.1892,31.0676,31.0932,454300.0
2006-07-13 13:00:00,48.59,48.64,48.33,48.36,524000.0,31.0932,31.1252,30.9268,30.946,524000.0
2006-07-13 13:30:00,48.36,48.37,48.19,48.23,695200.0,30.946,30.9524,30.8372,30.8628,695200.0
2006-07-13 14:00:00,48.21,48.29,48.12,48.13,638000.0,30.85,30.9012,30.7924,30.7988,638000.0
2006-07-13 14:30:00,48.13,48.14,47.94,48.0,1122500.0,30.7988,30.8052,30.6773,30.7157,1122500.0
2006-07-13 15:00:00,48.0,48.05,47.91,48.04,1069100.0,30.7157,30.7477,30.6581,30.7413,1069100.0
2006-07-13 15:30:00,48.02,48.14,47.9,47.98,1657300.0,30.7285,30.8052,30.6517,30.7029,1657300.0
2006-07-14 09:30:00,48.0,48.11,47.86,47.92,918000.0,30.7157,30.786,30.6261,30.6645,918000.0
2006-07-14 10:00:00,47.92,48.13,47.9,48.09,694900.0,30.6645,30.7988,30.6517,30.7732,694900.0
2006-07-14 10:30:00,48.09,48.12,47.99,48.0,667200.0,30.7732,30.7924,30.7093,30.7157,667200.0
2006-07-14 11:00:00,47.99,48.0,47.69,47.7,940800.0,30.7093,30.7157,30.5173,30.5237,940800.0
2006-07-14 11:30:00,47.69,47.77,47.59,47.75,816300.0,30.5173,30.5685,30.4533,30.5557,816300.0
2006-07-14 12:00:00,47.75,47.94,47.72,47.87,569800.0,30.5557,30.6773,30.5365,30.6325,569800.0
2006-07-14 12:30:00,47.86,48.1,47.82,48.09,514400.0,30.6261,30.7796,30.6005,30.7732,514400.0
2006-07-14 13:00:00,48.08,48.15,47.93,48.1,589400.0,30.7668,30.8116,30.6709,30.7796,589400.0
2006-07-14 13:30:00,48.09,48.26,48.09,48.15,478900.0,30.7732,30.882,30.7732,30.8116,478900.0
2006-07-14 14:00:00,48.15,48.19,48.07,48.12,595900.0,30.8116,30.8372,30.7604,30.7924,595900.0
2006-07-14 14:30:00,48.12,48.23,48.09,48.21,615200.0,30.7924,30.8628,30.7732,30.85,615200.0
2006-07-14 15:00:00,48.21,48.34,48.15,48.2,945300.0,30.85,30.9332,30.8116,30.8436,945300.0
2006-07-14 15:30:00,48.19,48.5,48.15,48.31,1661100.0,30.8372,31.0356,30.8116,30.914,1661100.0
2006-07-17 09:30:00,48.11,48.38,48.05,48.22,1092600.0,30.786,30.9588,30.7477,30.8564,1092600.0
2006-07-17 10:00:00,48.22,48.39,48.17,48.24,924000.0,30.8564,30.9652,30.8244,30.8692,924000.0
2006-07-17 10:30:00,48.23,48.26,47.87,47.97,1446500.0,30.8628,30.882,30.6325,30.6965,1446500.0
2006-07-17 11:00:00,47.98,48.04,47.93,48.0,861100.0,30.7029,30.7413,30.6709,30.7157,861100.0
2006-07-17 11:30:00,48.0,48.19,47.96,48.07,947300.0,30.7157,30.8372,30.6901,30.7604,947300.0
2006-07-17 12:00:00,48.08,48.14,48.04,48.09,441500.0,30.7668,30.8052,30.7413,30.7732,441500.0
2006-07-17 12:30:00,48.09,48.14,48.06,48.08,359000.0,30.7732,30.8052,30.7541,30.7668,359000.0
2006-07-17 13:00:00,48.08,48.29,48.08,48.25,610000.0,30.7668,30.9012,30.7668,30.8756,610000.0
2006-07-17 13:30:00,48.26,48.3,48.16,48.25,437700.0,30.882,30.9076,30.818,30.8756,437700.0
2006-07-17 14:00:00,48.24,48.39,48.24,48.36,539400.0,30.8692,30.9652,30.8692,30.946,539400.0
2006-07-17 14:30:00,48.36,48.46,48.34,48.39,660900.0,30.946,31.01,30.9332,30.9652,660900.0
2006-07-17 15:00:00,48.39,48.42,48.27,48.36,680300.0,30.9652,30.9844,30.8884,30.946,680300.0
2006-07-17 15:30:00,48.33,48.37,48.22,48.22,919400.0,30.9268,30.9524,30.8564,30.8564,919400.0
2006-07-18 09:30:00,48.16,48.58,48.15,48.56,1009100.0,30.818,31.0868,30.8116,31.074,1009100.0
2006-07-18 10:00:00,48.56,48.57,48.25,48.34,655000.0,31.074,31.0804,30.8756,30.9332,655000.0
2006-07-18 10:30:00,48.34,48.35,47.93,47.97,557400.0,30.9332,30.9396,30.6709,30.6965,557400.0
2006-07-18 11:00:00,47.98,48.08,47.86,47.96,717200.0,30.7029,30.7668,30.6261,30.6901,717200.0
2006-07-18 11:30:00,47.97,48.12,47.92,48.07,442200.0,30.6965,30.7924,30.6645,30.7604,442200.0
2006-07-18 12:00:00,48.07,48.12,47.97,48.12,462900.0,30.7604,30.7924,30.6965,30.7924,462900.0
2006-07-18 12:30:00,48.11,48.18,47.98,48.05,320400.0,30.786,30.8308,30.7029,30.7477,320400.0
2006-07-18 13:00:00,48.05,48.07,47.85,47.93,478900.0,30.7477,30.7604,30.6197,30.6709,478900.0
2006-07-18 13:30:00,47.94,48.02,47.79,47.82,546900.0,30.6773,30.7285,30.5813,30.6005,546900.0
2006-07-18 14:00:00,47.84,48.15,47.84,48.12,926400.0,30.6133,30.8116,30.6133,30.7924,926400.0
2006-07-18 14:30:00,48.12,48.39,48.09,48.3,774100.0,30.7924,30.9652,30.7732,30.9076,774100.0
2006-07-18 15:00:00,48.3,48.31,47.99,48.17,690700.0,30.9076,30.914,30.7093,30.8244,690700.0
2006-07-18 15:30:00,48.18,48.51,48.17,48.38,1415100.0,30.8308,31.042,30.8244,30.9588,1415100.0
2006-07-19 09:30:00,48.98,49.2,48.85,49.02,2627800.0,31.3428,31.4835,31.2596,31.3684,2627800.0
2006-07-19 10:00:00,49.02,49.45,49.01,49.42,2752200.0,31.3684,31.6435,31.362,31.6243,2752200.0
2006-07-19 10:30:00,49.41,49.68,49.4,49.68,2374200.0,31.6179,31.7907,31.6115,31.7907,2374200.0
2006-07-19 11:00:00,49.67,49.73,49.6,49.67,1471100.0,31.7843,31.8227,31.7395,31.7843,1471100.0
2006-07-19 11:30:00,49.67,49.82,49.58,49.81,2034500.0,31.7843,31.8803,31.7267,31.8739,2034500.0
2006-07-19 12:00:00,49.8,49.81,49.61,49.71,1555600.0,31.8675,31.8739,31.7459,31.8099,1555600.0
2006-07-19 12:30:00,49.7,49.81,49.67,49.78,1038200.0,31.8035,31.8739,31.7843,31.8547,1038200.0
2006-07-19 13:00:00,49.79,49.95,49.7,49.94,1397100.0,31.8611,31.9635,31.8035,31.9571,1397100.0
2006-07-19 13:30:00,49.95,49.95,49.75,49.78,1077100.0,31.9635,31.9635,31.8355,31.8547,1077100.0
2006-07-19 14:00:00,49.78,49.89,49.76,49.88,1001700.0,31.8547,31.9251,31.8419,31.9187,1001700.0
2006-07-19 14:30:00,49.88,49.91,49.81,49.84,1310600.0,31.9187,31.9379,31.8739,31.8931,1310600.0
2006-07-19 15:00:00,49.85,49.93,49.82,49.9,1316700.0,31.8995,31.9507,31.8803,31.9315,1316700.0
2006-07-19 15:30:00,49.9,49.97,49.79,49.97,2999400.0,31.9315,31.9763,31.8611,31.9763,2999400.0
2006-07-20 09:30:00,49.83,49.95,49.78,49.84,1655600.0,31.8867,31.9635,31.8547,31.8931,1655600.0
2006-07-20 10:00:00,49.85,49.88,49.64,49.81,1679300.0,31.8995,31.9187,31.7651,31.8739,1679300.0
2006-07-20 10:30:00,49.82,49.98,49.76,49.96,890400.0,31.8803,31.9827,31.8419,31.9699,890400.0
2006-07-20 11:00:00,49.96,50.0,49.88,49.91,2619100.0,31.9699,31.9955,31.9187,31.9379,2619100.0
2006-07-20 11:30:00,49.91,49.91,49.83,49.91,762100.0,31.9379,31.9379,31.8867,31.9379,762100.0
2006-07-20 12:00:00,49.92,49.96,49.83,49.84,702000.0,31.9443,31.9699,31.8867,31.8931,702000.0
2006-07-20 12:30:00,49.85,49.91,49.8,49.9,345100.0,31.8995,31.9379,31.8675,31.9315,345100.0
2006-07-20 13:00:00,49.9,49.95,49.87,49.94,491200.0,31.9315,31.9635,31.9123,31.9571,491200.0
2006-07-20 13:30:00,49.94,50.0,49.9,49.95,749300.0,31.9571,31.9955,31.9315,31.9635,749300.0
2006-07-20 14:00:00,49.95,50.03,49.86,49.95,1195600.0,31.9635,32.0147,31.9059,31.9635,1195600.0
2006-07-20 14:30:00,49.95,50.07,49.91,49.91,1337600.0,31.9635,32.0403,31.9379,31.9379,1337600.0
2006-07-20 15:00:00,49.9,49.98,49.82,49.84,1142000.0,31.9315,31.9827,31.8803,31.8931,1142000.0
2006-07-20 15:30:00,49.83,49.83,49.6,49.61,1438000.0,31.8867,31.8867,31.7395,31.7459,1438000.0
2006-07-21 09:30:00,49.85,50.05,49.77,50.0,5030700.0,31.8995,32.0275,31.8483,31.9955,5030700.0
2006-07-21 10:00:00,50.01,50.11,49.99,50.06,2166600.0,32.0019,32.0659,31.9891,32.0339,2166600.0
2006-07-21 10:30:00,50.05,50.26,50.01,50.16,1549800.0,32.0275,32.1619,32.0019,32.0979,1549800.0
2006-07-21 11:00:00,50.16,50.22,50.09,50.11,1040200.0,32.0979,32.1363,32.0531,32.0659,1040200.0
2006-07-21 11:30:00,50.12,50.17,50.09,50.12,910400.0,32.0723,32.1043,32.0531,32.0723,910400.0
2006-07-21 12:00:00,50.11,50.13,50.04,50.05,954700.0,32.0659,32.0787,32.0211,32.0275,954700.0
2006-07-21 12:30:00,50.05,50.11,49.95,49.97,823700.0,32.0275,32.0659,31.9635,31.9763,823700.0
2006-07-21 13:00:00,49.97,50.05,49.93,50.02,729300.0,31.9763,32.0275,31.9507,32.0083,729300.0
2006-07-21 13:30:00,50.02,50.2,50.02,50.17,762100.0,32.0083,32.1235,32.0083,32.1043,762100.0
2006-07-21 14:00:00,50.17,50.19,50.05,50.14,1164000.0,32.1043,32.1171,32.0275,32.0851,1164000.0
2006-07-21 14:30:00,50.13,50.18,50.1,50.11,788800.0,32.0787,32.1107,32.0595,32.0659,788800.0
2006-07-21 15:00:00,50.11,50.16,50.03,50.08,1146300.0,32.0659,32.0979,32.0147,32.0467,1146300.0
2006-07-21 15:30:00,50.08,50.18,50.07,50.15,1655600.0,32.0467,32.1107,32.0403,32.0915,1655600.0
2006-07-24 09:30:00,50.15,50.45,50.14,50.31,1781000.0,32.0915,32.2834,32.0851,32.1938,1781000.0
2006-07-24 10:00:00,50.3,50.48,50.28,50.44,963500.0,32.1874,32.3026,32.1746,32.277,963500.0
2006-07-24 10:30:00,50.44,50.6,50.44,50.56,1633500.0,32.277,32.3794,32.277,32.3538,1633500.0
2006-07-24 11:00:00,50.57,50.57,50.41,50.52,725500.0,32.3602,32.3602,32.2578,32.3282,725500.0
2006-07-24 11:30:00,50.52,50.56,50.45,50.47,694800.0,32.3282,32.3538,32.2834,32.2962,694800.0
2006-07-24 12:00:00,50.47,50.54,50.41,50.53,741600.0,32.2962,32.341,32.2578,32.3346,741600.0
2006-07-24 12:30:00,50.53,50.59,50.5,50.55,499200.0,32.3346,32.373,32.3154,32.3474,499200.0
2006-07-24 13:00:00,50.56,50.59,50.49,50.5,576100.0,32.3538,32.373,32.309,32.3154,576100.0
2006-07-24 13:30:00,50.51,50.51,50.4,50.41,785100.0,32.3218,32.3218,32.2514,32.2578,785100.0
2006-07-24 14:00:00,50.41,50.5,50.36,50.47,623100.0,32.2578,32.3154,32.2258,32.2962,623100.0
2006-07-24 14:30:00,50.48,50.56,50.46,50.55,749300.0,32.3026,32.3538,32.2898,32.3474,749300.0
2006-07-24 15:00:00,50.55,50.68,50.53,50.68,1145700.0,32.3474,32.4306,32.3346,32.4306,1145700.0
2006-07-24 15:30:00,50.68,50.7,50.52,50.59,1536000.0,32.4306,32.4434,32.3282,32.373,1536000.0
2006-07-25 09:30:00,50.58,50.78,50.58,50.75,1716200.0,32.3666,32.4946,32.3666,32.4754,1716200.0
2006-07-25 10:00:00,50.76,50.91,50.74,50.76,1532800.0,32.4818,32.5778,32.469,32.4818,1532800.0
2006-07-25 10:30:00,50.77,50.78,50.6,50.74,1488700.0,32.4882,32.4946,32.3794,32.469,1488700.0
2006-07-25 11:00:00,50.74,50.74,50.58,50.65,728800.0,32.469,32.469,32.3666,32.4114,728800.0
2006-07-25 11:30:00,50.66,50.69,50.57,50.57,646900.0,32.4178,32.437,32.3602,32.3602,646900.0
2006-07-25 12:00:00,50.57,50.68,50.55,50.62,696200.0,32.3602,32.4306,32.3474,32.3922,696200.0
2006-07-25 12:30:00,50.62,50.71,50.62,50.7,623100.0,32.3922,32.4498,32.3922,32.4434,623100.0
2006-07-25 13:00:00,50.7,50.75,50.66,50.73,493600.0,32.4434,32.4754,32.4178,32.4626,493600.0
2006-07-25 13:30:00,50.73,50.85,50.7,50.84,631700.0,32.4626,32.5394,32.4434,32.533,631700.0
2006-07-25 14:00:00,50.84,50.86,50.73,50.75,592900.0,32.533,32.5458,32.4626,32.4754,592900.0
2006-07-25 14:30:00,50.74,50.87,50.71,50.85,1112100.0,32.469,32.5522,32.4498,32.5394,1112100.0
2006-07-25 15:00:00,50.85,51.0,50.85,51.0,1618400.0,32.5394,32.6354,32.5394,32.6354,1618400.0
2006-07-25 15:30:00,51.0,51.09,50.81,50.83,2699000.0,32.6354,32.693,32.5138,32.5266,2699000.0
2006-07-26 09:30:00,50.63,51.02,50.59,51.0,1208000.0,32.3986,32.6482,32.373,32.6354,1208000.0
2006-07-26 10:00:00,51.0,51.02,50.82,50.92,905000.0,32.6354,32.6482,32.5202,32.5842,905000.0
2006-07-26 10:30:00,50.92,50.96,50.71,50.73,997900.0,32.5842,32.6098,32.4498,32.4626,997900.0
2006-07-26 11:00:00,50.74,50.84,50.71,50.81,840600.0,32.469,32.533,32.4498,32.5138,840600.0
2006-07-26 11:30:00,50.81,50.93,50.76,50.86,943800.0,32.5138,32.5906,32.4818,32.5458,943800.0
2006-07-26 12:00:00,50.86,50.97,50.77,50.89,1069900.0,32.5458,32.6162,32.4882,32.565,1069900.0
2006-07-26 12:30:00,50.89,50.99,50.81,50.98,672500.0,32.565,32.629,32.5138,32.6226,672500.0
2006-07-26 13:00:00,50.98,51.0,50.92,50.97,392700.0,32.6226,32.6354,32.5842,32.6162,392700.0
2006-07-26 13:30:00,50.97,51.08,50.96,51.04,862900.0,32.6162,32.6866,32.6098,32.661,862900.0
2006-07-26 14:00:00,51.03,51.07,50.93,51.03,841100.0,32.6546,32.6802,32.5906,32.6546,841100.0
2006-07-26 14:30:00,51.03,51.2,51.03,51.16,966700.0,32.6546,32.7634,32.6546,32.7378,966700.0
2006-07-26 15:00:00,51.15,51.18,51.06,51.16,1442500.0,32.7314,32.7506,32.6738,32.7378,1442500.0
2006-07-26 15:30:00,51.16,51.18,50.99,50.99,1669800.0,32.7378,32.7506,32.629,32.629,1669800.0
2006-07-27 09:30:00,51.29,51.36,51.23,51.26,1042900.0,32.821,32.8658,32.7826,32.8018,1042900.0
2006-07-27 10:00:00,51.26,51.32,51.1,51.23,2286400.0,32.8018,32.8402,32.6994,32.7826,2286400.0
2006-07-27 10:30:00,51.23,51.26,51.13,51.19,1082300.0,32.7826,32.8018,32.7186,32.757,1082300.0
2006-07-27 11:00:00,51.18,51.42,51.18,51.34,986000.0,32.7506,32.9041,32.7506,32.853,986000.0
2006-07-27 11:30:00,51.35,51.39,51.23,51.39,795300.0,32.8594,32.8849,32.7826,32.8849,795300.0
2006-07-27 12:00:00,51.38,51.45,51.33,51.37,603300.0,32.8785,32.9233,32.8466,32.8722,603300.0
2006-07-27 12:30:00,51.37,51.44,51.34,51.42,403600.0,32.8722,32.9169,32.853,32.9041,403600.0
2006-07-27 13:00:00,51.43,51.45,51.37,51.41,629400.0,32.9105,32.9233,32.8722,32.8977,629400.0
2006-07-27 13:30:00,51.41,51.41,51.25,51.34,779200.0,32.8977,32.8977,32.7954,32.853,779200.0
2006-07-27 14:00:00,51.34,51.38,51.27,51.35,850000.0,32.853,32.8785,32.8082,32.8594,850000.0
2006-07-27 14:30:00,51.35,51.35,51.24,51.24,722300.0,32.8594,32.8594,32.789,32.789,722300.0
2006-07-27 15:00:00,51.25,51.26,51.01,51.02,1072900.0,32.7954,32.8018,32.6418,32.6482,1072900.0
2006-07-27 15:30:00,51.02,51.11,50.98,51.05,1303200.0,32.6482,32.7058,32.6226,32.6674,1303200.0
2006-07-28 09:30:00,51.16,51.55,51.16,51.49,1744300.0,32.7378,32.9873,32.7378,32.9489,1744300.0
2006-07-28 10:00:00,51.48,51.55,51.38,51.43,719000.0,32.9425,32.9873,32.8785,32.9105,719000.0
2006-07-28 10:30:00,51.43,51.72,51.4,51.7,945300.0,32.9105,33.0961,32.8913,33.0833,945300.0
2006-07-28 11:00:00,51.7,51.9,51.7,51.86,1543700.0,33.0833,33.2113,33.0833,33.1857,1543700.0
2006-07-28 11:30:00,51.86,51.88,51.69,51.7,826600.0,33.1857,33.1985,33.0769,33.0833,826600.0
2006-07-28 12:00:00,51.7,51.73,51.6,51.7,614800.0,33.0833,33.1025,33.0193,33.0833,614800.0
2006-07-28 12:30:00,51.7,51.82,51.68,51.81,610000.0,33.0833,33.1601,33.0705,33.1537,610000.0
2006-07-28 13:00:00,51.81,51.82,51.67,51.7,751300.0,33.1537,33.1601,33.0641,33.0833,751300.0
2006-07-28 13:30:00,51.69,51.71,51.61,51.67,503400.0,33.0769,33.0897,33.0257,33.0641,503400.0
2006-07-28 14:00:00,51.67,51.71,51.64,51.68,507100.0,33.0641,33.0897,33.0449,33.0705,507100.0
2006-07-28 14:30:00,51.67,51.7,51.61,51.64,628800.0,33.0641,33.0833,33.0257,33.0449,628800.0
2006-07-28 15:00:00,51.65,51.7,51.6,51.68,765400.0,33.0513,33.0833,33.0193,33.0705,765400.0
2006-07-28 15:30:00,51.69,51.75,51.58,51.66,1232900.0,33.0769,33.1153,33.0065,33.0577,1232900.0
2006-07-31 09:30:00,51.64,51.65,51.35,51.38,1424000.0,33.0449,33.0513,32.8594,32.8785,1424000.0
2006-07-31 10:00:00,51.38,51.51,51.37,51.45,856500.0,32.8785,32.9617,32.8722,32.9233,856500.0
2006-07-31 10:30:00,51.45,51.45,51.3,51.36,925800.0,32.9233,32.9233,32.8274,32.8658,925800.0
2006-07-31 11:00:00,51.36,51.39,51.23,51.23,646800.0,32.8658,32.8849,32.7826,32.7826,646800.0
2006-07-31 11:30:00,51.23,51.31,51.2,51.3,485500.0,32.7826,32.8338,32.7634,32.8274,485500.0
2006-07-31 12:00:00,51.3,51.31,51.24,51.28,607500.0,32.8274,32.8338,32.789,32.8146,607500.0
2006-07-31 12:30:00,51.29,51.34,51.26,51.3,387300.0,32.821,32.853,32.8018,32.8274,387300.0
2006-07-31 13:00:00,51.3,51.37,51.28,51.34,206600.0,32.8274,32.8722,32.8146,32.853,206600.0
2006-07-31 13:30:00,51.35,51.44,51.32,51.43,334500.0,32.8594,32.9169,32.8402,32.9105,334500.0
2006-07-31 14:00:00,51.42,51.43,51.29,51.34,442500.0,32.9041,32.9105,32.821,32.853,442500.0
2006-07-31 14:30:00,51.35,51.4,51.32,51.36,407900.0,32.8594,32.8913,32.8402,32.8658,407900.0
2006-07-31 15:00:00,51.36,51.38,51.25,51.33,829700.0,32.8658,32.8785,32.7954,32.8466,829700.0
2006-07-31 15:30:00,51.34,51.55,51.33,51.46,1284700.0,32.853,32.9873,32.8466,32.9297,1284700.0
2006-08-01 09:30:00,51.34,51.43,51.3,51.34,874800.0,32.853,32.9105,32.8274,32.853,874800.0
2006-08-01 10:00:00,51.34,51.35,51.08,51.17,977100.0,32.853,32.8594,32.6866,32.7442,977100.0
2006-08-01 10:30:00,51.17,51.23,51.13,51.18,534900.0,32.7442,32.7826,32.7186,32.7506,534900.0
2006-08-01 11:00:00,51.18,51.28,51.17,51.24,552400.0,32.7506,32.8146,32.7442,32.789,552400.0
2006-08-01 11:30:00,51.24,51.24,51.16,51.2,454200.0,32.789,32.789,32.7378,32.7634,454200.0
2006-08-01 12:00:00,51.21,51.42,51.18,51.39,526200.0,32.7698,32.9041,32.7506,32.8849,526200.0
2006-08-01 12:30:00,51.39,51.44,51.33,51.42,614500.0,32.8849,32.9169,32.8466,32.9041,614500.0
2006-08-01 13:00:00,51.43,51.55,51.41,51.54,594100.0,32.9105,32.9873,32.8977,32.9809,594100.0
2006-08-01 13:30:00,51.53,51.53,51.43,51.5,550200.0,32.9745,32.9745,32.9105,32.9553,550200.0
2006-08-01 14:00:00,51.49,51.53,51.44,51.47,578100.0,32.9489,32.9745,32.9169,32.9361,578100.0
2006-08-01 14:30:00,51.47,51.51,51.42,51.48,615900.0,32.9361,32.9617,32.9041,32.9425,615900.0
2006-08-01 15:00:00,51.47,51.5,51.39,51.47,2177800.0,32.9361,32.9553,32.8849,32.9361,2177800.0
2006-08-01 15:30:00,51.46,51.58,51.45,51.53,1641800.0,32.9297,33.0065,32.9233,32.9745,1641800.0
2006-08-02 09:30:00,51.66,51.69,51.57,51.61,786600.0,33.0577,33.0769,33.0001,33.0257,786600.0
2006-08-02 10:00:00,51.61,51.63,51.52,51.62,638500.0,33.0257,33.0385,32.9681,33.0321,638500.0
2006-08-02 10:30:00,51.61,51.67,51.59,51.62,468500.0,33.0257,33.0641,33.0129,33.0321,468500.0
2006-08-02 11:00:00,51.62,51.79,51.59,51.73,748100.0,33.0321,33.1409,33.0129,33.1025,748100.0
2006-08-02 11:30:00,51.74,51.89,51.73,51.89,715100.0,33.1089,33.2049,33.1025,33.2049,715100.0
2006-08-02 12:00:00,51.88,51.97,51.88,51.91,705900.0,33.1985,33.2561,33.1985,33.2177,705900.0
2006-08-02 12:30:00,51.91,51.91,51.81,51.9,349200.0,33.2177,33.2177,33.1537,33.2113,349200.0
2006-08-02 13:00:00,51.89,51.91,51.87,51.88,601000.0,33.2049,33.2177,33.1921,33.1985,601000.0
2006-08-02 13:30:00,51.88,51.94,51.86,51.92,511700.0,33.1985,33.2369,33.1857,33.2241,511700.0
2006-08-02 14:00:00,51.92,51.97,51.9,51.93,788600.0,33.2241,33.2561,33.2113,33.2305,788600.0
2006-08-02 14:30:00,51.92,51.94,51.86,51.9,767700.0,33.2241,33.2369,33.1857,33.2113,767700.0
2006-08-02 15:00:00,51.89,51.9,51.82,51.83,624400.0,33.2049,33.2113,33.1601,33.1665,624400.0
2006-08-02 15:30:00,51.83,51.97,51.83,51.95,1514200.0,33.1665,33.2561,33.1665,33.2433,1514200.0
2006-08-03 09:30:00,51.87,51.97,51.76,51.92,924100.0,33.1921,33.2561,33.1217,33.2241,924100.0
2006-08-03 10:00:00,51.92,51.98,51.88,51.96,467100.0,33.2241,33.2625,33.1985,33.2497,467100.0
2006-08-03 10:30:00,51.96,51.98,51.9,51.97,593000.0,33.2497,33.2625,33.2113,33.2561,593000.0
2006-08-03 11:00:00,51.98,52.06,51.96,52.01,1429300.0,33.2625,33.3137,33.2497,33.2817,1429300.0
2006-08-03 11:30:00,52.01,52.03,51.99,52.02,464500.0,33.2817,33.2945,33.2689,33.2881,464500.0
2006-08-03 12:00:00,52.01,52.05,52.0,52.03,429600.0,33.2817,33.3073,33.2753,33.2945,429600.0
2006-08-03 12:30:00,52.03,52.07,52.02,52.04,373900.0,33.2945,33.3201,33.2881,33.3009,373900.0
2006-08-03 13:00:00,52.03,52.17,52.01,52.11,1150200.0,33.2945,33.3841,33.2817,33.3457,1150200.0
2006-08-03 13:30:00,52.12,52.28,52.06,52.23,570200.0,33.3521,33.4545,33.3137,33.4225,570200.0
2006-08-03 14:00:00,52.23,52.34,52.15,52.22,908800.0,33.4225,33.4929,33.3713,33.4161,908800.0
2006-08-03 14:30:00,52.22,52.33,52.17,52.28,731400.0,33.4161,33.4865,33.3841,33.4545,731400.0
2006-08-03 15:00:00,52.28,52.28,52.19,52.19,674700.0,33.4545,33.4545,33.3969,33.3969,674700.0
2006-08-03 15:30:00,52.2,52.2,51.94,51.96,2005500.0,33.4033,33.4033,33.2369,33.2497,2005500.0
2006-08-04 09:30:00,52.5,52.75,52.42,52.66,3577200.0,33.5952,33.7552,33.5441,33.6976,3577200.0
2006-08-04 10:00:00,52.66,52.7,52.42,52.45,1415200.0,33.6976,33.7232,33.5441,33.5633,1415200.0
2006-08-04 10:30:00,52.47,52.6,52.47,52.5,1170000.0,33.5761,33.6592,33.5761,33.5952,1170000.0
2006-08-04 11:00:00,52.51,52.62,52.49,52.61,725200.0,33.6016,33.672,33.5888,33.6656,725200.0
2006-08-04 11:30:00,52.61,52.69,52.58,52.68,1808400.0,33.6656,33.7168,33.6464,33.7104,1808400.0
2006-08-04 12:00:00,52.68,52.75,52.59,52.65,1542000.0,33.7104,33.7552,33.6528,33.6912,1542000.0
2006-08-04 12:30:00,52.65,52.65,52.5,52.58,1260800.0,33.6912,33.6912,33.5952,33.6464,1260800.0
2006-08-04 13:00:00,52.58,52.62,52.52,52.52,995400.0,33.6464,33.672,33.608,33.608,995400.0
2006-08-04 13:30:00,52.52,52.62,52.49,52.5,1309900.0,33.608,33.672,33.5888,33.5952,1309900.0
2006-08-04 14:00:00,52.5,52.53,52.31,52.31,1258700.0,33.5952,33.6144,33.4737,33.4737,1258700.0
2006-08-04 14:30:00,52.31,52.35,52.13,52.15,983800.0,33.4737,33.4993,33.3585,33.3713,983800.0
2006-08-04 15:00:00,52.16,52.29,52.13,52.26,1149100.0,33.3777,33.4609,33.3585,33.4417,1149100.0
2006-08-04 15:30:00,52.26,52.32,52.18,52.27,1272800.0,33.4417,33.4801,33.3905,33.4481,1272800.0
2006-08-07 09:30:00,52.2,52.28,52.15,52.25,873400.0,33.4033,33.4545,33.3713,33.4353,873400.0
2006-08-07 10:00:00,52.25,52.36,52.16,52.31,614100.0,33.4353,33.5057,33.3777,33.4737,614100.0
2006-08-07 10:30:00,52.3,52.32,52.19,52.2,578100.0,33.4673,33.4801,33.3969,33.4033,578100.0
2006-08-07 11:00:00,52.2,52.23,52.1,52.15,1208700.0,33.4033,33.4225,33.3393,33.3713,1208700.0
2006-08-07 11:30:00,52.15,52.31,52.15,52.31,345800.0,33.3713,33.4737,33.3713,33.4737,345800.0
2006-08-07 12:00:00,52.31,52.34,52.24,52.28,496200.0,33.4737,33.4929,33.4289,33.4545,496200.0
2006-08-07 12:30:00,52.28,52.3,52.17,52.22,504500.0,33.4545,33.4673,33.3841,33.4161,504500.0
2006-08-07 13:00:00,52.23,52.25,52.16,52.24,495800.0,33.4225,33.4353,33.3777,33.4289,495800.0
2006-08-07 13:30:00,52.23,52.27,52.18,52.19,636000.0,33.4225,33.4481,33.3905,33.3969,636000.0
2006-08-07 14:00:00,52.19,52.23,52.12,52.18,608500.0,33.3969,33.4225,33.3521,33.3905,608500.0
2006-08-07 14:30:00,52.18,52.27,52.16,52.26,532000.0,33.3905,33.4481,33.3777,33.4417,532000.0
2006-08-07 15:00:00,52.27,52.27,52.17,52.18,771400.0,33.4481,33.4481,33.3841,33.3905,771400.0
2006-08-07 15:30:00,52.18,52.18,52.11,52.17,1153800.0,33.3905,33.3905,33.3457,33.3841,1153800.0
2006-08-08 09:30:00,52.35,52.45,52.28,52.36,1128600.0,33.4993,33.5633,33.4545,33.5057,1128600.0
2006-08-08 10:00:00,52.37,52.4,52.0,52.27,459800.0,33.5121,33.5313,33.2753,33.4481,459800.0
2006-08-08 10:30:00,52.27,52.48,52.26,52.47,808700.0,33.4481,33.5824,33.4417,33.5761,808700.0
2006-08-08 11:00:00,52.47,52.59,52.42,52.57,711000.0,33.5761,33.6528,33.5441,33.64,711000.0
2006-08-08 11:30:00,52.57,52.61,52.53,52.53,722800.0,33.64,33.6656,33.6144,33.6144,722800.0
2006-08-08 12:00:00,52.53,52.54,52.44,52.45,444400.0,33.6144,33.6208,33.5569,33.5633,444400.0
2006-08-08 12:30:00,52.45,52.45,52.3,52.4,615300.0,33.5633,33.5633,33.4673,33.5313,615300.0
2006-08-08 13:00:00,52.4,52.41,52.36,52.39,407900.0,33.5313,33.5377,33.5057,33.5249,407900.0
2006-08-08 13:30:00,52.39,52.41,52.25,52.25,482600.0,33.5249,33.5377,33.4353,33.4353,482600.0
2006-08-08 14:00:00,52.26,52.68,52.2,52.36,1742400.0,33.4417,33.7104,33.4033,33.5057,1742400.0
2006-08-08 14:30:00,52.37,52.66,52.36,52.46,1593600.0,33.5121,33.6976,33.5057,33.5697,1593600.0
2006-08-08 15:00:00,52.46,52.51,52.12,52.17,1483500.0,33.5697,33.6016,33.3521,33.3841,1483500.0
2006-08-08 15:30:00,52.16,52.17,51.95,52.07,1759400.0,33.3777,33.3841,33.2433,33.3201,1759400.0
2006-08-09 09:30:00,52.25,52.57,52.15,52.17,1137400.0,33.4353,33.64,33.3713,33.3841,1137400.0
2006-08-09 10:00:00,52.16,52.19,52.08,52.15,1019500.0,33.3777,33.3969,33.3265,33.3713,1019500.0
2006-08-09 10:30:00,52.15,52.17,52.02,52.17,829600.0,33.3713,33.3841,33.2881,33.3841,829600.0
2006-08-09 11:00:00,52.16,52.28,52.14,52.16,407500.0,33.3777,33.4545,33.3649,33.3777,407500.0
2006-08-09 11:30:00,52.17,52.29,52.13,52.14,417300.0,33.3841,33.4609,33.3585,33.3649,417300.0
2006-08-09 12:00:00,52.13,52.17,52.05,52.08,339700.0,33.3585,33.3841,33.3073,33.3265,339700.0
2006-08-09 12:30:00,52.07,52.08,51.75,51.8,533500.0,33.3201,33.3265,33.1153,33.1473,533500.0
2006-08-09 13:00:00,51.79,51.88,51.68,51.78,854500.0,33.1409,33.1985,33.0705,33.1345,854500.0
2006-08-09 13:30:00,51.79,51.97,51.7,51.88,538300.0,33.1409,33.2561,33.0833,33.1985,538300.0
2006-08-09 14:00:00,51.88,52.04,51.87,52.03,605200.0,33.1985,33.3009,33.1921,33.2945,605200.0
2006-08-09 14:30:00,52.03,52.08,51.84,51.84,666800.0,33.2945,33.3265,33.1729,33.1729,666800.0
2006-08-09 15:00:00,51.85,51.87,51.6,51.6,1033900.0,33.1793,33.1921,33.0193,33.0193,1033900.0
2006-08-09 15:30:00,51.61,51.61,51.35,51.49,2430600.0,33.0257,33.0257,32.8594,32.9489,2430600.0
2006-08-10 09:30:00,51.31,51.5,51.25,51.43,1389500.0,32.8338,32.9553,32.7954,32.9105,1389500.0
2006-08-10 10:00:00,51.43,51.45,51.07,51.17,1266200.0,32.9105,32.9233,32.6802,32.7442,1266200.0
2006-08-10 10:30:00,51.17,51.38,51.16,51.38,694400.0,32.7442,32.8785,32.7378,32.8785,694400.0
2006-08-10 11:00:00,51.38,51.65,51.37,51.53,659100.0,32.8785,33.0513,32.8722,32.9745,659100.0
2006-08-10 11:30:00,51.54,51.54,51.27,51.32,642300.0,32.9809,32.9809,32.8082,32.8402,642300.0
2006-08-10 12:00:00,51.32,51.42,51.29,51.42,554400.0,32.8402,32.9041,32.821,32.9041,554400.0
2006-08-10 12:30:00,51.42,51.44,51.27,51.31,442000.0,32.9041,32.9169,32.8082,32.8338,442000.0
2006-08-10 13:00:00,51.32,51.36,51.22,51.31,462100.0,32.8402,32.8658,32.7762,32.8338,462100.0
2006-08-10 13:30:00,51.31,51.45,51.29,51.44,529700.0,32.8338,32.9233,32.821,32.9169,529700.0
2006-08-10 14:00:00,51.44,51.54,51.44,51.53,602000.0,32.9169,32.9809,32.9169,32.9745,602000.0
2006-08-10 14:30:00,51.52,51.52,51.3,51.31,825000.0,32.9681,32.9681,32.8274,32.8338,825000.0
2006-08-10 15:00:00,51.31,51.38,51.24,51.34,726800.0,32.8338,32.8785,32.789,32.853,726800.0
2006-08-10 15:30:00,51.34,51.64,51.29,51.49,1251100.0,32.853,33.0449,32.821,32.9489,1251100.0
2006-08-11 09:30:00,51.33,51.39,50.7,50.8,1340500.0,32.8466,32.8849,32.4434,32.5074,1340500.0
2006-08-11 10:00:00,50.81,50.9,50.7,50.88,1294200.0,32.5138,32.5714,32.4434,32.5586,1294200.0
2006-08-11 10:30:00,50.9,51.09,50.81,51.04,1178600.0,32.5714,32.693,32.5138,32.661,1178600.0
2006-08-11 11:00:00,51.04,51.14,50.97,51.13,621600.0,32.661,32.725,32.6162,32.7186,621600.0
2006-08-11 11:30:00,51.13,51.15,50.98,51.03,935400.0,32.7186,32.7314,32.6226,32.6546,935400.0
2006-08-11 12:00:00,51.04,51.09,51.0,51.09,420000.0,32.661,32.693,32.6354,32.693,420000.0
2006-08-11 12:30:00,51.09,51.12,51.02,51.05,513300.0,32.693,32.7122,32.6482,32.6674,513300.0
2006-08-11 13:00:00,51.05,51.09,50.98,51.0,427200.0,32.6674,32.693,32.6226,32.6354,427200.0
2006-08-11 13:30:00,51.0,51.05,50.98,51.02,492100.0,32.6354,32.6674,32.6226,32.6482,492100.0
2006-08-11 14:00:00,51.02,51.09,50.95,50.97,687900.0,32.6482,32.693,32.6034,32.6162,687900.0
2006-08-11 14:30:00,50.97,51.12,50.96,51.12,429000.0,32.6162,32.7122,32.6098,32.7122,429000.0
2006-08-11 15:00:00,51.12,51.28,51.1,51.27,680500.0,32.7122,32.8146,32.6994,32.8082,680500.0
2006-08-11 15:30:00,51.28,51.51,51.21,51.38,1502500.0,32.8146,32.9617,32.7698,32.8785,1502500.0
2006-08-14 09:30:00,51.6,51.88,51.53,51.55,1183700.0,33.0193,33.1985,32.9745,32.9873,1183700.0
2006-08-14 10:00:00,51.54,51.61,51.46,51.53,670500.0,32.9809,33.0257,32.9297,32.9745,670500.0
2006-08-14 10:30:00,51.54,51.64,51.5,51.61,655000.0,32.9809,33.0449,32.9553,33.0257,655000.0
2006-08-14 11:00:00,51.61,51.68,51.5,51.51,576100.0,33.0257,33.0705,32.9553,32.9617,576100.0
2006-08-14 11:30:00,51.51,51.68,51.5,51.62,366000.0,32.9617,33.0705,32.9553,33.0321,366000.0
2006-08-14 12:00:00,51.61,51.63,51.57,51.59,517300.0,33.0257,33.0385,33.0001,33.0129,517300.0
2006-08-14 12:30:00,51.58,51.59,51.51,51.51,374900.0,33.0065,33.0129,32.9617,32.9617,374900.0
2006-08-14 13:00:00,51.52,51.52,51.47,51.5,207000.0,32.9681,32.9681,32.9361,32.9553,207000.0
2006-08-14 13:30:00,51.49,51.5,51.3,51.31,393900.0,32.9489,32.9553,32.8274,32.8338,393900.0
2006-08-14 14:00:00,51.31,51.35,51.09,51.11,571500.0,32.8338,32.8594,32.693,32.7058,571500.0
2006-08-14 14:30:00,51.11,51.18,51.02,51.09,580800.0,32.7058,32.7506,32.6482,32.693,580800.0
2006-08-14 15:00:00,51.09,51.18,51.02,51.17,545100.0,32.693,32.7506,32.6482,32.7442,545100.0
2006-08-14 15:30:00,51.16,51.17,51.06,51.12,1336800.0,32.7378,32.7442,32.6738,32.7122,1336800.0
2006-08-15 09:30:00,51.8,51.85,51.65,51.69,1318300.0,33.1473,33.1793,33.0513,33.0769,1318300.0
2006-08-15 10:00:00,51.7,51.78,51.63,51.73,709300.0,33.0833,33.1345,33.0385,33.1025,709300.0
2006-08-15 10:30:00,51.73,51.94,51.71,51.94,1042100.0,33.1025,33.2369,33.0897,33.2369,1042100.0
2006-08-15 11:00:00,51.94,52.05,51.93,52.04,743000.0,33.2369,33.3073,33.2305,33.3009,743000.0
2006-08-15 11:30:00,52.04,52.07,51.95,52.03,618800.0,33.3009,33.3201,33.2433,33.2945,618800.0
2006-08-15 12:00:00,52.04,52.13,52.03,52.11,472400.0,33.3009,33.3585,33.2945,33.3457,472400.0
2006-08-15 12:30:00,52.11,52.16,52.08,52.11,534900.0,33.3457,33.3777,33.3265,33.3457,534900.0
2006-08-15 13:00:00,52.11,52.11,51.91,51.94,1153100.0,33.3457,33.3457,33.2177,33.2369,1153100.0
2006-08-15 13:30:00,51.94,52.03,51.91,51.94,329900.0,33.2369,33.2945,33.2177,33.2369,329900.0
2006-08-15 14:00:00,51.94,51.97,51.88,51.94,555900.0,33.2369,33.2561,33.1985,33.2369,555900.0
2006-08-15 14:30:00,51.93,52.03,51.92,51.96,489600.0,33.2305,33.2945,33.2241,33.2497,489600.0
2006-08-15 15:00:00,51.96,52.11,51.92,52.08,1310100.0,33.2497,33.3457,33.2241,33.3265,1310100.0
2006-08-15 15:30:00,52.07,52.2,52.0,52.15,2142500.0,33.3201,33.4033,33.2753,33.3713,2142500.0
2006-08-16 09:30:00,52.48,52.48,51.9,52.27,1255100.0,33.5824,33.5824,33.2113,33.4481,1255100.0
2006-08-16 10:00:00,52.28,52.28,52.2,52.27,599700.0,33.4545,33.4545,33.4033,33.4481,599700.0
2006-08-16 10:30:00,52.27,52.33,52.21,52.25,572100.0,33.4481,33.4865,33.4097,33.4353,572100.0
2006-08-16 11:00:00,52.25,52.25,52.09,52.1,487500.0,33.4353,33.4353,33.3329,33.3393,487500.0
2006-08-16 11:30:00,52.1,52.12,51.94,51.96,620600.0,33.3393,33.3521,33.2369,33.2497,620600.0
2006-08-16 12:00:00,51.95,52.03,51.92,52.0,609100.0,33.2433,33.2945,33.2241,33.2753,609100.0
2006-08-16 12:30:00,52.0,52.16,51.99,52.13,472200.0,33.2753,33.3777,33.2689,33.3585,472200.0
2006-08-16 13:00:00,52.13,52.19,52.12,52.18,342700.0,33.3585,33.3969,33.3521,33.3905,342700.0
2006-08-16 13:30:00,52.17,52.25,52.15,52.25,283600.0,33.3841,33.4353,33.3713,33.4353,283600.0
2006-08-16 14:00:00,52.24,52.37,52.24,52.32,467300.0,33.4289,33.5121,33.4289,33.4801,467300.0
2006-08-16 14:30:00,52.33,52.47,52.32,52.42,762700.0,33.4865,33.5761,33.4801,33.5441,762700.0
2006-08-16 15:00:00,52.42,52.48,52.39,52.4,777400.0,33.5441,33.5824,33.5249,33.5313,777400.0
2006-08-16 15:30:00,52.4,52.42,52.25,52.28,1179000.0,33.5313,33.5441,33.4353,33.4545,1179000.0
2006-08-17 09:30:00,52.07,52.24,52.05,52.19,829700.0,33.3201,33.4289,33.3073,33.3969,829700.0
2006-08-17 10:00:00,52.18,52.29,52.14,52.16,775600.0,33.3905,33.4609,33.3649,33.3777,775600.0
2006-08-17 10:30:00,52.16,52.2,52.1,52.17,781300.0,33.3777,33.4033,33.3393,33.3841,781300.0
2006-08-17 11:00:00,52.17,52.25,48.45,52.24,663100.0,33.3841,33.4353,31.0036,33.4289,663100.0
2006-08-17 11:30:00,52.24,52.27,52.13,52.16,572000.0,33.4289,33.4481,33.3585,33.3777,572000.0
2006-08-17 12:00:00,52.16,52.24,52.12,52.24,482100.0,33.3777,33.4289,33.3521,33.4289,482100.0
2006-08-17 12:30:00,52.24,52.3,52.23,52.3,308300.0,33.4289,33.4673,33.4225,33.4673,308300.0
2006-08-17 13:00:00,52.29,52.4,52.29,52.36,437100.0,33.4609,33.5313,33.4609,33.5057,437100.0
2006-08-17 13:30:00,52.36,52.4,52.28,52.28,521500.0,33.5057,33.5313,33.4545,33.4545,521500.0
2006-08-17 14:00:00,52.27,52.29,51.98,51.98,1375800.0,33.4481,33.4609,33.2625,33.2625,1375800.0
2006-08-17 14:30:00,51.98,52.19,51.93,52.17,690100.0,33.2625,33.3969,33.2305,33.3841,690100.0
2006-08-17 15:00:00,52.17,52.23,52.13,52.14,437300.0,33.3841,33.4225,33.3585,33.3649,437300.0
2006-08-17 15:30:00,52.15,52.22,52.14,52.15,908700.0,33.3713,33.4161,33.3649,33.3713,908700.0
2006-08-18 09:30:00,52.23,52.4,52.06,52.16,2312800.0,33.4225,33.5313,33.3137,33.3777,2312800.0
2006-08-18 10:00:00,52.16,52.25,52.1,52.19,525600.0,33.3777,33.4353,33.3393,33.3969,525600.0
2006-08-18 10:30:00,52.18,52.26,52.15,52.22,445400.0,33.3905,33.4417,33.3713,33.4161,445400.0
2006-08-18 11:00:00,52.22,52.36,52.21,52.26,419600.0,33.4161,33.5057,33.4097,33.4417,419600.0
2006-08-18 11:30:00,52.26,52.26,52.16,52.24,577400.0,33.4417,33.4417,33.3777,33.4289,577400.0
2006-08-18 12:00:00,52.22,52.26,52.19,52.23,395700.0,33.4161,33.4417,33.3969,33.4225,395700.0
2006-08-18 12:30:00,52.23,52.27,52.18,52.2,533700.0,33.4225,33.4481,33.3905,33.4033,533700.0
2006-08-18 13:00:00,52.21,52.31,52.17,52.28,362500.0,33.4097,33.4737,33.3841,33.4545,362500.0
2006-08-18 13:30:00,52.28,52.37,52.27,52.35,321500.0,33.4545,33.5121,33.4481,33.4993,321500.0
2006-08-18 14:00:00,52.35,52.43,52.33,52.4,366700.0,33.4993,33.5505,33.4865,33.5313,366700.0
2006-08-18 14:30:00,52.4,52.42,52.32,52.33,244800.0,33.5313,33.5441,33.4801,33.4865,244800.0
2006-08-18 15:00:00,52.33,52.43,52.29,52.43,491400.0,33.4865,33.5505,33.4609,33.5505,491400.0
2006-08-18 15:30:00,52.43,52.5,52.41,52.5,1130400.0,33.5505,33.5952,33.5377,33.5952,1130400.0
2006-08-21 09:30:00,52.36,52.51,52.36,52.49,865600.0,33.5057,33.6016,33.5057,33.5888,865600.0
2006-08-21 10:00:00,52.49,52.55,52.49,52.5,590800.0,33.5888,33.6272,33.5888,33.5952,590800.0
2006-08-21 10:30:00,52.5,52.53,52.49,52.52,686500.0,33.5952,33.6144,33.5888,33.608,686500.0
2006-08-21 11:00:00,52.53,52.66,52.5,52.59,567800.0,33.6144,33.6976,33.5952,33.6528,567800.0
2006-08-21 11:30:00,52.6,52.63,52.52,52.58,449900.0,33.6592,33.6784,33.608,33.6464,449900.0
2006-08-21 12:00:00,52.57,52.63,52.55,52.59,318500.0,33.64,33.6784,33.6272,33.6528,318500.0
2006-08-21 12:30:00,52.6,52.6,52.56,52.57,224600.0,33.6592,33.6592,33.6336,33.64,224600.0
2006-08-21 13:00:00,52.56,52.6,52.52,52.52,258200.0,33.6336,33.6592,33.608,33.608,258200.0
2006-08-21 13:30:00,52.52,52.55,52.5,52.53,541100.0,33.608,33.6272,33.5952,33.6144,541100.0
2006-08-21 14:00:00,52.53,52.53,52.43,52.51,408900.0,33.6144,33.6144,33.5505,33.6016,408900.0
2006-08-21 14:30:00,52.51,52.54,52.43,52.47,442300.0,33.6016,33.6208,33.5505,33.5761,442300.0
2006-08-21 15:00:00,52.47,52.53,52.42,52.51,407100.0,33.5761,33.6144,33.5441,33.6016,407100.0
2006-08-21 15:30:00,52.5,52.55,52.46,52.47,736900.0,33.5952,33.6272,33.5697,33.5761,736900.0
2006-08-22 09:30:00,52.47,52.55,52.4,52.45,751600.0,33.5761,33.6272,33.5313,33.5633,751600.0
2006-08-22 10:00:00,52.44,52.55,52.4,52.5,612800.0,33.5569,33.6272,33.5313,33.5952,612800.0
2006-08-22 10:30:00,52.5,52.63,52.5,52.62,493200.0,33.5952,33.6784,33.5952,33.672,493200.0
2006-08-22 11:00:00,52.62,52.71,52.59,52.68,571400.0,33.672,33.7296,33.6528,33.7104,571400.0
2006-08-22 11:30:00,52.68,52.7,52.55,52.55,358400.0,33.7104,33.7232,33.6272,33.6272,358400.0
2006-08-22 12:00:00,52.55,52.58,52.54,52.57,250600.0,33.6272,33.6464,33.6208,33.64,250600.0
2006-08-22 12:30:00,52.57,52.59,52.55,52.55,313000.0,33.64,33.6528,33.6272,33.6272,313000.0
2006-08-22 13:00:00,52.55,52.56,52.37,52.44,612900.0,33.6272,33.6336,33.5121,33.5569,612900.0
2006-08-22 13:30:00,52.44,52.47,52.34,52.44,541000.0,33.5569,33.5761,33.4929,33.5569,541000.0
2006-08-22 14:00:00,52.44,52.44,52.33,52.39,422600.0,33.5569,33.5569,33.4865,33.5249,422600.0
2006-08-22 14:30:00,52.39,52.47,52.35,52.47,318400.0,33.5249,33.5761,33.4993,33.5761,318400.0
2006-08-22 15:00:00,52.47,52.6,52.47,52.54,445500.0,33.5761,33.6592,33.5761,33.6208,445500.0
2006-08-22 15:30:00,52.55,52.64,52.47,52.49,997200.0,33.6272,33.6848,33.5761,33.5888,997200.0
2006-08-23 09:30:00,52.49,52.63,52.45,52.6,778700.0,33.5888,33.6784,33.5633,33.6592,778700.0
2006-08-23 10:00:00,52.61,52.65,52.45,52.45,725600.0,33.6656,33.6912,33.5633,33.5633,725600.0
2006-08-23 10:30:00,52.45,52.56,52.44,52.48,481400.0,33.5633,33.6336,33.5569,33.5824,481400.0
2006-08-23 11:00:00,52.48,52.5,52.31,52.35,832000.0,33.5824,33.5952,33.4737,33.4993,832000.0
2006-08-23 11:30:00,52.36,52.5,52.36,52.49,455500.0,33.5057,33.5952,33.5057,33.5888,455500.0
2006-08-23 12:00:00,52.47,52.52,52.47,52.48,348800.0,33.5761,33.608,33.5761,33.5824,348800.0
2006-08-23 12:30:00,52.48,52.59,52.45,52.57,441800.0,33.5824,33.6528,33.5633,33.64,441800.0
2006-08-23 13:00:00,52.57,52.64,52.56,52.64,271900.0,33.64,33.6848,33.6336,33.6848,271900.0
2006-08-23 13:30:00,52.64,52.65,52.49,52.55,259000.0,33.6848,33.6912,33.5888,33.6272,259000.0
2006-08-23 14:00:00,52.55,52.58,52.53,52.55,357900.0,33.6272,33.6464,33.6144,33.6272,357900.0
2006-08-23 14:30:00,52.56,52.56,52.5,52.5,434300.0,33.6336,33.6336,33.5952,33.5952,434300.0
2006-08-23 15:00:00,52.51,52.55,52.45,52.46,831000.0,33.6016,33.6272,33.5633,33.5697,831000.0
2006-08-23 15:30:00,52.47,52.52,52.45,52.47,731400.0,33.5761,33.608,33.5633,33.5761,731400.0
2006-08-24 09:30:00,52.49,52.71,52.45,52.6,1004600.0,33.5888,33.7296,33.5633,33.6592,1004600.0
2006-08-24 10:00:00,52.6,52.6,52.41,52.44,922900.0,33.6592,33.6592,33.5377,33.5569,922900.0
2006-08-24 10:30:00,52.44,52.51,52.43,52.51,459700.0,33.5569,33.6016,33.5505,33.6016,459700.0
2006-08-24 11:00:00,52.5,52.54,52.48,52.51,784500.0,33.5952,33.6208,33.5824,33.6016,784500.0
2006-08-24 11:30:00,52.5,52.55,52.47,52.54,259700.0,33.5952,33.6272,33.5761,33.6208,259700.0
2006-08-24 12:00:00,52.55,52.55,52.47,52.49,346100.0,33.6272,33.6272,33.5761,33.5888,346100.0
2006-08-24 12:30:00,52.49,52.55,52.48,52.52,365400.0,33.5888,33.6272,33.5824,33.608,365400.0
2006-08-24 13:00:00,52.52,52.55,52.49,52.52,337200.0,33.608,33.6272,33.5888,33.608,337200.0
2006-08-24 13:30:00,52.52,52.55,52.43,52.43,579000.0,33.608,33.6272,33.5505,33.5505,579000.0
2006-08-24 14:00:00,52.43,52.5,52.38,52.5,1236100.0,33.5505,33.5952,33.5185,33.5952,1236100.0
2006-08-24 14:30:00,52.5,52.57,52.48,52.52,438300.0,33.5952,33.64,33.5824,33.608,438300.0
2006-08-24 15:00:00,52.52,52.53,52.46,52.52,452000.0,33.608,33.6144,33.5697,33.608,452000.0
2006-08-24 15:30:00,52.53,52.58,52.5,52.54,871700.0,33.6144,33.6464,33.5952,33.6208,871700.0
2006-08-25 09:30:00,52.19,52.24,52.0,52.1,1930700.0,33.3969,33.4289,33.2753,33.3393,1930700.0
2006-08-25 10:00:00,52.09,52.11,51.86,51.92,1115800.0,33.3329,33.3457,33.1857,33.2241,1115800.0
2006-08-25 10:30:00,51.92,51.96,51.89,51.93,646200.0,33.2241,33.2497,33.2049,33.2305,646200.0
2006-08-25 11:00:00,51.93,52.04,51.89,52.03,531700.0,33.2305,33.3009,33.2049,33.2945,531700.0
2006-08-25 11:30:00,52.03,52.06,51.93,52.06,420000.0,33.2945,33.3137,33.2305,33.3137,420000.0
2006-08-25 12:00:00,52.05,52.09,52.0,52.06,346100.0,33.3073,33.3329,33.2753,33.3137,346100.0
2006-08-25 12:30:00,52.06,52.09,51.97,52.0,370000.0,33.3137,33.3329,33.2561,33.2753,370000.0
2006-08-25 13:00:00,51.99,52.03,51.98,52.0,417600.0,33.2689,33.2945,33.2625,33.2753,417600.0
2006-08-25 13:30:00,52.0,52.04,51.99,52.02,254700.0,33.2753,33.3009,33.2689,33.2881,254700.0
2006-08-25 14:00:00,52.02,52.06,52.0,52.06,517200.0,33.2881,33.3137,33.2753,33.3137,517200.0
2006-08-25 14:30:00,52.05,52.17,52.05,52.15,360000.0,33.3073,33.3841,33.3073,33.3713,360000.0
2006-08-25 15:00:00,52.15,52.25,52.13,52.25,577700.0,33.3713,33.4353,33.3585,33.4353,577700.0
2006-08-25 15:30:00,52.25,52.28,52.1,52.16,936200.0,33.4353,33.4545,33.3393,33.3777,936200.0
2006-08-28 09:30:00,52.12,52.22,52.06,52.18,760500.0,33.3521,33.4161,33.3137,33.3905,760500.0
2006-08-28 10:00:00,52.18,52.25,52.13,52.19,717300.0,33.3905,33.4353,33.3585,33.3969,717300.0
2006-08-28 10:30:00,52.18,52.27,52.17,52.19,685400.0,33.3905,33.4481,33.3841,33.3969,685400.0
2006-08-28 11:00:00,52.19,52.22,52.14,52.19,397700.0,33.3969,33.4161,33.3649,33.3969,397700.0
2006-08-28 11:30:00,52.18,52.35,52.17,52.32,560400.0,33.3905,33.4993,33.3841,33.4801,560400.0
2006-08-28 12:00:00,52.33,52.34,52.25,52.3,504900.0,33.4865,33.4929,33.4353,33.4673,504900.0
2006-08-28 12:30:00,52.3,52.31,52.24,52.3,382200.0,33.4673,33.4737,33.4289,33.4673,382200.0
2006-08-28 13:00:00,52.29,52.3,52.22,52.24,432100.0,33.4609,33.4673,33.4161,33.4289,432100.0
2006-08-28 13:30:00,52.25,52.3,52.22,52.3,548100.0,33.4353,33.4673,33.4161,33.4673,548100.0
2006-08-28 14:00:00,52.3,52.36,52.27,52.27,760000.0,33.4673,33.5057,33.4481,33.4481,760000.0
2006-08-28 14:30:00,52.28,52.31,52.25,52.28,439100.0,33.4545,33.4737,33.4353,33.4545,439100.0
2006-08-28 15:00:00,52.28,52.3,52.25,52.28,371100.0,33.4545,33.4673,33.4353,33.4545,371100.0
2006-08-28 15:30:00,52.28,52.29,52.18,52.2,952000.0,33.4545,33.4609,33.3905,33.4033,952000.0
2006-08-29 09:30:00,52.27,52.39,52.09,52.11,1218200.0,33.4481,33.5249,33.3329,33.3457,1218200.0
2006-08-29 10:00:00,52.1,52.2,52.05,52.06,901200.0,33.3393,33.4033,33.3073,33.3137,901200.0
2006-08-29 10:30:00,52.06,52.11,51.99,52.0,950700.0,33.3137,33.3457,33.2689,33.2753,950700.0
2006-08-29 11:00:00,52.0,52.17,51.99,52.13,768100.0,33.2753,33.3841,33.2689,33.3585,768100.0
2006-08-29 11:30:00,52.13,52.13,52.03,52.09,401900.0,33.3585,33.3585,33.2945,33.3329,401900.0
2006-08-29 12:00:00,52.09,52.11,52.07,52.11,300300.0,33.3329,33.3457,33.3201,33.3457,300300.0
2006-08-29 12:30:00,52.1,52.16,52.07,52.09,298200.0,33.3393,33.3777,33.3201,33.3329,298200.0
2006-08-29 13:00:00,52.1,52.11,52.05,52.09,411000.0,33.3393,33.3457,33.3073,33.3329,411000.0
2006-08-29 13:30:00,52.09,52.12,52.07,52.09,415200.0,33.3329,33.3521,33.3201,33.3329,415200.0
2006-08-29 14:00:00,52.09,52.24,52.0,52.12,1298300.0,33.3329,33.4289,33.2753,33.3521,1298300.0
2006-08-29 14:30:00,52.12,52.24,52.12,52.19,689700.0,33.3521,33.4289,33.3521,33.3969,689700.0
2006-08-29 15:00:00,52.19,52.25,52.12,52.24,668400.0,33.3969,33.4353,33.3521,33.4289,668400.0
2006-08-29 15:30:00,52.24,52.36,52.16,52.34,1568700.0,33.4289,33.5057,33.3777,33.4929,1568700.0
2006-08-30 09:30:00,51.86,51.98,51.81,51.84,1055700.0,33.5452,33.6228,33.5128,33.5322,1055700.0
2006-08-30 10:00:00,51.84,52.05,51.83,52.01,1015800.0,33.5322,33.6681,33.5258,33.6422,1015800.0
2006-08-30 10:30:00,52.0,52.02,51.95,51.95,660600.0,33.6357,33.6487,33.6034,33.6034,660600.0
2006-08-30 11:00:00,51.95,51.96,51.9,51.92,401500.0,33.6034,33.6098,33.571,33.584,401500.0
2006-08-30 11:30:00,51.91,51.93,51.85,51.85,629700.0,33.5775,33.5904,33.5387,33.5387,629700.0
2006-08-30 12:00:00,51.85,51.9,51.82,51.84,736100.0,33.5387,33.571,33.5193,33.5322,736100.0
2006-08-30 12:30:00,51.83,51.87,51.82,51.84,356900.0,33.5258,33.5516,33.5193,33.5322,356900.0
2006-08-30 13:00:00,51.85,51.85,51.77,51.78,672700.0,33.5387,33.5387,33.4869,33.4934,672700.0
2006-08-30 13:30:00,51.78,51.8,51.71,51.75,443000.0,33.4934,33.5064,33.4481,33.474,443000.0
2006-08-30 14:00:00,51.74,51.76,51.67,51.76,447100.0,33.4675,33.4805,33.4223,33.4805,447100.0
2006-08-30 14:30:00,51.76,51.76,51.71,51.73,502500.0,33.4805,33.4805,33.4481,33.4611,502500.0
2006-08-30 15:00:00,51.72,51.75,51.68,51.69,677300.0,33.4546,33.474,33.4287,33.4352,677300.0
2006-08-30 15:30:00,51.69,51.75,51.63,51.7,1244400.0,33.4352,33.474,33.3964,33.4417,1244400.0
2006-08-31 09:30:00,51.82,51.9,51.73,51.83,863700.0,33.5193,33.571,33.4611,33.5258,863700.0
2006-08-31 10:00:00,51.83,51.89,51.72,51.72,710100.0,33.5258,33.5646,33.4546,33.4546,710100.0
2006-08-31 10:30:00,51.72,51.72,51.65,51.69,617300.0,33.4546,33.4546,33.4093,33.4352,617300.0
2006-08-31 11:00:00,51.68,51.75,51.68,51.69,418900.0,33.4287,33.474,33.4287,33.4352,418900.0
2006-08-31 11:30:00,51.69,51.73,51.68,51.71,558100.0,33.4352,33.4611,33.4287,33.4481,558100.0
2006-08-31 12:00:00,51.72,51.72,51.66,51.67,312000.0,33.4546,33.4546,33.4158,33.4223,312000.0
2006-08-31 12:30:00,51.66,51.7,51.63,51.64,292400.0,33.4158,33.4417,33.3964,33.4029,292400.0
2006-08-31 13:00:00,51.64,51.67,51.61,51.65,596000.0,33.4029,33.4223,33.3835,33.4093,596000.0
2006-08-31 13:30:00,51.66,51.72,51.64,51.72,632300.0,33.4158,33.4546,33.4029,33.4546,632300.0
2006-08-31 14:00:00,51.71,51.77,51.7,51.75,481700.0,33.4481,33.4869,33.4417,33.474,481700.0
2006-08-31 14:30:00,51.75,51.76,51.74,51.75,564800.0,33.474,33.4805,33.4675,33.474,564800.0
2006-08-31 15:00:00,51.76,51.76,51.58,51.59,1173800.0,33.4805,33.4805,33.364,33.3705,1173800.0
2006-08-31 15:30:00,51.58,51.6,51.47,51.48,1641300.0,33.364,33.377,33.2929,33.2994,1641300.0
2006-09-01 09:30:00,51.83,51.84,51.3,51.3,1381900.0,33.5258,33.5322,33.1829,33.1829,1381900.0
2006-09-01 10:00:00,51.31,51.42,51.3,51.42,930100.0,33.1894,33.2606,33.1829,33.2606,930100.0
2006-09-01 10:30:00,51.42,51.62,51.41,51.51,916500.0,33.2606,33.3899,33.2541,33.3188,916500.0
2006-09-01 11:00:00,51.51,51.53,51.46,51.49,635300.0,33.3188,33.3317,33.2864,33.3058,635300.0
2006-09-01 11:30:00,51.49,51.57,51.48,51.56,528400.0,33.3058,33.3576,33.2994,33.3511,528400.0
2006-09-01 12:00:00,51.55,52.22,51.49,51.55,310500.0,33.3446,33.778,33.3058,33.3446,310500.0
2006-09-01 12:30:00,51.54,51.6,51.53,51.58,344100.0,33.3382,33.377,33.3317,33.364,344100.0
2006-09-01 13:00:00,51.59,51.64,51.58,51.58,218800.0,33.3705,33.4029,33.364,33.364,218800.0
2006-09-01 13:30:00,51.6,51.62,51.54,51.61,467900.0,33.377,33.3899,33.3382,33.3835,467900.0
2006-09-01 14:00:00,51.6,51.64,51.57,51.63,405900.0,33.377,33.4029,33.3576,33.3964,405900.0
2006-09-01 14:30:00,51.64,51.65,51.56,51.6,343300.0,33.4029,33.4093,33.3511,33.377,343300.0
2006-09-01 15:00:00,51.6,51.67,51.58,51.65,442300.0,33.377,33.4223,33.364,33.4093,442300.0
2006-09-01 15:30:00,51.65,51.66,51.6,51.65,880700.0,33.4093,33.4158,33.377,33.4093,880700.0
2006-09-05 09:30:00,51.62,51.7,51.49,51.52,1040000.0,33.3899,33.4417,33.3058,33.3252,1040000.0
2006-09-05 10:00:00,51.54,51.65,51.51,51.57,719500.0,33.3382,33.4093,33.3188,33.3576,719500.0
2006-09-05 10:30:00,51.57,51.61,51.53,51.55,506000.0,33.3576,33.3835,33.3317,33.3446,506000.0
2006-09-05 11:00:00,51.54,51.66,51.54,51.61,464400.0,33.3382,33.4158,33.3382,33.3835,464400.0
2006-09-05 11:30:00,51.62,51.89,51.61,51.83,624500.0,33.3899,33.5646,33.3835,33.5258,624500.0
2006-09-05 12:00:00,51.84,51.85,51.78,51.83,373600.0,33.5322,33.5387,33.4934,33.5258,373600.0
2006-09-05 12:30:00,51.84,51.87,51.81,51.87,329700.0,33.5322,33.5516,33.5128,33.5516,329700.0
2006-09-05 13:00:00,51.87,51.87,51.81,51.84,438800.0,33.5516,33.5516,33.5128,33.5322,438800.0
2006-09-05 13:30:00,51.84,51.85,51.8,51.84,487000.0,33.5322,33.5387,33.5064,33.5322,487000.0
2006-09-05 14:00:00,51.83,51.86,51.79,51.81,1445600.0,33.5258,33.5452,33.4999,33.5128,1445600.0
2006-09-05 14:30:00,51.81,51.87,51.78,51.85,751000.0,33.5128,33.5516,33.4934,33.5387,751000.0
2006-09-05 15:00:00,51.84,51.87,51.78,51.82,619000.0,33.5322,33.5516,33.4934,33.5193,619000.0
2006-09-05 15:30:00,51.82,51.83,51.73,51.77,737600.0,33.5193,33.5258,33.4611,33.4869,737600.0
2006-09-06 09:30:00,51.5,51.73,51.49,51.57,1005800.0,33.3123,33.4611,33.3058,33.3576,1005800.0
2006-09-06 10:00:00,51.57,51.65,51.56,51.56,641800.0,33.3576,33.4093,33.3511,33.3511,641800.0
2006-09-06 10:30:00,51.56,51.63,51.42,51.6,606300.0,33.3511,33.3964,33.2606,33.377,606300.0
2006-09-06 11:00:00,51.6,51.63,51.52,51.62,744900.0,33.377,33.3964,33.3252,33.3899,744900.0
2006-09-06 11:30:00,51.62,51.7,51.6,51.68,379200.0,33.3899,33.4417,33.377,33.4287,379200.0
2006-09-06 12:00:00,51.68,51.8,51.66,51.79,336300.0,33.4287,33.5064,33.4158,33.4999,336300.0
2006-09-06 12:30:00,51.8,51.85,51.78,51.85,430300.0,33.5064,33.5387,33.4934,33.5387,430300.0
2006-09-06 13:00:00,51.85,51.91,51.83,51.87,472700.0,33.5387,33.5775,33.5258,33.5516,472700.0
2006-09-06 13:30:00,51.87,51.9,51.84,51.87,385500.0,33.5516,33.571,33.5322,33.5516,385500.0
2006-09-06 14:00:00,51.87,51.91,51.74,51.8,859800.0,33.5516,33.5775,33.4675,33.5064,859800.0
2006-09-06 14:30:00,51.81,51.81,51.62,51.66,898800.0,33.5128,33.5128,33.3899,33.4158,898800.0
2006-09-06 15:00:00,51.66,51.72,51.61,51.68,632000.0,33.4158,33.4546,33.3835,33.4287,632000.0
2006-09-06 15:30:00,51.68,51.7,51.61,51.61,1359600.0,33.4287,33.4417,33.3835,33.3835,1359600.0
2006-09-07 09:30:00,51.64,51.86,51.6,51.84,712600.0,33.4029,33.5452,33.377,33.5322,712600.0
2006-09-07 10:00:00,51.84,51.87,51.64,51.71,731100.0,33.5322,33.5516,33.4029,33.4481,731100.0
2006-09-07 10:30:00,51.71,51.8,51.56,51.67,650800.0,33.4481,33.5064,33.3511,33.4223,650800.0
2006-09-07 11:00:00,51.67,51.72,51.56,51.56,368000.0,33.4223,33.4546,33.3511,33.3511,368000.0
2006-09-07 11:30:00,51.56,51.6,51.43,51.57,609300.0,33.3511,33.377,33.267,33.3576,609300.0
2006-09-07 12:00:00,51.57,51.58,51.43,51.45,317800.0,33.3576,33.364,33.267,33.28,317800.0
2006-09-07 12:30:00,51.45,51.58,51.45,51.57,247000.0,33.28,33.364,33.28,33.3576,247000.0
2006-09-07 13:00:00,51.57,51.67,51.56,51.62,275300.0,33.3576,33.4223,33.3511,33.3899,275300.0
2006-09-07 13:30:00,51.62,51.82,51.61,51.75,430800.0,33.3899,33.5193,33.3835,33.474,430800.0
2006-09-07 14:00:00,51.76,51.85,51.67,51.69,729100.0,33.4805,33.5387,33.4223,33.4352,729100.0
2006-09-07 14:30:00,51.69,51.85,51.62,51.69,671600.0,33.4352,33.5387,33.3899,33.4352,671600.0
2006-09-07 15:00:00,51.69,51.74,51.61,51.74,688700.0,33.4352,33.4675,33.3835,33.4675,688700.0
2006-09-07 15:30:00,51.73,51.74,51.48,51.51,1957300.0,33.4611,33.4675,33.2994,33.3188,1957300.0
2006-09-08 09:30:00,51.4,51.71,51.2,51.47,773100.0,33.2476,33.4481,33.1182,33.2929,773100.0
2006-09-08 10:00:00,51.47,51.52,51.25,51.33,791000.0,33.2929,33.3252,33.1506,33.2023,791000.0
2006-09-08 10:30:00,51.34,51.54,51.33,51.53,456600.0,33.2088,33.3382,33.2023,33.3317,456600.0
2006-09-08 11:00:00,51.53,51.63,51.53,51.56,367100.0,33.3317,33.3964,33.3317,33.3511,367100.0
2006-09-08 11:30:00,51.55,51.57,51.42,51.42,496800.0,33.3446,33.3576,33.2606,33.2606,496800.0
2006-09-08 12:00:00,51.43,51.45,51.37,51.38,404300.0,33.267,33.28,33.2282,33.2347,404300.0
2006-09-08 12:30:00,51.39,51.47,51.36,51.45,467700.0,33.2411,33.2929,33.2217,33.28,467700.0
2006-09-08 13:00:00,51.44,51.5,51.34,51.46,536700.0,33.2735,33.3123,33.2088,33.2864,536700.0
2006-09-08 13:30:00,51.46,51.65,51.45,51.65,361900.0,33.2864,33.4093,33.28,33.4093,361900.0
2006-09-08 14:00:00,51.65,51.67,51.59,51.63,405400.0,33.4093,33.4223,33.3705,33.3964,405400.0
2006-09-08 14:30:00,51.63,51.67,51.6,51.66,304100.0,33.3964,33.4223,33.377,33.4158,304100.0
2006-09-08 15:00:00,51.67,51.81,51.63,51.8,703400.0,33.4223,33.5128,33.3964,33.5064,703400.0
2006-09-08 15:30:00,51.8,51.8,51.62,51.68,1047400.0,33.5064,33.5064,33.3899,33.4287,1047400.0
2006-09-11 09:30:00,51.1,51.3,50.8,50.9,2059500.0,33.0536,33.1829,32.8595,32.9242,2059500.0
2006-09-11 10:00:00,50.89,51.1,50.88,51.06,1073300.0,32.9177,33.0536,32.9113,33.0277,1073300.0
2006-09-11 10:30:00,51.06,51.09,51.02,51.08,973300.0,33.0277,33.0471,33.0018,33.0406,973300.0
2006-09-11 11:00:00,51.07,51.15,51.05,51.12,586400.0,33.0342,33.0859,33.0212,33.0665,586400.0
2006-09-11 11:30:00,51.12,51.13,50.95,50.96,802300.0,33.0665,33.073,32.9565,32.963,802300.0
2006-09-11 12:00:00,50.96,51.09,50.9,51.08,1103700.0,32.963,33.0471,32.9242,33.0406,1103700.0
2006-09-11 12:30:00,51.08,51.09,50.93,50.93,492200.0,33.0406,33.0471,32.9436,32.9436,492200.0
2006-09-11 13:00:00,50.93,51.08,50.91,51.07,921500.0,32.9436,33.0406,32.9307,33.0342,921500.0
2006-09-11 13:30:00,51.08,51.08,50.99,50.99,645000.0,33.0406,33.0406,32.9824,32.9824,645000.0
2006-09-11 14:00:00,50.99,51.08,50.96,51.05,610200.0,32.9824,33.0406,32.963,33.0212,610200.0
2006-09-11 14:30:00,51.05,51.05,50.99,51.03,650500.0,33.0212,33.0212,32.9824,33.0083,650500.0
2006-09-11 15:00:00,51.04,51.04,50.95,51.0,899900.0,33.0148,33.0148,32.9565,32.9889,899900.0
2006-09-11 15:30:00,51.0,51.19,50.99,51.17,1739200.0,32.9889,33.1118,32.9824,33.0988,1739200.0
2006-09-12 09:30:00,51.29,51.49,51.29,51.35,1023600.0,33.1765,33.3058,33.1765,33.2153,1023600.0
2006-09-12 10:00:00,51.34,51.47,51.34,51.46,643900.0,33.2088,33.2929,33.2088,33.2864,643900.0
2006-09-12 10:30:00,51.45,51.48,51.41,51.42,1050800.0,33.28,33.2994,33.2541,33.2606,1050800.0
2006-09-12 11:00:00,51.41,51.45,51.37,51.42,741100.0,33.2541,33.28,33.2282,33.2606,741100.0
2006-09-12 11:30:00,51.42,51.45,51.37,51.39,863700.0,33.2606,33.28,33.2282,33.2411,863700.0
2006-09-12 12:00:00,51.4,51.4,51.32,51.34,394300.0,33.2476,33.2476,33.1959,33.2088,394300.0
2006-09-12 12:30:00,51.33,51.44,51.33,51.42,450300.0,33.2023,33.2735,33.2023,33.2606,450300.0
2006-09-12 13:00:00,51.41,51.44,51.37,51.4,483000.0,33.2541,33.2735,33.2282,33.2476,483000.0
2006-09-12 13:30:00,51.4,51.57,51.39,51.55,883000.0,33.2476,33.3576,33.2411,33.3446,883000.0
2006-09-12 14:00:00,51.55,51.56,51.5,51.55,1156000.0,33.3446,33.3511,33.3123,33.3446,1156000.0
2006-09-12 14:30:00,51.56,51.81,51.55,51.76,1065200.0,33.3511,33.5128,33.3446,33.4805,1065200.0
2006-09-12 15:00:00,51.75,51.85,51.72,51.77,1063400.0,33.474,33.5387,33.4546,33.4869,1063400.0
2006-09-12 15:30:00,51.76,51.78,51.65,51.71,1473400.0,33.4805,33.4934,33.4093,33.4481,1473400.0
2006-09-13 09:30:00,51.7,51.7,51.51,51.6,1045800.0,33.4417,33.4417,33.3188,33.377,1045800.0
2006-09-13 10:00:00,51.59,51.65,51.48,51.58,608900.0,33.3705,33.4093,33.2994,33.364,608900.0
2006-09-13 10:30:00,51.58,51.65,51.51,51.59,557200.0,33.364,33.4093,33.3188,33.3705,557200.0
2006-09-13 11:00:00,51.58,51.7,51.58,51.62,608000.0,33.364,33.4417,33.364,33.3899,608000.0
2006-09-13 11:30:00,51.61,51.73,51.61,51.72,475200.0,33.3835,33.4611,33.3835,33.4546,475200.0
2006-09-13 12:00:00,51.71,51.93,51.68,51.9,555300.0,33.4481,33.5904,33.4287,33.571,555300.0
2006-09-13 12:30:00,51.89,51.94,51.85,51.89,533700.0,33.5646,33.5969,33.5387,33.5646,533700.0
2006-09-13 13:00:00,51.88,51.91,51.81,51.84,608500.0,33.5581,33.5775,33.5128,33.5322,608500.0
2006-09-13 13:30:00,51.83,51.89,51.8,51.81,467800.0,33.5258,33.5646,33.5064,33.5128,467800.0
2006-09-13 14:00:00,51.81,51.86,51.8,51.81,431900.0,33.5128,33.5452,33.5064,33.5128,431900.0
2006-09-13 14:30:00,51.8,51.95,51.8,51.93,574300.0,33.5064,33.6034,33.5064,33.5904,574300.0
2006-09-13 15:00:00,51.92,51.95,51.88,51.89,594100.0,33.584,33.6034,33.5581,33.5646,594100.0
2006-09-13 15:30:00,51.89,51.92,51.83,51.88,897400.0,33.5646,33.584,33.5258,33.5581,897400.0
2006-09-14 09:30:00,51.6,51.73,51.56,51.71,906100.0,33.377,33.4611,33.3511,33.4481,906100.0
2006-09-14 10:00:00,51.7,51.74,51.63,51.64,512700.0,33.4417,33.4675,33.3964,33.4029,512700.0
2006-09-14 10:30:00,51.65,51.75,51.63,51.72,468300.0,33.4093,33.474,33.3964,33.4546,468300.0
2006-09-14 11:00:00,51.72,51.83,51.7,51.81,490500.0,33.4546,33.5258,33.4417,33.5128,490500.0
2006-09-14 11:30:00,51.81,51.84,51.76,51.77,545900.0,33.5128,33.5322,33.4805,33.4869,545900.0
2006-09-14 12:00:00,51.76,51.77,51.67,51.67,481700.0,33.4805,33.4869,33.4223,33.4223,481700.0
2006-09-14 12:30:00,51.67,51.69,51.62,51.65,269200.0,33.4223,33.4352,33.3899,33.4093,269200.0
2006-09-14 13:00:00,51.65,51.7,51.61,51.69,352800.0,33.4093,33.4417,33.3835,33.4352,352800.0
2006-09-14 13:30:00,51.69,51.75,51.68,51.75,574700.0,33.4352,33.474,33.4287,33.474,574700.0
2006-09-14 14:00:00,51.74,51.8,51.73,51.8,549300.0,33.4675,33.5064,33.4611,33.5064,549300.0
2006-09-14 14:30:00,51.79,51.84,51.79,51.81,484300.0,33.4999,33.5322,33.4999,33.5128,484300.0
2006-09-14 15:00:00,51.8,51.85,51.77,51.85,514400.0,33.5064,33.5387,33.4869,33.5387,514400.0
2006-09-14 15:30:00,51.85,51.98,51.82,51.92,729900.0,33.5387,33.6228,33.5193,33.584,729900.0
2006-09-15 09:30:00,52.0,52.0,51.9,51.96,4503600.0,33.6357,33.6357,33.571,33.6098,4503600.0
2006-09-15 10:00:00,51.95,52.0,51.93,51.96,832200.0,33.6034,33.6357,33.5904,33.6098,832200.0
2006-09-15 10:30:00,51.97,51.97,51.81,51.83,831900.0,33.6163,33.6163,33.5128,33.5258,831900.0
2006-09-15 11:00:00,51.83,51.88,51.65,51.71,716900.0,33.5258,33.5581,33.4093,33.4481,716900.0
2006-09-15 11:30:00,51.71,51.81,51.69,51.71,715500.0,33.4481,33.5128,33.4352,33.4481,715500.0
2006-09-15 12:00:00,51.71,51.79,51.65,51.74,580700.0,33.4481,33.4999,33.4093,33.4675,580700.0
2006-09-15 12:30:00,51.73,51.74,51.62,51.67,655300.0,33.4611,33.4675,33.3899,33.4223,655300.0
2006-09-15 13:00:00,51.68,51.71,51.55,51.55,876900.0,33.4287,33.4481,33.3446,33.3446,876900.0
2006-09-15 13:30:00,51.56,51.65,51.48,51.62,711300.0,33.3511,33.4093,33.2994,33.3899,711300.0
2006-09-15 14:00:00,51.61,51.65,51.54,51.6,632100.0,33.3835,33.4093,33.3382,33.377,632100.0
2006-09-15 14:30:00,51.59,51.7,51.53,51.54,801800.0,33.3705,33.4417,33.3317,33.3382,801800.0
2006-09-15 15:00:00,51.55,51.6,51.48,51.53,866100.0,33.3446,33.377,33.2994,33.3317,866100.0
2006-09-15 15:30:00,51.53,51.62,51.44,51.44,1495900.0,33.3317,33.3899,33.2735,33.2735,1495900.0
2006-09-18 09:30:00,51.39,51.63,51.35,51.58,572200.0,33.2411,33.3964,33.2153,33.364,572200.0
2006-09-18 10:00:00,51.59,51.9,51.35,51.85,1138100.0,33.3705,33.571,33.2153,33.5387,1138100.0
2006-09-18 10:30:00,51.85,51.93,51.76,51.78,754800.0,33.5387,33.5904,33.4805,33.4934,754800.0
2006-09-18 11:00:00,51.77,51.8,51.62,51.65,732100.0,33.4869,33.5064,33.3899,33.4093,732100.0
2006-09-18 11:30:00,51.65,51.72,51.59,51.62,754100.0,33.4093,33.4546,33.3705,33.3899,754100.0
2006-09-18 12:00:00,51.62,51.63,51.53,51.55,727800.0,33.3899,33.3964,33.3317,33.3446,727800.0
2006-09-18 12:30:00,51.56,51.59,51.5,51.58,526800.0,33.3511,33.3705,33.3123,33.364,526800.0
2006-09-18 13:00:00,51.58,51.75,51.54,51.7,481100.0,33.364,33.474,33.3382,33.4417,481100.0
2006-09-18 13:30:00,51.7,51.7,51.6,51.62,573500.0,33.4417,33.4417,33.377,33.3899,573500.0
2006-09-18 14:00:00,51.63,51.73,51.56,51.69,558300.0,33.3964,33.4611,33.3511,33.4352,558300.0
2006-09-18 14:30:00,51.68,51.71,51.65,51.67,692100.0,33.4287,33.4481,33.4093,33.4223,692100.0
2006-09-18 15:00:00,51.66,51.84,51.66,51.8,759400.0,33.4158,33.5322,33.4158,33.5064,759400.0
2006-09-18 15:30:00,51.8,51.87,51.72,51.81,1489400.0,33.5064,33.5516,33.4546,33.5128,1489400.0
2006-09-19 09:30:00,51.88,51.89,51.51,51.7,1404100.0,33.5581,33.5646,33.3188,33.4417,1404100.0
2006-09-19 10:00:00,51.69,51.85,51.53,51.8,719000.0,33.4352,33.5387,33.3317,33.5064,719000.0
2006-09-19 10:30:00,51.8,51.89,51.79,51.82,870000.0,33.5064,33.5646,33.4999,33.5193,870000.0
2006-09-19 11:00:00,51.81,51.85,51.78,51.81,573000.0,33.5128,33.5387,33.4934,33.5128,573000.0
2006-09-19 11:30:00,51.81,51.86,51.78,51.81,838500.0,33.5128,33.5452,33.4934,33.5128,838500.0
2006-09-19 12:00:00,51.81,51.85,51.77,51.8,585800.0,33.5128,33.5387,33.4869,33.5064,585800.0
2006-09-19 12:30:00,51.78,51.89,51.78,51.87,558000.0,33.4934,33.5646,33.4934,33.5516,558000.0
2006-09-19 13:00:00,51.87,51.98,51.83,51.94,805700.0,33.5516,33.6228,33.5258,33.5969,805700.0
2006-09-19 13:30:00,51.94,51.97,51.89,51.93,613500.0,33.5969,33.6163,33.5646,33.5904,613500.0
2006-09-19 14:00:00,51.93,52.04,51.89,52.04,839600.0,33.5904,33.6616,33.5646,33.6616,839600.0
2006-09-19 14:30:00,52.03,52.09,51.91,51.93,702700.0,33.6551,33.6939,33.5775,33.5904,702700.0
2006-09-19 15:00:00,51.92,52.08,51.92,52.04,1154300.0,33.584,33.6875,33.584,33.6616,1154300.0
2006-09-19 15:30:00,52.03,52.08,52.02,52.04,1383100.0,33.6551,33.6875,33.6487,33.6616,1383100.0
2006-09-20 09:30:00,52.18,52.4,52.14,52.39,1247100.0,33.7522,33.8945,33.7263,33.888,1247100.0
2006-09-20 10:00:00,52.4,52.48,52.34,52.48,1021600.0,33.8945,33.9462,33.8556,33.9462,1021600.0
2006-09-20 10:30:00,52.48,52.53,52.41,52.46,1094700.0,33.9462,33.9785,33.9009,33.9333,1094700.0
2006-09-20 11:00:00,52.46,52.47,52.39,52.42,504400.0,33.9333,33.9397,33.888,33.9074,504400.0
2006-09-20 11:30:00,52.42,52.42,52.34,52.35,550900.0,33.9074,33.9074,33.8556,33.8621,550900.0
2006-09-20 12:00:00,52.36,52.37,52.24,52.28,552200.0,33.8686,33.8751,33.791,33.8168,552200.0
2006-09-20 12:30:00,52.27,52.34,52.24,52.25,402400.0,33.8104,33.8556,33.791,33.7974,402400.0
2006-09-20 13:00:00,52.25,52.3,52.24,52.28,289700.0,33.7974,33.8298,33.791,33.8168,289700.0
2006-09-20 13:30:00,52.28,52.51,52.28,52.51,674100.0,33.8168,33.9656,33.8168,33.9656,674100.0
2006-09-20 14:00:00,52.51,52.58,52.35,52.41,958400.0,33.9656,34.0109,33.8621,33.9009,958400.0
2006-09-20 14:30:00,52.4,52.5,52.3,52.46,830900.0,33.8945,33.9591,33.8298,33.9333,830900.0
2006-09-20 15:00:00,52.46,52.55,52.44,52.53,808800.0,33.9333,33.9915,33.9203,33.9785,808800.0
2006-09-20 15:30:00,52.53,52.65,52.49,52.5,1812400.0,33.9785,34.0562,33.9527,33.9591,1812400.0
2006-09-21 09:30:00,52.63,52.69,52.55,52.55,762100.0,34.0432,34.082,33.9915,33.9915,762100.0
2006-09-21 10:00:00,52.55,52.6,52.5,52.58,429500.0,33.9915,34.0238,33.9591,34.0109,429500.0
2006-09-21 10:30:00,52.59,52.59,52.41,52.54,736300.0,34.0174,34.0174,33.9009,33.985,736300.0
2006-09-21 11:00:00,52.54,52.57,52.52,52.53,567600.0,33.985,34.0044,33.9721,33.9785,567600.0
2006-09-21 11:30:00,52.53,52.56,52.48,52.54,703800.0,33.9785,33.998,33.9462,33.985,703800.0
2006-09-21 12:00:00,52.53,52.55,52.3,52.3,1012700.0,33.9785,33.9915,33.8298,33.8298,1012700.0
2006-09-21 12:30:00,52.3,52.36,52.24,52.25,532000.0,33.8298,33.8686,33.791,33.7974,532000.0
2006-09-21 13:00:00,52.24,52.27,52.18,52.18,419400.0,33.791,33.8104,33.7522,33.7522,419400.0
2006-09-21 13:30:00,52.18,52.31,52.15,52.3,398900.0,33.7522,33.8362,33.7327,33.8298,398900.0
2006-09-21 14:00:00,52.3,52.34,52.15,52.17,737100.0,33.8298,33.8556,33.7327,33.7457,737100.0
2006-09-21 14:30:00,52.17,52.3,52.16,52.2,518800.0,33.7457,33.8298,33.7392,33.7651,518800.0
2006-09-21 15:00:00,52.19,52.28,52.11,52.21,797500.0,33.7586,33.8168,33.7069,33.7716,797500.0
2006-09-21 15:30:00,52.21,52.25,52.14,52.24,1238800.0,33.7716,33.7974,33.7263,33.791,1238800.0
2006-09-22 09:30:00,52.29,52.42,52.18,52.29,896400.0,33.8233,33.9074,33.7522,33.8233,896400.0
2006-09-22 10:00:00,52.3,52.48,52.27,52.43,858100.0,33.8298,33.9462,33.8104,33.9139,858100.0
2006-09-22 10:30:00,52.44,52.58,52.42,52.47,954800.0,33.9203,34.0109,33.9074,33.9397,954800.0
2006-09-22 11:00:00,52.47,52.51,52.44,52.48,578600.0,33.9397,33.9656,33.9203,33.9462,578600.0
2006-09-22 11:30:00,52.49,52.53,52.46,52.49,461200.0,33.9527,33.9785,33.9333,33.9527,461200.0
2006-09-22 12:00:00,52.48,52.51,52.41,52.48,576200.0,33.9462,33.9656,33.9009,33.9462,576200.0
2006-09-22 12:30:00,52.47,52.51,52.43,52.49,393600.0,33.9397,33.9656,33.9139,33.9527,393600.0
2006-09-22 13:00:00,52.49,52.57,52.46,52.56,459400.0,33.9527,34.0044,33.9333,33.998,459400.0
2006-09-22 13:30:00,52.57,52.65,52.51,52.64,727300.0,34.0044,34.0562,33.9656,34.0497,727300.0
2006-09-22 14:00:00,52.64,52.65,52.56,52.57,402700.0,34.0497,34.0562,33.998,34.0044,402700.0
2006-09-22 14:30:00,52.56,52.69,52.5,52.69,976300.0,33.998,34.082,33.9591,34.082,976300.0
2006-09-22 15:00:00,52.68,52.72,52.63,52.63,1025100.0,34.0756,34.1014,34.0432,34.0432,1025100.0
2006-09-22 15:30:00,52.63,52.65,52.4,52.42,1725500.0,34.0432,34.0562,33.8945,33.9074,1725500.0
2006-09-25 09:30:00,52.72,52.86,52.67,52.69,1853100.0,34.1014,34.192,34.0691,34.082,1853100.0
2006-09-25 10:00:00,52.69,52.85,52.69,52.76,835800.0,34.082,34.1855,34.082,34.1273,835800.0
2006-09-25 10:30:00,52.75,52.77,52.53,52.68,887400.0,34.1209,34.1338,33.9785,34.0756,887400.0
2006-09-25 11:00:00,52.67,52.74,52.61,52.73,419100.0,34.0691,34.1144,34.0303,34.1079,419100.0
2006-09-25 11:30:00,52.73,52.79,52.71,52.72,478300.0,34.1079,34.1467,34.095,34.1014,478300.0
2006-09-25 12:00:00,52.71,52.72,52.57,52.62,892600.0,34.095,34.1014,34.0044,34.0368,892600.0
2006-09-25 12:30:00,52.61,52.87,52.61,52.84,612600.0,34.0303,34.1985,34.0303,34.1791,612600.0
2006-09-25 13:00:00,52.83,52.9,52.8,52.88,636700.0,34.1726,34.2179,34.1532,34.2049,636700.0
2006-09-25 13:30:00,52.88,52.98,52.83,52.93,478600.0,34.2049,34.2696,34.1726,34.2373,478600.0
2006-09-25 14:00:00,52.92,53.07,52.91,53.02,1356500.0,34.2308,34.3278,34.2243,34.2955,1356500.0
2006-09-25 14:30:00,53.02,53.18,52.98,53.07,983600.0,34.2955,34.399,34.2696,34.3278,983600.0
2006-09-25 15:00:00,53.08,53.17,53.06,53.1,846000.0,34.3343,34.3925,34.3214,34.3472,846000.0
2006-09-25 15:30:00,53.11,53.11,52.98,52.99,1308500.0,34.3537,34.3537,34.2696,34.2761,1308500.0
2006-09-26 09:30:00,52.97,53.04,52.79,52.8,1377700.0,34.2632,34.3084,34.1467,34.1532,1377700.0
2006-09-26 10:00:00,52.8,53.11,52.77,53.09,689100.0,34.1532,34.3537,34.1338,34.3408,689100.0
2006-09-26 10:30:00,53.09,53.11,52.84,52.86,596300.0,34.3408,34.3537,34.1791,34.192,596300.0
2006-09-26 11:00:00,52.86,52.99,52.86,52.88,721700.0,34.192,34.2761,34.192,34.2049,721700.0
2006-09-26 11:30:00,52.88,52.9,52.74,52.76,904500.0,34.2049,34.2179,34.1144,34.1273,904500.0
2006-09-26 12:00:00,52.75,53.02,52.74,53.02,654100.0,34.1209,34.2955,34.1144,34.2955,654100.0
2006-09-26 12:30:00,53.01,53.09,53.0,53.09,444200.0,34.289,34.3408,34.2826,34.3408,444200.0
2006-09-26 13:00:00,53.09,53.19,53.05,53.18,393200.0,34.3408,34.4055,34.3149,34.399,393200.0
2006-09-26 13:30:00,53.18,53.3,53.14,53.28,461100.0,34.399,34.4766,34.3731,34.4637,461100.0
2006-09-26 14:00:00,53.27,53.32,53.25,53.28,628700.0,34.4572,34.4896,34.4443,34.4637,628700.0
2006-09-26 14:30:00,53.27,53.45,53.27,53.41,800100.0,34.4572,34.5736,34.4572,34.5478,800100.0
2006-09-26 15:00:00,53.42,53.45,53.35,53.41,1075300.0,34.5542,34.5736,34.509,34.5478,1075300.0
2006-09-26 15:30:00,53.41,53.5,53.38,53.47,1627600.0,34.5478,34.606,34.5284,34.5866,1627600.0
2006-09-27 09:30:00,53.3,53.45,53.2,53.42,1441500.0,34.4766,34.5736,34.4119,34.5542,1441500.0
2006-09-27 10:00:00,53.42,53.54,53.34,53.48,1155100.0,34.5542,34.6319,34.5025,34.593,1155100.0
2006-09-27 10:30:00,53.47,53.71,53.47,53.58,991700.0,34.5866,34.7418,34.5866,34.6577,991700.0
2006-09-27 11:00:00,53.58,53.65,53.45,53.55,834800.0,34.6577,34.703,34.5736,34.6383,834800.0
2006-09-27 11:30:00,53.54,53.58,53.42,53.58,713700.0,34.6319,34.6577,34.5542,34.6577,713700.0
2006-09-27 12:00:00,53.58,53.6,53.4,53.41,481700.0,34.6577,34.6707,34.5413,34.5478,481700.0
2006-09-27 12:30:00,53.41,53.46,53.38,53.43,499400.0,34.5478,34.5801,34.5284,34.5607,499400.0
2006-09-27 13:00:00,53.43,53.51,53.42,53.46,683700.0,34.5607,34.6125,34.5542,34.5801,683700.0
2006-09-27 13:30:00,53.46,53.46,53.27,53.3,472100.0,34.5801,34.5801,34.4572,34.4766,472100.0
2006-09-27 14:00:00,53.3,53.36,53.22,53.23,651700.0,34.4766,34.5154,34.4249,34.4313,651700.0
2006-09-27 14:30:00,53.24,53.26,53.13,53.21,611500.0,34.4378,34.4507,34.3667,34.4184,611500.0
2006-09-27 15:00:00,53.22,53.29,53.16,53.23,936000.0,34.4249,34.4701,34.3861,34.4313,936000.0
2006-09-27 15:30:00,53.23,53.29,53.18,53.23,1185700.0,34.4313,34.4701,34.399,34.4313,1185700.0
2006-09-28 09:30:00,53.33,53.53,53.27,53.27,1668300.0,34.496,34.6254,34.4572,34.4572,1668300.0
2006-09-28 10:00:00,53.27,53.35,53.11,53.24,940900.0,34.4572,34.509,34.3537,34.4378,940900.0
2006-09-28 10:30:00,53.24,53.3,53.02,53.26,1083200.0,34.4378,34.4766,34.2955,34.4507,1083200.0
2006-09-28 11:00:00,53.24,53.27,53.19,53.24,799900.0,34.4378,34.4572,34.4055,34.4378,799900.0
2006-09-28 11:30:00,53.24,53.39,53.22,53.39,508200.0,34.4378,34.5348,34.4249,34.5348,508200.0
2006-09-28 12:00:00,53.39,53.4,53.27,53.32,683100.0,34.5348,34.5413,34.4572,34.4896,683100.0
2006-09-28 12:30:00,53.32,53.35,53.24,53.3,849500.0,34.4896,34.509,34.4378,34.4766,849500.0
2006-09-28 13:00:00,53.31,53.5,53.3,53.46,961000.0,34.4831,34.606,34.4766,34.5801,961000.0
2006-09-28 13:30:00,53.47,53.65,53.44,53.58,899500.0,34.5866,34.703,34.5672,34.6577,899500.0
2006-09-28 14:00:00,53.58,53.72,53.54,53.71,615800.0,34.6577,34.7483,34.6319,34.7418,615800.0
2006-09-28 14:30:00,53.7,53.84,53.66,53.81,874300.0,34.7354,34.8259,34.7095,34.8065,874300.0
2006-09-28 15:00:00,53.81,53.81,53.59,53.6,741300.0,34.8065,34.8065,34.6642,34.6707,741300.0
2006-09-28 15:30:00,53.61,53.65,53.51,53.52,1080800.0,34.6771,34.703,34.6125,34.6189,1080800.0
2006-09-29 09:30:00,53.58,53.92,53.53,53.92,1506100.0,34.6577,34.8777,34.6254,34.8777,1506100.0
2006-09-29 10:00:00,53.92,54.0,53.69,53.69,1270800.0,34.8777,34.9294,34.7289,34.7289,1270800.0
2006-09-29 10:30:00,53.7,53.74,53.56,53.69,921100.0,34.7354,34.7612,34.6448,34.7289,921100.0
2006-09-29 11:00:00,53.7,53.75,53.64,53.66,545700.0,34.7354,34.7677,34.6965,34.7095,545700.0
2006-09-29 11:30:00,53.66,53.76,53.62,53.75,413300.0,34.7095,34.7742,34.6836,34.7677,413300.0
2006-09-29 12:00:00,53.74,53.76,53.63,53.66,611700.0,34.7612,34.7742,34.6901,34.7095,611700.0
2006-09-29 12:30:00,53.66,53.69,53.63,53.68,394800.0,34.7095,34.7289,34.6901,34.7224,394800.0
2006-09-29 13:00:00,53.69,53.71,53.53,53.53,406000.0,34.7289,34.7418,34.6254,34.6254,406000.0
2006-09-29 13:30:00,53.53,53.55,53.43,53.45,334000.0,34.6254,34.6383,34.5607,34.5736,334000.0
2006-09-29 14:00:00,53.44,53.65,53.43,53.64,508000.0,34.5672,34.703,34.5607,34.6965,508000.0
2006-09-29 14:30:00,53.65,53.72,53.65,53.68,625700.0,34.703,34.7483,34.703,34.7224,625700.0
2006-09-29 15:00:00,53.69,53.69,53.54,53.58,602300.0,34.7289,34.7289,34.6319,34.6577,602300.0
2006-09-29 15:30:00,53.59,53.64,53.49,53.61,1317100.0,34.6642,34.6965,34.5995,34.6771,1317100.0
2006-10-02 09:30:00,53.53,53.64,53.41,53.45,837700.0,34.6254,34.6965,34.5478,34.5736,837700.0
2006-10-02 10:00:00,53.46,53.52,53.41,53.42,743600.0,34.5801,34.6189,34.5478,34.5542,743600.0
2006-10-02 10:30:00,53.42,53.46,53.3,53.38,602800.0,34.5542,34.5801,34.4766,34.5284,602800.0
2006-10-02 11:00:00,53.38,53.49,53.37,53.49,626300.0,34.5284,34.5995,34.5219,34.5995,626300.0
2006-10-02 11:30:00,53.49,53.64,53.48,53.59,454200.0,34.5995,34.6965,34.593,34.6642,454200.0
2006-10-02 12:00:00,53.59,53.6,53.55,53.57,303100.0,34.6642,34.6707,34.6383,34.6513,303100.0
2006-10-02 12:30:00,53.58,53.6,53.53,53.55,236100.0,34.6577,34.6707,34.6254,34.6383,236100.0
2006-10-02 13:00:00,53.54,53.6,53.51,53.58,289900.0,34.6319,34.6707,34.6125,34.6577,289900.0
2006-10-02 13:30:00,53.59,53.6,53.3,53.39,461300.0,34.6642,34.6707,34.4766,34.5348,461300.0
2006-10-02 14:00:00,53.38,53.44,53.33,53.37,467200.0,34.5284,34.5672,34.496,34.5219,467200.0
2006-10-02 14:30:00,53.37,53.48,53.34,53.4,402000.0,34.5219,34.593,34.5025,34.5413,402000.0
2006-10-02 15:00:00,53.4,53.66,53.4,53.65,474300.0,34.5413,34.7095,34.5413,34.703,474300.0
2006-10-02 15:30:00,53.66,53.68,53.61,53.63,776200.0,34.7095,34.7224,34.6771,34.6901,776200.0
2006-10-03 09:30:00,53.63,53.95,53.57,53.95,1020600.0,34.6901,34.8971,34.6513,34.8971,1020600.0
2006-10-03 10:00:00,53.94,54.0,53.92,54.0,874500.0,34.8906,34.9294,34.8777,34.9294,874500.0
2006-10-03 10:30:00,54.0,54.09,53.96,54.09,763400.0,34.9294,34.9876,34.9035,34.9876,763400.0
2006-10-03 11:00:00,54.08,54.33,54.06,54.18,1203700.0,34.9812,35.1429,34.9682,35.0458,1203700.0
2006-10-03 11:30:00,54.18,54.27,54.05,54.12,891400.0,35.0458,35.1041,34.9617,35.007,891400.0
2006-10-03 12:00:00,54.12,54.41,54.07,54.36,863700.0,35.007,35.1946,34.9747,35.1623,863700.0
2006-10-03 12:30:00,54.37,54.4,54.28,54.39,699400.0,35.1687,35.1881,35.1105,35.1817,699400.0
2006-10-03 13:00:00,54.4,54.4,54.31,54.32,562600.0,35.1881,35.1881,35.1299,35.1364,562600.0
2006-10-03 13:30:00,54.32,54.4,54.31,54.4,745600.0,35.1364,35.1881,35.1299,35.1881,745600.0
2006-10-03 14:00:00,54.41,54.52,54.38,54.44,1446100.0,35.1946,35.2658,35.1752,35.214,1446100.0
2006-10-03 14:30:00,54.45,54.57,54.44,54.56,991800.0,35.2205,35.2981,35.214,35.2916,991800.0
2006-10-03 15:00:00,54.56,54.57,54.46,54.47,952700.0,35.2916,35.2981,35.227,35.2334,952700.0
2006-10-03 15:30:00,54.48,54.48,54.26,54.44,1517600.0,35.2399,35.2399,35.0976,35.214,1517600.0
2006-10-04 09:30:00,54.29,54.41,54.21,54.31,1255900.0,35.117,35.1946,35.0652,35.1299,1255900.0
2006-10-04 10:00:00,54.32,54.36,54.15,54.33,867600.0,35.1364,35.1623,35.0264,35.1429,867600.0
2006-10-04 10:30:00,54.32,54.39,54.27,54.34,835400.0,35.1364,35.1817,35.1041,35.1493,835400.0
2006-10-04 11:00:00,54.35,54.41,54.3,54.41,1339800.0,35.1558,35.1946,35.1235,35.1946,1339800.0
2006-10-04 11:30:00,54.41,54.62,54.38,54.59,985800.0,35.1946,35.3304,35.1752,35.311,985800.0
2006-10-04 12:00:00,54.6,54.6,54.45,54.51,631300.0,35.3175,35.3175,35.2205,35.2593,631300.0
2006-10-04 12:30:00,54.51,54.58,54.49,54.54,514100.0,35.2593,35.3046,35.2464,35.2787,514100.0
2006-10-04 13:00:00,54.53,54.56,54.42,54.56,669600.0,35.2722,35.2916,35.2011,35.2916,669600.0
2006-10-04 13:30:00,54.56,54.68,54.54,54.63,597800.0,35.2916,35.3693,35.2787,35.3369,597800.0
2006-10-04 14:00:00,54.63,54.68,54.52,54.64,550400.0,35.3369,35.3693,35.2658,35.3434,550400.0
2006-10-04 14:30:00,54.64,54.72,54.63,54.7,596000.0,35.3434,35.3951,35.3369,35.3822,596000.0
2006-10-04 15:00:00,54.7,54.76,54.7,54.7,1221700.0,35.3822,35.421,35.3822,35.3822,1221700.0
2006-10-04 15:30:00,54.71,54.85,54.69,54.84,1294000.0,35.3887,35.4792,35.3757,35.4728,1294000.0
2006-10-05 09:30:00,54.56,54.87,54.45,54.65,1113800.0,35.2916,35.4922,35.2205,35.3499,1113800.0
2006-10-05 10:00:00,54.64,54.71,54.5,54.64,613900.0,35.3434,35.3887,35.2528,35.3434,613900.0
2006-10-05 10:30:00,54.64,54.67,54.54,54.63,572200.0,35.3434,35.3628,35.2787,35.3369,572200.0
2006-10-05 11:00:00,54.63,54.63,54.53,54.57,482000.0,35.3369,35.3369,35.2722,35.2981,482000.0
2006-10-05 11:30:00,54.57,54.65,54.48,54.49,471500.0,35.2981,35.3499,35.2399,35.2464,471500.0
2006-10-05 12:00:00,54.49,54.59,54.48,54.54,403700.0,35.2464,35.311,35.2399,35.2787,403700.0
2006-10-05 12:30:00,54.53,54.53,54.4,54.47,364700.0,35.2722,35.2722,35.1881,35.2334,364700.0
2006-10-05 13:00:00,54.47,54.61,54.43,54.52,421300.0,35.2334,35.324,35.2075,35.2658,421300.0
2006-10-05 13:30:00,54.52,54.54,54.39,54.4,417600.0,35.2658,35.2787,35.1817,35.1881,417600.0
2006-10-05 14:00:00,54.4,54.46,54.34,54.36,580400.0,35.1881,35.227,35.1493,35.1623,580400.0
2006-10-05 14:30:00,54.35,54.46,54.27,54.45,971900.0,35.1558,35.227,35.1041,35.2205,971900.0
2006-10-05 15:00:00,54.46,54.5,54.38,54.41,827200.0,35.227,35.2528,35.1752,35.1946,827200.0
2006-10-05 15:30:00,54.41,54.57,54.39,54.5,981100.0,35.1946,35.2981,35.1817,35.2528,981100.0
2006-10-06 09:30:00,54.35,54.47,54.13,54.3,990100.0,35.1558,35.2334,35.0135,35.1235,990100.0
2006-10-06 10:00:00,54.31,54.42,54.22,54.27,468100.0,35.1299,35.2011,35.0717,35.1041,468100.0
2006-10-06 10:30:00,54.28,54.4,54.22,54.33,647500.0,35.1105,35.1881,35.0717,35.1429,647500.0
2006-10-06 11:00:00,54.33,54.41,54.21,54.4,750600.0,35.1429,35.1946,35.0652,35.1881,750600.0
2006-10-06 11:30:00,54.4,54.44,54.32,54.42,496900.0,35.1881,35.214,35.1364,35.2011,496900.0
2006-10-06 12:00:00,54.42,54.45,54.33,54.34,368000.0,35.2011,35.2205,35.1429,35.1493,368000.0
2006-10-06 12:30:00,54.33,54.38,54.21,54.24,562600.0,35.1429,35.1752,35.0652,35.0846,562600.0
2006-10-06 13:00:00,54.24,54.28,54.19,54.23,332300.0,35.0846,35.1105,35.0523,35.0782,332300.0
2006-10-06 13:30:00,54.23,54.3,54.22,54.3,294800.0,35.0782,35.1235,35.0717,35.1235,294800.0
2006-10-06 14:00:00,54.3,54.3,54.23,54.25,442000.0,35.1235,35.1235,35.0782,35.0911,442000.0
2006-10-06 14:30:00,54.25,54.33,54.24,54.26,646600.0,35.0911,35.1429,35.0846,35.0976,646600.0
2006-10-06 15:00:00,54.25,54.26,54.14,54.16,631900.0,35.0911,35.0976,35.02,35.0329,631900.0
2006-10-06 15:30:00,54.17,54.37,54.11,54.25,1135800.0,35.0394,35.1687,35.0006,35.0911,1135800.0
2006-10-09 09:30:00,54.08,54.42,54.08,54.32,711800.0,34.9812,35.2011,34.9812,35.1364,711800.0
2006-10-09 10:00:00,54.32,54.35,54.2,54.2,399500.0,35.1364,35.1558,35.0588,35.0588,399500.0
2006-10-09 10:30:00,54.2,54.22,54.05,54.16,591800.0,35.0588,35.0717,34.9617,35.0329,591800.0
2006-10-09 11:00:00,54.18,54.36,54.15,54.32,366500.0,35.0458,35.1623,35.0264,35.1364,366500.0
2006-10-09 11:30:00,54.32,54.37,54.26,54.29,314000.0,35.1364,35.1687,35.0976,35.117,314000.0
2006-10-09 12:00:00,54.29,54.38,54.25,54.33,310400.0,35.117,35.1752,35.0911,35.1429,310400.0
2006-10-09 12:30:00,54.32,54.35,54.27,54.28,258000.0,35.1364,35.1558,35.1041,35.1105,258000.0
2006-10-09 13:00:00,54.28,54.4,54.28,54.37,258000.0,35.1105,35.1881,35.1105,35.1687,258000.0
2006-10-09 13:30:00,54.38,54.42,54.32,54.33,265700.0,35.1752,35.2011,35.1364,35.1429,265700.0
2006-10-09 14:00:00,54.33,54.48,54.31,54.47,280100.0,35.1429,35.2399,35.1299,35.2334,280100.0
2006-10-09 14:30:00,54.47,54.51,54.4,54.5,465600.0,35.2334,35.2593,35.1881,35.2528,465600.0
2006-10-09 15:00:00,54.5,54.54,54.44,54.47,468600.0,35.2528,35.2787,35.214,35.2334,468600.0
2006-10-09 15:30:00,54.47,54.52,54.41,54.52,712900.0,35.2334,35.2658,35.1946,35.2658,712900.0
2006-10-10 09:30:00,54.55,54.65,54.44,54.5,1138800.0,35.2852,35.3499,35.214,35.2528,1138800.0
2006-10-10 10:00:00,54.51,54.54,54.28,54.35,1384900.0,35.2593,35.2787,35.1105,35.1558,1384900.0
2006-10-10 10:30:00,54.35,54.4,54.29,54.35,659400.0,35.1558,35.1881,35.117,35.1558,659400.0
2006-10-10 11:00:00,54.34,54.51,54.3,54.44,829200.0,35.1493,35.2593,35.1235,35.214,829200.0
2006-10-10 11:30:00,54.45,54.56,54.35,54.48,694400.0,35.2205,35.2916,35.1558,35.2399,694400.0
2006-10-10 12:00:00,54.49,54.57,54.39,54.41,704800.0,35.2464,35.2981,35.1817,35.1946,704800.0
2006-10-10 12:30:00,54.4,54.53,54.35,54.51,440100.0,35.1881,35.2722,35.1558,35.2593,440100.0
2006-10-10 13:00:00,54.51,54.52,54.41,54.41,548000.0,35.2593,35.2658,35.1946,35.1946,548000.0
2006-10-10 13:30:00,54.42,54.49,54.35,54.36,473400.0,35.2011,35.2464,35.1558,35.1623,473400.0
2006-10-10 14:00:00,54.37,54.46,54.33,54.39,615000.0,35.1687,35.227,35.1429,35.1817,615000.0
2006-10-10 14:30:00,54.39,54.5,54.38,54.41,834300.0,35.1817,35.2528,35.1752,35.1946,834300.0
2006-10-10 15:00:00,54.42,54.5,54.38,54.49,519500.0,35.2011,35.2528,35.1752,35.2464,519500.0
2006-10-10 15:30:00,54.5,54.61,54.44,54.61,1004000.0,35.2528,35.324,35.214,35.324,1004000.0
2006-10-11 09:30:00,54.22,54.22,53.92,54.02,1757200.0,35.0717,35.0717,34.8777,34.9423,1757200.0
2006-10-11 10:00:00,54.01,54.01,53.87,53.92,1486700.0,34.9359,34.9359,34.8453,34.8777,1486700.0
2006-10-11 10:30:00,53.92,54.01,53.88,53.88,958800.0,34.8777,34.9359,34.8518,34.8518,958800.0
2006-10-11 11:00:00,53.88,53.97,53.88,53.9,694500.0,34.8518,34.91,34.8518,34.8647,694500.0
2006-10-11 11:30:00,53.9,53.9,53.85,53.85,678400.0,34.8647,34.8647,34.8324,34.8324,678400.0
2006-10-11 12:00:00,53.85,53.88,53.78,53.85,514900.0,34.8324,34.8518,34.7871,34.8324,514900.0
2006-10-11 12:30:00,53.85,54.07,53.83,54.05,673700.0,34.8324,34.9747,34.8194,34.9617,673700.0
2006-10-11 13:00:00,54.06,54.17,54.05,54.09,458900.0,34.9682,35.0394,34.9617,34.9876,458900.0
2006-10-11 13:30:00,54.09,54.16,54.02,54.08,535400.0,34.9876,35.0329,34.9423,34.9812,535400.0
2006-10-11 14:00:00,54.08,54.09,53.9,53.95,1019000.0,34.9812,34.9876,34.8647,34.8971,1019000.0
2006-10-11 14:30:00,53.94,53.94,50.77,53.81,1312600.0,34.8906,34.8906,32.8401,34.8065,1312600.0
2006-10-11 15:00:00,53.81,53.95,53.73,53.9,937800.0,34.8065,34.8971,34.7548,34.8647,937800.0
2006-10-11 15:30:00,53.9,54.05,53.89,54.02,914900.0,34.8647,34.9617,34.8583,34.9423,914900.0
2006-10-12 09:30:00,54.35,54.36,54.15,54.21,827200.0,35.1558,35.1623,35.0264,35.0652,827200.0
2006-10-12 10:00:00,54.21,54.44,54.2,54.44,1082500.0,35.0652,35.214,35.0588,35.214,1082500.0
2006-10-12 10:30:00,54.44,54.44,54.31,54.4,780100.0,35.214,35.214,35.1299,35.1881,780100.0
2006-10-12 11:00:00,54.4,54.4,54.29,54.32,667200.0,35.1881,35.1881,35.117,35.1364,667200.0
2006-10-12 11:30:00,54.32,54.44,54.29,54.42,563300.0,35.1364,35.214,35.117,35.2011,563300.0
2006-10-12 12:00:00,54.41,54.44,54.24,54.27,728100.0,35.1946,35.214,35.0846,35.1041,728100.0
2006-10-12 12:30:00,54.28,54.39,54.27,54.37,417400.0,35.1105,35.1817,35.1041,35.1687,417400.0
2006-10-12 13:00:00,54.38,54.4,54.34,54.39,424500.0,35.1752,35.1881,35.1493,35.1817,424500.0
2006-10-12 13:30:00,54.39,54.41,54.35,54.41,326200.0,35.1817,35.1946,35.1558,35.1946,326200.0
2006-10-12 14:00:00,54.4,54.47,54.35,54.43,677100.0,35.1881,35.2334,35.1558,35.2075,677100.0
2006-10-12 14:30:00,54.43,54.49,54.4,54.47,475900.0,35.2075,35.2464,35.1881,35.2334,475900.0
2006-10-12 15:00:00,54.47,54.57,54.46,54.54,899400.0,35.2334,35.2981,35.227,35.2787,899400.0
2006-10-12 15:30:00,54.55,54.55,54.29,54.29,1173900.0,35.2852,35.2852,35.117,35.117,1173900.0
2006-10-13 09:30:00,54.2,54.22,53.94,54.03,1407700.0,35.0588,35.0717,34.8906,34.9488,1407700.0
2006-10-13 10:00:00,54.02,54.2,53.88,54.19,605300.0,34.9423,35.0588,34.8518,35.0523,605300.0
2006-10-13 10:30:00,54.2,54.29,54.19,54.28,605900.0,35.0588,35.117,35.0523,35.1105,605900.0
2006-10-13 11:00:00,54.29,54.29,54.11,54.15,474800.0,35.117,35.117,35.0006,35.0264,474800.0
2006-10-13 11:30:00,54.15,54.22,54.1,54.11,400000.0,35.0264,35.0717,34.9941,35.0006,400000.0
2006-10-13 12:00:00,54.11,54.29,54.1,54.27,333600.0,35.0006,35.117,34.9941,35.1041,333600.0
2006-10-13 12:30:00,54.27,54.36,54.26,54.31,285700.0,35.1041,35.1623,35.0976,35.1299,285700.0
2006-10-13 13:00:00,54.3,54.33,54.22,54.29,292000.0,35.1235,35.1429,35.0717,35.117,292000.0
2006-10-13 13:30:00,54.28,54.49,54.28,54.43,367100.0,35.1105,35.2464,35.1105,35.2075,367100.0
2006-10-13 14:00:00,54.42,54.49,54.35,54.36,336000.0,35.2011,35.2464,35.1558,35.1623,336000.0
2006-10-13 14:30:00,54.35,54.36,54.1,54.13,670700.0,35.1558,35.1623,34.9941,35.0135,670700.0
2006-10-13 15:00:00,54.13,54.31,54.1,54.3,617700.0,35.0135,35.1299,34.9941,35.1235,617700.0
2006-10-13 15:30:00,54.31,54.47,54.3,54.39,805900.0,35.1299,35.2334,35.1235,35.1817,805900.0
2006-10-16 09:30:00,54.3,54.35,54.0,54.05,938200.0,35.1235,35.1558,34.9294,34.9617,938200.0
2006-10-16 10:00:00,54.05,54.14,53.96,54.04,724100.0,34.9617,35.02,34.9035,34.9553,724100.0
2006-10-16 10:30:00,54.05,54.06,53.88,53.98,624700.0,34.9617,34.9682,34.8518,34.9165,624700.0
2006-10-16 11:00:00,53.98,54.02,53.83,53.91,774800.0,34.9165,34.9423,34.8194,34.8712,774800.0
2006-10-16 11:30:00,53.92,53.97,53.83,53.87,478100.0,34.8777,34.91,34.8194,34.8453,478100.0
2006-10-16 12:00:00,53.88,53.89,53.74,53.74,608100.0,34.8518,34.8583,34.7612,34.7612,608100.0
2006-10-16 12:30:00,53.75,53.79,53.73,53.74,398500.0,34.7677,34.7936,34.7548,34.7612,398500.0
2006-10-16 13:00:00,53.74,53.86,53.72,53.81,483400.0,34.7612,34.8388,34.7483,34.8065,483400.0
2006-10-16 13:30:00,53.81,53.87,53.81,53.84,333600.0,34.8065,34.8453,34.8065,34.8259,333600.0
2006-10-16 14:00:00,53.85,53.85,53.75,53.77,423800.0,34.8324,34.8324,34.7677,34.7806,423800.0
2006-10-16 14:30:00,53.78,53.8,53.72,53.78,352700.0,34.7871,34.8,34.7483,34.7871,352700.0
2006-10-16 15:00:00,53.77,53.83,53.75,53.82,477200.0,34.7806,34.8194,34.7677,34.813,477200.0
2006-10-16 15:30:00,53.82,53.83,53.71,53.72,1330100.0,34.813,34.8194,34.7418,34.7483,1330100.0
2006-10-17 09:30:00,53.32,53.65,52.33,53.44,1499300.0,34.4896,34.703,33.8492,34.5672,1499300.0
2006-10-17 10:00:00,53.44,53.61,53.41,53.48,1059900.0,34.5672,34.6771,34.5478,34.593,1059900.0
2006-10-17 10:30:00,53.47,53.57,53.45,53.54,870600.0,34.5866,34.6513,34.5736,34.6319,870600.0
2006-10-17 11:00:00,53.54,53.61,53.47,53.49,547800.0,34.6319,34.6771,34.5866,34.5995,547800.0
2006-10-17 11:30:00,53.49,53.58,53.45,53.47,438200.0,34.5995,34.6577,34.5736,34.5866,438200.0
2006-10-17 12:00:00,53.47,53.51,53.41,53.5,706100.0,34.5866,34.6125,34.5478,34.606,706100.0
2006-10-17 12:30:00,53.5,53.51,53.45,53.5,448800.0,34.606,34.6125,34.5736,34.606,448800.0
2006-10-17 13:00:00,53.49,53.59,53.49,53.55,448600.0,34.5995,34.6642,34.5995,34.6383,448600.0
2006-10-17 13:30:00,53.54,53.65,53.5,53.62,434900.0,34.6319,34.703,34.606,34.6836,434900.0
2006-10-17 14:00:00,53.63,53.65,53.57,53.59,289900.0,34.6901,34.703,34.6513,34.6642,289900.0
2006-10-17 14:30:00,53.59,53.71,53.57,53.68,437800.0,34.6642,34.7418,34.6513,34.7224,437800.0
2006-10-17 15:00:00,53.68,53.78,53.64,53.74,683300.0,34.7224,34.7871,34.6965,34.7612,683300.0
2006-10-17 15:30:00,53.74,53.82,53.63,53.66,1324500.0,34.7612,34.813,34.6901,34.7095,1324500.0
2006-10-18 09:30:00,53.92,53.94,53.68,53.92,952900.0,34.8777,34.8906,34.7224,34.8777,952900.0
2006-10-18 10:00:00,53.92,53.94,53.58,53.72,1466800.0,34.8777,34.8906,34.6577,34.7483,1466800.0
2006-10-18 10:30:00,53.72,53.74,53.36,53.38,1280900.0,34.7483,34.7612,34.5154,34.5284,1280900.0
2006-10-18 11:00:00,53.39,53.83,53.37,53.78,1090200.0,34.5348,34.8194,34.5219,34.7871,1090200.0
2006-10-18 11:30:00,53.79,53.87,53.71,53.76,579000.0,34.7936,34.8453,34.7418,34.7742,579000.0
2006-10-18 12:00:00,53.77,53.77,53.65,53.71,405700.0,34.7806,34.7806,34.703,34.7418,405700.0
2006-10-18 12:30:00,53.72,53.73,53.62,53.62,400600.0,34.7483,34.7548,34.6836,34.6836,400600.0
2006-10-18 13:00:00,53.61,53.63,53.37,53.37,546500.0,34.6771,34.6901,34.5219,34.5219,546500.0
2006-10-18 13:30:00,53.38,53.57,53.34,53.56,647000.0,34.5284,34.6513,34.5025,34.6448,647000.0
2006-10-18 14:00:00,53.57,53.79,53.48,53.78,708800.0,34.6513,34.7936,34.593,34.7871,708800.0
2006-10-18 14:30:00,53.78,53.87,53.74,53.82,905600.0,34.7871,34.8453,34.7612,34.813,905600.0
2006-10-18 15:00:00,53.82,53.85,53.65,53.73,888900.0,34.813,34.8324,34.703,34.7548,888900.0
2006-10-18 15:30:00,53.72,53.86,53.72,53.81,1176900.0,34.7483,34.8388,34.7483,34.8065,1176900.0
2006-10-19 09:30:00,53.72,53.72,53.04,53.17,2403800.0,34.7483,34.7483,34.3084,34.3925,2403800.0
2006-10-19 10:00:00,53.17,53.18,52.94,52.96,1631000.0,34.3925,34.399,34.2438,34.2567,1631000.0
2006-10-19 10:30:00,52.96,53.07,52.86,53.06,1601500.0,34.2567,34.3278,34.192,34.3214,1601500.0
2006-10-19 11:00:00,53.07,53.07,52.98,52.99,1119100.0,34.3278,34.3278,34.2696,34.2761,1119100.0
2006-10-19 11:30:00,53.0,53.0,52.9,52.9,629900.0,34.2826,34.2826,34.2179,34.2179,629900.0
2006-10-19 12:00:00,52.9,52.98,52.83,52.96,803700.0,34.2179,34.2696,34.1726,34.2567,803700.0
2006-10-19 12:30:00,52.96,53.0,52.9,52.97,527200.0,34.2567,34.2826,34.2179,34.2632,527200.0
2006-10-19 13:00:00,52.97,53.09,52.92,53.09,598700.0,34.2632,34.3408,34.2308,34.3408,598700.0
2006-10-19 13:30:00,53.09,53.25,53.09,53.15,892700.0,34.3408,34.4443,34.3408,34.3796,892700.0
2006-10-19 14:00:00,53.15,53.17,53.06,53.15,671000.0,34.3796,34.3925,34.3214,34.3796,671000.0
2006-10-19 14:30:00,53.16,53.29,53.15,53.2,913500.0,34.3861,34.4701,34.3796,34.4119,913500.0
2006-10-19 15:00:00,53.2,53.31,53.15,53.26,1055800.0,34.4119,34.4831,34.3796,34.4507,1055800.0
2006-10-19 15:30:00,53.26,53.4,53.19,53.25,1860400.0,34.4507,34.5413,34.4055,34.4443,1860400.0
2006-10-20 09:30:00,53.33,53.36,52.75,53.03,4066100.0,34.496,34.5154,34.1209,34.302,4066100.0
2006-10-20 10:00:00,53.02,53.11,52.97,52.99,1119500.0,34.2955,34.3537,34.2632,34.2761,1119500.0
2006-10-20 10:30:00,52.99,53.02,52.88,53.01,941400.0,34.2761,34.2955,34.2049,34.289,941400.0
2006-10-20 11:00:00,53.0,53.28,53.0,53.27,906600.0,34.2826,34.4637,34.2826,34.4572,906600.0
2006-10-20 11:30:00,53.26,53.38,53.25,53.29,796600.0,34.4507,34.5284,34.4443,34.4701,796600.0
2006-10-20 12:00:00,53.28,53.33,53.28,53.3,755600.0,34.4637,34.496,34.4637,34.4766,755600.0
2006-10-20 12:30:00,53.3,53.31,53.16,53.19,767300.0,34.4766,34.4831,34.3861,34.4055,767300.0
2006-10-20 13:00:00,53.19,53.28,53.19,53.24,447600.0,34.4055,34.4637,34.4055,34.4378,447600.0
2006-10-20 13:30:00,53.24,53.31,53.22,53.27,514900.0,34.4378,34.4831,34.4249,34.4572,514900.0
2006-10-20 14:00:00,53.27,53.32,53.26,53.27,668800.0,34.4572,34.4896,34.4507,34.4572,668800.0
2006-10-20 14:30:00,53.28,53.47,53.28,53.44,665100.0,34.4637,34.5866,34.4637,34.5672,665100.0
2006-10-20 15:00:00,53.44,53.57,53.39,53.56,683300.0,34.5672,34.6513,34.5348,34.6448,683300.0
2006-10-20 15:30:00,53.55,53.68,53.51,53.58,1292600.0,34.6383,34.7224,34.6125,34.6577,1292600.0
2006-10-23 09:30:00,53.28,53.37,53.23,53.35,1390500.0,34.4637,34.5219,34.4313,34.509,1390500.0
2006-10-23 10:00:00,53.36,53.56,53.29,53.55,1400300.0,34.5154,34.6448,34.4701,34.6383,1400300.0
2006-10-23 10:30:00,53.55,53.59,53.48,53.57,899400.0,34.6383,34.6642,34.593,34.6513,899400.0
2006-10-23 11:00:00,53.58,53.94,53.56,53.81,1376000.0,34.6577,34.8906,34.6448,34.8065,1376000.0
2006-10-23 11:30:00,53.8,53.91,53.8,53.85,709000.0,34.8,34.8712,34.8,34.8324,709000.0
2006-10-23 12:00:00,53.86,53.94,53.81,53.89,800400.0,34.8388,34.8906,34.8065,34.8583,800400.0
2006-10-23 12:30:00,53.88,53.97,53.86,53.87,597200.0,34.8518,34.91,34.8388,34.8453,597200.0
2006-10-23 13:00:00,53.87,53.96,53.84,53.96,454700.0,34.8453,34.9035,34.8259,34.9035,454700.0
2006-10-23 13:30:00,53.95,53.97,53.79,53.82,610800.0,34.8971,34.91,34.7936,34.813,610800.0
2006-10-23 14:00:00,53.81,53.86,53.75,53.8,790200.0,34.8065,34.8388,34.7677,34.8,790200.0
2006-10-23 14:30:00,53.8,53.82,53.69,53.69,827600.0,34.8,34.813,34.7289,34.7289,827600.0
2006-10-23 15:00:00,53.7,53.76,53.69,53.72,1032300.0,34.7354,34.7742,34.7289,34.7483,1032300.0
2006-10-23 15:30:00,53.72,53.74,53.6,53.63,1539100.0,34.7483,34.7612,34.6707,34.6901,1539100.0
2006-10-24 09:30:00,53.46,53.6,53.39,53.45,1139000.0,34.5801,34.6707,34.5348,34.5736,1139000.0
2006-10-24 10:00:00,53.46,53.47,53.12,53.22,1242600.0,34.5801,34.5866,34.3602,34.4249,1242600.0
2006-10-24 10:30:00,53.22,53.25,53.14,53.25,926500.0,34.4249,34.4443,34.3731,34.4443,926500.0
2006-10-24 11:00:00,53.24,53.32,53.17,53.29,1195200.0,34.4378,34.4896,34.3925,34.4701,1195200.0
2006-10-24 11:30:00,53.29,53.37,53.26,53.35,778200.0,34.4701,34.5219,34.4507,34.509,778200.0
2006-10-24 12:00:00,53.35,53.41,53.3,53.38,651200.0,34.509,34.5478,34.4766,34.5284,651200.0
2006-10-24 12:30:00,53.38,53.4,53.33,53.36,712400.0,34.5284,34.5413,34.496,34.5154,712400.0
2006-10-24 13:00:00,53.35,53.4,53.34,53.35,546900.0,34.509,34.5413,34.5025,34.509,546900.0
2006-10-24 13:30:00,53.35,53.44,53.31,53.36,666400.0,34.509,34.5672,34.4831,34.5154,666400.0
2006-10-24 14:00:00,53.36,53.43,53.33,53.39,748800.0,34.5154,34.5607,34.496,34.5348,748800.0
2006-10-24 14:30:00,53.38,53.42,53.35,53.4,701300.0,34.5284,34.5542,34.509,34.5413,701300.0
2006-10-24 15:00:00,53.39,53.42,53.36,53.4,817400.0,34.5348,34.5542,34.5154,34.5413,817400.0
2006-10-24 15:30:00,53.39,53.47,53.38,53.42,1222700.0,34.5348,34.5866,34.5284,34.5542,1222700.0
2006-10-25 09:30:00,53.54,53.7,53.54,53.68,981200.0,34.6319,34.7354,34.6319,34.7224,981200.0
2006-10-25 10:00:00,53.68,53.73,53.61,53.72,934300.0,34.7224,34.7548,34.6771,34.7483,934300.0
2006-10-25 10:30:00,53.72,53.72,53.58,53.61,764800.0,34.7483,34.7483,34.6577,34.6771,764800.0
2006-10-25 11:00:00,53.61,53.62,53.57,53.59,562000.0,34.6771,34.6836,34.6513,34.6642,562000.0
2006-10-25 11:30:00,53.58,53.67,53.58,53.66,481300.0,34.6577,34.7159,34.6577,34.7095,481300.0
2006-10-25 12:00:00,53.65,53.66,53.58,53.59,629400.0,34.703,34.7095,34.6577,34.6642,629400.0
2006-10-25 12:30:00,53.58,53.63,53.58,53.61,396100.0,34.6577,34.6901,34.6577,34.6771,396100.0
2006-10-25 13:00:00,53.62,53.72,53.61,53.7,446600.0,34.6836,34.7483,34.6771,34.7354,446600.0
2006-10-25 13:30:00,53.7,53.72,53.67,53.7,484900.0,34.7354,34.7483,34.7159,34.7354,484900.0
2006-10-25 14:00:00,53.7,53.94,53.64,53.77,1289900.0,34.7354,34.8906,34.6965,34.7806,1289900.0
2006-10-25 14:30:00,53.78,53.97,53.7,53.95,902300.0,34.7871,34.91,34.7354,34.8971,902300.0
2006-10-25 15:00:00,53.95,54.08,53.9,54.02,1141300.0,34.8971,34.9812,34.8647,34.9423,1141300.0
2006-10-25 15:30:00,54.03,54.09,53.89,53.98,1826000.0,34.9488,34.9876,34.8583,34.9165,1826000.0
2006-10-26 09:30:00,53.99,54.06,53.87,54.03,926100.0,34.9229,34.9682,34.8453,34.9488,926100.0
2006-10-26 10:00:00,54.03,54.07,53.8,53.85,922300.0,34.9488,34.9747,34.8,34.8324,922300.0
2006-10-26 10:30:00,53.84,53.92,53.77,53.9,819300.0,34.8259,34.8777,34.7806,34.8647,819300.0
2006-10-26 11:00:00,53.9,53.98,53.88,53.88,648600.0,34.8647,34.9165,34.8518,34.8518,648600.0
2006-10-26 11:30:00,53.88,53.89,53.69,53.72,712700.0,34.8518,34.8583,34.7289,34.7483,712700.0
2006-10-26 12:00:00,53.73,53.9,53.71,53.85,652000.0,34.7548,34.8647,34.7418,34.8324,652000.0
2006-10-26 12:30:00,53.85,53.9,53.81,53.86,448200.0,34.8324,34.8647,34.8065,34.8388,448200.0
2006-10-26 13:00:00,53.86,53.98,53.84,53.93,713000.0,34.8388,34.9165,34.8259,34.8841,713000.0
2006-10-26 13:30:00,53.93,54.01,53.92,53.99,457300.0,34.8841,34.9359,34.8777,34.9229,457300.0
2006-10-26 14:00:00,54.0,54.1,54.0,54.09,604900.0,34.9294,34.9941,34.9294,34.9876,604900.0
2006-10-26 14:30:00,54.09,54.16,54.01,54.08,616000.0,34.9876,35.0329,34.9359,34.9812,616000.0
2006-10-26 15:00:00,54.08,54.11,54.01,54.11,667500.0,34.9812,35.0006,34.9359,35.0006,667500.0
2006-10-26 15:30:00,54.1,54.18,54.06,54.16,1349500.0,34.9941,35.0458,34.9682,35.0329,1349500.0
2006-10-27 09:30:00,54.03,54.05,53.7,53.76,940700.0,34.9488,34.9617,34.7354,34.7742,940700.0
2006-10-27 10:00:00,53.76,53.93,53.7,53.79,943600.0,34.7742,34.8841,34.7354,34.7936,943600.0
2006-10-27 10:30:00,53.79,53.89,53.75,53.8,540300.0,34.7936,34.8583,34.7677,34.8,540300.0
2006-10-27 11:00:00,53.8,53.86,53.77,53.78,583000.0,34.8,34.8388,34.7806,34.7871,583000.0
2006-10-27 11:30:00,53.78,53.82,53.71,53.81,462900.0,34.7871,34.813,34.7418,34.8065,462900.0
2006-10-27 12:00:00,53.81,53.88,53.77,53.84,623600.0,34.8065,34.8518,34.7806,34.8259,623600.0
2006-10-27 12:30:00,53.84,53.93,53.82,53.84,318000.0,34.8259,34.8841,34.813,34.8259,318000.0
2006-10-27 13:00:00,53.84,53.85,53.81,53.81,339100.0,34.8259,34.8324,34.8065,34.8065,339100.0
2006-10-27 13:30:00,53.81,53.82,53.72,53.78,457800.0,34.8065,34.813,34.7483,34.7871,457800.0
2006-10-27 14:00:00,53.78,53.8,53.61,53.65,660700.0,34.7871,34.8,34.6771,34.703,660700.0
2006-10-27 14:30:00,53.64,53.7,53.61,53.69,540300.0,34.6965,34.7354,34.6771,34.7289,540300.0
2006-10-27 15:00:00,53.69,53.81,53.67,53.75,598300.0,34.7289,34.8065,34.7159,34.7677,598300.0
2006-10-27 15:30:00,53.75,53.81,53.65,53.76,1335200.0,34.7677,34.8065,34.703,34.7742,1335200.0
2006-10-30 09:30:00,53.6,53.82,53.59,53.77,1053900.0,34.6707,34.813,34.6642,34.7806,1053900.0
2006-10-30 10:00:00,53.78,53.8,53.66,53.66,597400.0,34.7871,34.8,34.7095,34.7095,597400.0
2006-10-30 10:30:00,53.67,53.84,53.66,53.79,533100.0,34.7159,34.8259,34.7095,34.7936,533100.0
2006-10-30 11:00:00,53.79,53.98,53.75,53.96,617300.0,34.7936,34.9165,34.7677,34.9035,617300.0
2006-10-30 11:30:00,53.95,53.99,53.92,53.93,325200.0,34.8971,34.9229,34.8777,34.8841,325200.0
2006-10-30 12:00:00,53.93,53.99,53.89,53.93,363300.0,34.8841,34.9229,34.8583,34.8841,363300.0
2006-10-30 12:30:00,53.93,53.97,53.92,53.96,291400.0,34.8841,34.91,34.8777,34.9035,291400.0
2006-10-30 13:00:00,53.96,54.02,53.94,53.98,495000.0,34.9035,34.9423,34.8906,34.9165,495000.0
2006-10-30 13:30:00,53.98,54.04,53.96,54.04,418300.0,34.9165,34.9553,34.9035,34.9553,418300.0
2006-10-30 14:00:00,54.04,54.07,54.01,54.04,457200.0,34.9553,34.9747,34.9359,34.9553,457200.0
2006-10-30 14:30:00,54.02,54.05,53.99,54.03,475300.0,34.9423,34.9617,34.9229,34.9488,475300.0
2006-10-30 15:00:00,54.03,54.04,53.87,53.89,662200.0,34.9488,34.9553,34.8453,34.8583,662200.0
2006-10-30 15:30:00,53.89,53.98,53.87,53.92,681900.0,34.8583,34.9165,34.8453,34.8777,681900.0
2006-10-31 09:30:00,54.13,54.29,54.11,54.2,1205100.0,35.0135,35.117,35.0006,35.0588,1205100.0
2006-10-31 10:00:00,54.2,54.21,54.03,54.05,876200.0,35.0588,35.0652,34.9488,34.9617,876200.0
2006-10-31 10:30:00,54.06,54.14,54.05,54.11,554000.0,34.9682,35.02,34.9617,35.0006,554000.0
2006-10-31 11:00:00,54.12,54.23,54.11,54.18,548600.0,35.007,35.0782,35.0006,35.0458,548600.0
2006-10-31 11:30:00,54.17,54.27,54.07,54.08,513300.0,35.0394,35.1041,34.9747,34.9812,513300.0
2006-10-31 12:00:00,54.08,54.12,53.98,54.07,560700.0,34.9812,35.007,34.9165,34.9747,560700.0
2006-10-31 12:30:00,54.08,54.08,54.0,54.04,702500.0,34.9812,34.9812,34.9294,34.9553,702500.0
2006-10-31 13:00:00,54.05,54.05,53.94,53.98,462600.0,34.9617,34.9617,34.8906,34.9165,462600.0
2006-10-31 13:30:00,53.98,54.08,53.98,54.03,448800.0,34.9165,34.9812,34.9165,34.9488,448800.0
2006-10-31 14:00:00,54.02,54.08,53.95,53.95,570700.0,34.9423,34.9812,34.8971,34.8971,570700.0
2006-10-31 14:30:00,53.95,53.97,53.86,53.91,632900.0,34.8971,34.91,34.8388,34.8712,632900.0
2006-10-31 15:00:00,53.9,53.96,53.87,53.91,755100.0,34.8647,34.9035,34.8453,34.8712,755100.0
2006-10-31 15:30:00,53.91,54.06,53.83,53.84,1241600.0,34.8712,34.9682,34.8194,34.8259,1241600.0
2006-11-01 09:30:00,54.15,54.15,53.82,53.83,1228200.0,35.0264,35.0264,34.813,34.8194,1228200.0
2006-11-01 10:00:00,53.84,53.88,53.57,53.7,1457000.0,34.8259,34.8518,34.6513,34.7354,1457000.0
2006-11-01 10:30:00,53.69,53.73,53.55,53.66,933600.0,34.7289,34.7548,34.6383,34.7095,933600.0
2006-11-01 11:00:00,53.66,53.78,53.66,53.7,861100.0,34.7095,34.7871,34.7095,34.7354,861100.0
2006-11-01 11:30:00,53.7,53.7,53.57,53.61,756100.0,34.7354,34.7354,34.6513,34.6771,756100.0
2006-11-01 12:00:00,53.61,53.76,53.59,53.73,634200.0,34.6771,34.7742,34.6642,34.7548,634200.0
2006-11-01 12:30:00,53.74,53.78,53.6,53.61,665500.0,34.7612,34.7871,34.6707,34.6771,665500.0
2006-11-01 13:00:00,53.61,53.66,53.55,53.65,641000.0,34.6771,34.7095,34.6383,34.703,641000.0
2006-11-01 13:30:00,53.65,53.72,53.61,53.69,472300.0,34.703,34.7483,34.6771,34.7289,472300.0
2006-11-01 14:00:00,53.69,53.73,53.64,53.7,686600.0,34.7289,34.7548,34.6965,34.7354,686600.0
2006-11-01 14:30:00,53.69,53.72,53.62,53.64,655400.0,34.7289,34.7483,34.6836,34.6965,655400.0
2006-11-01 15:00:00,53.64,53.64,53.5,53.57,931500.0,34.6965,34.6965,34.606,34.6513,931500.0
2006-11-01 15:30:00,53.57,53.71,53.56,53.6,1290200.0,34.6513,34.7418,34.6448,34.6707,1290200.0
2006-11-02 09:30:00,53.36,53.49,53.35,53.44,862800.0,34.5154,34.5995,34.509,34.5672,862800.0
2006-11-02 10:00:00,53.44,53.69,53.42,53.62,741500.0,34.5672,34.7289,34.5542,34.6836,741500.0
2006-11-02 10:30:00,53.63,53.66,53.53,53.54,663900.0,34.6901,34.7095,34.6254,34.6319,663900.0
2006-11-02 11:00:00,53.53,53.64,53.52,53.53,645300.0,34.6254,34.6965,34.6189,34.6254,645300.0
2006-11-02 11:30:00,53.53,53.54,53.46,53.47,560800.0,34.6254,34.6319,34.5801,34.5866,560800.0
2006-11-02 12:00:00,53.46,53.51,53.42,53.44,376900.0,34.5801,34.6125,34.5542,34.5672,376900.0
2006-11-02 12:30:00,53.45,53.45,53.35,53.36,372400.0,34.5736,34.5736,34.509,34.5154,372400.0
2006-11-02 13:00:00,53.36,53.36,53.23,53.24,453500.0,34.5154,34.5154,34.4313,34.4378,453500.0
2006-11-02 13:30:00,53.24,53.35,53.22,53.34,420800.0,34.4378,34.509,34.4249,34.5025,420800.0
2006-11-02 14:00:00,53.33,53.49,53.32,53.47,550300.0,34.496,34.5995,34.4896,34.5866,550300.0
2006-11-02 14:30:00,53.48,53.49,53.4,53.43,337300.0,34.593,34.5995,34.5413,34.5607,337300.0
2006-11-02 15:00:00,53.44,53.55,53.42,53.52,488700.0,34.5672,34.6383,34.5542,34.6189,488700.0
2006-11-02 15:30:00,53.52,53.64,53.51,53.52,1070400.0,34.6189,34.6965,34.6125,34.6189,1070400.0
2006-11-03 09:30:00,53.55,53.69,53.47,53.47,1002100.0,34.6383,34.7289,34.5866,34.5866,1002100.0
2006-11-03 10:00:00,53.48,53.6,53.48,53.53,697600.0,34.593,34.6707,34.593,34.6254,697600.0
2006-11-03 10:30:00,53.53,53.63,53.49,53.58,474500.0,34.6254,34.6901,34.5995,34.6577,474500.0
2006-11-03 11:00:00,53.58,53.63,53.5,53.55,495000.0,34.6577,34.6901,34.606,34.6383,495000.0
2006-11-03 11:30:00,53.54,53.59,53.47,53.5,410000.0,34.6319,34.6642,34.5866,34.606,410000.0
2006-11-03 12:00:00,53.5,53.55,53.46,53.47,398600.0,34.606,34.6383,34.5801,34.5866,398600.0
2006-11-03 12:30:00,53.46,53.52,53.45,53.45,367400.0,34.5801,34.6189,34.5736,34.5736,367400.0
2006-11-03 13:00:00,53.45,53.53,53.4,53.51,364300.0,34.5736,34.6254,34.5413,34.6125,364300.0
2006-11-03 13:30:00,53.51,53.53,53.4,53.45,204500.0,34.6125,34.6254,34.5413,34.5736,204500.0
2006-11-03 14:00:00,53.45,53.54,53.42,53.53,414500.0,34.5736,34.6319,34.5542,34.6254,414500.0
2006-11-03 14:30:00,53.52,53.58,53.44,53.44,404300.0,34.6189,34.6577,34.5672,34.5672,404300.0
2006-11-03 15:00:00,53.44,53.5,53.42,53.5,520500.0,34.5672,34.606,34.5542,34.606,520500.0
2006-11-03 15:30:00,53.5,53.6,53.44,53.46,1037600.0,34.606,34.6707,34.5672,34.5801,1037600.0
2006-11-06 09:30:00,53.68,53.85,53.67,53.83,902900.0,34.7224,34.8324,34.7159,34.8194,902900.0
2006-11-06 10:00:00,53.83,53.98,53.81,53.86,1085800.0,34.8194,34.9165,34.8065,34.8388,1085800.0
2006-11-06 10:30:00,53.86,53.95,53.83,53.93,734100.0,34.8388,34.8971,34.8194,34.8841,734100.0
2006-11-06 11:00:00,53.93,54.04,53.93,54.0,1228500.0,34.8841,34.9553,34.8841,34.9294,1228500.0
2006-11-06 11:30:00,53.99,54.16,53.99,54.16,815800.0,34.9229,35.0329,34.9229,35.0329,815800.0
2006-11-06 12:00:00,54.16,54.2,54.16,54.17,515800.0,35.0329,35.0588,35.0329,35.0394,515800.0
2006-11-06 12:30:00,54.18,54.19,54.13,54.15,457800.0,35.0458,35.0523,35.0135,35.0264,457800.0
2006-11-06 13:00:00,54.16,54.23,54.15,54.17,514600.0,35.0329,35.0782,35.0264,35.0394,514600.0
2006-11-06 13:30:00,54.17,54.18,54.12,54.16,591200.0,35.0394,35.0458,35.007,35.0329,591200.0
2006-11-06 14:00:00,54.16,54.2,54.15,54.17,478400.0,35.0329,35.0588,35.0264,35.0394,478400.0
2006-11-06 14:30:00,54.17,54.23,54.16,54.18,697400.0,35.0394,35.0782,35.0329,35.0458,697400.0
2006-11-06 15:00:00,54.18,54.25,54.17,54.22,756900.0,35.0458,35.0911,35.0394,35.0717,756900.0
2006-11-06 15:30:00,54.23,54.25,54.14,54.2,1473000.0,35.0782,35.0911,35.02,35.0588,1473000.0
2006-11-07 09:30:00,54.22,54.44,54.16,54.43,769700.0,35.0717,35.214,35.0329,35.2075,769700.0
2006-11-07 10:00:00,54.42,54.51,54.39,54.47,661500.0,35.2011,35.2593,35.1817,35.2334,661500.0
2006-11-07 10:30:00,54.47,54.52,54.36,54.5,951900.0,35.2334,35.2658,35.1623,35.2528,951900.0
2006-11-07 11:00:00,54.49,54.52,54.46,54.46,548000.0,35.2464,35.2658,35.227,35.227,548000.0
2006-11-07 11:30:00,54.47,54.55,54.39,54.5,541900.0,35.2334,35.2852,35.1817,35.2528,541900.0
2006-11-07 12:00:00,54.49,54.58,54.43,54.5,456200.0,35.2464,35.3046,35.2075,35.2528,456200.0
2006-11-07 12:30:00,54.5,54.6,54.49,54.59,401700.0,35.2528,35.3175,35.2464,35.311,401700.0
2006-11-07 13:00:00,54.59,54.61,54.54,54.57,391400.0,35.311,35.324,35.2787,35.2981,391400.0
2006-11-07 13:30:00,54.57,54.62,54.55,54.56,339400.0,35.2981,35.3304,35.2852,35.2916,339400.0
2006-11-07 14:00:00,54.57,54.61,54.51,54.53,640400.0,35.2981,35.324,35.2593,35.2722,640400.0
2006-11-07 14:30:00,54.53,54.56,54.49,54.53,532500.0,35.2722,35.2916,35.2464,35.2722,532500.0
2006-11-07 15:00:00,54.53,54.55,54.48,54.48,906500.0,35.2722,35.2852,35.2399,35.2399,906500.0
2006-11-07 15:30:00,54.49,54.55,54.33,54.41,1076700.0,35.2464,35.2852,35.1429,35.1946,1076700.0
2006-11-08 09:30:00,54.4,54.56,54.31,54.4,1036200.0,35.1881,35.2916,35.1299,35.1881,1036200.0
2006-11-08 10:00:00,54.4,54.43,54.2,54.29,681400.0,35.1881,35.2075,35.0588,35.117,681400.0
2006-11-08 10:30:00,54.29,54.43,54.24,54.37,821500.0,35.117,35.2075,35.0846,35.1687,821500.0
2006-11-08 11:00:00,54.36,54.4,54.35,54.38,356200.0,35.1623,35.1881,35.1558,35.1752,356200.0
2006-11-08 11:30:00,54.37,54.4,54.29,54.35,499700.0,35.1687,35.1881,35.117,35.1558,499700.0
2006-11-08 12:00:00,54.34,54.39,54.22,54.22,648700.0,35.1493,35.1817,35.0717,35.0717,648700.0
2006-11-08 12:30:00,54.22,54.48,54.22,54.35,662700.0,35.0717,35.2399,35.0717,35.1558,662700.0
2006-11-08 13:00:00,54.35,54.42,54.31,54.4,519500.0,35.1558,35.2011,35.1299,35.1881,519500.0
2006-11-08 13:30:00,54.4,54.52,54.37,54.49,598900.0,35.1881,35.2658,35.1687,35.2464,598900.0
2006-11-08 14:00:00,54.49,54.68,54.47,54.63,847500.0,35.2464,35.3693,35.2334,35.3369,847500.0
2006-11-08 14:30:00,54.62,54.72,54.62,54.71,763100.0,35.3304,35.3951,35.3304,35.3887,763100.0
2006-11-08 15:00:00,54.71,54.75,54.66,54.67,845000.0,35.3887,35.4145,35.3563,35.3628,845000.0
2006-11-08 15:30:00,54.68,54.72,54.52,54.63,961400.0,35.3693,35.3951,35.2658,35.3369,961400.0
2006-11-09 09:30:00,54.52,54.67,54.46,54.66,1001500.0,35.2658,35.3628,35.227,35.3563,1001500.0
2006-11-09 10:00:00,54.66,54.66,54.51,54.56,832000.0,35.3563,35.3563,35.2593,35.2916,832000.0
2006-11-09 10:30:00,54.56,54.6,54.51,54.6,456300.0,35.2916,35.3175,35.2593,35.3175,456300.0
2006-11-09 11:00:00,54.6,54.66,54.58,54.62,396900.0,35.3175,35.3563,35.3046,35.3304,396900.0
2006-11-09 11:30:00,54.62,54.67,54.57,54.65,404800.0,35.3304,35.3628,35.2981,35.3499,404800.0
2006-11-09 12:00:00,54.65,54.7,54.62,54.7,335800.0,35.3499,35.3822,35.3304,35.3822,335800.0
2006-11-09 12:30:00,54.7,54.72,54.64,54.72,310300.0,35.3822,35.3951,35.3434,35.3951,310300.0
2006-11-09 13:00:00,54.72,54.72,54.62,54.65,568400.0,35.3951,35.3951,35.3304,35.3499,568400.0
2006-11-09 13:30:00,54.65,54.68,54.56,54.58,535100.0,35.3499,35.3693,35.2916,35.3046,535100.0
2006-11-09 14:00:00,54.59,54.63,54.56,54.63,813900.0,35.311,35.3369,35.2916,35.3369,813900.0
2006-11-09 14:30:00,54.63,54.65,54.53,54.57,464400.0,35.3369,35.3499,35.2722,35.2981,464400.0
2006-11-09 15:00:00,54.57,54.57,54.38,54.5,1058200.0,35.2981,35.2981,35.1752,35.2528,1058200.0
2006-11-09 15:30:00,54.5,54.52,54.4,54.52,1158900.0,35.2528,35.2658,35.1881,35.2658,1158900.0
2006-11-10 09:30:00,54.51,54.65,54.35,54.36,699000.0,35.2593,35.3499,35.1558,35.1623,699000.0
2006-11-10 10:00:00,54.36,54.41,54.25,54.31,1076200.0,35.1623,35.1946,35.0911,35.1299,1076200.0
2006-11-10 10:30:00,54.3,54.55,54.27,54.5,652600.0,35.1235,35.2852,35.1041,35.2528,652600.0
2006-11-10 11:00:00,54.51,54.59,54.42,54.59,463900.0,35.2593,35.311,35.2011,35.311,463900.0
2006-11-10 11:30:00,54.58,54.6,54.36,54.39,1695900.0,35.3046,35.3175,35.1623,35.1817,1695900.0
2006-11-10 12:00:00,54.38,54.43,54.34,54.41,625400.0,35.1752,35.2075,35.1493,35.1946,625400.0
2006-11-10 12:30:00,54.41,54.5,54.41,54.49,297200.0,35.1946,35.2528,35.1946,35.2464,297200.0
2006-11-10 13:00:00,54.5,54.51,54.45,54.5,579900.0,35.2528,35.2593,35.2205,35.2528,579900.0
2006-11-10 13:30:00,54.5,54.55,54.43,54.49,515400.0,35.2528,35.2852,35.2075,35.2464,515400.0
2006-11-10 14:00:00,54.49,54.56,54.4,54.55,377300.0,35.2464,35.2916,35.1881,35.2852,377300.0
2006-11-10 14:30:00,54.55,54.68,54.54,54.59,584300.0,35.2852,35.3693,35.2787,35.311,584300.0
2006-11-10 15:00:00,54.59,54.63,54.58,54.6,522600.0,35.311,35.3369,35.3046,35.3175,522600.0
2006-11-10 15:30:00,54.6,54.77,54.6,54.76,1061800.0,35.3175,35.4275,35.3175,35.421,1061800.0
2006-11-13 09:30:00,54.57,54.85,54.56,54.83,997500.0,35.2981,35.4792,35.2916,35.4663,997500.0
2006-11-13 10:00:00,54.82,54.93,54.78,54.91,823300.0,35.4598,35.531,35.4339,35.518,823300.0
2006-11-13 10:30:00,54.89,54.9,54.79,54.82,724200.0,35.5051,35.5116,35.4404,35.4598,724200.0
2006-11-13 11:00:00,54.82,54.86,54.8,54.82,515500.0,35.4598,35.4857,35.4469,35.4598,515500.0
2006-11-13 11:30:00,54.81,54.83,54.77,54.79,686900.0,35.4533,35.4663,35.4275,35.4404,686900.0
2006-11-13 12:00:00,54.78,54.8,54.73,54.78,694400.0,35.4339,35.4469,35.4016,35.4339,694400.0
2006-11-13 12:30:00,54.77,54.81,54.74,54.74,371700.0,35.4275,35.4533,35.4081,35.4081,371700.0
2006-11-13 13:00:00,54.73,54.76,54.68,54.68,397200.0,35.4016,35.421,35.3693,35.3693,397200.0
2006-11-13 13:30:00,54.68,54.71,54.61,54.69,402200.0,35.3693,35.3887,35.324,35.3757,402200.0
2006-11-13 14:00:00,54.69,54.72,54.63,54.65,482700.0,35.3757,35.3951,35.3369,35.3499,482700.0
2006-11-13 14:30:00,54.66,54.7,54.6,54.65,434600.0,35.3563,35.3822,35.3175,35.3499,434600.0
2006-11-13 15:00:00,54.65,54.66,54.49,54.5,557300.0,35.3499,35.3563,35.2464,35.2528,557300.0
2006-11-13 15:30:00,54.49,54.6,54.46,54.48,1052300.0,35.2464,35.3175,35.227,35.2399,1052300.0
2006-11-14 09:30:00,54.55,54.62,54.27,54.28,1031000.0,35.2852,35.3304,35.1041,35.1105,1031000.0
2006-11-14 10:00:00,54.28,54.41,54.11,54.12,1005300.0,35.1105,35.1946,35.0006,35.007,1005300.0
2006-11-14 10:30:00,54.12,54.34,54.07,54.3,801300.0,35.007,35.1493,34.9747,35.1235,801300.0
2006-11-14 11:00:00,54.31,54.47,54.29,54.46,793800.0,35.1299,35.2334,35.117,35.227,793800.0
2006-11-14 11:30:00,54.46,54.5,54.4,54.45,505100.0,35.227,35.2528,35.1881,35.2205,505100.0
2006-11-14 12:00:00,54.46,54.48,54.42,54.45,544100.0,35.227,35.2399,35.2011,35.2205,544100.0
2006-11-14 12:30:00,54.44,54.45,54.36,54.39,336000.0,35.214,35.2205,35.1623,35.1817,336000.0
2006-11-14 13:00:00,54.39,54.45,54.38,54.42,1032000.0,35.1817,35.2205,35.1752,35.2011,1032000.0
2006-11-14 13:30:00,54.43,54.62,54.42,54.54,595000.0,35.2075,35.3304,35.2011,35.2787,595000.0
2006-11-14 14:00:00,54.53,54.6,54.53,54.57,600600.0,35.2722,35.3175,35.2722,35.2981,600600.0
2006-11-14 14:30:00,54.57,54.94,54.56,54.89,1812400.0,35.2981,35.5374,35.2916,35.5051,1812400.0
2006-11-14 15:00:00,54.89,54.98,54.7,54.72,1474500.0,35.5051,35.5633,35.3822,35.3951,1474500.0
2006-11-14 15:30:00,54.73,54.86,54.69,54.86,1595700.0,35.4016,35.4857,35.3757,35.4857,1595700.0
2006-11-15 09:30:00,54.77,54.8,54.63,54.77,670900.0,35.4275,35.4469,35.3369,35.4275,670900.0
2006-11-15 10:00:00,54.77,54.77,54.54,54.55,1054100.0,35.4275,35.4275,35.2787,35.2852,1054100.0
2006-11-15 10:30:00,54.56,54.58,54.46,54.53,757900.0,35.2916,35.3046,35.227,35.2722,757900.0
2006-11-15 11:00:00,54.53,54.59,54.49,54.55,394900.0,35.2722,35.311,35.2464,35.2852,394900.0
2006-11-15 11:30:00,54.54,54.62,54.49,54.62,577300.0,35.2787,35.3304,35.2464,35.3304,577300.0
2006-11-15 12:00:00,54.62,54.63,54.54,54.55,374600.0,35.3304,35.3369,35.2787,35.2852,374600.0
2006-11-15 12:30:00,54.55,54.57,54.5,54.5,455300.0,35.2852,35.2981,35.2528,35.2528,455300.0
2006-11-15 13:00:00,54.51,54.51,54.47,54.47,357400.0,35.2593,35.2593,35.2334,35.2334,357400.0
2006-11-15 13:30:00,54.48,54.5,54.45,54.48,515000.0,35.2399,35.2528,35.2205,35.2399,515000.0
2006-11-15 14:00:00,54.48,54.57,54.4,54.47,651000.0,35.2399,35.2981,35.1881,35.2334,651000.0
2006-11-15 14:30:00,54.46,54.47,54.33,54.47,715200.0,35.227,35.2334,35.1429,35.2334,715200.0
2006-11-15 15:00:00,54.47,54.56,54.46,54.56,627400.0,35.2334,35.2916,35.227,35.2916,627400.0
2006-11-15 15:30:00,54.55,54.57,54.48,54.5,1085900.0,35.2852,35.2981,35.2399,35.2528,1085900.0
2006-11-16 09:30:00,54.73,54.75,54.59,54.68,988200.0,35.4016,35.4145,35.311,35.3693,988200.0
2006-11-16 10:00:00,54.68,54.69,54.59,54.62,486400.0,35.3693,35.3757,35.311,35.3304,486400.0
2006-11-16 10:30:00,54.63,54.7,54.61,54.65,456600.0,35.3369,35.3822,35.324,35.3499,456600.0
2006-11-16 11:00:00,54.66,54.69,54.62,54.69,289100.0,35.3563,35.3757,35.3304,35.3757,289100.0
2006-11-16 11:30:00,54.69,54.81,54.68,54.75,383900.0,35.3757,35.4533,35.3693,35.4145,383900.0
2006-11-16 12:00:00,54.74,54.87,54.74,54.8,459700.0,35.4081,35.4922,35.4081,35.4469,459700.0
2006-11-16 12:30:00,54.79,54.81,54.75,54.79,284000.0,35.4404,35.4533,35.4145,35.4404,284000.0
2006-11-16 13:00:00,54.79,54.87,54.76,54.87,1047000.0,35.4404,35.4922,35.421,35.4922,1047000.0
2006-11-16 13:30:00,54.87,54.97,54.86,54.92,496200.0,35.4922,35.5568,35.4857,35.5245,496200.0
2006-11-16 14:00:00,54.92,54.95,54.9,54.94,404600.0,35.5245,35.5439,35.5116,35.5374,404600.0
2006-11-16 14:30:00,54.94,54.98,54.91,54.94,520300.0,35.5374,35.5633,35.518,35.5374,520300.0
2006-11-16 15:00:00,54.94,54.99,54.91,54.97,794000.0,35.5374,35.5698,35.518,35.5568,794000.0
2006-11-16 15:30:00,54.97,54.99,54.9,54.91,1239100.0,35.5568,35.5698,35.5116,35.518,1239100.0
2006-11-17 09:30:00,54.85,54.99,54.85,54.99,2996900.0,35.4792,35.5698,35.4792,35.5698,2996900.0
2006-11-17 10:00:00,54.99,54.99,54.92,54.97,484200.0,35.5698,35.5698,35.5245,35.5568,484200.0
2006-11-17 10:30:00,54.98,55.0,54.95,54.97,853200.0,35.5633,35.5762,35.5439,35.5568,853200.0
2006-11-17 11:00:00,54.98,55.0,54.98,55.0,516700.0,35.5633,35.5762,35.5633,35.5762,516700.0
2006-11-17 11:30:00,55.0,55.03,54.94,54.99,2282300.0,35.5762,35.5956,35.5374,35.5698,2282300.0
2006-11-17 12:00:00,54.99,55.02,54.97,54.99,520900.0,35.5698,35.5892,35.5568,35.5698,520900.0
2006-11-17 12:30:00,54.99,55.05,54.94,54.95,747800.0,35.5698,35.6086,35.5374,35.5439,747800.0
2006-11-17 13:00:00,54.96,54.99,54.91,54.92,475100.0,35.5504,35.5698,35.518,35.5245,475100.0
2006-11-17 13:30:00,54.93,54.95,54.87,54.89,473500.0,35.531,35.5439,35.4922,35.5051,473500.0
2006-11-17 14:00:00,54.89,54.92,54.84,54.85,456900.0,35.5051,35.5245,35.4728,35.4792,456900.0
2006-11-17 14:30:00,54.85,54.95,54.84,54.91,514200.0,35.4792,35.5439,35.4728,35.518,514200.0
2006-11-17 15:00:00,54.9,54.96,54.9,54.91,675000.0,35.5116,35.5504,35.5116,35.518,675000.0
2006-11-17 15:30:00,54.91,54.96,54.82,54.84,1021700.0,35.518,35.5504,35.4598,35.4728,1021700.0
2006-11-20 09:30:00,54.85,54.92,54.72,54.91,1204000.0,35.4792,35.5245,35.3951,35.518,1204000.0
2006-11-20 10:00:00,54.91,55.0,54.84,54.85,784300.0,35.518,35.5762,35.4728,35.4792,784300.0
2006-11-20 10:30:00,54.85,54.85,54.76,54.84,737900.0,35.4792,35.4792,35.421,35.4728,737900.0
2006-11-20 11:00:00,54.84,54.96,54.8,54.95,540500.0,35.4728,35.5504,35.4469,35.5439,540500.0
2006-11-20 11:30:00,54.94,55.0,54.87,54.94,460400.0,35.5374,35.5762,35.4922,35.5374,460400.0
2006-11-20 12:00:00,54.94,54.98,54.91,54.94,416000.0,35.5374,35.5633,35.518,35.5374,416000.0
2006-11-20 12:30:00,54.94,54.99,54.87,54.99,364500.0,35.5374,35.5698,35.4922,35.5698,364500.0
2006-11-20 13:00:00,54.98,55.0,54.96,54.99,451500.0,35.5633,35.5762,35.5504,35.5698,451500.0
2006-11-20 13:30:00,54.99,55.08,54.98,55.04,584800.0,35.5698,35.628,35.5633,35.6021,584800.0
2006-11-20 14:00:00,55.04,55.08,54.89,54.9,586500.0,35.6021,35.628,35.5051,35.5116,586500.0
2006-11-20 14:30:00,54.9,54.96,54.87,54.91,662000.0,35.5116,35.5504,35.4922,35.518,662000.0
2006-11-20 15:00:00,54.91,54.95,54.86,54.89,574900.0,35.518,35.5439,35.4857,35.5051,574900.0
2006-11-20 15:30:00,54.89,54.95,54.89,54.95,931200.0,35.5051,35.5439,35.5051,35.5439,931200.0
2006-11-21 09:30:00,55.04,55.05,54.85,54.88,985900.0,35.6021,35.6086,35.4792,35.4986,985900.0
2006-11-21 10:00:00,54.89,54.95,54.84,54.84,511600.0,35.5051,35.5439,35.4728,35.4728,511600.0
2006-11-21 10:30:00,54.84,54.88,54.73,54.75,544200.0,35.4728,35.4986,35.4016,35.4145,544200.0
2006-11-21 11:00:00,54.74,54.78,54.65,54.67,652200.0,35.4081,35.4339,35.3499,35.3628,652200.0
2006-11-21 11:30:00,54.67,54.7,54.59,54.64,486100.0,35.3628,35.3822,35.311,35.3434,486100.0
2006-11-21 12:00:00,54.64,54.71,54.62,54.7,641000.0,35.3434,35.3887,35.3304,35.3822,641000.0
2006-11-21 12:30:00,54.7,54.75,54.67,54.71,283500.0,35.3822,35.4145,35.3628,35.3887,283500.0
2006-11-21 13:00:00,54.7,54.74,54.68,54.68,340100.0,35.3822,35.4081,35.3693,35.3693,340100.0
2006-11-21 13:30:00,54.68,54.73,54.61,54.63,491200.0,35.3693,35.4016,35.324,35.3369,491200.0
2006-11-21 14:00:00,54.63,54.64,54.55,54.61,386300.0,35.3369,35.3434,35.2852,35.324,386300.0
2006-11-21 14:30:00,54.61,54.64,54.51,54.57,653200.0,35.324,35.3434,35.2593,35.2981,653200.0
2006-11-21 15:00:00,54.56,54.7,54.08,54.65,639400.0,35.2916,35.3822,34.9812,35.3499,639400.0
2006-11-21 15:30:00,54.66,54.79,54.64,54.72,992100.0,35.3563,35.4404,35.3434,35.3951,992100.0
2006-11-22 09:30:00,54.68,54.92,54.65,54.77,852300.0,35.3693,35.5245,35.3499,35.4275,852300.0
2006-11-22 10:00:00,54.77,54.82,54.65,54.65,791400.0,35.4275,35.4598,35.3499,35.3499,791400.0
2006-11-22 10:30:00,54.65,54.78,54.64,54.65,662300.0,35.3499,35.4339,35.3434,35.3499,662300.0
2006-11-22 11:00:00,54.64,54.71,54.61,54.65,529300.0,35.3434,35.3887,35.324,35.3499,529300.0
2006-11-22 11:30:00,54.65,54.65,54.52,54.58,839400.0,35.3499,35.3499,35.2658,35.3046,839400.0
2006-11-22 12:00:00,54.58,54.59,54.52,54.53,347000.0,35.3046,35.311,35.2658,35.2722,347000.0
2006-11-22 12:30:00,54.53,54.59,54.52,54.56,322300.0,35.2722,35.311,35.2658,35.2916,322300.0
2006-11-22 13:00:00,54.56,54.57,54.52,54.53,278000.0,35.2916,35.2981,35.2658,35.2722,278000.0
2006-11-22 13:30:00,54.53,54.53,54.47,54.47,587200.0,35.2722,35.2722,35.2334,35.2334,587200.0
2006-11-22 14:00:00,54.48,54.49,54.42,54.48,529000.0,35.2399,35.2464,35.2011,35.2399,529000.0
2006-11-22 14:30:00,54.48,54.58,54.44,54.5,437900.0,35.2399,35.3046,35.214,35.2528,437900.0
2006-11-22 15:00:00,54.5,54.54,54.46,54.54,436200.0,35.2528,35.2787,35.227,35.2787,436200.0
2006-11-22 15:30:00,54.53,54.7,54.52,54.66,878200.0,35.2722,35.3822,35.2658,35.3563,878200.0
2006-11-24 09:30:00,54.37,54.48,54.27,54.39,850800.0,35.1687,35.2399,35.1041,35.1817,850800.0
2006-11-24 10:00:00,54.38,54.52,54.34,54.49,490500.0,35.1752,35.2658,35.1493,35.2464,490500.0
2006-11-24 10:30:00,54.49,54.67,54.46,54.64,468300.0,35.2464,35.3628,35.227,35.3434,468300.0
2006-11-24 11:00:00,54.63,54.74,54.62,54.67,497800.0,35.3369,35.4081,35.3304,35.3628,497800.0
2006-11-24 11:30:00,54.66,54.69,54.62,54.67,543900.0,35.3563,35.3757,35.3304,35.3628,543900.0
2006-11-24 12:00:00,54.67,54.76,54.66,54.71,425000.0,35.3628,35.421,35.3563,35.3887,425000.0
2006-11-24 12:30:00,54.7,54.76,54.55,54.58,1133700.0,35.3822,35.421,35.2852,35.3046,1133700.0
2006-11-24 13:00:00,54.59,54.59,54.56,54.58,384800.0,35.311,35.311,35.2916,35.3046,384800.0
2006-11-24 13:30:00,54.58,54.58,54.58,54.58,0.0,35.3046,35.3046,35.3046,35.3046,0.0
2006-11-24 14:00:00,55.49,55.49,54.31,54.31,600.0,35.8932,35.8932,35.1299,35.1299,600.0
2006-11-24 14:30:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 15:00:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-24 15:30:00,54.31,54.31,54.31,54.31,0.0,35.1299,35.1299,35.1299,35.1299,0.0
2006-11-27 09:30:00,54.56,54.69,54.49,54.55,1339000.0,35.2916,35.3757,35.2464,35.2852,1339000.0
2006-11-27 10:00:00,54.55,54.55,54.27,54.27,1516800.0,35.2852,35.2852,35.1041,35.1041,1516800.0
2006-11-27 10:30:00,54.27,54.27,54.09,54.11,882900.0,35.1041,35.1041,34.9876,35.0006,882900.0
2006-11-27 11:00:00,54.12,54.19,53.93,53.93,1298000.0,35.007,35.0523,34.8841,34.8841,1298000.0
2006-11-27 11:30:00,53.94,53.97,53.89,53.96,1199600.0,34.8906,34.91,34.8583,34.9035,1199600.0
2006-11-27 12:00:00,53.96,54.01,53.93,53.93,760800.0,34.9035,34.9359,34.8841,34.8841,760800.0
2006-11-27 12:30:00,53.93,53.94,53.74,53.79,815600.0,34.8841,34.8906,34.7612,34.7936,815600.0
2006-11-27 13:00:00,53.8,53.96,53.73,53.94,677700.0,34.8,34.9035,34.7548,34.8906,677700.0
2006-11-27 13:30:00,53.94,54.04,53.91,54.0,627500.0,34.8906,34.9553,34.8712,34.9294,627500.0
2006-11-27 14:00:00,54.0,54.02,53.87,53.9,633700.0,34.9294,34.9423,34.8453,34.8647,633700.0
2006-11-27 14:30:00,53.89,53.94,53.88,53.9,848900.0,34.8583,34.8906,34.8518,34.8647,848900.0
2006-11-27 15:00:00,53.9,53.94,53.87,53.92,1005400.0,34.8647,34.8906,34.8453,34.8777,1005400.0
2006-11-27 15:30:00,53.93,54.0,53.92,53.93,1240100.0,34.8841,34.9294,34.8777,34.8841,1240100.0
2006-11-28 09:30:00,53.92,54.1,53.78,54.1,1228600.0,34.8777,34.9941,34.7871,34.9941,1228600.0
2006-11-28 10:00:00,54.1,54.3,53.91,54.06,1296100.0,34.9941,35.1235,34.8712,34.9682,1296100.0
2006-11-28 10:30:00,54.05,54.22,54.04,54.09,670000.0,34.9617,35.0717,34.9553,34.9876,670000.0
2006-11-28 11:00:00,54.09,54.12,54.03,54.04,499200.0,34.9876,35.007,34.9488,34.9553,499200.0
2006-11-28 11:30:00,54.04,54.16,54.03,54.11,519500.0,34.9553,35.0329,34.9488,35.0006,519500.0
2006-11-28 12:00:00,54.12,54.22,54.1,54.18,446800.0,35.007,35.0717,34.9941,35.0458,446800.0
2006-11-28 12:30:00,54.17,54.18,54.06,54.15,818700.0,35.0394,35.0458,34.9682,35.0264,818700.0
2006-11-28 13:00:00,54.15,54.25,54.07,54.13,687000.0,35.0264,35.0911,34.9747,35.0135,687000.0
2006-11-28 13:30:00,54.13,54.25,54.11,54.21,491300.0,35.0135,35.0911,35.0006,35.0652,491300.0
2006-11-28 14:00:00,54.21,54.35,54.17,54.28,810100.0,35.0652,35.1558,35.0394,35.1105,810100.0
2006-11-28 14:30:00,54.29,54.31,54.17,54.22,630300.0,35.117,35.1299,35.0394,35.0717,630300.0
2006-11-28 15:00:00,54.22,54.49,54.22,54.32,1130700.0,35.0717,35.2464,35.0717,35.1364,1130700.0
2006-11-28 15:30:00,54.32,54.35,54.21,54.22,1193400.0,35.1364,35.1558,35.0652,35.0717,1193400.0
2006-11-29 09:30:00,54.06,54.13,53.92,53.98,1414000.0,35.3307,35.3765,35.2392,35.2784,1414000.0
2006-11-29 10:00:00,53.97,54.09,53.93,54.06,1024400.0,35.2719,35.3503,35.2458,35.3307,1024400.0
2006-11-29 10:30:00,54.06,54.07,53.95,54.0,543600.0,35.3307,35.3372,35.2588,35.2915,543600.0
2006-11-29 11:00:00,54.0,54.14,53.99,54.07,558800.0,35.2915,35.383,35.285,35.3372,558800.0
2006-11-29 11:30:00,54.08,54.08,54.02,54.07,383300.0,35.3438,35.3438,35.3046,35.3372,383300.0
2006-11-29 12:00:00,54.07,54.08,53.98,53.98,350900.0,35.3372,35.3438,35.2784,35.2784,350900.0
2006-11-29 12:30:00,53.99,54.07,53.96,54.02,454400.0,35.285,35.3372,35.2654,35.3046,454400.0
2006-11-29 13:00:00,54.02,54.05,53.98,53.98,481500.0,35.3046,35.3242,35.2784,35.2784,481500.0
2006-11-29 13:30:00,53.98,54.01,53.92,53.95,604300.0,35.2784,35.298,35.2392,35.2588,604300.0
2006-11-29 14:00:00,53.96,53.99,53.8,53.8,579400.0,35.2654,35.285,35.1608,35.1608,579400.0
2006-11-29 14:30:00,53.8,54.01,53.71,54.0,687600.0,35.1608,35.298,35.102,35.2915,687600.0
2006-11-29 15:00:00,53.99,54.01,53.85,53.87,593700.0,35.285,35.298,35.1935,35.2065,593700.0
2006-11-29 15:30:00,53.87,54.02,53.86,53.99,814400.0,35.2065,35.3046,35.2,35.285,814400.0
2006-11-30 09:30:00,54.02,54.15,54.0,54.04,899000.0,35.3046,35.3895,35.2915,35.3176,899000.0
2006-11-30 10:00:00,54.05,54.05,53.66,53.85,897800.0,35.3242,35.3242,35.0693,35.1935,897800.0
2006-11-30 10:30:00,53.85,53.9,53.72,53.85,618700.0,35.1935,35.2261,35.1085,35.1935,618700.0
2006-11-30 11:00:00,53.85,53.96,53.81,53.91,674300.0,35.1935,35.2654,35.1673,35.2327,674300.0
2006-11-30 11:30:00,53.91,53.91,53.79,53.85,634700.0,35.2327,35.2327,35.1543,35.1935,634700.0
2006-11-30 12:00:00,53.85,53.91,53.82,53.85,439600.0,35.1935,35.2327,35.1739,35.1935,439600.0
2006-11-30 12:30:00,53.85,53.91,53.81,53.82,393300.0,35.1935,35.2327,35.1673,35.1739,393300.0
2006-11-30 13:00:00,53.82,54.01,53.81,53.98,447900.0,35.1739,35.298,35.1673,35.2784,447900.0
2006-11-30 13:30:00,53.98,54.01,53.92,53.92,523200.0,35.2784,35.298,35.2392,35.2392,523200.0
2006-11-30 14:00:00,53.92,53.94,53.81,53.88,610900.0,35.2392,35.2523,35.1673,35.2131,610900.0
2006-11-30 14:30:00,53.88,54.03,53.86,53.95,794800.0,35.2131,35.3111,35.2,35.2588,794800.0
2006-11-30 15:00:00,53.95,54.04,53.9,54.04,660100.0,35.2588,35.3176,35.2261,35.3176,660100.0
2006-11-30 15:30:00,54.04,54.05,53.85,53.86,1108200.0,35.3176,35.3242,35.1935,35.2,1108200.0
2006-12-01 09:30:00,53.83,54.0,53.8,53.97,817000.0,35.1804,35.2915,35.1608,35.2719,817000.0
2006-12-01 10:00:00,53.96,53.97,53.44,53.52,1451200.0,35.2654,35.2719,34.9255,34.9778,1451200.0
2006-12-01 10:30:00,53.51,53.52,53.3,53.45,915200.0,34.9713,34.9778,34.834,34.9321,915200.0
2006-12-01 11:00:00,53.43,53.9,53.4,53.54,1845400.0,34.919,35.2261,34.8994,34.9909,1845400.0
2006-12-01 11:30:00,53.55,53.75,53.39,53.65,1140400.0,34.9974,35.1281,34.8928,35.0628,1140400.0
2006-12-01 12:00:00,53.65,53.67,53.44,53.65,498300.0,35.0628,35.0758,34.9255,35.0628,498300.0
2006-12-01 12:30:00,53.64,53.66,53.52,53.55,530500.0,35.0562,35.0693,34.9778,34.9974,530500.0
2006-12-01 13:00:00,53.56,53.56,53.31,53.41,507100.0,35.0039,35.0039,34.8406,34.9059,507100.0
2006-12-01 13:30:00,53.41,53.46,53.26,53.35,610800.0,34.9059,34.9386,34.8079,34.8667,610800.0
2006-12-01 14:00:00,53.35,53.37,53.18,53.2,778200.0,34.8667,34.8798,34.7556,34.7687,778200.0
2006-12-01 14:30:00,53.2,53.25,53.01,53.19,887500.0,34.7687,34.8013,34.6445,34.7621,887500.0
2006-12-01 15:00:00,53.18,53.32,53.16,53.3,992900.0,34.7556,34.8471,34.7425,34.834,992900.0
2006-12-01 15:30:00,53.3,53.53,53.22,53.49,1773900.0,34.834,34.9843,34.7817,34.9582,1773900.0
2006-12-04 09:30:00,52.5,52.83,52.2,52.81,5338100.0,34.3112,34.5269,34.1151,34.5138,5338100.0
2006-12-04 10:00:00,52.81,52.89,52.67,52.74,1984800.0,34.5138,34.5661,34.4223,34.468,1984800.0
2006-12-04 10:30:00,52.74,52.74,52.59,52.63,2430100.0,34.468,34.468,34.37,34.3961,2430100.0
2006-12-04 11:00:00,52.64,52.71,52.6,52.61,2267200.0,34.4027,34.4484,34.3765,34.3831,2267200.0
2006-12-04 11:30:00,52.61,52.63,52.52,52.53,1682100.0,34.3831,34.3961,34.3243,34.3308,1682100.0
2006-12-04 12:00:00,52.53,52.62,52.49,52.6,1041700.0,34.3308,34.3896,34.3046,34.3765,1041700.0
2006-12-04 12:30:00,52.59,52.67,52.59,52.66,748100.0,34.37,34.4223,34.37,34.4157,748100.0
2006-12-04 13:00:00,52.67,52.76,52.66,52.76,984700.0,34.4223,34.4811,34.4157,34.4811,984700.0
2006-12-04 13:30:00,52.76,53.02,52.75,52.9,1979200.0,34.4811,34.651,34.4746,34.5726,1979200.0
2006-12-04 14:00:00,52.9,52.94,52.83,52.84,1039100.0,34.5726,34.5987,34.5269,34.5334,1039100.0
2006-12-04 14:30:00,52.84,52.86,52.8,52.85,1206100.0,34.5334,34.5465,34.5072,34.5399,1206100.0
2006-12-04 15:00:00,52.85,52.86,52.78,52.78,1520700.0,34.5399,34.5465,34.4942,34.4942,1520700.0
2006-12-04 15:30:00,52.78,52.8,52.6,52.64,3224300.0,34.4942,34.5072,34.3765,34.4027,3224300.0
2006-12-05 09:30:00,52.66,52.75,52.46,52.49,2264600.0,34.4157,34.4746,34.285,34.3046,2264600.0
2006-12-05 10:00:00,52.49,52.69,52.46,52.47,1683500.0,34.3046,34.4354,34.285,34.2916,1683500.0
2006-12-05 10:30:00,52.48,52.51,52.3,52.47,1491000.0,34.2981,34.3177,34.1805,34.2916,1491000.0
2006-12-05 11:00:00,52.47,52.54,52.43,52.48,1212200.0,34.2916,34.3373,34.2654,34.2981,1212200.0
2006-12-05 11:30:00,52.48,52.5,52.43,52.43,972300.0,34.2981,34.3112,34.2654,34.2654,972300.0
2006-12-05 12:00:00,52.43,52.45,52.38,52.39,806600.0,34.2654,34.2785,34.2328,34.2393,806600.0
2006-12-05 12:30:00,52.38,52.46,52.38,52.44,962100.0,34.2328,34.285,34.2328,34.272,962100.0
2006-12-05 13:00:00,52.44,52.45,52.42,52.43,498200.0,34.272,34.2785,34.2589,34.2654,498200.0
2006-12-05 13:30:00,52.42,52.59,52.42,52.56,1019100.0,34.2589,34.37,34.2589,34.3504,1019100.0
2006-12-05 14:00:00,52.56,52.67,52.53,52.65,1191500.0,34.3504,34.4223,34.3308,34.4092,1191500.0
2006-12-05 14:30:00,52.64,52.78,52.64,52.69,1081400.0,34.4027,34.4942,34.4027,34.4354,1081400.0
2006-12-05 15:00:00,52.69,52.79,52.57,52.73,1285700.0,34.4354,34.5007,34.3569,34.4615,1285700.0
2006-12-05 15:30:00,52.73,52.83,52.68,52.8,1617400.0,34.4615,34.5269,34.4288,34.5072,1617400.0
2006-12-06 09:30:00,52.75,53.03,52.72,52.84,1460800.0,34.4746,34.6576,34.455,34.5334,1460800.0
2006-12-06 10:00:00,52.84,52.89,52.66,52.86,1377400.0,34.5334,34.5661,34.4157,34.5465,1377400.0
2006-12-06 10:30:00,52.86,52.88,52.69,52.69,913900.0,34.5465,34.5595,34.4354,34.4354,913900.0
2006-12-06 11:00:00,52.69,52.8,52.67,52.74,685500.0,34.4354,34.5072,34.4223,34.468,685500.0
2006-12-06 11:30:00,52.74,52.8,52.73,52.77,620500.0,34.468,34.5072,34.4615,34.4876,620500.0
2006-12-06 12:00:00,52.77,52.8,52.75,52.76,569700.0,34.4876,34.5072,34.4746,34.4811,569700.0
2006-12-06 12:30:00,52.76,52.82,52.7,52.79,604000.0,34.4811,34.5203,34.4419,34.5007,604000.0
2006-12-06 13:00:00,52.79,52.82,52.72,52.76,517200.0,34.5007,34.5203,34.455,34.4811,517200.0
2006-12-06 13:30:00,52.76,52.78,52.71,52.75,557300.0,34.4811,34.4942,34.4484,34.4746,557300.0
2006-12-06 14:00:00,52.75,52.75,52.67,52.68,710700.0,34.4746,34.4746,34.4223,34.4288,710700.0
2006-12-06 14:30:00,52.68,52.72,52.67,52.7,664900.0,34.4288,34.455,34.4223,34.4419,664900.0
2006-12-06 15:00:00,52.71,52.71,52.61,52.68,1054000.0,34.4484,34.4484,34.3831,34.4288,1054000.0
2006-12-06 15:30:00,52.67,52.72,52.61,52.65,1252700.0,34.4223,34.455,34.3831,34.4092,1252700.0
2006-12-07 09:30:00,52.62,52.79,52.61,52.73,1381800.0,34.3896,34.5007,34.3831,34.4615,1381800.0
2006-12-07 10:00:00,52.73,52.85,52.66,52.69,1254100.0,34.4615,34.5399,34.4157,34.4354,1254100.0
2006-12-07 10:30:00,52.68,52.71,52.6,52.66,938800.0,34.4288,34.4484,34.3765,34.4157,938800.0
2006-12-07 11:00:00,52.66,52.72,52.62,52.7,840900.0,34.4157,34.455,34.3896,34.4419,840900.0
2006-12-07 11:30:00,52.7,52.72,52.62,52.68,873800.0,34.4419,34.455,34.3896,34.4288,873800.0
2006-12-07 12:00:00,52.64,52.67,52.58,52.63,621500.0,34.4027,34.4223,34.3635,34.3961,621500.0
2006-12-07 12:30:00,52.65,52.67,52.6,52.63,627000.0,34.4092,34.4223,34.3765,34.3961,627000.0
2006-12-07 13:00:00,52.62,52.7,52.6,52.7,464100.0,34.3896,34.4419,34.3765,34.4419,464100.0
2006-12-07 13:30:00,52.7,52.7,52.53,52.53,564900.0,34.4419,34.4419,34.3308,34.3308,564900.0
2006-12-07 14:00:00,52.54,52.63,52.5,52.56,646600.0,34.3373,34.3961,34.3112,34.3504,646600.0
2006-12-07 14:30:00,52.56,52.62,52.5,52.51,537400.0,34.3504,34.3896,34.3112,34.3177,537400.0
2006-12-07 15:00:00,52.5,52.52,52.44,52.45,997000.0,34.3112,34.3243,34.272,34.2785,997000.0
2006-12-07 15:30:00,52.44,52.52,52.4,52.49,1297100.0,34.272,34.3243,34.2458,34.3046,1297100.0
2006-12-08 09:30:00,52.3,52.38,51.65,52.0,3663300.0,34.1805,34.2328,33.7557,33.9844,3663300.0
2006-12-08 10:00:00,52.01,52.02,51.69,51.73,2416100.0,33.9909,33.9975,33.7818,33.808,2416100.0
2006-12-08 10:30:00,51.73,51.88,51.63,51.63,2348200.0,33.808,33.906,33.7426,33.7426,2348200.0
2006-12-08 11:00:00,51.63,51.79,51.6,51.71,3297400.0,33.7426,33.8472,33.723,33.7949,3297400.0
2006-12-08 11:30:00,51.72,51.76,51.64,51.7,2091900.0,33.8014,33.8276,33.7491,33.7883,2091900.0
2006-12-08 12:00:00,51.71,51.71,51.43,51.65,2244100.0,33.7949,33.7949,33.6119,33.7557,2244100.0
2006-12-08 12:30:00,51.65,51.67,51.48,51.53,1604800.0,33.7557,33.7687,33.6446,33.6772,1604800.0
2006-12-08 13:00:00,51.53,51.54,51.32,51.42,1580500.0,33.6772,33.6838,33.54,33.6054,1580500.0
2006-12-08 13:30:00,51.42,51.72,51.41,51.65,1719100.0,33.6054,33.8014,33.5988,33.7557,1719100.0
2006-12-08 14:00:00,51.65,51.69,51.62,51.65,1542600.0,33.7557,33.7818,33.7361,33.7557,1542600.0
2006-12-08 14:30:00,51.65,51.76,51.64,51.67,1577500.0,33.7557,33.8276,33.7491,33.7687,1577500.0
2006-12-08 15:00:00,51.67,51.73,51.63,51.68,2128500.0,33.7687,33.808,33.7426,33.7753,2128500.0
2006-12-08 15:30:00,51.68,51.69,51.41,51.65,3204200.0,33.7753,33.7818,33.5988,33.7557,3204200.0
2006-12-11 09:30:00,55.0,55.0,51.83,52.3,2727600.0,35.945,35.945,33.8733,34.1805,2727600.0
2006-12-11 10:00:00,52.3,52.43,52.25,52.33,1883400.0,34.1805,34.2654,34.1478,34.2001,1883400.0
2006-12-11 10:30:00,52.33,52.45,52.22,52.28,1239500.0,34.2001,34.2785,34.1282,34.1674,1239500.0
2006-12-11 11:00:00,52.29,52.4,52.28,52.37,917900.0,34.1739,34.2458,34.1674,34.2262,917900.0
2006-12-11 11:30:00,52.38,52.44,52.36,52.41,825200.0,34.2328,34.272,34.2197,34.2524,825200.0
2006-12-11 12:00:00,52.42,52.44,52.38,52.42,869600.0,34.2589,34.272,34.2328,34.2589,869600.0
2006-12-11 12:30:00,52.41,52.47,52.38,52.46,686600.0,34.2524,34.2916,34.2328,34.285,686600.0
2006-12-11 13:00:00,52.45,52.6,52.45,52.6,928900.0,34.2785,34.3765,34.2785,34.3765,928900.0
2006-12-11 13:30:00,52.6,52.66,52.56,52.58,806800.0,34.3765,34.4157,34.3504,34.3635,806800.0
2006-12-11 14:00:00,52.59,52.75,52.56,52.75,824700.0,34.37,34.4746,34.3504,34.4746,824700.0
2006-12-11 14:30:00,52.75,52.77,52.57,52.59,949900.0,34.4746,34.4876,34.3569,34.37,949900.0
2006-12-11 15:00:00,52.6,52.69,52.55,52.65,1112600.0,34.3765,34.4354,34.3439,34.4092,1112600.0
2006-12-11 15:30:00,52.65,52.66,52.5,52.55,2061700.0,34.4092,34.4157,34.3112,34.3439,2061700.0
2006-12-12 09:30:00,52.45,52.64,52.4,52.55,1424500.0,34.2785,34.4027,34.2458,34.3439,1424500.0
2006-12-12 10:00:00,52.55,52.65,52.51,52.62,1241700.0,34.3439,34.4092,34.3177,34.3896,1241700.0
2006-12-12 10:30:00,52.61,52.62,52.47,52.52,977000.0,34.3831,34.3896,34.2916,34.3243,977000.0
2006-12-12 11:00:00,52.51,52.63,52.49,52.63,748200.0,34.3177,34.3961,34.3046,34.3961,748200.0
2006-12-12 11:30:00,52.63,52.65,52.58,52.6,597900.0,34.3961,34.4092,34.3635,34.3765,597900.0
2006-12-12 12:00:00,52.59,52.61,52.47,52.5,1012700.0,34.37,34.3831,34.2916,34.3112,1012700.0
2006-12-12 12:30:00,52.5,52.5,52.35,52.39,726400.0,34.3112,34.3112,34.2131,34.2393,726400.0
2006-12-12 13:00:00,52.39,52.6,52.39,52.56,505800.0,34.2393,34.3765,34.2393,34.3504,505800.0
2006-12-12 13:30:00,52.55,52.6,52.53,52.54,515200.0,34.3439,34.3765,34.3308,34.3373,515200.0
2006-12-12 14:00:00,52.54,52.85,52.43,52.83,1181800.0,34.3373,34.5399,34.2654,34.5269,1181800.0
2006-12-12 14:30:00,52.84,52.95,52.68,52.74,1518700.0,34.5334,34.6053,34.4288,34.468,1518700.0
2006-12-12 15:00:00,52.75,52.78,52.7,52.72,1106300.0,34.4746,34.4942,34.4419,34.455,1106300.0
2006-12-12 15:30:00,52.73,52.83,52.69,52.78,1387200.0,34.4615,34.5269,34.4354,34.4942,1387200.0
2006-12-13 09:30:00,53.2,53.39,52.95,53.31,2846300.0,34.7687,34.8928,34.6053,34.8406,2846300.0
2006-12-13 10:00:00,53.3,53.31,53.02,53.15,1316000.0,34.834,34.8406,34.651,34.736,1316000.0
2006-12-13 10:30:00,53.16,53.16,53.05,53.11,855300.0,34.7425,34.7425,34.6706,34.7098,855300.0
2006-12-13 11:00:00,53.1,53.35,53.1,53.34,1440800.0,34.7033,34.8667,34.7033,34.8602,1440800.0
2006-12-13 11:30:00,53.33,53.35,53.18,53.29,811500.0,34.8536,34.8667,34.7556,34.8275,811500.0
2006-12-13 12:00:00,53.28,53.29,53.19,53.2,608700.0,34.8209,34.8275,34.7621,34.7687,608700.0
2006-12-13 12:30:00,53.2,53.22,53.18,53.2,620400.0,34.7687,34.7817,34.7556,34.7687,620400.0
2006-12-13 13:00:00,53.2,53.27,53.19,53.26,514300.0,34.7687,34.8144,34.7621,34.8079,514300.0
2006-12-13 13:30:00,53.26,53.26,53.11,53.16,525400.0,34.8079,34.8079,34.7098,34.7425,525400.0
2006-12-13 14:00:00,53.15,53.2,53.13,53.18,504100.0,34.736,34.7687,34.7229,34.7556,504100.0
2006-12-13 14:30:00,53.17,53.18,53.09,53.13,647100.0,34.7491,34.7556,34.6968,34.7229,647100.0
2006-12-13 15:00:00,53.12,53.19,53.1,53.14,632800.0,34.7164,34.7621,34.7033,34.7295,632800.0
2006-12-13 15:30:00,53.14,53.2,53.03,53.11,1501900.0,34.7295,34.7687,34.6576,34.7098,1501900.0
2006-12-14 09:30:00,53.1,53.35,52.98,53.2,1363900.0,34.7033,34.8667,34.6249,34.7687,1363900.0
2006-12-14 10:00:00,53.2,53.48,53.17,53.22,1488600.0,34.7687,34.9517,34.7491,34.7817,1488600.0
2006-12-14 10:30:00,53.22,53.4,53.16,53.33,706000.0,34.7817,34.8994,34.7425,34.8536,706000.0
2006-12-14 11:00:00,53.34,53.34,53.23,53.26,724400.0,34.8602,34.8602,34.7883,34.8079,724400.0
2006-12-14 11:30:00,53.25,53.26,52.88,52.9,932800.0,34.8013,34.8079,34.5595,34.5726,932800.0
2006-12-14 12:00:00,52.9,53.01,52.78,52.82,874500.0,34.5726,34.6445,34.4942,34.5203,874500.0
2006-12-14 12:30:00,52.81,52.87,52.72,52.82,867400.0,34.5138,34.553,34.455,34.5203,867400.0
2006-12-14 13:00:00,52.83,52.85,52.77,52.81,537800.0,34.5269,34.5399,34.4876,34.5138,537800.0
2006-12-14 13:30:00,52.81,52.95,52.79,52.95,965200.0,34.5138,34.6053,34.5007,34.6053,965200.0
2006-12-14 14:00:00,52.95,53.08,52.91,53.08,770500.0,34.6053,34.6902,34.5791,34.6902,770500.0
2006-12-14 14:30:00,53.07,53.16,53.06,53.1,668800.0,34.6837,34.7425,34.6772,34.7033,668800.0
2006-12-14 15:00:00,53.1,53.22,53.05,53.19,885700.0,34.7033,34.7817,34.6706,34.7621,885700.0
2006-12-14 15:30:00,53.2,53.24,53.09,53.14,1744400.0,34.7687,34.7948,34.6968,34.7295,1744400.0
2006-12-15 09:30:00,53.22,53.31,52.99,53.07,6046200.0,34.7817,34.8406,34.6314,34.6837,6046200.0
2006-12-15 10:00:00,53.08,53.08,52.86,52.89,1154300.0,34.6902,34.6902,34.5465,34.5661,1154300.0
2006-12-15 10:30:00,52.88,53.07,52.87,53.05,881000.0,34.5595,34.6837,34.553,34.6706,881000.0
2006-12-15 11:00:00,53.04,53.24,53.04,53.21,1018600.0,34.6641,34.7948,34.6641,34.7752,1018600.0
2006-12-15 11:30:00,53.21,53.22,53.04,53.05,930200.0,34.7752,34.7817,34.6641,34.6706,930200.0
2006-12-15 12:00:00,53.04,53.14,52.95,52.95,1025200.0,34.6641,34.7295,34.6053,34.6053,1025200.0
2006-12-15 12:30:00,52.95,53.09,52.93,53.0,2857500.0,34.6053,34.6968,34.5922,34.638,2857500.0
2006-12-15 13:00:00,53.01,53.13,52.99,53.02,524700.0,34.6445,34.7229,34.6314,34.651,524700.0
2006-12-15 13:30:00,53.02,53.1,52.97,53.09,554800.0,34.651,34.7033,34.6183,34.6968,554800.0
2006-12-15 14:00:00,53.1,53.21,53.05,53.21,612500.0,34.7033,34.7752,34.6706,34.7752,612500.0
2006-12-15 14:30:00,53.21,53.33,53.19,53.32,974100.0,34.7752,34.8536,34.7621,34.8471,974100.0
2006-12-15 15:00:00,53.32,53.47,53.29,53.38,1118600.0,34.8471,34.9451,34.8275,34.8863,1118600.0
2006-12-15 15:30:00,53.37,53.39,53.27,53.33,1578200.0,34.8798,34.8928,34.8144,34.8536,1578200.0
2006-12-18 09:30:00,53.47,53.62,53.36,53.62,1679600.0,34.9451,35.0432,34.8732,35.0432,1679600.0
2006-12-18 10:00:00,53.62,53.65,53.46,53.54,1271900.0,35.0432,35.0628,34.9386,34.9909,1271900.0
2006-12-18 10:30:00,53.53,53.63,53.47,53.63,646200.0,34.9843,35.0497,34.9451,35.0497,646200.0
2006-12-18 11:00:00,53.62,53.67,53.57,53.61,793700.0,35.0432,35.0758,35.0105,35.0366,793700.0
2006-12-18 11:30:00,53.6,53.63,53.49,53.49,769600.0,35.0301,35.0497,34.9582,34.9582,769600.0
2006-12-18 12:00:00,53.49,53.6,53.44,53.6,820100.0,34.9582,35.0301,34.9255,35.0301,820100.0
2006-12-18 12:30:00,53.6,53.74,53.6,53.71,703800.0,35.0301,35.1216,35.0301,35.102,703800.0
2006-12-18 13:00:00,53.71,53.72,53.63,53.67,602700.0,35.102,35.1085,35.0497,35.0758,602700.0
2006-12-18 13:30:00,53.66,53.68,53.65,53.66,479000.0,35.0693,35.0824,35.0628,35.0693,479000.0
2006-12-18 14:00:00,53.65,53.67,53.56,53.6,664900.0,35.0628,35.0758,35.0039,35.0301,664900.0
2006-12-18 14:30:00,53.59,53.68,53.57,53.67,636700.0,35.0235,35.0824,35.0105,35.0758,636700.0
2006-12-18 15:00:00,53.67,53.75,53.65,53.73,962400.0,35.0758,35.1281,35.0628,35.115,962400.0
2006-12-18 15:30:00,53.73,53.77,53.6,53.67,1739100.0,35.115,35.1412,35.0301,35.0758,1739100.0
2006-12-19 09:30:00,53.42,53.89,53.4,53.87,1385900.0,34.9124,35.2196,34.8994,35.2065,1385900.0
2006-12-19 10:00:00,53.87,53.88,53.77,53.85,632800.0,35.2065,35.2131,35.1412,35.1935,632800.0
2006-12-19 10:30:00,53.85,53.89,53.72,53.77,772100.0,35.1935,35.2196,35.1085,35.1412,772100.0
2006-12-19 11:00:00,53.76,53.84,53.72,53.77,609200.0,35.1346,35.1869,35.1085,35.1412,609200.0
2006-12-19 11:30:00,53.76,53.8,53.6,53.62,678800.0,35.1346,35.1608,35.0301,35.0432,678800.0
2006-12-19 12:00:00,53.62,53.64,53.52,53.57,476900.0,35.0432,35.0562,34.9778,35.0105,476900.0
2006-12-19 12:30:00,53.56,53.62,53.52,53.53,464800.0,35.0039,35.0432,34.9778,34.9843,464800.0
2006-12-19 13:00:00,53.52,53.55,53.5,53.5,324600.0,34.9778,34.9974,34.9647,34.9647,324600.0
2006-12-19 13:30:00,53.5,53.65,53.47,53.62,444600.0,34.9647,35.0628,34.9451,35.0432,444600.0
2006-12-19 14:00:00,53.62,53.86,53.54,53.61,763400.0,35.0432,35.2,34.9909,35.0366,763400.0
2006-12-19 14:30:00,53.61,53.67,53.58,53.64,579700.0,35.0366,35.0758,35.017,35.0562,579700.0
2006-12-19 15:00:00,53.63,53.81,53.61,53.68,726200.0,35.0497,35.1673,35.0366,35.0824,726200.0
2006-12-19 15:30:00,53.69,53.7,53.58,53.61,979300.0,35.0889,35.0954,35.017,35.0366,979300.0
2006-12-20 09:30:00,53.7,53.75,53.6,53.68,888000.0,35.0954,35.1281,35.0301,35.0824,888000.0
2006-12-20 10:00:00,53.68,53.79,53.66,53.67,508800.0,35.0824,35.1543,35.0693,35.0758,508800.0
2006-12-20 10:30:00,53.68,53.74,53.6,53.62,699900.0,35.0824,35.1216,35.0301,35.0432,699900.0
2006-12-20 11:00:00,53.62,53.63,53.42,53.44,798400.0,35.0432,35.0497,34.9124,34.9255,798400.0
2006-12-20 11:30:00,53.44,53.62,53.43,53.59,476200.0,34.9255,35.0432,34.919,35.0235,476200.0
2006-12-20 12:00:00,53.6,53.6,53.48,53.53,419800.0,35.0301,35.0301,34.9517,34.9843,419800.0
2006-12-20 12:30:00,53.54,53.61,53.51,53.6,457300.0,34.9909,35.0366,34.9713,35.0301,457300.0
2006-12-20 13:00:00,53.6,53.62,53.5,53.53,322600.0,35.0301,35.0432,34.9647,34.9843,322600.0
2006-12-20 13:30:00,53.53,53.59,53.5,53.52,542700.0,34.9843,35.0235,34.9647,34.9778,542700.0
2006-12-20 14:00:00,53.53,53.58,53.44,53.53,511100.0,34.9843,35.017,34.9255,34.9843,511100.0
2006-12-20 14:30:00,53.53,53.59,53.48,53.56,459700.0,34.9843,35.0235,34.9517,35.0039,459700.0
2006-12-20 15:00:00,53.56,53.71,53.53,53.64,659200.0,35.0039,35.102,34.9843,35.0562,659200.0
2006-12-20 15:30:00,53.65,53.71,53.63,53.68,875900.0,35.0628,35.102,35.0497,35.0824,875900.0
2006-12-21 09:30:00,53.89,54.01,53.89,53.95,1266400.0,35.2196,35.298,35.2196,35.2588,1266400.0
2006-12-21 10:00:00,53.94,53.98,53.9,53.91,705900.0,35.2523,35.2784,35.2261,35.2327,705900.0
2006-12-21 10:30:00,53.91,53.99,53.9,53.95,596100.0,35.2327,35.285,35.2261,35.2588,596100.0
2006-12-21 11:00:00,53.95,53.98,53.89,53.9,649600.0,35.2588,35.2784,35.2196,35.2261,649600.0
2006-12-21 11:30:00,53.9,53.9,53.77,53.77,1019600.0,35.2261,35.2261,35.1412,35.1412,1019600.0
2006-12-21 12:00:00,53.77,53.78,53.56,53.62,739200.0,35.1412,35.1477,35.0039,35.0432,739200.0
2006-12-21 12:30:00,53.63,53.66,53.52,53.53,605200.0,35.0497,35.0693,34.9778,34.9843,605200.0
2006-12-21 13:00:00,53.52,53.6,53.49,53.6,461600.0,34.9778,35.0301,34.9582,35.0301,461600.0
2006-12-21 13:30:00,53.6,53.67,53.55,53.55,488700.0,35.0301,35.0758,34.9974,34.9974,488700.0
2006-12-21 14:00:00,53.55,53.61,53.49,53.6,575800.0,34.9974,35.0366,34.9582,35.0301,575800.0
2006-12-21 14:30:00,53.6,53.62,53.49,53.53,687000.0,35.0301,35.0432,34.9582,34.9843,687000.0
2006-12-21 15:00:00,53.53,53.6,53.51,53.53,595600.0,34.9843,35.0301,34.9713,34.9843,595600.0
2006-12-21 15:30:00,53.53,53.58,53.43,53.52,1143500.0,34.9843,35.017,34.919,34.9778,1143500.0
2006-12-22 09:30:00,53.64,53.66,53.2,53.26,1001500.0,35.0562,35.0693,34.7687,34.8079,1001500.0
2006-12-22 10:00:00,53.27,53.49,53.2,53.47,660200.0,34.8144,34.9582,34.7687,34.9451,660200.0
2006-12-22 10:30:00,53.47,53.5,53.33,53.35,662100.0,34.9451,34.9647,34.8536,34.8667,662100.0
2006-12-22 11:00:00,53.36,53.36,53.21,53.23,723400.0,34.8732,34.8732,34.7752,34.7883,723400.0
2006-12-22 11:30:00,53.24,53.3,53.1,53.12,614900.0,34.7948,34.834,34.7033,34.7164,614900.0
2006-12-22 12:00:00,53.1,53.15,53.04,53.07,613700.0,34.7033,34.736,34.6641,34.6837,613700.0
2006-12-22 12:30:00,53.07,53.25,53.04,53.19,542800.0,34.6837,34.8013,34.6641,34.7621,542800.0
2006-12-22 13:00:00,53.19,53.2,53.08,53.1,281500.0,34.7621,34.7687,34.6902,34.7033,281500.0
2006-12-22 13:30:00,53.09,53.27,53.09,53.25,306600.0,34.6968,34.8144,34.6968,34.8013,306600.0
2006-12-22 14:00:00,53.26,53.29,53.18,53.29,417300.0,34.8079,34.8275,34.7556,34.8275,417300.0
2006-12-22 14:30:00,53.28,53.36,53.24,53.35,407100.0,34.8209,34.8732,34.7948,34.8667,407100.0
2006-12-22 15:00:00,53.35,53.47,53.34,53.47,584500.0,34.8667,34.9451,34.8602,34.9451,584500.0
2006-12-22 15:30:00,53.46,53.51,53.3,53.36,1008000.0,34.9386,34.9713,34.834,34.8732,1008000.0
2006-12-26 09:30:00,53.4,53.7,53.38,53.59,594100.0,34.8994,35.0954,34.8863,35.0235,594100.0
2006-12-26 10:00:00,53.59,53.95,53.57,53.73,667300.0,35.0235,35.2588,35.0105,35.115,667300.0
2006-12-26 10:30:00,53.73,53.89,53.73,53.87,402700.0,35.115,35.2196,35.115,35.2065,402700.0
2006-12-26 11:00:00,53.87,53.92,53.84,53.92,301900.0,35.2065,35.2392,35.1869,35.2392,301900.0
2006-12-26 11:30:00,53.92,53.97,53.89,53.94,619400.0,35.2392,35.2719,35.2196,35.2523,619400.0
2006-12-26 12:00:00,53.95,53.98,53.91,53.91,441100.0,35.2588,35.2784,35.2327,35.2327,441100.0
2006-12-26 12:30:00,53.9,53.97,53.86,53.97,305400.0,35.2261,35.2719,35.2,35.2719,305400.0
2006-12-26 13:00:00,53.96,53.98,53.92,53.95,290700.0,35.2654,35.2784,35.2392,35.2588,290700.0
2006-12-26 13:30:00,53.96,54.01,53.94,53.98,540500.0,35.2654,35.298,35.2523,35.2784,540500.0
2006-12-26 14:00:00,53.98,53.98,53.89,53.97,381800.0,35.2784,35.2784,35.2196,35.2719,381800.0
2006-12-26 14:30:00,53.96,53.97,53.77,53.8,550900.0,35.2654,35.2719,35.1412,35.1608,550900.0
2006-12-26 15:00:00,53.8,53.83,53.68,53.69,568800.0,35.1608,35.1804,35.0824,35.0889,568800.0
2006-12-26 15:30:00,53.68,53.79,53.66,53.75,1068200.0,35.0824,35.1543,35.0693,35.1281,1068200.0
2006-12-27 09:30:00,53.88,54.05,53.8,53.99,935800.0,35.2131,35.3242,35.1608,35.285,935800.0
2006-12-27 10:00:00,53.99,54.03,53.87,53.92,560000.0,35.285,35.3111,35.2065,35.2392,560000.0
2006-12-27 10:30:00,53.91,53.97,53.88,53.91,376300.0,35.2327,35.2719,35.2131,35.2327,376300.0
2006-12-27 11:00:00,53.9,53.94,53.82,53.89,508000.0,35.2261,35.2523,35.1739,35.2196,508000.0
2006-12-27 11:30:00,53.88,53.93,53.85,53.86,336200.0,35.2131,35.2458,35.1935,35.2,336200.0
2006-12-27 12:00:00,53.86,53.88,53.85,53.86,271400.0,35.2,35.2131,35.1935,35.2,271400.0
2006-12-27 12:30:00,53.86,53.87,53.71,53.75,536700.0,35.2,35.2065,35.102,35.1281,536700.0
2006-12-27 13:00:00,53.74,53.77,53.68,53.69,677600.0,35.1216,35.1412,35.0824,35.0889,677600.0
2006-12-27 13:30:00,53.69,53.71,53.5,53.59,864700.0,35.0889,35.102,34.9647,35.0235,864700.0
2006-12-27 14:00:00,53.59,53.65,53.57,53.61,699700.0,35.0235,35.0628,35.0105,35.0366,699700.0
2006-12-27 14:30:00,53.6,53.69,53.53,53.68,751600.0,35.0301,35.0889,34.9843,35.0824,751600.0
2006-12-27 15:00:00,53.68,53.8,53.67,53.76,570000.0,35.0824,35.1608,35.0758,35.1346,570000.0
2006-12-27 15:30:00,53.77,53.81,53.66,53.81,1089400.0,35.1412,35.1673,35.0693,35.1673,1089400.0
2006-12-28 09:30:00,53.8,53.96,53.66,53.74,890700.0,35.1608,35.2654,35.0693,35.1216,890700.0
2006-12-28 10:00:00,53.74,53.84,53.67,53.71,640300.0,35.1216,35.1869,35.0758,35.102,640300.0
2006-12-28 10:30:00,53.71,53.71,53.57,53.57,453400.0,35.102,35.102,35.0105,35.0105,453400.0
2006-12-28 11:00:00,53.57,53.65,53.55,53.65,409800.0,35.0105,35.0628,34.9974,35.0628,409800.0
2006-12-28 11:30:00,53.64,53.7,53.52,53.53,517800.0,35.0562,35.0954,34.9778,34.9843,517800.0
2006-12-28 12:00:00,53.53,53.64,53.51,53.57,525600.0,34.9843,35.0562,34.9713,35.0105,525600.0
2006-12-28 12:30:00,53.58,53.71,53.58,53.67,433600.0,35.017,35.102,35.017,35.0758,433600.0
2006-12-28 13:00:00,53.67,53.72,53.58,53.62,413600.0,35.0758,35.1085,35.017,35.0432,413600.0
2006-12-28 13:30:00,53.63,53.75,53.63,53.72,256000.0,35.0497,35.1281,35.0497,35.1085,256000.0
2006-12-28 14:00:00,53.72,53.81,53.7,53.76,365000.0,35.1085,35.1673,35.0954,35.1346,365000.0
2006-12-28 14:30:00,53.75,53.77,53.68,53.71,330200.0,35.1281,35.1412,35.0824,35.102,330200.0
2006-12-28 15:00:00,53.7,53.74,53.59,53.64,486800.0,35.0954,35.1216,35.0235,35.0562,486800.0
2006-12-28 15:30:00,53.64,53.7,53.61,53.64,611900.0,35.0562,35.0954,35.0366,35.0562,611900.0
2006-12-29 09:30:00,53.65,53.78,53.53,53.7,636500.0,35.0628,35.1477,34.9843,35.0954,636500.0
2006-12-29 10:00:00,53.69,53.7,53.51,53.51,615100.0,35.0889,35.0954,34.9713,34.9713,615100.0
2006-12-29 10:30:00,53.51,53.68,53.5,53.64,387200.0,34.9713,35.0824,34.9647,35.0562,387200.0
2006-12-29 11:00:00,53.64,53.71,53.59,53.6,407800.0,35.0562,35.102,35.0235,35.0301,407800.0
2006-12-29 11:30:00,53.6,53.61,53.49,53.58,263000.0,35.0301,35.0366,34.9582,35.017,263000.0
2006-12-29 12:00:00,53.58,53.63,53.55,53.56,259200.0,35.017,35.0497,34.9974,35.0039,259200.0
2006-12-29 12:30:00,53.55,53.57,53.46,53.47,305700.0,34.9974,35.0105,34.9386,34.9451,305700.0
2006-12-29 13:00:00,53.46,53.52,53.46,53.5,304900.0,34.9386,34.9778,34.9386,34.9647,304900.0
2006-12-29 13:30:00,53.49,53.57,53.49,53.53,270700.0,34.9582,35.0105,34.9582,34.9843,270700.0
2006-12-29 14:00:00,53.53,53.6,53.5,53.51,300200.0,34.9843,35.0301,34.9647,34.9713,300200.0
2006-12-29 14:30:00,53.51,53.59,53.5,53.59,255600.0,34.9713,35.0235,34.9647,35.0235,255600.0
2006-12-29 15:00:00,53.59,53.65,53.25,53.33,705200.0,35.0235,35.0628,34.8013,34.8536,705200.0
2006-12-29 15:30:00,53.34,53.65,53.3,53.3,1395700.0,34.8602,35.0628,34.834,34.834,1395700.0
2007-01-03 09:30:00,53.4,53.9,53.2,53.74,2409100.0,34.8994,35.2261,34.7687,35.1216,2409100.0
2007-01-03 10:00:00,53.75,54.18,53.73,54.07,1509900.0,35.1281,35.4091,35.115,35.3372,1509900.0
2007-01-03 10:30:00,54.06,54.14,54.01,54.12,1046600.0,35.3307,35.383,35.298,35.3699,1046600.0
2007-01-03 11:00:00,54.12,54.13,53.94,53.95,997000.0,35.3699,35.3765,35.2523,35.2588,997000.0
2007-01-03 11:30:00,53.94,53.96,53.82,53.83,735100.0,35.2523,35.2654,35.1739,35.1804,735100.0
2007-01-03 12:00:00,53.82,53.87,53.77,53.79,527600.0,35.1739,35.2065,35.1412,35.1543,527600.0
2007-01-03 12:30:00,53.78,53.88,53.77,53.85,523600.0,35.1477,35.2131,35.1412,35.1935,523600.0
2007-01-03 13:00:00,53.85,53.86,53.49,53.61,886800.0,35.1935,35.2,34.9582,35.0366,886800.0
2007-01-03 13:30:00,53.6,53.66,53.42,53.56,989000.0,35.0301,35.0693,34.9124,35.0039,989000.0
2007-01-03 14:00:00,53.56,53.62,53.31,53.43,1239200.0,35.0039,35.0432,34.8406,34.919,1239200.0
2007-01-03 14:30:00,53.4,53.45,52.99,53.02,1266200.0,34.8994,34.9321,34.6314,34.651,1266200.0
2007-01-03 15:00:00,53.02,53.29,53.0,53.18,1170200.0,34.651,34.8275,34.638,34.7556,1170200.0
2007-01-03 15:30:00,53.18,53.34,53.15,53.33,1500700.0,34.7556,34.8602,34.736,34.8536,1500700.0
2007-01-04 09:30:00,53.33,53.54,53.14,53.37,1203800.0,34.8536,34.9909,34.7295,34.8798,1203800.0
2007-01-04 10:00:00,53.36,53.6,53.05,53.59,1212900.0,34.8732,35.0301,34.6706,35.0235,1212900.0
2007-01-04 10:30:00,53.59,53.79,53.53,53.75,1211500.0,35.0235,35.1543,34.9843,35.1281,1211500.0
2007-01-04 11:00:00,53.75,53.82,53.73,53.77,815800.0,35.1281,35.1739,35.115,35.1412,815800.0
2007-01-04 11:30:00,53.77,53.84,53.74,53.81,618500.0,35.1412,35.1869,35.1216,35.1673,618500.0
2007-01-04 12:00:00,53.81,53.83,53.79,53.81,465600.0,35.1673,35.1804,35.1543,35.1673,465600.0
2007-01-04 12:30:00,53.82,53.86,53.79,53.83,993100.0,35.1739,35.2,35.1543,35.1804,993100.0
2007-01-04 13:00:00,53.82,53.87,53.62,53.77,645000.0,35.1739,35.2065,35.0432,35.1412,645000.0
2007-01-04 13:30:00,53.76,53.8,53.65,53.72,1598800.0,35.1346,35.1608,35.0628,35.1085,1598800.0
2007-01-04 14:00:00,53.72,53.79,53.62,53.68,489500.0,35.1085,35.1543,35.0432,35.0824,489500.0
2007-01-04 14:30:00,53.68,53.87,53.66,53.86,912200.0,35.0824,35.2065,35.0693,35.2,912200.0
2007-01-04 15:00:00,53.86,53.89,53.73,53.78,1161800.0,35.2,35.2196,35.115,35.1477,1161800.0
2007-01-04 15:30:00,53.78,53.87,53.64,53.66,1365900.0,35.1477,35.2065,35.0562,35.0693,1365900.0
2007-01-05 09:30:00,53.59,53.59,53.25,53.3,1105000.0,35.0235,35.0235,34.8013,34.834,1105000.0
2007-01-05 10:00:00,53.3,53.54,53.27,53.31,867000.0,34.834,34.9909,34.8144,34.8406,867000.0
2007-01-05 10:30:00,53.31,53.58,53.31,53.58,806400.0,34.8406,35.017,34.8406,35.017,806400.0
2007-01-05 11:00:00,53.57,53.58,53.27,53.27,730800.0,35.0105,35.017,34.8144,34.8144,730800.0
2007-01-05 11:30:00,53.27,53.36,53.26,53.29,875700.0,34.8144,34.8732,34.8079,34.8275,875700.0
2007-01-05 12:00:00,53.3,53.4,53.27,53.36,451300.0,34.834,34.8994,34.8144,34.8732,451300.0
2007-01-05 12:30:00,53.36,53.4,53.28,53.31,386800.0,34.8732,34.8994,34.8209,34.8406,386800.0
2007-01-05 13:00:00,53.31,53.36,53.21,53.29,596100.0,34.8406,34.8732,34.7752,34.8275,596100.0
2007-01-05 13:30:00,53.29,53.32,53.13,53.26,682900.0,34.8275,34.8471,34.7229,34.8079,682900.0
2007-01-05 14:00:00,53.26,53.28,53.13,53.15,670500.0,34.8079,34.8209,34.7229,34.736,670500.0
2007-01-05 14:30:00,53.15,53.18,53.09,53.12,533800.0,34.736,34.7556,34.6968,34.7164,533800.0
2007-01-05 15:00:00,53.11,53.32,53.03,53.3,827600.0,34.7098,34.8471,34.6576,34.834,827600.0
2007-01-05 15:30:00,53.29,53.32,53.16,53.2,1291900.0,34.8275,34.8471,34.7425,34.7687,1291900.0
2007-01-08 09:30:00,53.46,53.47,52.8,52.86,1104900.0,34.9386,34.9451,34.5072,34.5465,1104900.0
2007-01-08 10:00:00,52.88,53.01,52.84,52.96,814100.0,34.5595,34.6445,34.5334,34.6118,814100.0
2007-01-08 10:30:00,52.95,53.17,52.95,53.01,877300.0,34.6053,34.7491,34.6053,34.6445,877300.0
2007-01-08 11:00:00,52.99,53.26,52.98,53.17,677800.0,34.6314,34.8079,34.6249,34.7491,677800.0
2007-01-08 11:30:00,53.16,53.33,53.15,53.21,610300.0,34.7425,34.8536,34.736,34.7752,610300.0
2007-01-08 12:00:00,53.21,53.22,53.15,53.18,469900.0,34.7752,34.7817,34.736,34.7556,469900.0
2007-01-08 12:30:00,53.17,53.23,53.17,53.19,460900.0,34.7491,34.7883,34.7491,34.7621,460900.0
2007-01-08 13:00:00,53.19,53.28,53.16,53.26,488500.0,34.7621,34.8209,34.7425,34.8079,488500.0
2007-01-08 13:30:00,53.27,53.41,53.26,53.31,582200.0,34.8144,34.9059,34.8079,34.8406,582200.0
2007-01-08 14:00:00,53.31,53.46,53.29,53.42,603000.0,34.8406,34.9386,34.8275,34.9124,603000.0
2007-01-08 14:30:00,53.43,53.43,53.34,53.39,462000.0,34.919,34.919,34.8602,34.8928,462000.0
2007-01-08 15:00:00,53.4,53.64,53.39,53.52,866400.0,34.8994,35.0562,34.8928,34.9778,866400.0
2007-01-08 15:30:00,53.52,53.55,53.36,53.41,1341200.0,34.9778,34.9974,34.8732,34.9059,1341200.0
2007-01-09 09:30:00,53.6,53.71,53.38,53.42,1191700.0,35.0301,35.102,34.8863,34.9124,1191700.0
2007-01-09 10:00:00,53.42,53.5,53.28,53.48,885400.0,34.9124,34.9647,34.8209,34.9517,885400.0
2007-01-09 10:30:00,53.48,53.57,53.41,53.43,751000.0,34.9517,35.0105,34.9059,34.919,751000.0
2007-01-09 11:00:00,53.43,53.45,53.21,53.21,743400.0,34.919,34.9321,34.7752,34.7752,743400.0
2007-01-09 11:30:00,53.22,53.3,53.07,53.1,886300.0,34.7817,34.834,34.6837,34.7033,886300.0
2007-01-09 12:00:00,53.1,53.13,53.01,53.02,650700.0,34.7033,34.7229,34.6445,34.651,650700.0
2007-01-09 12:30:00,53.02,53.05,52.98,52.99,559800.0,34.651,34.6706,34.6249,34.6314,559800.0
2007-01-09 13:00:00,52.99,53.17,52.97,53.17,638400.0,34.6314,34.7491,34.6183,34.7491,638400.0
2007-01-09 13:30:00,53.17,53.24,53.12,53.18,590900.0,34.7491,34.7948,34.7164,34.7556,590900.0
2007-01-09 14:00:00,53.17,53.38,53.11,53.13,810300.0,34.7491,34.8863,34.7098,34.7229,810300.0
2007-01-09 14:30:00,53.12,53.32,53.08,53.3,653500.0,34.7164,34.8471,34.6902,34.834,653500.0
2007-01-09 15:00:00,53.29,53.46,53.27,53.45,979000.0,34.8275,34.9386,34.8144,34.9321,979000.0
2007-01-09 15:30:00,53.45,53.58,53.44,53.48,1607100.0,34.9321,35.017,34.9255,34.9517,1607100.0
2007-01-10 09:30:00,53.26,53.36,53.16,53.34,889100.0,34.8079,34.8732,34.7425,34.8602,889100.0
2007-01-10 10:00:00,53.34,53.7,53.26,53.57,1214700.0,34.8602,35.0954,34.8079,35.0105,1214700.0
2007-01-10 10:30:00,53.57,53.6,53.4,53.48,599200.0,35.0105,35.0301,34.8994,34.9517,599200.0
2007-01-10 11:00:00,53.47,53.49,53.29,53.34,578700.0,34.9451,34.9582,34.8275,34.8602,578700.0
2007-01-10 11:30:00,53.35,53.39,53.31,53.38,964300.0,34.8667,34.8928,34.8406,34.8863,964300.0
2007-01-10 12:00:00,53.38,53.39,53.29,53.35,768500.0,34.8863,34.8928,34.8275,34.8667,768500.0
2007-01-10 12:30:00,53.36,53.51,53.27,53.51,616600.0,34.8732,34.9713,34.8144,34.9713,616600.0
2007-01-10 13:00:00,53.52,53.58,53.47,53.5,320800.0,34.9778,35.017,34.9451,34.9647,320800.0
2007-01-10 13:30:00,53.49,53.65,53.45,53.57,472900.0,34.9582,35.0628,34.9321,35.0105,472900.0
2007-01-10 14:00:00,53.58,53.61,53.45,53.46,531400.0,35.017,35.0366,34.9321,34.9386,531400.0
2007-01-10 14:30:00,53.46,53.68,53.43,53.56,541400.0,34.9386,35.0824,34.919,35.0039,541400.0
2007-01-10 15:00:00,53.56,53.63,53.53,53.62,1032100.0,35.0039,35.0497,34.9843,35.0432,1032100.0
2007-01-10 15:30:00,53.61,53.63,53.49,53.59,1124500.0,35.0366,35.0497,34.9582,35.0235,1124500.0
2007-01-11 09:30:00,53.5,53.58,53.4,53.47,1159300.0,34.9647,35.017,34.8994,34.9451,1159300.0
2007-01-11 10:00:00,53.46,53.65,53.42,53.46,886400.0,34.9386,35.0628,34.9124,34.9386,886400.0
2007-01-11 10:30:00,53.45,53.5,53.37,53.45,677300.0,34.9321,34.9647,34.8798,34.9321,677300.0
2007-01-11 11:00:00,53.45,53.52,53.4,53.47,700200.0,34.9321,34.9778,34.8994,34.9451,700200.0
2007-01-11 11:30:00,53.47,53.49,53.36,53.36,621800.0,34.9451,34.9582,34.8732,34.8732,621800.0
2007-01-11 12:00:00,53.36,53.44,53.35,53.4,954600.0,34.8732,34.9255,34.8667,34.8994,954600.0
2007-01-11 12:30:00,53.4,53.44,53.3,53.3,779000.0,34.8994,34.9255,34.834,34.834,779000.0
2007-01-11 13:00:00,53.3,53.32,53.21,53.31,927900.0,34.834,34.8471,34.7752,34.8406,927900.0
2007-01-11 13:30:00,53.32,53.33,53.27,53.28,751500.0,34.8471,34.8536,34.8144,34.8209,751500.0
2007-01-11 14:00:00,53.28,53.29,53.18,53.22,1594300.0,34.8209,34.8275,34.7556,34.7817,1594300.0
2007-01-11 14:30:00,53.23,53.29,53.2,53.29,793800.0,34.7883,34.8275,34.7687,34.8275,793800.0
2007-01-11 15:00:00,53.29,53.33,53.2,53.23,861700.0,34.8275,34.8536,34.7687,34.7883,861700.0
2007-01-11 15:30:00,53.23,53.34,53.22,53.26,1318900.0,34.7883,34.8602,34.7817,34.8079,1318900.0
2007-01-12 09:30:00,53.24,53.6,53.24,53.57,1414200.0,34.7948,35.0301,34.7948,35.0105,1414200.0
2007-01-12 10:00:00,53.56,53.58,53.42,53.49,1223300.0,35.0039,35.017,34.9124,34.9582,1223300.0
2007-01-12 10:30:00,53.49,53.5,53.34,53.42,1190000.0,34.9582,34.9647,34.8602,34.9124,1190000.0
2007-01-12 11:00:00,53.41,53.45,53.34,53.41,706800.0,34.9059,34.9321,34.8602,34.9059,706800.0
2007-01-12 11:30:00,53.41,53.45,53.32,53.43,737400.0,34.9059,34.9321,34.8471,34.919,737400.0
2007-01-12 12:00:00,53.42,53.45,53.37,53.4,790500.0,34.9124,34.9321,34.8798,34.8994,790500.0
2007-01-12 12:30:00,53.4,53.48,53.38,53.47,589100.0,34.8994,34.9517,34.8863,34.9451,589100.0
2007-01-12 13:00:00,53.46,53.47,53.38,53.39,488000.0,34.9386,34.9451,34.8863,34.8928,488000.0
2007-01-12 13:30:00,53.4,53.43,53.39,53.42,416500.0,34.8994,34.919,34.8928,34.9124,416500.0
2007-01-12 14:00:00,53.42,53.43,53.36,53.41,619100.0,34.9124,34.919,34.8732,34.9059,619100.0
2007-01-12 14:30:00,53.41,53.43,53.38,53.4,423400.0,34.9059,34.919,34.8863,34.8994,423400.0
2007-01-12 15:00:00,53.39,53.41,53.31,53.35,880300.0,34.8928,34.9059,34.8406,34.8667,880300.0
2007-01-12 15:30:00,53.34,53.42,53.32,53.4,1051600.0,34.8602,34.9124,34.8471,34.8994,1051600.0
2007-01-16 09:30:00,53.46,53.53,53.4,53.48,1464200.0,34.9386,34.9843,34.8994,34.9517,1464200.0
2007-01-16 10:00:00,53.48,53.49,53.38,53.46,1051500.0,34.9517,34.9582,34.8863,34.9386,1051500.0
2007-01-16 10:30:00,53.45,53.49,53.42,53.44,788200.0,34.9321,34.9582,34.9124,34.9255,788200.0
2007-01-16 11:00:00,53.44,53.49,53.43,53.47,989300.0,34.9255,34.9582,34.919,34.9451,989300.0
2007-01-16 11:30:00,53.47,53.52,53.39,53.4,874000.0,34.9451,34.9778,34.8928,34.8994,874000.0
2007-01-16 12:00:00,53.4,53.45,53.39,53.42,379400.0,34.8994,34.9321,34.8928,34.9124,379400.0
2007-01-16 12:30:00,53.41,53.48,53.37,53.37,563100.0,34.9059,34.9517,34.8798,34.8798,563100.0
2007-01-16 13:00:00,53.37,53.39,53.31,53.39,526500.0,34.8798,34.8928,34.8406,34.8928,526500.0
2007-01-16 13:30:00,53.38,53.44,53.38,53.42,410300.0,34.8863,34.9255,34.8863,34.9124,410300.0
2007-01-16 14:00:00,53.42,53.45,53.4,53.42,425500.0,34.9124,34.9321,34.8994,34.9124,425500.0
2007-01-16 14:30:00,53.41,53.49,53.41,53.47,743300.0,34.9059,34.9582,34.9059,34.9451,743300.0
2007-01-16 15:00:00,53.47,53.48,53.4,53.45,657800.0,34.9451,34.9517,34.8994,34.9321,657800.0
2007-01-16 15:30:00,53.44,53.47,53.41,53.42,2291900.0,34.9255,34.9451,34.9059,34.9124,2291900.0
2007-01-17 09:30:00,53.5,53.71,53.25,53.37,1814700.0,34.9647,35.102,34.8013,34.8798,1814700.0
2007-01-17 10:00:00,53.37,53.45,53.2,53.44,1119700.0,34.8798,34.9321,34.7687,34.9255,1119700.0
2007-01-17 10:30:00,53.43,53.44,53.22,53.28,1132300.0,34.919,34.9255,34.7817,34.8209,1132300.0
2007-01-17 11:00:00,53.27,53.34,53.22,53.26,737000.0,34.8144,34.8602,34.7817,34.8079,737000.0
2007-01-17 11:30:00,53.26,53.31,53.22,53.29,791400.0,34.8079,34.8406,34.7817,34.8275,791400.0
2007-01-17 12:00:00,53.29,53.44,53.29,53.43,1339300.0,34.8275,34.9255,34.8275,34.919,1339300.0
2007-01-17 12:30:00,53.43,53.58,53.41,53.49,639300.0,34.919,35.017,34.9059,34.9582,639300.0
2007-01-17 13:00:00,53.49,53.54,53.45,53.46,661000.0,34.9582,34.9909,34.9321,34.9386,661000.0
2007-01-17 13:30:00,53.46,53.52,53.45,53.49,509600.0,34.9386,34.9778,34.9321,34.9582,509600.0
2007-01-17 14:00:00,53.49,53.57,53.3,53.33,596900.0,34.9582,35.0105,34.834,34.8536,596900.0
2007-01-17 14:30:00,53.34,53.34,53.2,53.3,796400.0,34.8602,34.8602,34.7687,34.834,796400.0
2007-01-17 15:00:00,53.3,53.36,53.15,53.2,791600.0,34.834,34.8732,34.736,34.7687,791600.0
2007-01-17 15:30:00,53.21,53.32,53.19,53.32,917100.0,34.7752,34.8471,34.7621,34.8471,917100.0
2007-01-18 09:30:00,53.45,53.55,53.35,53.44,1092200.0,34.9321,34.9974,34.8667,34.9255,1092200.0
2007-01-18 10:00:00,53.44,53.45,53.21,53.22,1043300.0,34.9255,34.9321,34.7752,34.7817,1043300.0
2007-01-18 10:30:00,53.22,53.44,53.22,53.39,734200.0,34.7817,34.9255,34.7817,34.8928,734200.0
2007-01-18 11:00:00,53.39,53.5,53.22,53.45,698500.0,34.8928,34.9647,34.7817,34.9321,698500.0
2007-01-18 11:30:00,53.46,53.47,53.41,53.41,519400.0,34.9386,34.9451,34.9059,34.9059,519400.0
2007-01-18 12:00:00,53.41,53.46,53.36,53.39,583600.0,34.9059,34.9386,34.8732,34.8928,583600.0
2007-01-18 12:30:00,53.39,53.49,53.36,53.44,459700.0,34.8928,34.9582,34.8732,34.9255,459700.0
2007-01-18 13:00:00,53.44,53.44,53.37,53.41,432000.0,34.9255,34.9255,34.8798,34.9059,432000.0
2007-01-18 13:30:00,53.41,53.43,53.32,53.35,401200.0,34.9059,34.919,34.8471,34.8667,401200.0
2007-01-18 14:00:00,53.35,53.45,53.3,53.35,615200.0,34.8667,34.9321,34.834,34.8667,615200.0
2007-01-18 14:30:00,53.35,53.4,53.28,53.31,564800.0,34.8667,34.8994,34.8209,34.8406,564800.0
2007-01-18 15:00:00,53.31,53.4,53.25,53.27,902500.0,34.8406,34.8994,34.8013,34.8144,902500.0
2007-01-18 15:30:00,53.27,53.36,53.25,53.26,1223100.0,34.8144,34.8732,34.8013,34.8079,1223100.0
2007-01-19 09:30:00,53.46,53.55,53.32,53.54,2773500.0,34.9386,34.9974,34.8471,34.9909,2773500.0
2007-01-19 10:00:00,53.55,53.6,53.35,53.38,897600.0,34.9974,35.0301,34.8667,34.8863,897600.0
2007-01-19 10:30:00,53.37,53.64,53.27,53.51,1303300.0,34.8798,35.0562,34.8144,34.9713,1303300.0
2007-01-19 11:00:00,53.51,53.6,53.5,53.58,702900.0,34.9713,35.0301,34.9647,35.017,702900.0
2007-01-19 11:30:00,53.58,53.59,53.48,53.49,585500.0,35.017,35.0235,34.9517,34.9582,585500.0
2007-01-19 12:00:00,53.49,53.5,53.3,53.31,610700.0,34.9582,34.9647,34.834,34.8406,610700.0
2007-01-19 12:30:00,53.31,53.38,53.25,53.34,592900.0,34.8406,34.8863,34.8013,34.8602,592900.0
2007-01-19 13:00:00,53.34,53.58,53.33,53.56,610600.0,34.8602,35.017,34.8536,35.0039,610600.0
2007-01-19 13:30:00,53.56,53.59,53.51,53.55,570500.0,35.0039,35.0235,34.9713,34.9974,570500.0
2007-01-19 14:00:00,53.54,53.63,53.52,53.61,530200.0,34.9909,35.0497,34.9778,35.0366,530200.0
2007-01-19 14:30:00,53.59,53.61,53.47,53.59,531900.0,35.0235,35.0366,34.9451,35.0235,531900.0
2007-01-19 15:00:00,53.59,53.62,53.5,53.55,681100.0,35.0235,35.0432,34.9647,34.9974,681100.0
2007-01-19 15:30:00,53.55,53.63,53.48,53.6,1583700.0,34.9974,35.0497,34.9517,35.0301,1583700.0
2007-01-22 09:30:00,53.64,53.95,53.59,53.95,1359500.0,35.0562,35.2588,35.0235,35.2588,1359500.0
2007-01-22 10:00:00,53.94,54.05,53.81,54.01,1911800.0,35.2523,35.3242,35.1673,35.298,1911800.0
2007-01-22 10:30:00,54.01,54.05,53.7,53.71,1295500.0,35.298,35.3242,35.0954,35.102,1295500.0
2007-01-22 11:00:00,53.72,53.72,53.54,53.64,1105600.0,35.1085,35.1085,34.9909,35.0562,1105600.0
2007-01-22 11:30:00,53.65,53.67,53.54,53.61,916500.0,35.0628,35.0758,34.9909,35.0366,916500.0
2007-01-22 12:00:00,53.61,53.8,53.6,53.63,670200.0,35.0366,35.1608,35.0301,35.0497,670200.0
2007-01-22 12:30:00,53.63,53.74,53.61,53.64,540800.0,35.0497,35.1216,35.0366,35.0562,540800.0
2007-01-22 13:00:00,53.64,53.74,53.6,53.74,581100.0,35.0562,35.1216,35.0301,35.1216,581100.0
2007-01-22 13:30:00,53.73,53.75,53.68,53.7,727600.0,35.115,35.1281,35.0824,35.0954,727600.0
2007-01-22 14:00:00,53.7,53.78,53.68,53.75,725500.0,35.0954,35.1477,35.0824,35.1281,725500.0
2007-01-22 14:30:00,53.74,53.8,53.66,53.75,876800.0,35.1216,35.1608,35.0693,35.1281,876800.0
2007-01-22 15:00:00,53.74,53.75,53.55,53.62,906200.0,35.1216,35.1281,34.9974,35.0432,906200.0
2007-01-22 15:30:00,53.62,53.69,53.57,53.64,1000500.0,35.0432,35.0889,35.0105,35.0562,1000500.0
2007-01-23 09:30:00,53.25,53.52,53.12,53.14,2401700.0,34.8013,34.9778,34.7164,34.7295,2401700.0
2007-01-23 10:00:00,53.14,53.18,52.9,52.95,2991900.0,34.7295,34.7556,34.5726,34.6053,2991900.0
2007-01-23 10:30:00,52.95,53.17,52.9,53.12,1986200.0,34.6053,34.7491,34.5726,34.7164,1986200.0
2007-01-23 11:00:00,53.11,53.4,53.09,53.33,1271300.0,34.7098,34.8994,34.6968,34.8536,1271300.0
2007-01-23 11:30:00,53.34,53.37,53.17,53.27,1087000.0,34.8602,34.8798,34.7491,34.8144,1087000.0
2007-01-23 12:00:00,53.27,53.27,53.14,53.21,781200.0,34.8144,34.8144,34.7295,34.7752,781200.0
2007-01-23 12:30:00,53.21,53.37,53.12,53.29,741900.0,34.7752,34.8798,34.7164,34.8275,741900.0
2007-01-23 13:00:00,53.29,53.37,53.24,53.33,607000.0,34.8275,34.8798,34.7948,34.8536,607000.0
2007-01-23 13:30:00,53.33,53.35,53.22,53.32,631100.0,34.8536,34.8667,34.7817,34.8471,631100.0
2007-01-23 14:00:00,53.33,53.34,53.19,53.27,650800.0,34.8536,34.8602,34.7621,34.8144,650800.0
2007-01-23 14:30:00,53.28,53.28,53.07,53.15,1042600.0,34.8209,34.8209,34.6837,34.736,1042600.0
2007-01-23 15:00:00,53.15,53.3,53.14,53.29,792300.0,34.736,34.834,34.7295,34.8275,792300.0
2007-01-23 15:30:00,53.28,53.34,53.18,53.31,1460600.0,34.8209,34.8602,34.7556,34.8406,1460600.0
2007-01-24 09:30:00,53.47,53.48,53.25,53.3,1695600.0,34.9451,34.9517,34.8013,34.834,1695600.0
2007-01-24 10:00:00,53.3,53.32,53.15,53.15,1027100.0,34.834,34.8471,34.736,34.736,1027100.0
2007-01-24 10:30:00,53.16,53.2,53.02,53.12,1170800.0,34.7425,34.7687,34.651,34.7164,1170800.0
2007-01-24 11:00:00,53.12,53.42,53.05,53.19,2396800.0,34.7164,34.9124,34.6706,34.7621,2396800.0
2007-01-24 11:30:00,53.2,53.24,52.99,53.01,1520200.0,34.7687,34.7948,34.6314,34.6445,1520200.0
2007-01-24 12:00:00,53.0,53.01,52.66,52.77,2110300.0,34.638,34.6445,34.4157,34.4876,2110300.0
2007-01-24 12:30:00,52.77,52.82,52.56,52.65,1850900.0,34.4876,34.5203,34.3504,34.4092,1850900.0
2007-01-24 13:00:00,52.65,52.78,52.6,52.69,1689500.0,34.4092,34.4942,34.3765,34.4354,1689500.0
2007-01-24 13:30:00,52.69,52.93,52.68,52.88,1967000.0,34.4354,34.5922,34.4288,34.5595,1967000.0
2007-01-24 14:00:00,52.88,53.02,52.88,53.01,1678100.0,34.5595,34.651,34.5595,34.6445,1678100.0
2007-01-24 14:30:00,53.02,53.05,52.92,52.97,2010700.0,34.651,34.6706,34.5857,34.6183,2010700.0
2007-01-24 15:00:00,52.97,53.02,52.88,52.92,1495900.0,34.6183,34.651,34.5595,34.5857,1495900.0
2007-01-24 15:30:00,52.92,53.25,52.92,53.2,3170700.0,34.5857,34.8013,34.5857,34.7687,3170700.0
2007-01-25 09:30:00,53.2,53.22,52.77,52.88,2041000.0,34.7687,34.7817,34.4876,34.5595,2041000.0
2007-01-25 10:00:00,52.88,52.96,52.8,52.85,1840100.0,34.5595,34.6118,34.5072,34.5399,1840100.0
2007-01-25 10:30:00,52.85,52.88,52.68,52.82,1332800.0,34.5399,34.5595,34.4288,34.5203,1332800.0
2007-01-25 11:00:00,52.83,52.84,52.71,52.77,910500.0,34.5269,34.5334,34.4484,34.4876,910500.0
2007-01-25 11:30:00,52.76,52.79,52.65,52.65,1413600.0,34.4811,34.5007,34.4092,34.4092,1413600.0
2007-01-25 12:00:00,52.65,52.67,52.5,52.6,1107300.0,34.4092,34.4223,34.3112,34.3765,1107300.0
2007-01-25 12:30:00,52.6,52.64,52.45,52.48,926100.0,34.3765,34.4027,34.2785,34.2981,926100.0
2007-01-25 13:00:00,52.48,52.54,52.44,52.49,935300.0,34.2981,34.3373,34.272,34.3046,935300.0
2007-01-25 13:30:00,52.5,52.52,52.37,52.43,1275700.0,34.3112,34.3243,34.2262,34.2654,1275700.0
2007-01-25 14:00:00,52.43,52.47,52.34,52.36,1425000.0,34.2654,34.2916,34.2066,34.2197,1425000.0
2007-01-25 14:30:00,52.36,52.49,52.35,52.45,1258300.0,34.2197,34.3046,34.2131,34.2785,1258300.0
2007-01-25 15:00:00,52.45,52.48,52.34,52.45,1804200.0,34.2785,34.2981,34.2066,34.2785,1804200.0
2007-01-25 15:30:00,52.45,52.51,52.35,52.39,2358200.0,34.2785,34.3177,34.2131,34.2393,2358200.0
2007-01-26 09:30:00,52.52,52.8,52.47,52.67,1374600.0,34.3243,34.5072,34.2916,34.4223,1374600.0
2007-01-26 10:00:00,52.66,52.73,52.28,52.41,1545900.0,34.4157,34.4615,34.1674,34.2524,1545900.0
2007-01-26 10:30:00,52.42,52.52,52.29,52.36,1252500.0,34.2589,34.3243,34.1739,34.2197,1252500.0
2007-01-26 11:00:00,52.36,52.39,52.21,52.21,859800.0,34.2197,34.2393,34.1217,34.1217,859800.0
2007-01-26 11:30:00,52.21,52.34,52.12,52.33,880800.0,34.1217,34.2066,34.0628,34.2001,880800.0
2007-01-26 12:00:00,52.33,52.36,52.27,52.29,514400.0,34.2001,34.2197,34.1609,34.1739,514400.0
2007-01-26 12:30:00,52.29,52.38,52.27,52.36,509800.0,34.1739,34.2328,34.1609,34.2197,509800.0
2007-01-26 13:00:00,52.37,52.38,52.27,52.3,589200.0,34.2262,34.2328,34.1609,34.1805,589200.0
2007-01-26 13:30:00,52.3,52.4,52.3,52.37,381600.0,34.1805,34.2458,34.1805,34.2262,381600.0
2007-01-26 14:00:00,52.37,52.47,52.3,52.42,770200.0,34.2262,34.2916,34.1805,34.2589,770200.0
2007-01-26 14:30:00,52.42,52.48,51.9,51.97,3848600.0,34.2589,34.2981,33.9191,33.9648,3848600.0
2007-01-26 15:00:00,51.97,52.09,51.72,52.07,4338300.0,33.9648,34.0432,33.8014,34.0302,4338300.0
2007-01-26 15:30:00,52.05,52.32,51.93,52.05,4631300.0,34.0171,34.1935,33.9387,34.0171,4631300.0
2007-01-29 09:30:00,51.99,52.25,51.9,52.03,1967600.0,33.9779,34.1478,33.9191,34.004,1967600.0
2007-01-29 10:00:00,52.03,52.05,51.66,51.77,1905200.0,34.004,34.0171,33.7622,33.8341,1905200.0
2007-01-29 10:30:00,51.78,51.78,51.58,51.63,1421900.0,33.8406,33.8406,33.7099,33.7426,1421900.0
2007-01-29 11:00:00,51.64,51.71,51.56,51.67,1732000.0,33.7491,33.7949,33.6968,33.7687,1732000.0
2007-01-29 11:30:00,51.67,51.68,51.48,51.57,1475700.0,33.7687,33.7753,33.6446,33.7034,1475700.0
2007-01-29 12:00:00,51.56,51.69,51.52,51.68,1314000.0,33.6968,33.7818,33.6707,33.7753,1314000.0
2007-01-29 12:30:00,51.67,51.69,51.59,51.65,1050900.0,33.7687,33.7818,33.7165,33.7557,1050900.0
2007-01-29 13:00:00,51.64,51.7,51.64,51.67,1129000.0,33.7491,33.7883,33.7491,33.7687,1129000.0
2007-01-29 13:30:00,51.67,51.67,51.55,51.57,1187800.0,33.7687,33.7687,33.6903,33.7034,1187800.0
2007-01-29 14:00:00,51.57,51.61,51.44,51.49,1613200.0,33.7034,33.7295,33.6184,33.6511,1613200.0
2007-01-29 14:30:00,51.48,51.61,51.44,51.55,1066000.0,33.6446,33.7295,33.6184,33.6903,1066000.0
2007-01-29 15:00:00,51.54,51.6,51.35,51.48,1852200.0,33.6838,33.723,33.5596,33.6446,1852200.0
2007-01-29 15:30:00,51.47,51.57,51.35,51.46,2732400.0,33.638,33.7034,33.5596,33.6315,2732400.0
2007-01-30 09:30:00,51.52,51.56,51.36,51.5,2120700.0,33.6707,33.6968,33.5661,33.6576,2120700.0
2007-01-30 10:00:00,51.5,51.67,51.43,51.64,1241800.0,33.6576,33.7687,33.6119,33.7491,1241800.0
2007-01-30 10:30:00,51.65,51.68,51.55,51.66,1337600.0,33.7557,33.7753,33.6903,33.7622,1337600.0
2007-01-30 11:00:00,51.66,51.83,51.56,51.78,1410900.0,33.7622,33.8733,33.6968,33.8406,1410900.0
2007-01-30 11:30:00,51.78,51.94,51.74,51.79,1205800.0,33.8406,33.9452,33.8145,33.8472,1205800.0
2007-01-30 12:00:00,51.79,51.91,51.74,51.87,1159000.0,33.8472,33.9256,33.8145,33.8994,1159000.0
2007-01-30 12:30:00,51.88,51.95,51.82,51.9,734000.0,33.906,33.9517,33.8668,33.9191,734000.0
2007-01-30 13:00:00,51.9,51.92,51.81,51.9,841500.0,33.9191,33.9321,33.8602,33.9191,841500.0
2007-01-30 13:30:00,51.9,52.0,51.87,51.98,792900.0,33.9191,33.9844,33.8994,33.9713,792900.0
2007-01-30 14:00:00,51.99,52.01,51.92,51.99,1232800.0,33.9779,33.9909,33.9321,33.9779,1232800.0
2007-01-30 14:30:00,52.0,52.02,51.84,51.94,1273600.0,33.9844,33.9975,33.8798,33.9452,1273600.0
2007-01-30 15:00:00,51.95,52.07,51.94,52.04,1161300.0,33.9517,34.0302,33.9452,34.0105,1161300.0
2007-01-30 15:30:00,52.04,52.13,52.0,52.12,2257500.0,34.0105,34.0694,33.9844,34.0628,2257500.0
2007-01-31 09:30:00,52.0,52.17,51.85,51.93,1745800.0,33.9844,34.0955,33.8864,33.9387,1745800.0
2007-01-31 10:00:00,51.94,52.53,51.93,52.42,2877700.0,33.9452,34.3308,33.9387,34.2589,2877700.0
2007-01-31 10:30:00,52.42,52.49,52.25,52.32,1082400.0,34.2589,34.3046,34.1478,34.1935,1082400.0
2007-01-31 11:00:00,52.32,52.38,52.27,52.28,905100.0,34.1935,34.2328,34.1609,34.1674,905100.0
2007-01-31 11:30:00,52.28,52.41,52.28,52.37,803300.0,34.1674,34.2524,34.1674,34.2262,803300.0
2007-01-31 12:00:00,52.37,52.45,52.33,52.43,710800.0,34.2262,34.2785,34.2001,34.2654,710800.0
2007-01-31 12:30:00,52.42,52.45,52.33,52.44,699300.0,34.2589,34.2785,34.2001,34.272,699300.0
2007-01-31 13:00:00,52.44,52.45,52.34,52.38,528600.0,34.272,34.2785,34.2066,34.2328,528600.0
2007-01-31 13:30:00,52.38,52.42,52.3,52.32,728600.0,34.2328,34.2589,34.1805,34.1935,728600.0
2007-01-31 14:00:00,52.33,52.52,52.26,52.42,1650900.0,34.2001,34.3243,34.1543,34.2589,1650900.0
2007-01-31 14:30:00,52.42,52.8,52.4,52.66,1624600.0,34.2589,34.5072,34.2458,34.4157,1624600.0
2007-01-31 15:00:00,52.66,52.72,52.59,52.65,1543800.0,34.4157,34.455,34.37,34.4092,1543800.0
2007-01-31 15:30:00,52.64,52.73,52.5,52.55,2258500.0,34.4027,34.4615,34.3112,34.3439,2258500.0
2007-02-01 09:30:00,52.76,52.93,52.65,52.86,1934100.0,34.4811,34.5922,34.4092,34.5465,1934100.0
2007-02-01 10:00:00,52.86,52.86,52.7,52.72,1265400.0,34.5465,34.5465,34.4419,34.455,1265400.0
2007-02-01 10:30:00,52.73,52.9,52.72,52.79,856200.0,34.4615,34.5726,34.455,34.5007,856200.0
2007-02-01 11:00:00,52.79,52.84,52.73,52.78,820400.0,34.5007,34.5334,34.4615,34.4942,820400.0
2007-02-01 11:30:00,52.77,52.85,52.74,52.85,518900.0,34.4876,34.5399,34.468,34.5399,518900.0
2007-02-01 12:00:00,52.85,52.89,52.81,52.85,448600.0,34.5399,34.5661,34.5138,34.5399,448600.0
2007-02-01 12:30:00,52.84,52.85,52.77,52.78,812500.0,34.5334,34.5399,34.4876,34.4942,812500.0
2007-02-01 13:00:00,52.79,52.81,52.75,52.77,521200.0,34.5007,34.5138,34.4746,34.4876,521200.0
2007-02-01 13:30:00,52.76,52.82,52.73,52.77,606500.0,34.4811,34.5203,34.4615,34.4876,606500.0
2007-02-01 14:00:00,52.78,52.81,52.75,52.81,673400.0,34.4942,34.5138,34.4746,34.5138,673400.0
2007-02-01 14:30:00,52.8,52.92,52.79,52.92,800100.0,34.5072,34.5857,34.5007,34.5857,800100.0
2007-02-01 15:00:00,52.91,52.96,52.84,52.85,952400.0,34.5791,34.6118,34.5334,34.5399,952400.0
2007-02-01 15:30:00,52.85,52.97,52.81,52.88,1639000.0,34.5399,34.6183,34.5138,34.5595,1639000.0
2007-02-02 09:30:00,52.83,52.92,52.78,52.81,1628000.0,34.5269,34.5857,34.4942,34.5138,1628000.0
2007-02-02 10:00:00,52.81,53.04,52.78,53.04,1184400.0,34.5138,34.6641,34.4942,34.6641,1184400.0
2007-02-02 10:30:00,53.04,53.12,53.01,53.12,896800.0,34.6641,34.7164,34.6445,34.7164,896800.0
2007-02-02 11:00:00,53.11,53.16,53.06,53.08,794000.0,34.7098,34.7425,34.6772,34.6902,794000.0
2007-02-02 11:30:00,53.07,53.09,52.92,52.94,930000.0,34.6837,34.6968,34.5857,34.5987,930000.0
2007-02-02 12:00:00,52.93,52.96,52.82,52.84,1030900.0,34.5922,34.6118,34.5203,34.5334,1030900.0
2007-02-02 12:30:00,52.85,52.9,52.83,52.9,387000.0,34.5399,34.5726,34.5269,34.5726,387000.0
2007-02-02 13:00:00,52.9,52.96,52.87,52.88,403300.0,34.5726,34.6118,34.553,34.5595,403300.0
2007-02-02 13:30:00,52.89,52.96,52.88,52.95,474300.0,34.5661,34.6118,34.5595,34.6053,474300.0
2007-02-02 14:00:00,52.95,52.96,52.85,52.88,667900.0,34.6053,34.6118,34.5399,34.5595,667900.0
2007-02-02 14:30:00,52.87,52.9,52.8,52.82,1256200.0,34.553,34.5726,34.5072,34.5203,1256200.0
2007-02-02 15:00:00,52.82,52.84,52.78,52.81,715900.0,34.5203,34.5334,34.4942,34.5138,715900.0
2007-02-02 15:30:00,52.8,52.83,52.73,52.75,1356200.0,34.5072,34.5269,34.4615,34.4746,1356200.0
2007-02-05 09:30:00,52.74,52.79,52.57,52.64,1134600.0,34.468,34.5007,34.3569,34.4027,1134600.0
2007-02-05 10:00:00,52.64,52.65,52.37,52.46,1371800.0,34.4027,34.4092,34.2262,34.285,1371800.0
2007-02-05 10:30:00,52.46,52.64,52.45,52.58,907400.0,34.285,34.4027,34.2785,34.3635,907400.0
2007-02-05 11:00:00,52.57,52.73,52.57,52.73,771700.0,34.3569,34.4615,34.3569,34.4615,771700.0
2007-02-05 11:30:00,52.72,52.86,52.72,52.84,627500.0,34.455,34.5465,34.455,34.5334,627500.0
2007-02-05 12:00:00,52.83,52.97,52.83,52.94,576700.0,34.5269,34.6183,34.5269,34.5987,576700.0
2007-02-05 12:30:00,52.95,53.0,52.94,52.95,433500.0,34.6053,34.638,34.5987,34.6053,433500.0
2007-02-05 13:00:00,52.96,53.02,52.91,52.93,542100.0,34.6118,34.651,34.5791,34.5922,542100.0
2007-02-05 13:30:00,52.93,53.0,52.89,52.99,441200.0,34.5922,34.638,34.5661,34.6314,441200.0
2007-02-05 14:00:00,53.0,53.07,52.97,53.05,589000.0,34.638,34.6837,34.6183,34.6706,589000.0
2007-02-05 14:30:00,53.06,53.12,53.01,53.11,663300.0,34.6772,34.7164,34.6445,34.7098,663300.0
2007-02-05 15:00:00,53.12,53.12,52.96,52.98,824500.0,34.7164,34.7164,34.6118,34.6249,824500.0
2007-02-05 15:30:00,52.98,52.98,52.83,52.88,1562600.0,34.6249,34.6249,34.5269,34.5595,1562600.0
2007-02-06 09:30:00,52.77,52.95,52.75,52.92,1314500.0,34.4876,34.6053,34.4746,34.5857,1314500.0
2007-02-06 10:00:00,52.92,53.21,52.86,53.21,1224800.0,34.5857,34.7752,34.5465,34.7752,1224800.0
2007-02-06 10:30:00,53.21,53.3,53.07,53.11,1418200.0,34.7752,34.834,34.6837,34.7098,1418200.0
2007-02-06 11:00:00,53.11,53.21,53.09,53.14,737000.0,34.7098,34.7752,34.6968,34.7295,737000.0
2007-02-06 11:30:00,53.15,53.18,52.84,52.87,1022400.0,34.736,34.7556,34.5334,34.553,1022400.0
2007-02-06 12:00:00,52.87,53.02,52.87,52.9,815300.0,34.553,34.651,34.553,34.5726,815300.0
2007-02-06 12:30:00,52.91,53.01,52.88,52.96,913200.0,34.5791,34.6445,34.5595,34.6118,913200.0
2007-02-06 13:00:00,52.96,53.12,52.94,53.1,482600.0,34.6118,34.7164,34.5987,34.7033,482600.0
2007-02-06 13:30:00,53.11,53.19,53.1,53.17,1115500.0,34.7098,34.7621,34.7033,34.7491,1115500.0
2007-02-06 14:00:00,53.17,53.3,53.17,53.28,885100.0,34.7491,34.834,34.7491,34.8209,885100.0
2007-02-06 14:30:00,53.27,53.33,53.24,53.29,910200.0,34.8144,34.8536,34.7948,34.8275,910200.0
2007-02-06 15:00:00,53.29,53.3,53.17,53.21,838400.0,34.8275,34.834,34.7491,34.7752,838400.0
2007-02-06 15:30:00,53.21,53.29,53.15,53.21,1323400.0,34.7752,34.8275,34.736,34.7752,1323400.0
2007-02-07 09:30:00,53.35,53.43,53.25,53.43,1070400.0,34.8667,34.919,34.8013,34.919,1070400.0
2007-02-07 10:00:00,53.43,53.49,53.39,53.47,833000.0,34.919,34.9582,34.8928,34.9451,833000.0
2007-02-07 10:30:00,53.48,53.49,53.39,53.46,684900.0,34.9517,34.9582,34.8928,34.9386,684900.0
2007-02-07 11:00:00,53.46,53.47,53.4,53.44,460000.0,34.9386,34.9451,34.8994,34.9255,460000.0
2007-02-07 11:30:00,53.44,53.47,53.41,53.43,578700.0,34.9255,34.9451,34.9059,34.919,578700.0
2007-02-07 12:00:00,53.43,53.44,53.35,53.35,520800.0,34.919,34.9255,34.8667,34.8667,520800.0
2007-02-07 12:30:00,53.35,53.35,53.27,53.33,647000.0,34.8667,34.8667,34.8144,34.8536,647000.0
2007-02-07 13:00:00,53.33,53.36,53.3,53.31,527300.0,34.8536,34.8732,34.834,34.8406,527300.0
2007-02-07 13:30:00,53.31,53.39,53.28,53.37,450800.0,34.8406,34.8928,34.8209,34.8798,450800.0
2007-02-07 14:00:00,53.37,53.39,53.28,53.32,476600.0,34.8798,34.8928,34.8209,34.8471,476600.0
2007-02-07 14:30:00,53.33,53.34,53.26,53.27,699000.0,34.8536,34.8602,34.8079,34.8144,699000.0
2007-02-07 15:00:00,53.28,53.41,53.27,53.35,624300.0,34.8209,34.9059,34.8144,34.8667,624300.0
2007-02-07 15:30:00,53.35,53.37,53.27,53.33,830700.0,34.8667,34.8798,34.8144,34.8536,830700.0
2007-02-09 09:30:00,53.32,53.5,53.32,53.39,1056900.0,34.8471,34.9647,34.8471,34.8928,1056900.0
2007-02-09 10:00:00,53.4,53.42,53.3,53.33,719800.0,34.8994,34.9124,34.834,34.8536,719800.0
2007-02-09 10:30:00,53.31,53.35,53.26,53.27,594700.0,34.8406,34.8667,34.8079,34.8144,594700.0
2007-02-09 11:00:00,53.26,53.3,53.25,53.28,492500.0,34.8079,34.834,34.8013,34.8209,492500.0
2007-02-09 11:30:00,53.27,53.3,53.18,53.29,485200.0,34.8144,34.834,34.7556,34.8275,485200.0
2007-02-09 12:00:00,53.3,53.31,53.27,53.27,394100.0,34.834,34.8406,34.8144,34.8144,394100.0
2007-02-09 12:30:00,53.27,53.27,53.12,53.14,644500.0,34.8144,34.8144,34.7164,34.7295,644500.0
2007-02-09 13:00:00,53.14,53.15,53.02,53.03,711100.0,34.7295,34.736,34.651,34.6576,711100.0
2007-02-09 13:30:00,53.02,53.03,52.67,52.8,1248500.0,34.651,34.6576,34.4223,34.5072,1248500.0
2007-02-09 14:00:00,52.81,52.88,52.72,52.77,909800.0,34.5138,34.5595,34.455,34.4876,909800.0
2007-02-09 14:30:00,52.77,52.81,52.66,52.79,816000.0,34.4876,34.5138,34.4157,34.5007,816000.0
2007-02-09 15:00:00,52.79,53.03,52.77,52.96,1287900.0,34.5007,34.6576,34.4876,34.6118,1287900.0
2007-02-09 15:30:00,52.96,53.0,52.92,52.99,1430900.0,34.6118,34.638,34.5857,34.6314,1430900.0
2007-02-12 09:30:00,53.2,53.23,53.1,53.16,933600.0,34.7687,34.7883,34.7033,34.7425,933600.0
2007-02-12 10:00:00,53.15,53.31,53.14,53.27,683900.0,34.736,34.8406,34.7295,34.8144,683900.0
2007-02-12 10:30:00,53.28,53.28,53.08,53.08,502000.0,34.8209,34.8209,34.6902,34.6902,502000.0
2007-02-12 11:00:00,53.09,53.09,52.98,52.99,732600.0,34.6968,34.6968,34.6249,34.6314,732600.0
2007-02-12 11:30:00,53.0,53.19,52.98,53.17,667400.0,34.638,34.7621,34.6249,34.7491,667400.0
2007-02-12 12:00:00,53.18,53.23,53.16,53.22,712400.0,34.7556,34.7883,34.7425,34.7817,712400.0
2007-02-12 12:30:00,53.22,53.3,53.2,53.2,365100.0,34.7817,34.834,34.7687,34.7687,365100.0
2007-02-12 13:00:00,53.2,53.3,53.17,53.29,494600.0,34.7687,34.834,34.7491,34.8275,494600.0
2007-02-12 13:30:00,53.3,53.3,53.15,53.16,587100.0,34.834,34.834,34.736,34.7425,587100.0
2007-02-12 14:00:00,53.16,53.16,53.07,53.12,755900.0,34.7425,34.7425,34.6837,34.7164,755900.0
2007-02-12 14:30:00,53.11,53.12,53.07,53.1,469200.0,34.7098,34.7164,34.6837,34.7033,469200.0
2007-02-12 15:00:00,53.11,53.2,53.09,53.11,610300.0,34.7098,34.7687,34.6968,34.7098,610300.0
2007-02-12 15:30:00,53.11,53.15,53.02,53.05,1456400.0,34.7098,34.736,34.651,34.6706,1456400.0
2007-02-13 09:30:00,53.09,53.44,53.09,53.41,940200.0,34.6968,34.9255,34.6968,34.9059,940200.0
2007-02-13 10:00:00,53.41,53.49,53.37,53.38,871200.0,34.9059,34.9582,34.8798,34.8863,871200.0
2007-02-13 10:30:00,53.37,53.42,53.34,53.34,514500.0,34.8798,34.9124,34.8602,34.8602,514500.0
2007-02-13 11:00:00,53.34,53.49,53.34,53.49,437200.0,34.8602,34.9582,34.8602,34.9582,437200.0
2007-02-13 11:30:00,53.49,53.76,53.48,53.67,1230500.0,34.9582,35.1346,34.9517,35.0758,1230500.0
2007-02-13 12:00:00,53.67,53.79,53.61,53.75,814600.0,35.0758,35.1543,35.0366,35.1281,814600.0
2007-02-13 12:30:00,53.75,53.77,53.69,53.72,603400.0,35.1281,35.1412,35.0889,35.1085,603400.0
2007-02-13 13:00:00,53.72,53.74,53.69,53.69,393100.0,35.1085,35.1216,35.0889,35.0889,393100.0
2007-02-13 13:30:00,53.69,53.72,53.63,53.64,421800.0,35.0889,35.1085,35.0497,35.0562,421800.0
2007-02-13 14:00:00,53.64,53.73,53.63,53.71,443700.0,35.0562,35.115,35.0497,35.102,443700.0
2007-02-13 14:30:00,53.7,53.72,53.63,53.66,581400.0,35.0954,35.1085,35.0497,35.0693,581400.0
2007-02-13 15:00:00,53.66,53.72,53.66,53.7,621600.0,35.0693,35.1085,35.0693,35.0954,621600.0
2007-02-13 15:30:00,53.71,53.77,53.69,53.76,1554500.0,35.102,35.1412,35.0889,35.1346,1554500.0
2007-02-14 09:30:00,53.76,53.91,53.75,53.89,1088400.0,35.1346,35.2327,35.1281,35.2196,1088400.0
2007-02-14 10:00:00,53.89,54.15,53.57,53.86,2998700.0,35.2196,35.3895,35.0105,35.2,2998700.0
2007-02-14 10:30:00,53.87,54.05,53.77,54.05,912300.0,35.2065,35.3242,35.1412,35.3242,912300.0
2007-02-14 11:00:00,54.05,54.1,53.96,54.04,925000.0,35.3242,35.3569,35.2654,35.3176,925000.0
2007-02-14 11:30:00,54.03,54.08,54.02,54.06,592300.0,35.3111,35.3438,35.3046,35.3307,592300.0
2007-02-14 12:00:00,54.06,54.14,54.03,54.05,634200.0,35.3307,35.383,35.3111,35.3242,634200.0
2007-02-14 12:30:00,54.05,54.11,54.03,54.1,384600.0,35.3242,35.3634,35.3111,35.3569,384600.0
2007-02-14 13:00:00,54.1,54.12,54.09,54.11,361200.0,35.3569,35.3699,35.3503,35.3634,361200.0
2007-02-14 13:30:00,54.1,54.15,54.09,54.12,388000.0,35.3569,35.3895,35.3503,35.3699,388000.0
2007-02-14 14:00:00,54.11,54.17,54.08,54.11,462600.0,35.3634,35.4026,35.3438,35.3634,462600.0
2007-02-14 14:30:00,54.11,54.16,54.1,54.14,428500.0,35.3634,35.3961,35.3569,35.383,428500.0
2007-02-14 15:00:00,54.14,54.17,53.99,54.0,883100.0,35.383,35.4026,35.285,35.2915,883100.0
2007-02-14 15:30:00,54.0,54.14,54.0,54.05,1323700.0,35.2915,35.383,35.2915,35.3242,1323700.0
2007-02-15 09:30:00,54.08,54.08,53.7,53.89,1377900.0,35.3438,35.3438,35.0954,35.2196,1377900.0
2007-02-15 10:00:00,53.9,54.17,53.89,54.13,895600.0,35.2261,35.4026,35.2196,35.3765,895600.0
2007-02-15 10:30:00,54.13,54.21,54.01,54.03,907900.0,35.3765,35.4287,35.298,35.3111,907900.0
2007-02-15 11:00:00,54.02,54.06,53.95,54.03,617300.0,35.3046,35.3307,35.2588,35.3111,617300.0
2007-02-15 11:30:00,54.03,54.08,53.95,53.96,579300.0,35.3111,35.3438,35.2588,35.2654,579300.0
2007-02-15 12:00:00,53.95,53.96,53.8,53.89,572600.0,35.2588,35.2654,35.1608,35.2196,572600.0
2007-02-15 12:30:00,53.9,54.04,53.84,54.04,589900.0,35.2261,35.3176,35.1869,35.3176,589900.0
2007-02-15 13:00:00,54.04,54.06,53.96,54.03,627600.0,35.3176,35.3307,35.2654,35.3111,627600.0
2007-02-15 13:30:00,54.03,54.07,54.01,54.05,476700.0,35.3111,35.3372,35.298,35.3242,476700.0
2007-02-15 14:00:00,54.06,54.06,54.02,54.05,453800.0,35.3307,35.3307,35.3046,35.3242,453800.0
2007-02-15 14:30:00,54.04,54.05,53.97,53.99,557000.0,35.3176,35.3242,35.2719,35.285,557000.0
2007-02-15 15:00:00,53.99,53.99,53.92,53.95,618100.0,35.285,35.285,35.2392,35.2588,618100.0
2007-02-15 15:30:00,53.94,53.98,53.82,53.83,1178900.0,35.2523,35.2784,35.1739,35.1804,1178900.0
2007-02-16 09:30:00,53.64,54.0,53.6,53.9,3139100.0,35.0562,35.2915,35.0301,35.2261,3139100.0
2007-02-16 10:00:00,53.89,53.95,53.82,53.94,568800.0,35.2196,35.2588,35.1739,35.2523,568800.0
2007-02-16 10:30:00,53.94,53.97,53.74,53.82,725500.0,35.2523,35.2719,35.1216,35.1739,725500.0
2007-02-16 11:00:00,53.81,53.89,53.8,53.88,386500.0,35.1673,35.2196,35.1608,35.2131,386500.0
2007-02-16 11:30:00,53.88,53.88,53.81,53.86,398800.0,35.2131,35.2131,35.1673,35.2,398800.0
2007-02-16 12:00:00,53.87,53.91,53.85,53.91,270200.0,35.2065,35.2327,35.1935,35.2327,270200.0
2007-02-16 12:30:00,53.91,53.92,53.86,53.89,361100.0,35.2327,35.2392,35.2,35.2196,361100.0
2007-02-16 13:00:00,53.89,53.92,53.82,53.84,354800.0,35.2196,35.2392,35.1739,35.1869,354800.0
2007-02-16 13:30:00,53.84,53.86,53.81,53.86,284700.0,35.1869,35.2,35.1673,35.2,284700.0
2007-02-16 14:00:00,53.85,53.91,53.81,53.88,337300.0,35.1935,35.2327,35.1673,35.2131,337300.0
2007-02-16 14:30:00,53.88,53.97,53.88,53.94,416500.0,35.2131,35.2719,35.2131,35.2523,416500.0
2007-02-16 15:00:00,53.94,54.0,53.92,54.0,694000.0,35.2523,35.2915,35.2392,35.2915,694000.0
2007-02-16 15:30:00,53.99,54.07,53.96,54.03,1034200.0,35.285,35.3372,35.2654,35.3111,1034200.0
2007-02-20 09:30:00,53.87,54.0,53.75,53.79,1236300.0,35.2065,35.2915,35.1281,35.1543,1236300.0
2007-02-20 10:00:00,53.79,53.88,53.71,53.79,760500.0,35.1543,35.2131,35.102,35.1543,760500.0
2007-02-20 10:30:00,53.79,53.81,53.72,53.78,609200.0,35.1543,35.1673,35.1085,35.1477,609200.0
2007-02-20 11:00:00,53.79,54.02,53.77,54.02,945100.0,35.1543,35.3046,35.1412,35.3046,945100.0
2007-02-20 11:30:00,54.02,54.17,54.0,54.1,820900.0,35.3046,35.4026,35.2915,35.3569,820900.0
2007-02-20 12:00:00,54.1,54.17,54.05,54.07,657700.0,35.3569,35.4026,35.3242,35.3372,657700.0
2007-02-20 12:30:00,54.07,54.1,54.01,54.09,493500.0,35.3372,35.3569,35.298,35.3503,493500.0
2007-02-20 13:00:00,54.09,54.09,54.01,54.02,411900.0,35.3503,35.3503,35.298,35.3046,411900.0
2007-02-20 13:30:00,54.01,54.05,54.0,54.01,359000.0,35.298,35.3242,35.2915,35.298,359000.0
2007-02-20 14:00:00,54.01,54.02,53.92,54.0,498300.0,35.298,35.3046,35.2392,35.2915,498300.0
2007-02-20 14:30:00,54.0,54.07,53.98,54.06,356000.0,35.2915,35.3372,35.2784,35.3307,356000.0
2007-02-20 15:00:00,54.06,54.17,54.06,54.06,767900.0,35.3307,35.4026,35.3307,35.3307,767900.0
2007-02-20 15:30:00,54.07,54.07,53.99,54.02,902000.0,35.3372,35.3372,35.285,35.3046,902000.0
2007-02-21 09:30:00,53.75,53.89,53.75,53.88,937700.0,35.1281,35.2196,35.1281,35.2131,937700.0
2007-02-21 10:00:00,53.89,53.93,53.73,53.77,864400.0,35.2196,35.2458,35.115,35.1412,864400.0
2007-02-21 10:30:00,53.77,53.82,53.71,53.71,885100.0,35.1412,35.1739,35.102,35.102,885100.0
2007-02-21 11:00:00,53.72,53.82,53.72,53.76,653000.0,35.1085,35.1739,35.1085,35.1346,653000.0
2007-02-21 11:30:00,53.75,53.87,53.72,53.83,582900.0,35.1281,35.2065,35.1085,35.1804,582900.0
2007-02-21 12:00:00,53.83,53.89,53.83,53.88,463700.0,35.1804,35.2196,35.1804,35.2131,463700.0
2007-02-21 12:30:00,53.88,53.95,53.84,53.94,441200.0,35.2131,35.2588,35.1869,35.2523,441200.0
2007-02-21 13:00:00,53.93,53.96,53.89,53.89,372900.0,35.2458,35.2654,35.2196,35.2196,372900.0
2007-02-21 13:30:00,53.88,53.88,53.78,53.82,578800.0,35.2131,35.2131,35.1477,35.1739,578800.0
2007-02-21 14:00:00,53.81,53.92,53.75,53.86,670500.0,35.1673,35.2392,35.1281,35.2,670500.0
2007-02-21 14:30:00,53.87,53.87,53.79,53.87,473400.0,35.2065,35.2065,35.1543,35.2065,473400.0
2007-02-21 15:00:00,53.87,53.91,53.81,53.82,516400.0,35.2065,35.2327,35.1673,35.1739,516400.0
2007-02-21 15:30:00,53.82,53.97,53.81,53.92,1166100.0,35.1739,35.2719,35.1673,35.2392,1166100.0
2007-02-22 09:30:00,53.85,54.1,53.85,54.05,921500.0,35.1935,35.3569,35.1935,35.3242,921500.0
2007-02-22 10:00:00,54.05,54.05,53.76,53.78,827100.0,35.3242,35.3242,35.1346,35.1477,827100.0
2007-02-22 10:30:00,53.79,53.8,53.67,53.73,851100.0,35.1543,35.1608,35.0758,35.115,851100.0
2007-02-22 11:00:00,53.74,53.74,53.52,53.64,914200.0,35.1216,35.1216,34.9778,35.0562,914200.0
2007-02-22 11:30:00,53.65,53.66,53.49,53.58,756700.0,35.0628,35.0693,34.9582,35.017,756700.0
2007-02-22 12:00:00,53.59,53.65,53.58,53.62,413800.0,35.0235,35.0628,35.017,35.0432,413800.0
2007-02-22 12:30:00,53.62,53.62,53.57,53.59,440000.0,35.0432,35.0432,35.0105,35.0235,440000.0
2007-02-22 13:00:00,53.59,53.62,53.57,53.57,629000.0,35.0235,35.0432,35.0105,35.0105,629000.0
2007-02-22 13:30:00,53.58,53.62,53.51,53.57,754800.0,35.017,35.0432,34.9713,35.0105,754800.0
2007-02-22 14:00:00,53.58,53.63,53.56,53.59,615300.0,35.017,35.0497,35.0039,35.0235,615300.0
2007-02-22 14:30:00,53.6,53.6,53.52,53.53,841500.0,35.0301,35.0301,34.9778,34.9843,841500.0
2007-02-22 15:00:00,53.54,53.64,53.53,53.59,620700.0,34.9909,35.0562,34.9843,35.0235,620700.0
2007-02-22 15:30:00,53.6,53.72,53.59,53.67,1047100.0,35.0301,35.1085,35.0235,35.0758,1047100.0
2007-02-23 09:30:00,53.28,53.74,53.28,53.4,1240700.0,34.8209,35.1216,34.8209,34.8994,1240700.0
2007-02-23 10:00:00,53.39,53.41,53.23,53.26,1454300.0,34.8928,34.9059,34.7883,34.8079,1454300.0
2007-02-23 10:30:00,53.26,53.28,52.87,52.9,1895000.0,34.8079,34.8209,34.553,34.5726,1895000.0
2007-02-23 11:00:00,52.89,53.35,52.79,52.87,1121800.0,34.5661,34.8667,34.5007,34.553,1121800.0
2007-02-23 11:30:00,52.88,53.08,52.83,53.08,1102700.0,34.5595,34.6902,34.5269,34.6902,1102700.0
2007-02-23 12:00:00,53.08,53.09,52.84,52.93,957900.0,34.6902,34.6968,34.5334,34.5922,957900.0
2007-02-23 12:30:00,52.94,52.95,52.79,52.89,914100.0,34.5987,34.6053,34.5007,34.5661,914100.0
2007-02-23 13:00:00,52.89,53.01,52.81,52.92,821600.0,34.5661,34.6445,34.5138,34.5857,821600.0
2007-02-23 13:30:00,52.91,52.94,52.87,52.92,801500.0,34.5791,34.5987,34.553,34.5857,801500.0
2007-02-23 14:00:00,52.92,52.97,52.88,52.95,827200.0,34.5857,34.6183,34.5595,34.6053,827200.0
2007-02-23 14:30:00,52.95,53.03,52.9,52.97,898300.0,34.6053,34.6576,34.5726,34.6183,898300.0
2007-02-23 15:00:00,52.97,52.99,52.85,52.86,1257900.0,34.6183,34.6314,34.5399,34.5465,1257900.0
2007-02-23 15:30:00,52.86,52.91,52.78,52.86,2169900.0,34.5465,34.5791,34.4942,34.5465,2169900.0
2007-02-26 09:30:00,53.09,53.15,52.92,52.92,1288400.0,34.6968,34.736,34.5857,34.5857,1288400.0
2007-02-26 10:00:00,52.92,52.93,52.71,52.73,1406800.0,34.5857,34.5922,34.4484,34.4615,1406800.0
2007-02-26 10:30:00,52.73,52.9,52.68,52.87,845400.0,34.4615,34.5726,34.4288,34.553,845400.0
2007-02-26 11:00:00,52.86,52.99,52.85,52.92,572800.0,34.5465,34.6314,34.5399,34.5857,572800.0
2007-02-26 11:30:00,52.92,52.94,52.81,52.92,752100.0,34.5857,34.5987,34.5138,34.5857,752100.0
2007-02-26 12:00:00,52.91,52.95,52.85,52.93,798400.0,34.5791,34.6053,34.5399,34.5922,798400.0
2007-02-26 12:30:00,52.94,52.97,52.7,52.71,1064200.0,34.5987,34.6183,34.4419,34.4484,1064200.0
2007-02-26 13:00:00,52.7,52.73,52.6,52.62,660400.0,34.4419,34.4615,34.3765,34.3896,660400.0
2007-02-26 13:30:00,52.62,52.69,52.6,52.68,580600.0,34.3896,34.4354,34.3765,34.4288,580600.0
2007-02-26 14:00:00,52.68,52.87,52.67,52.86,638000.0,34.4288,34.553,34.4223,34.5465,638000.0
2007-02-26 14:30:00,52.86,52.87,52.8,52.83,496800.0,34.5465,34.553,34.5072,34.5269,496800.0
2007-02-26 15:00:00,52.84,52.89,52.79,52.79,664100.0,34.5334,34.5661,34.5007,34.5007,664100.0
2007-02-26 15:30:00,52.79,52.84,52.73,52.77,1304800.0,34.5007,34.5334,34.4615,34.4876,1304800.0
2007-02-27 09:30:00,52.2,52.61,52.2,52.36,1974100.0,34.1151,34.3831,34.1151,34.2197,1974100.0
2007-02-27 10:00:00,52.37,52.48,52.2,52.24,1672900.0,34.2262,34.2981,34.1151,34.1413,1672900.0
2007-02-27 10:30:00,52.24,52.49,52.21,52.31,1201200.0,34.1413,34.3046,34.1217,34.187,1201200.0
2007-02-27 11:00:00,52.31,52.4,52.27,52.35,907700.0,34.187,34.2458,34.1609,34.2131,907700.0
2007-02-27 11:30:00,52.34,52.38,52.23,52.24,1262400.0,34.2066,34.2328,34.1347,34.1413,1262400.0
2007-02-27 12:00:00,52.23,52.25,52.01,52.18,1639800.0,34.1347,34.1478,33.9909,34.102,1639800.0
2007-02-27 12:30:00,52.18,52.28,52.16,52.18,778200.0,34.102,34.1674,34.089,34.102,778200.0
2007-02-27 13:00:00,52.18,52.24,52.1,52.2,1064100.0,34.102,34.1413,34.0498,34.1151,1064100.0
2007-02-27 13:30:00,52.19,52.23,52.06,52.08,1715500.0,34.1086,34.1347,34.0236,34.0367,1715500.0
2007-02-27 14:00:00,52.08,52.12,51.73,51.75,1868700.0,34.0367,34.0628,33.808,33.821,1868700.0
2007-02-27 14:30:00,51.75,52.0,51.26,51.65,2394800.0,33.821,33.9844,33.5008,33.7557,2394800.0
2007-02-27 15:00:00,51.29,51.7,49.0,51.22,5475000.0,33.5204,33.7883,32.0238,33.4746,5475000.0
2007-02-27 15:30:00,51.22,51.4,50.72,50.76,2681000.0,33.4746,33.5923,33.1479,33.174,2681000.0
2007-02-28 09:30:00,50.87,51.04,50.36,50.55,4544900.0,33.6122,33.7245,33.2752,33.4007,4544900.0
2007-02-28 10:00:00,50.51,50.69,50.43,50.56,2837200.0,33.3743,33.4932,33.3214,33.4073,2837200.0
2007-02-28 10:30:00,50.65,51.5,50.43,51.19,3167500.0,33.4668,34.0284,33.3214,33.8236,3167500.0
2007-02-28 11:00:00,51.02,51.5,51.0,51.07,1760100.0,33.7113,34.0284,33.6981,33.7443,1760100.0
2007-02-28 11:30:00,51.07,51.27,50.74,50.75,1304500.0,33.7443,33.8765,33.5263,33.5329,1304500.0
2007-02-28 12:00:00,50.75,50.99,50.66,50.77,1313200.0,33.5329,33.6915,33.4734,33.5461,1313200.0
2007-02-28 12:30:00,50.77,51.1,50.75,51.05,742700.0,33.5461,33.7641,33.5329,33.7311,742700.0
2007-02-28 13:00:00,51.04,51.07,50.84,51.05,869800.0,33.7245,33.7443,33.5924,33.7311,869800.0
2007-02-28 13:30:00,51.05,51.07,50.75,50.79,840100.0,33.7311,33.7443,33.5329,33.5593,840100.0
2007-02-28 14:00:00,50.79,50.94,50.7,50.76,1108600.0,33.5593,33.6584,33.4998,33.5395,1108600.0
2007-02-28 14:30:00,50.76,50.9,50.73,50.8,863600.0,33.5395,33.632,33.5197,33.5659,863600.0
2007-02-28 15:00:00,50.8,51.14,50.79,51.13,1321600.0,33.5659,33.7906,33.5593,33.784,1321600.0
2007-02-28 15:30:00,51.13,51.15,50.75,50.92,2423000.0,33.784,33.7972,33.5329,33.6452,2423000.0
2007-03-01 09:30:00,50.25,50.32,49.8,49.88,4067300.0,33.2025,33.2488,32.9052,32.958,4067300.0
2007-03-01 10:00:00,49.88,50.82,49.86,50.71,2426700.0,32.958,33.5791,32.9448,33.5065,2426700.0
2007-03-01 10:30:00,50.24,50.9,50.23,50.74,2050500.0,33.1959,33.632,33.1893,33.5263,2050500.0
2007-03-01 11:00:00,50.74,50.88,50.5,50.57,1689000.0,33.5263,33.6188,33.3677,33.414,1689000.0
2007-03-01 11:30:00,50.69,50.79,50.45,50.53,1459400.0,33.4932,33.5593,33.3347,33.3875,1459400.0
2007-03-01 12:00:00,50.53,50.7,50.44,50.55,1145300.0,33.3875,33.4998,33.3281,33.4007,1145300.0
2007-03-01 12:30:00,50.55,50.61,50.45,50.59,677900.0,33.4007,33.4404,33.3347,33.4272,677900.0
2007-03-01 13:00:00,50.6,50.61,50.41,50.45,960100.0,33.4338,33.4404,33.3082,33.3347,960100.0
2007-03-01 13:30:00,50.45,50.49,50.3,50.43,1562200.0,33.3347,33.3611,33.2355,33.3214,1562200.0
2007-03-01 14:00:00,50.43,50.52,50.41,50.47,1571500.0,33.3214,33.3809,33.3082,33.3479,1571500.0
2007-03-01 14:30:00,50.47,50.68,50.44,50.63,1482400.0,33.3479,33.4866,33.3281,33.4536,1482400.0
2007-03-01 15:00:00,50.63,50.7,50.3,50.43,1977200.0,33.4536,33.4998,33.2355,33.3214,1977200.0
2007-03-01 15:30:00,50.44,50.52,50.35,50.38,2083500.0,33.3281,33.3809,33.2686,33.2884,2083500.0
2007-03-02 09:30:00,50.1,50.28,50.05,50.17,1535800.0,33.1034,33.2223,33.0704,33.1497,1535800.0
2007-03-02 10:00:00,50.16,50.29,50.05,50.09,1024300.0,33.143,33.2289,33.0704,33.0968,1024300.0
2007-03-02 10:30:00,50.09,50.27,50.06,50.18,1067000.0,33.0968,33.2157,33.077,33.1563,1067000.0
2007-03-02 11:00:00,50.19,50.34,50.11,50.24,1061900.0,33.1629,33.262,33.11,33.1959,1061900.0
2007-03-02 11:30:00,50.24,50.25,50.12,50.15,830900.0,33.1959,33.2025,33.1166,33.1364,830900.0
2007-03-02 12:00:00,50.14,50.15,50.01,50.01,1024300.0,33.1298,33.1364,33.0439,33.0439,1024300.0
2007-03-02 12:30:00,50.01,50.17,50.0,50.11,1050500.0,33.0439,33.1497,33.0373,33.11,1050500.0
2007-03-02 13:00:00,50.12,50.18,49.91,49.93,1390400.0,33.1166,33.1563,32.9779,32.9911,1390400.0
2007-03-02 13:30:00,49.93,50.01,49.86,49.97,1357400.0,32.9911,33.0439,32.9448,33.0175,1357400.0
2007-03-02 14:00:00,49.97,49.99,49.82,49.87,1192000.0,33.0175,33.0307,32.9184,32.9514,1192000.0
2007-03-02 14:30:00,49.88,50.14,49.85,50.01,1123500.0,32.958,33.1298,32.9382,33.0439,1123500.0
2007-03-02 15:00:00,50.0,50.2,49.96,50.18,1201000.0,33.0373,33.1695,33.0109,33.1563,1201000.0
2007-03-02 15:30:00,50.18,50.24,49.95,49.98,2304800.0,33.1563,33.1959,33.0043,33.0241,2304800.0
2007-03-05 09:30:00,49.6,49.99,49.56,49.94,2011900.0,32.773,33.0307,32.7466,32.9977,2011900.0
2007-03-05 10:00:00,49.93,50.28,49.71,50.0,2064500.0,32.9911,33.2223,32.8457,33.0373,2064500.0
2007-03-05 10:30:00,49.99,50.11,49.92,50.02,1778100.0,33.0307,33.11,32.9845,33.0505,1778100.0
2007-03-05 11:00:00,50.02,50.25,49.99,50.15,1264100.0,33.0505,33.2025,33.0307,33.1364,1264100.0
2007-03-05 11:30:00,50.15,50.17,50.0,50.0,821900.0,33.1364,33.1497,33.0373,33.0373,821900.0
2007-03-05 12:00:00,50.01,50.06,49.92,49.98,810100.0,33.0439,33.077,32.9845,33.0241,810100.0
2007-03-05 12:30:00,49.97,50.0,49.9,49.91,999400.0,33.0175,33.0373,32.9713,32.9779,999400.0
2007-03-05 13:00:00,49.91,50.0,49.9,49.93,843600.0,32.9779,33.0373,32.9713,32.9911,843600.0
2007-03-05 13:30:00,49.93,50.11,49.91,50.05,629000.0,32.9911,33.11,32.9779,33.0704,629000.0
2007-03-05 14:00:00,50.05,50.2,50.04,50.06,849100.0,33.0704,33.1695,33.0638,33.077,849100.0
2007-03-05 14:30:00,50.07,50.07,50.0,50.02,594800.0,33.0836,33.0836,33.0373,33.0505,594800.0
2007-03-05 15:00:00,50.02,50.02,49.75,49.97,1662900.0,33.0505,33.0505,32.8721,33.0175,1662900.0
2007-03-05 15:30:00,49.97,49.99,49.58,49.61,2100100.0,33.0175,33.0307,32.7598,32.7796,2100100.0
2007-03-06 09:30:00,50.1,50.55,50.1,50.37,1876900.0,33.1034,33.4007,33.1034,33.2818,1876900.0
2007-03-06 10:00:00,50.36,50.37,50.1,50.32,1204600.0,33.2752,33.2818,33.1034,33.2488,1204600.0
2007-03-06 10:30:00,50.32,50.34,50.16,50.21,1378800.0,33.2488,33.262,33.143,33.1761,1378800.0
2007-03-06 11:00:00,50.2,50.34,50.18,50.34,847800.0,33.1695,33.262,33.1563,33.262,847800.0
2007-03-06 11:30:00,50.34,50.39,50.22,50.36,701100.0,33.262,33.295,33.1827,33.2752,701100.0
2007-03-06 12:00:00,50.36,50.47,50.31,50.38,980100.0,33.2752,33.3479,33.2422,33.2884,980100.0
2007-03-06 12:30:00,50.38,50.53,50.37,50.53,694000.0,33.2884,33.3875,33.2818,33.3875,694000.0
2007-03-06 13:00:00,50.53,50.62,50.46,50.49,756000.0,33.3875,33.447,33.3413,33.3611,756000.0
2007-03-06 13:30:00,50.49,50.72,50.47,50.61,717400.0,33.3611,33.5131,33.3479,33.4404,717400.0
2007-03-06 14:00:00,50.62,51.65,50.5,50.73,984700.0,33.447,34.1276,33.3677,33.5197,984700.0
2007-03-06 14:30:00,50.73,50.74,50.6,50.73,845200.0,33.5197,33.5263,33.4338,33.5197,845200.0
2007-03-06 15:00:00,50.73,51.09,50.7,51.08,1949700.0,33.5197,33.7575,33.4998,33.7509,1949700.0
2007-03-06 15:30:00,51.07,51.08,50.78,50.96,2625600.0,33.7443,33.7509,33.5527,33.6716,2625600.0
2007-03-07 09:30:00,51.03,51.1,50.76,50.9,1323200.0,33.7179,33.7641,33.5395,33.632,1323200.0
2007-03-07 10:00:00,50.9,50.92,50.61,50.71,1348700.0,33.632,33.6452,33.4404,33.5065,1348700.0
2007-03-07 10:30:00,50.72,50.8,50.55,50.56,924400.0,33.5131,33.5659,33.4007,33.4073,924400.0
2007-03-07 11:00:00,50.56,50.71,50.41,50.54,1065400.0,33.4073,33.5065,33.3082,33.3941,1065400.0
2007-03-07 11:30:00,50.54,50.66,50.44,50.66,1006600.0,33.3941,33.4734,33.3281,33.4734,1006600.0
2007-03-07 12:00:00,50.64,50.78,50.64,50.71,809100.0,33.4602,33.5527,33.4602,33.5065,809100.0
2007-03-07 12:30:00,50.71,50.86,50.7,50.76,766200.0,33.5065,33.6056,33.4998,33.5395,766200.0
2007-03-07 13:00:00,50.75,50.79,50.67,50.73,854700.0,33.5329,33.5593,33.48,33.5197,854700.0
2007-03-07 13:30:00,50.73,50.98,50.72,50.92,786000.0,33.5197,33.6849,33.5131,33.6452,786000.0
2007-03-07 14:00:00,50.92,50.93,50.73,50.8,1013600.0,33.6452,33.6518,33.5197,33.5659,1013600.0
2007-03-07 14:30:00,50.8,50.93,50.77,50.78,825600.0,33.5659,33.6518,33.5461,33.5527,825600.0
2007-03-07 15:00:00,50.79,50.86,50.69,50.7,1247000.0,33.5593,33.6056,33.4932,33.4998,1247000.0
2007-03-07 15:30:00,50.69,50.8,50.54,50.6,2101000.0,33.4932,33.5659,33.3941,33.4338,2101000.0
2007-03-08 09:30:00,50.88,51.12,50.88,51.08,1778700.0,33.6188,33.7774,33.6188,33.7509,1778700.0
2007-03-08 10:00:00,51.07,51.32,51.0,51.3,1187100.0,33.7443,33.9095,33.6981,33.8963,1187100.0
2007-03-08 10:30:00,51.31,51.33,50.99,51.0,1149200.0,33.9029,33.9161,33.6915,33.6981,1149200.0
2007-03-08 11:00:00,50.99,51.02,50.81,50.86,1047200.0,33.6915,33.7113,33.5725,33.6056,1047200.0
2007-03-08 11:30:00,50.87,51.02,50.83,50.94,736700.0,33.6122,33.7113,33.5857,33.6584,736700.0
2007-03-08 12:00:00,50.94,51.02,50.93,51.01,555400.0,33.6584,33.7113,33.6518,33.7047,555400.0
2007-03-08 12:30:00,51.0,51.06,50.94,50.97,484400.0,33.6981,33.7377,33.6584,33.6782,484400.0
2007-03-08 13:00:00,50.97,51.0,50.9,50.99,479500.0,33.6782,33.6981,33.632,33.6915,479500.0
2007-03-08 13:30:00,50.98,50.99,50.88,50.92,525300.0,33.6849,33.6915,33.6188,33.6452,525300.0
2007-03-08 14:00:00,50.9,50.92,50.78,50.78,866100.0,33.632,33.6452,33.5527,33.5527,866100.0
2007-03-08 14:30:00,50.78,50.89,50.59,50.83,1368200.0,33.5527,33.6254,33.4272,33.5857,1368200.0
2007-03-08 15:00:00,50.84,50.9,50.73,50.75,824000.0,33.5924,33.632,33.5197,33.5329,824000.0
2007-03-08 15:30:00,50.75,50.85,50.6,50.74,1619600.0,33.5329,33.599,33.4338,33.5263,1619600.0
2007-03-09 09:30:00,51.15,51.21,51.0,51.02,1091300.0,33.7972,33.8368,33.6981,33.7113,1091300.0
2007-03-09 10:00:00,51.01,51.04,50.75,50.99,1093100.0,33.7047,33.7245,33.5329,33.6915,1093100.0
2007-03-09 10:30:00,50.99,51.12,50.91,51.01,841300.0,33.6915,33.7774,33.6386,33.7047,841300.0
2007-03-09 11:00:00,51.01,51.11,50.95,51.02,916900.0,33.7047,33.7708,33.665,33.7113,916900.0
2007-03-09 11:30:00,51.01,51.09,50.99,51.02,638900.0,33.7047,33.7575,33.6915,33.7113,638900.0
2007-03-09 12:00:00,51.03,51.07,50.97,51.04,429400.0,33.7179,33.7443,33.6782,33.7245,429400.0
2007-03-09 12:30:00,51.04,51.04,50.88,50.88,490900.0,33.7245,33.7245,33.6188,33.6188,490900.0
2007-03-09 13:00:00,50.87,51.0,50.87,50.95,615900.0,33.6122,33.6981,33.6122,33.665,615900.0
2007-03-09 13:30:00,50.95,50.97,50.75,50.8,672200.0,33.665,33.6782,33.5329,33.5659,672200.0
2007-03-09 14:00:00,50.8,50.94,50.68,50.77,763500.0,33.5659,33.6584,33.4866,33.5461,763500.0
2007-03-09 14:30:00,50.77,50.93,50.67,50.9,738300.0,33.5461,33.6518,33.48,33.632,738300.0
2007-03-09 15:00:00,50.91,50.97,50.87,50.96,604200.0,33.6386,33.6782,33.6122,33.6716,604200.0
2007-03-09 15:30:00,50.96,51.03,50.91,50.94,1164600.0,33.6716,33.7179,33.6386,33.6584,1164600.0
2007-03-12 09:30:00,50.95,51.08,50.88,50.97,1002800.0,33.665,33.7509,33.6188,33.6782,1002800.0
2007-03-12 10:00:00,50.97,51.08,50.94,50.99,923000.0,33.6782,33.7509,33.6584,33.6915,923000.0
2007-03-12 10:30:00,50.99,50.99,50.83,50.84,544100.0,33.6915,33.6915,33.5857,33.5924,544100.0
2007-03-12 11:00:00,50.84,50.86,50.7,50.73,786700.0,33.5924,33.6056,33.4998,33.5197,786700.0
2007-03-12 11:30:00,50.73,50.79,50.71,50.78,438200.0,33.5197,33.5593,33.5065,33.5527,438200.0
2007-03-12 12:00:00,50.77,51.0,50.77,50.9,748800.0,33.5461,33.6981,33.5461,33.632,748800.0
2007-03-12 12:30:00,50.9,50.94,50.85,50.89,623200.0,33.632,33.6584,33.599,33.6254,623200.0
2007-03-12 13:00:00,50.89,50.9,50.84,50.86,539000.0,33.6254,33.632,33.5924,33.6056,539000.0
2007-03-12 13:30:00,50.87,50.92,50.82,50.87,557000.0,33.6122,33.6452,33.5791,33.6122,557000.0
2007-03-12 14:00:00,50.87,51.01,50.81,50.99,908000.0,33.6122,33.7047,33.5725,33.6915,908000.0
2007-03-12 14:30:00,51.0,51.13,50.94,51.09,939600.0,33.6981,33.784,33.6584,33.7575,939600.0
2007-03-12 15:00:00,51.09,51.18,51.05,51.08,809300.0,33.7575,33.817,33.7311,33.7509,809300.0
2007-03-12 15:30:00,51.08,51.11,50.91,51.09,1277100.0,33.7509,33.7708,33.6386,33.7575,1277100.0
2007-03-13 09:30:00,51.08,51.08,50.42,50.43,1898500.0,33.7509,33.7509,33.3148,33.3214,1898500.0
2007-03-13 10:00:00,50.43,50.52,50.3,50.5,1329800.0,33.3214,33.3809,33.2355,33.3677,1329800.0
2007-03-13 10:30:00,50.51,50.53,50.33,50.36,984700.0,33.3743,33.3875,33.2554,33.2752,984700.0
2007-03-13 11:00:00,50.37,50.4,50.2,50.23,938800.0,33.2818,33.3016,33.1695,33.1893,938800.0
2007-03-13 11:30:00,50.22,50.26,50.16,50.19,886100.0,33.1827,33.2091,33.143,33.1629,886100.0
2007-03-13 12:00:00,50.2,50.25,49.85,49.86,1869600.0,33.1695,33.2025,32.9382,32.9448,1869600.0
2007-03-13 12:30:00,49.85,50.0,49.65,49.84,1681100.0,32.9382,33.0373,32.8061,32.9316,1681100.0
2007-03-13 13:00:00,49.84,50.0,49.7,49.72,1142500.0,32.9316,33.0373,32.8391,32.8523,1142500.0
2007-03-13 13:30:00,49.72,49.73,49.5,49.56,1835000.0,32.8523,32.8589,32.707,32.7466,1835000.0
2007-03-13 14:00:00,49.56,49.61,49.26,49.41,2195500.0,32.7466,32.7796,32.5484,32.6475,2195500.0
2007-03-13 14:30:00,49.4,49.59,49.39,49.49,1979400.0,32.6409,32.7664,32.6343,32.7003,1979400.0
2007-03-13 15:00:00,49.49,49.7,49.43,49.66,2234400.0,32.7003,32.8391,32.6607,32.8127,2234400.0
2007-03-13 15:30:00,49.66,49.68,49.43,49.44,3804700.0,32.8127,32.8259,32.6607,32.6673,3804700.0
2007-03-14 09:30:00,49.52,49.92,49.31,49.41,2412100.0,32.7202,32.9845,32.5814,32.6475,2412100.0
2007-03-14 10:00:00,49.4,49.42,48.99,49.14,2530300.0,32.6409,32.6541,32.37,32.4691,2530300.0
2007-03-14 10:30:00,49.14,49.62,49.11,49.48,1721800.0,32.4691,32.7862,32.4493,32.6937,1721800.0
2007-03-14 11:00:00,49.48,49.52,49.1,49.11,1370400.0,32.6937,32.7202,32.4427,32.4493,1370400.0
2007-03-14 11:30:00,49.11,49.13,48.86,48.99,1679200.0,32.4493,32.4625,32.2841,32.37,1679200.0
2007-03-14 12:00:00,48.99,49.0,48.49,48.66,2160700.0,32.37,32.3766,32.0396,32.1519,2160700.0
2007-03-14 12:30:00,48.67,48.72,48.36,48.51,1753800.0,32.1585,32.1916,31.9537,32.0528,1753800.0
2007-03-14 13:00:00,48.52,49.1,48.5,48.95,1761300.0,32.0594,32.4427,32.0462,32.3435,1761300.0
2007-03-14 13:30:00,48.94,49.4,48.87,49.12,1477800.0,32.3369,32.6409,32.2907,32.4559,1477800.0
2007-03-14 14:00:00,49.11,49.38,49.04,49.35,1044900.0,32.4493,32.6277,32.403,32.6078,1044900.0
2007-03-14 14:30:00,49.36,49.65,49.35,49.51,1256000.0,32.6144,32.8061,32.6078,32.7136,1256000.0
2007-03-14 15:00:00,49.49,49.89,49.49,49.83,1806200.0,32.7003,32.9646,32.7003,32.925,1806200.0
2007-03-14 15:30:00,49.83,49.87,49.58,49.76,2333900.0,32.925,32.9514,32.7598,32.8787,2333900.0
2007-03-15 09:30:00,49.63,50.25,49.54,50.24,2140800.0,32.7928,33.2025,32.7334,33.1959,2140800.0
2007-03-15 10:00:00,50.23,50.38,50.15,50.37,1893200.0,33.1893,33.2884,33.1364,33.2818,1893200.0
2007-03-15 10:30:00,50.38,50.82,50.35,50.67,2654200.0,33.2884,33.5791,33.2686,33.48,2654200.0
2007-03-15 11:00:00,50.67,50.68,50.4,50.54,1111900.0,33.48,33.4866,33.3016,33.3941,1111900.0
2007-03-15 11:30:00,50.54,50.56,50.08,50.14,1186200.0,33.3941,33.4073,33.0902,33.1298,1186200.0
2007-03-15 12:00:00,50.15,50.55,50.11,50.3,876400.0,33.1364,33.4007,33.11,33.2355,876400.0
2007-03-15 12:30:00,50.29,50.42,50.17,50.17,559400.0,33.2289,33.3148,33.1497,33.1497,559400.0
2007-03-15 13:00:00,50.17,50.3,50.04,50.15,726200.0,33.1497,33.2355,33.0638,33.1364,726200.0
2007-03-15 13:30:00,50.14,50.16,49.75,50.01,1440500.0,33.1298,33.143,32.8721,33.0439,1440500.0
2007-03-15 14:00:00,50.01,50.08,49.85,49.97,725800.0,33.0439,33.0902,32.9382,33.0175,725800.0
2007-03-15 14:30:00,49.98,50.16,49.97,50.04,1068600.0,33.0241,33.143,33.0175,33.0638,1068600.0
2007-03-15 15:00:00,50.04,50.13,49.97,50.0,1111000.0,33.0638,33.1232,33.0175,33.0373,1111000.0
2007-03-15 15:30:00,49.99,50.1,49.98,50.09,1628400.0,33.0307,33.1034,33.0241,33.0968,1628400.0
2007-03-16 09:30:00,50.27,50.47,50.0,50.42,8416000.0,33.2157,33.3479,33.0373,33.3148,8416000.0
2007-03-16 10:00:00,50.42,50.44,50.35,50.37,827000.0,33.3148,33.3281,33.2686,33.2818,827000.0
2007-03-16 10:30:00,50.38,50.43,50.13,50.14,909200.0,33.2884,33.3214,33.1232,33.1298,909200.0
2007-03-16 11:00:00,50.14,50.2,49.97,50.0,848800.0,33.1298,33.1695,33.0175,33.0373,848800.0
2007-03-16 11:30:00,49.99,50.02,49.81,49.96,962100.0,33.0307,33.0505,32.9118,33.0109,962100.0
2007-03-16 12:00:00,49.95,50.01,49.91,49.96,563500.0,33.0043,33.0439,32.9779,33.0109,563500.0
2007-03-16 12:30:00,49.95,50.0,49.88,49.94,436800.0,33.0043,33.0373,32.958,32.9977,436800.0
2007-03-16 13:00:00,49.94,50.0,49.84,49.89,671400.0,32.9977,33.0373,32.9316,32.9646,671400.0
2007-03-16 13:30:00,49.89,50.0,49.77,49.83,624200.0,32.9646,33.0373,32.8854,32.925,624200.0
2007-03-16 14:00:00,49.84,49.85,49.65,49.68,815900.0,32.9316,32.9382,32.8061,32.8259,815900.0
2007-03-16 14:30:00,49.67,49.69,49.5,49.54,1386200.0,32.8193,32.8325,32.707,32.7334,1386200.0
2007-03-16 15:00:00,49.54,49.62,49.5,49.58,1156100.0,32.7334,32.7862,32.707,32.7598,1156100.0
2007-03-16 15:30:00,49.58,49.75,49.58,49.63,1813800.0,32.7598,32.8721,32.7598,32.7928,1813800.0
2007-03-19 09:30:00,49.8,50.05,49.35,49.89,1717600.0,32.9052,33.0704,32.6078,32.9646,1717600.0
2007-03-19 10:00:00,49.89,49.98,49.7,49.96,996400.0,32.9646,33.0241,32.8391,33.0109,996400.0
2007-03-19 10:30:00,49.96,50.16,49.84,50.11,939600.0,33.0109,33.143,32.9316,33.11,939600.0
2007-03-19 11:00:00,50.11,50.15,50.0,50.11,616300.0,33.11,33.1364,33.0373,33.11,616300.0
2007-03-19 11:30:00,50.11,50.33,50.02,50.32,886900.0,33.11,33.2554,33.0505,33.2488,886900.0
2007-03-19 12:00:00,50.31,50.34,50.19,50.26,676900.0,33.2422,33.262,33.1629,33.2091,676900.0
2007-03-19 12:30:00,50.26,50.29,50.21,50.26,561400.0,33.2091,33.2289,33.1761,33.2091,561400.0
2007-03-19 13:00:00,50.26,50.32,50.19,50.25,596000.0,33.2091,33.2488,33.1629,33.2025,596000.0
2007-03-19 13:30:00,50.25,50.35,50.23,50.32,410700.0,33.2025,33.2686,33.1893,33.2488,410700.0
2007-03-19 14:00:00,50.32,50.33,50.24,50.26,567000.0,33.2488,33.2554,33.1959,33.2091,567000.0
2007-03-19 14:30:00,50.26,50.31,50.23,50.31,795000.0,33.2091,33.2422,33.1893,33.2422,795000.0
2007-03-19 15:00:00,50.31,50.34,50.24,50.27,897500.0,33.2422,33.262,33.1959,33.2157,897500.0
2007-03-19 15:30:00,50.27,50.39,50.26,50.37,2101100.0,33.2157,33.295,33.2091,33.2818,2101100.0
2007-03-20 09:30:00,50.37,50.56,50.31,50.48,1077400.0,33.2818,33.4073,33.2422,33.3545,1077400.0
2007-03-20 10:00:00,50.48,50.59,50.4,50.53,1208700.0,33.3545,33.4272,33.3016,33.3875,1208700.0
2007-03-20 10:30:00,50.53,50.55,50.46,50.5,543500.0,33.3875,33.4007,33.3413,33.3677,543500.0
2007-03-20 11:00:00,50.51,50.54,50.48,50.52,619700.0,33.3743,33.3941,33.3545,33.3809,619700.0
2007-03-20 11:30:00,50.52,50.53,50.45,50.53,422000.0,33.3809,33.3875,33.3347,33.3875,422000.0
2007-03-20 12:00:00,50.52,50.66,50.5,50.65,874200.0,33.3809,33.4734,33.3677,33.4668,874200.0
2007-03-20 12:30:00,50.66,50.75,50.59,50.74,611500.0,33.4734,33.5329,33.4272,33.5263,611500.0
2007-03-20 13:00:00,50.74,50.83,50.65,50.65,722500.0,33.5263,33.5857,33.4668,33.4668,722500.0
2007-03-20 13:30:00,50.66,50.7,50.59,50.65,569300.0,33.4734,33.4998,33.4272,33.4668,569300.0
2007-03-20 14:00:00,50.65,50.7,50.65,50.67,361300.0,33.4668,33.4998,33.4668,33.48,361300.0
2007-03-20 14:30:00,50.67,50.7,50.6,50.68,462700.0,33.48,33.4998,33.4338,33.4866,462700.0
2007-03-20 15:00:00,50.68,50.78,50.65,50.75,610500.0,33.4866,33.5527,33.4668,33.5329,610500.0
2007-03-20 15:30:00,50.74,50.8,50.71,50.78,1296300.0,33.5263,33.5659,33.5065,33.5527,1296300.0
2007-03-21 09:30:00,50.78,50.93,50.7,50.91,1238600.0,33.5527,33.6518,33.4998,33.6386,1238600.0
2007-03-21 10:00:00,50.91,50.92,50.82,50.88,612200.0,33.6386,33.6452,33.5791,33.6188,612200.0
2007-03-21 10:30:00,50.88,50.9,50.68,50.81,1269600.0,33.6188,33.632,33.4866,33.5725,1269600.0
2007-03-21 11:00:00,50.8,50.84,50.7,50.74,555300.0,33.5659,33.5924,33.4998,33.5263,555300.0
2007-03-21 11:30:00,50.73,50.8,50.62,50.64,777400.0,33.5197,33.5659,33.447,33.4602,777400.0
2007-03-21 12:00:00,50.65,50.7,50.61,50.64,633900.0,33.4668,33.4998,33.4404,33.4602,633900.0
2007-03-21 12:30:00,50.64,50.67,50.58,50.61,725100.0,33.4602,33.48,33.4206,33.4404,725100.0
2007-03-21 13:00:00,50.62,50.68,50.59,50.66,509900.0,33.447,33.4866,33.4272,33.4734,509900.0
2007-03-21 13:30:00,50.66,50.72,50.62,50.64,790500.0,33.4734,33.5131,33.447,33.4602,790500.0
2007-03-21 14:00:00,50.65,51.43,50.63,51.36,2752400.0,33.4668,33.9822,33.4536,33.9359,2752400.0
2007-03-21 14:30:00,51.36,51.97,51.35,51.91,2292800.0,33.9359,34.339,33.9293,34.2994,2292800.0
2007-03-21 15:00:00,51.91,52.0,51.58,51.68,2516900.0,34.2994,34.3588,34.0813,34.1474,2516900.0
2007-03-21 15:30:00,51.69,51.93,51.66,51.83,3478500.0,34.154,34.3126,34.1342,34.2465,3478500.0
2007-03-22 09:30:00,51.98,52.15,51.68,51.78,1612000.0,34.3456,34.4579,34.1474,34.2135,1612000.0
2007-03-22 10:00:00,51.77,51.81,51.62,51.65,1122400.0,34.2068,34.2333,34.1077,34.1276,1122400.0
2007-03-22 10:30:00,51.65,51.73,51.44,51.44,1344800.0,34.1276,34.1804,33.9888,33.9888,1344800.0
2007-03-22 11:00:00,51.44,51.77,51.41,51.76,1080300.0,33.9888,34.2068,33.969,34.2002,1080300.0
2007-03-22 11:30:00,51.77,51.81,51.67,51.8,813800.0,34.2068,34.2333,34.1408,34.2267,813800.0
2007-03-22 12:00:00,51.81,52.07,51.76,51.9,1360500.0,34.2333,34.4051,34.2002,34.2927,1360500.0
2007-03-22 12:30:00,51.9,51.97,51.73,51.78,869000.0,34.2927,34.339,34.1804,34.2135,869000.0
2007-03-22 13:00:00,51.78,51.9,51.75,51.9,516900.0,34.2135,34.2927,34.1936,34.2927,516900.0
2007-03-22 13:30:00,51.9,51.9,51.61,51.65,922800.0,34.2927,34.2927,34.1011,34.1276,922800.0
2007-03-22 14:00:00,51.65,51.79,51.65,51.71,673800.0,34.1276,34.2201,34.1276,34.1672,673800.0
2007-03-22 14:30:00,51.71,51.72,51.68,51.71,694600.0,34.1672,34.1738,34.1474,34.1672,694600.0
2007-03-22 15:00:00,51.71,51.72,51.47,51.5,1177000.0,34.1672,34.1738,34.0086,34.0284,1177000.0
2007-03-22 15:30:00,51.5,51.68,51.48,51.67,1866500.0,34.0284,34.1474,34.0152,34.1408,1866500.0
2007-03-23 09:30:00,51.7,51.76,51.47,51.48,1419400.0,34.1606,34.2002,34.0086,34.0152,1419400.0
2007-03-23 10:00:00,51.48,51.79,51.45,51.5,1545300.0,34.0152,34.2201,33.9954,34.0284,1545300.0
2007-03-23 10:30:00,51.5,51.6,51.41,51.6,993200.0,34.0284,34.0945,33.969,34.0945,993200.0
2007-03-23 11:00:00,51.59,51.94,51.56,51.84,1307800.0,34.0879,34.3192,34.0681,34.2531,1307800.0
2007-03-23 11:30:00,51.85,51.91,51.8,51.89,930200.0,34.2597,34.2994,34.2267,34.2861,930200.0
2007-03-23 12:00:00,51.9,52.0,51.89,51.98,883300.0,34.2927,34.3588,34.2861,34.3456,883300.0
2007-03-23 12:30:00,51.98,51.99,51.79,51.84,899800.0,34.3456,34.3522,34.2201,34.2531,899800.0
2007-03-23 13:00:00,51.84,51.87,51.65,51.82,644900.0,34.2531,34.2729,34.1276,34.2399,644900.0
2007-03-23 13:30:00,51.82,51.86,51.71,51.77,497600.0,34.2399,34.2663,34.1672,34.2068,497600.0
2007-03-23 14:00:00,51.77,51.79,51.55,51.6,758400.0,34.2068,34.2201,34.0615,34.0945,758400.0
2007-03-23 14:30:00,51.61,51.76,51.57,51.76,583400.0,34.1011,34.2002,34.0747,34.2002,583400.0
2007-03-23 15:00:00,51.76,51.8,51.7,51.75,623900.0,34.2002,34.2267,34.1606,34.1936,623900.0
2007-03-23 15:30:00,51.74,51.77,51.68,51.71,941600.0,34.187,34.2068,34.1474,34.1672,941600.0
2007-03-26 09:30:00,51.7,51.71,51.5,51.58,1091200.0,34.1606,34.1672,34.0284,34.0813,1091200.0
2007-03-26 10:00:00,51.59,51.59,51.01,51.01,2226100.0,34.0879,34.0879,33.7047,33.7047,2226100.0
2007-03-26 10:30:00,51.01,51.2,50.92,51.17,1344700.0,33.7047,33.8302,33.6452,33.8104,1344700.0
2007-03-26 11:00:00,51.17,51.18,50.95,51.07,862400.0,33.8104,33.817,33.665,33.7443,862400.0
2007-03-26 11:30:00,51.08,51.25,51.06,51.15,636200.0,33.7509,33.8633,33.7377,33.7972,636200.0
2007-03-26 12:00:00,51.15,51.26,51.1,51.25,758200.0,33.7972,33.8699,33.7641,33.8633,758200.0
2007-03-26 12:30:00,51.25,51.39,51.21,51.26,633300.0,33.8633,33.9558,33.8368,33.8699,633300.0
2007-03-26 13:00:00,51.26,51.27,51.21,51.23,445800.0,33.8699,33.8765,33.8368,33.85,445800.0
2007-03-26 13:30:00,51.23,51.31,51.21,51.26,747400.0,33.85,33.9029,33.8368,33.8699,747400.0
2007-03-26 14:00:00,51.25,51.36,51.24,51.29,808600.0,33.8633,33.9359,33.8567,33.8897,808600.0
2007-03-26 14:30:00,51.3,51.31,51.23,51.29,642100.0,33.8963,33.9029,33.85,33.8897,642100.0
2007-03-26 15:00:00,51.29,51.46,51.26,51.42,944600.0,33.8897,34.002,33.8699,33.9756,944600.0
2007-03-26 15:30:00,51.41,51.62,51.4,51.54,1633500.0,33.969,34.1077,33.9624,34.0549,1633500.0
2007-03-27 09:30:00,51.56,51.68,51.38,51.44,1920600.0,34.0681,34.1474,33.9492,33.9888,1920600.0
2007-03-27 10:00:00,51.44,51.56,51.35,51.51,1556000.0,33.9888,34.0681,33.9293,34.0351,1556000.0
2007-03-27 10:30:00,51.52,51.71,51.49,51.71,1338100.0,34.0417,34.1672,34.0218,34.1672,1338100.0
2007-03-27 11:00:00,51.7,51.75,51.57,51.58,1414400.0,34.1606,34.1936,34.0747,34.0813,1414400.0
2007-03-27 11:30:00,51.57,51.71,51.51,51.71,1063500.0,34.0747,34.1672,34.0351,34.1672,1063500.0
2007-03-27 12:00:00,51.71,51.86,51.71,51.82,963300.0,34.1672,34.2663,34.1672,34.2399,963300.0
2007-03-27 12:30:00,51.82,51.91,51.82,51.85,912400.0,34.2399,34.2994,34.2399,34.2597,912400.0
2007-03-27 13:00:00,51.85,51.99,51.85,51.94,1135200.0,34.2597,34.3522,34.2597,34.3192,1135200.0
2007-03-27 13:30:00,51.95,52.0,51.88,51.9,1178700.0,34.3258,34.3588,34.2795,34.2927,1178700.0
2007-03-27 14:00:00,51.9,51.93,51.79,51.8,1136200.0,34.2927,34.3126,34.2201,34.2267,1136200.0
2007-03-27 14:30:00,51.8,51.88,51.78,51.87,798600.0,34.2267,34.2795,34.2135,34.2729,798600.0
2007-03-27 15:00:00,51.86,51.96,51.82,51.86,1009900.0,34.2663,34.3324,34.2399,34.2663,1009900.0
2007-03-27 15:30:00,51.86,51.92,51.8,51.84,2221900.0,34.2663,34.306,34.2267,34.2531,2221900.0
2007-03-28 09:30:00,51.44,51.48,51.27,51.35,2084200.0,33.9888,34.0152,33.8765,33.9293,2084200.0
2007-03-28 10:00:00,51.35,51.4,51.01,51.04,1784700.0,33.9293,33.9624,33.7047,33.7245,1784700.0
2007-03-28 10:30:00,51.03,51.04,50.5,50.85,3103600.0,33.7179,33.7245,33.3677,33.599,3103600.0
2007-03-28 11:00:00,50.85,50.99,50.8,50.81,1248400.0,33.599,33.6915,33.5659,33.5725,1248400.0
2007-03-28 11:30:00,50.82,50.87,50.76,50.84,658900.0,33.5791,33.6122,33.5395,33.5924,658900.0
2007-03-28 12:00:00,50.84,51.41,50.83,51.05,1396100.0,33.5924,33.969,33.5857,33.7311,1396100.0
2007-03-28 12:30:00,51.05,51.12,50.93,51.01,639200.0,33.7311,33.7774,33.6518,33.7047,639200.0
2007-03-28 13:00:00,51.01,51.02,50.8,50.86,604700.0,33.7047,33.7113,33.5659,33.6056,604700.0
2007-03-28 13:30:00,50.86,51.08,50.85,50.92,638400.0,33.6056,33.7509,33.599,33.6452,638400.0
2007-03-28 14:00:00,50.92,50.99,50.64,50.65,1320200.0,33.6452,33.6915,33.4602,33.4668,1320200.0
2007-03-28 14:30:00,50.65,50.81,50.59,50.77,987600.0,33.4668,33.5725,33.4272,33.5461,987600.0
2007-03-28 15:00:00,50.76,50.95,50.74,50.9,1359500.0,33.5395,33.665,33.5263,33.632,1359500.0
2007-03-28 15:30:00,50.89,50.94,50.71,50.72,1887500.0,33.6254,33.6584,33.5065,33.5131,1887500.0
2007-03-29 09:30:00,51.02,51.16,50.88,50.88,1416100.0,33.7113,33.8038,33.6188,33.6188,1416100.0
2007-03-29 10:00:00,50.88,51.12,50.85,51.02,959000.0,33.6188,33.7774,33.599,33.7113,959000.0
2007-03-29 10:30:00,51.02,51.03,50.76,50.82,1314800.0,33.7113,33.7179,33.5395,33.5791,1314800.0
2007-03-29 11:00:00,50.82,51.13,50.82,51.12,769300.0,33.5791,33.784,33.5791,33.7774,769300.0
2007-03-29 11:30:00,51.12,51.13,50.79,50.8,1070100.0,33.7774,33.784,33.5593,33.5659,1070100.0
2007-03-29 12:00:00,50.79,51.06,50.78,50.94,781200.0,33.5593,33.7377,33.5527,33.6584,781200.0
2007-03-29 12:30:00,50.94,51.05,50.87,50.93,810100.0,33.6584,33.7311,33.6122,33.6518,810100.0
2007-03-29 13:00:00,50.92,51.05,50.86,50.98,962100.0,33.6452,33.7311,33.6056,33.6849,962100.0
2007-03-29 13:30:00,50.97,51.04,50.86,50.88,507000.0,33.6782,33.7245,33.6056,33.6188,507000.0
2007-03-29 14:00:00,50.89,50.94,50.68,50.82,1112800.0,33.6254,33.6584,33.4866,33.5791,1112800.0
2007-03-29 14:30:00,50.83,51.05,50.75,51.03,858500.0,33.5857,33.7311,33.5329,33.7179,858500.0
2007-03-29 15:00:00,51.02,51.17,50.99,51.14,1089100.0,33.7113,33.8104,33.6915,33.7906,1089100.0
2007-03-29 15:30:00,51.14,51.25,51.09,51.15,1183600.0,33.7906,33.8633,33.7575,33.7972,1183600.0
2007-03-30 09:30:00,51.17,51.35,51.01,51.32,1098700.0,33.8104,33.9293,33.7047,33.9095,1098700.0
2007-03-30 10:00:00,51.32,51.41,51.23,51.26,986200.0,33.9095,33.969,33.85,33.8699,986200.0
2007-03-30 10:30:00,51.27,51.27,51.05,51.08,739600.0,33.8765,33.8765,33.7311,33.7509,739600.0
2007-03-30 11:00:00,51.08,51.13,50.73,50.77,1050200.0,33.7509,33.784,33.5197,33.5461,1050200.0
2007-03-30 11:30:00,50.77,50.86,50.28,50.55,1976100.0,33.5461,33.6056,33.2223,33.4007,1976100.0
2007-03-30 12:00:00,50.55,50.68,50.44,50.62,755200.0,33.4007,33.4866,33.3281,33.447,755200.0
2007-03-30 12:30:00,50.62,50.8,50.52,50.59,616700.0,33.447,33.5659,33.3809,33.4272,616700.0
2007-03-30 13:00:00,50.59,50.73,50.58,50.7,446700.0,33.4272,33.5197,33.4206,33.4998,446700.0
2007-03-30 13:30:00,50.71,50.78,50.61,50.74,764600.0,33.5065,33.5527,33.4404,33.5263,764600.0
2007-03-30 14:00:00,50.73,50.97,50.69,50.95,642600.0,33.5197,33.6782,33.4932,33.665,642600.0
2007-03-30 14:30:00,50.95,51.12,50.94,51.12,1424200.0,33.665,33.7774,33.6584,33.7774,1424200.0
2007-03-30 15:00:00,51.12,51.15,51.07,51.11,874100.0,33.7774,33.7972,33.7443,33.7708,874100.0
2007-03-30 15:30:00,51.11,51.11,50.87,51.01,2065700.0,33.7708,33.7708,33.6122,33.7047,2065700.0
2007-04-02 09:30:00,51.2,51.25,50.53,50.57,1547200.0,33.8302,33.8633,33.3875,33.414,1547200.0
2007-04-02 10:00:00,50.56,50.59,50.21,50.27,1952000.0,33.4073,33.4272,33.1761,33.2157,1952000.0
2007-04-02 10:30:00,50.28,50.35,50.12,50.26,1403800.0,33.2223,33.2686,33.1166,33.2091,1403800.0
2007-04-02 11:00:00,50.27,50.47,50.24,50.45,870300.0,33.2157,33.3479,33.1959,33.3347,870300.0
2007-04-02 11:30:00,50.45,50.45,50.25,50.33,683700.0,33.3347,33.3347,33.2025,33.2554,683700.0
2007-04-02 12:00:00,50.34,50.43,50.32,50.42,761300.0,33.262,33.3214,33.2488,33.3148,761300.0
2007-04-02 12:30:00,50.43,50.47,50.31,50.35,469400.0,33.3214,33.3479,33.2422,33.2686,469400.0
2007-04-02 13:00:00,50.36,50.45,50.3,50.39,751800.0,33.2752,33.3347,33.2355,33.295,751800.0
2007-04-02 13:30:00,50.4,50.4,50.28,50.34,474400.0,33.3016,33.3016,33.2223,33.262,474400.0
2007-04-02 14:00:00,50.34,50.42,50.2,50.39,1054000.0,33.262,33.3148,33.1695,33.295,1054000.0
2007-04-02 14:30:00,50.38,50.42,50.3,50.32,616800.0,33.2884,33.3148,33.2355,33.2488,616800.0
2007-04-02 15:00:00,50.31,50.46,50.31,50.41,1024100.0,33.2422,33.3413,33.2422,33.3082,1024100.0
2007-04-02 15:30:00,50.4,50.48,50.34,50.43,1694200.0,33.3016,33.3545,33.262,33.3214,1694200.0
2007-04-03 09:30:00,50.6,50.75,50.46,50.47,1409700.0,33.4338,33.5329,33.3413,33.3479,1409700.0
2007-04-03 10:00:00,50.47,50.67,50.47,50.55,1340700.0,33.3479,33.48,33.3479,33.4007,1340700.0
2007-04-03 10:30:00,50.55,50.65,50.53,50.59,1224200.0,33.4007,33.4668,33.3875,33.4272,1224200.0
2007-04-03 11:00:00,50.59,50.6,50.53,50.53,615800.0,33.4272,33.4338,33.3875,33.3875,615800.0
2007-04-03 11:30:00,50.54,50.58,50.51,50.55,576600.0,33.3941,33.4206,33.3743,33.4007,576600.0
2007-04-03 12:00:00,50.55,50.59,50.54,50.58,591200.0,33.4007,33.4272,33.3941,33.4206,591200.0
2007-04-03 12:30:00,50.58,50.65,50.57,50.65,539100.0,33.4206,33.4668,33.414,33.4668,539100.0
2007-04-03 13:00:00,50.65,50.79,50.64,50.78,691400.0,33.4668,33.5593,33.4602,33.5527,691400.0
2007-04-03 13:30:00,50.78,50.84,50.76,50.77,828300.0,33.5527,33.5924,33.5395,33.5461,828300.0
2007-04-03 14:00:00,50.78,50.8,50.64,50.71,868400.0,33.5527,33.5659,33.4602,33.5065,868400.0
2007-04-03 14:30:00,50.71,50.85,50.68,50.72,764500.0,33.5065,33.599,33.4866,33.5131,764500.0
2007-04-03 15:00:00,50.73,50.87,50.73,50.85,1028800.0,33.5197,33.6122,33.5197,33.599,1028800.0
2007-04-03 15:30:00,50.85,50.89,50.83,50.85,1916800.0,33.599,33.6254,33.5857,33.599,1916800.0
2007-04-04 09:30:00,50.94,51.03,50.85,50.95,1307200.0,33.6584,33.7179,33.599,33.665,1307200.0
2007-04-04 10:00:00,50.96,51.0,50.81,50.82,1327000.0,33.6716,33.6981,33.5725,33.5791,1327000.0
2007-04-04 10:30:00,50.82,50.92,50.68,50.74,975700.0,33.5791,33.6452,33.4866,33.5263,975700.0
2007-04-04 11:00:00,50.74,50.85,50.7,50.77,700900.0,33.5263,33.599,33.4998,33.5461,700900.0
2007-04-04 11:30:00,50.76,50.81,50.69,50.72,470400.0,33.5395,33.5725,33.4932,33.5131,470400.0
2007-04-04 12:00:00,50.73,50.85,50.65,50.66,616400.0,33.5197,33.599,33.4668,33.4734,616400.0
2007-04-04 12:30:00,50.66,50.75,50.61,50.74,554900.0,33.4734,33.5329,33.4404,33.5263,554900.0
2007-04-04 13:00:00,50.75,50.75,50.6,50.68,482700.0,33.5329,33.5329,33.4338,33.4866,482700.0
2007-04-04 13:30:00,50.69,50.75,50.59,50.73,706000.0,33.4932,33.5329,33.4272,33.5197,706000.0
2007-04-04 14:00:00,50.73,50.81,50.63,50.76,574000.0,33.5197,33.5725,33.4536,33.5395,574000.0
2007-04-04 14:30:00,50.75,50.81,50.66,50.76,675600.0,33.5329,33.5725,33.4734,33.5395,675600.0
2007-04-04 15:00:00,50.77,50.94,50.74,50.93,811200.0,33.5461,33.6584,33.5263,33.6518,811200.0
2007-04-04 15:30:00,50.94,50.97,50.83,50.85,1309700.0,33.6584,33.6782,33.5857,33.599,1309700.0
2007-04-05 09:30:00,50.73,50.8,50.51,50.52,1324700.0,33.5197,33.5659,33.3743,33.3809,1324700.0
2007-04-05 10:00:00,50.52,50.58,50.45,50.5,1051100.0,33.3809,33.4206,33.3347,33.3677,1051100.0
2007-04-05 10:30:00,50.5,50.6,50.42,50.46,889600.0,33.3677,33.4338,33.3148,33.3413,889600.0
2007-04-05 11:00:00,50.45,50.47,50.38,50.4,767100.0,33.3347,33.3479,33.2884,33.3016,767100.0
2007-04-05 11:30:00,50.4,50.59,50.38,50.58,758600.0,33.3016,33.4272,33.2884,33.4206,758600.0
2007-04-05 12:00:00,50.59,50.68,50.54,50.63,823900.0,33.4272,33.4866,33.3941,33.4536,823900.0
2007-04-05 12:30:00,50.62,50.75,50.62,50.69,672000.0,33.447,33.5329,33.447,33.4932,672000.0
2007-04-05 13:00:00,50.69,50.79,50.67,50.74,545500.0,33.4932,33.5593,33.48,33.5263,545500.0
2007-04-05 13:30:00,50.74,50.8,50.7,50.72,492500.0,33.5263,33.5659,33.4998,33.5131,492500.0
2007-04-05 14:00:00,50.72,50.91,50.71,50.89,626100.0,33.5131,33.6386,33.5065,33.6254,626100.0
2007-04-05 14:30:00,50.9,50.92,50.82,50.85,564600.0,33.632,33.6452,33.5791,33.599,564600.0
2007-04-05 15:00:00,50.85,50.9,50.85,50.9,520100.0,33.599,33.632,33.599,33.632,520100.0
2007-04-05 15:30:00,50.9,50.91,50.85,50.86,1171100.0,33.632,33.6386,33.599,33.6056,1171100.0
2007-04-09 09:30:00,50.9,50.95,50.68,50.74,874800.0,33.632,33.665,33.4866,33.5263,874800.0
2007-04-09 10:00:00,50.74,50.79,50.52,50.53,880200.0,33.5263,33.5593,33.3809,33.3875,880200.0
2007-04-09 10:30:00,50.53,50.6,50.52,50.56,516600.0,33.3875,33.4338,33.3809,33.4073,516600.0
2007-04-09 11:00:00,50.57,50.62,50.56,50.6,704600.0,33.414,33.447,33.4073,33.4338,704600.0
2007-04-09 11:30:00,50.61,50.72,50.6,50.71,667200.0,33.4404,33.5131,33.4338,33.5065,667200.0
2007-04-09 12:00:00,50.7,50.8,50.68,50.79,578000.0,33.4998,33.5659,33.4866,33.5593,578000.0
2007-04-09 12:30:00,50.79,50.9,50.79,50.9,680500.0,33.5593,33.632,33.5593,33.632,680500.0
2007-04-09 13:00:00,50.9,50.93,50.87,50.88,456400.0,33.632,33.6518,33.6122,33.6188,456400.0
2007-04-09 13:30:00,50.89,50.89,50.8,50.83,579300.0,33.6254,33.6254,33.5659,33.5857,579300.0
2007-04-09 14:00:00,50.83,50.84,50.76,50.84,544900.0,33.5857,33.5924,33.5395,33.5924,544900.0
2007-04-09 14:30:00,50.84,50.92,50.83,50.91,513300.0,33.5924,33.6452,33.5857,33.6386,513300.0
2007-04-09 15:00:00,50.91,50.96,50.87,50.94,708600.0,33.6386,33.6716,33.6122,33.6584,708600.0
2007-04-09 15:30:00,50.93,50.94,50.65,50.87,1316100.0,33.6518,33.6584,33.4668,33.6122,1316100.0
2007-04-10 09:30:00,50.94,51.05,50.9,51.0,1171700.0,33.6584,33.7311,33.632,33.6981,1171700.0
2007-04-10 10:00:00,50.99,51.0,50.84,50.94,905000.0,33.6915,33.6981,33.5924,33.6584,905000.0
2007-04-10 10:30:00,50.93,50.95,50.81,50.84,767300.0,33.6518,33.665,33.5725,33.5924,767300.0
2007-04-10 11:00:00,50.83,50.95,50.83,50.91,851300.0,33.5857,33.665,33.5857,33.6386,851300.0
2007-04-10 11:30:00,50.9,50.98,50.86,50.87,660000.0,33.632,33.6849,33.6056,33.6122,660000.0
2007-04-10 12:00:00,50.86,51.0,50.85,50.98,547100.0,33.6056,33.6981,33.599,33.6849,547100.0
2007-04-10 12:30:00,50.98,51.07,50.97,50.97,624400.0,33.6849,33.7443,33.6782,33.6782,624400.0
2007-04-10 13:00:00,50.97,51.15,50.97,51.13,545100.0,33.6782,33.7972,33.6782,33.784,545100.0
2007-04-10 13:30:00,51.12,51.17,51.07,51.15,460400.0,33.7774,33.8104,33.7443,33.7972,460400.0
2007-04-10 14:00:00,51.15,51.17,51.09,51.09,571100.0,33.7972,33.8104,33.7575,33.7575,571100.0
2007-04-10 14:30:00,51.09,51.13,51.03,51.08,658500.0,33.7575,33.784,33.7179,33.7509,658500.0
2007-04-10 15:00:00,51.09,51.14,51.08,51.11,1110400.0,33.7575,33.7906,33.7509,33.7708,1110400.0
2007-04-10 15:30:00,51.11,51.13,51.05,51.1,1074000.0,33.7708,33.784,33.7311,33.7641,1074000.0
2007-04-11 09:30:00,51.07,51.07,50.87,50.92,1240300.0,33.7443,33.7443,33.6122,33.6452,1240300.0
2007-04-11 10:00:00,50.92,50.95,50.86,50.93,1025000.0,33.6452,33.665,33.6056,33.6518,1025000.0
2007-04-11 10:30:00,50.93,50.94,50.54,50.58,1898500.0,33.6518,33.6584,33.3941,33.4206,1898500.0
2007-04-11 11:00:00,50.59,50.67,50.54,50.61,1111500.0,33.4272,33.48,33.3941,33.4404,1111500.0
2007-04-11 11:30:00,50.62,50.62,50.45,50.49,1243400.0,33.447,33.447,33.3347,33.3611,1243400.0
2007-04-11 12:00:00,50.49,50.57,50.49,50.51,533600.0,33.3611,33.414,33.3611,33.3743,533600.0
2007-04-11 12:30:00,50.51,50.52,50.46,50.49,609200.0,33.3743,33.3809,33.3413,33.3611,609200.0
2007-04-11 13:00:00,50.49,50.57,50.46,50.54,745400.0,33.3611,33.414,33.3413,33.3941,745400.0
2007-04-11 13:30:00,50.55,50.59,50.5,50.57,791200.0,33.4007,33.4272,33.3677,33.414,791200.0
2007-04-11 14:00:00,50.58,50.58,50.35,50.39,1375500.0,33.4206,33.4206,33.2686,33.295,1375500.0
2007-04-11 14:30:00,50.39,50.44,50.31,50.39,1079100.0,33.295,33.3281,33.2422,33.295,1079100.0
2007-04-11 15:00:00,50.39,50.54,50.34,50.47,1188000.0,33.295,33.3941,33.262,33.3479,1188000.0
2007-04-11 15:30:00,50.48,50.58,50.45,50.48,1874000.0,33.3545,33.4206,33.3347,33.3545,1874000.0
2007-04-12 09:30:00,50.52,50.52,50.06,50.11,1685600.0,33.3809,33.3809,33.077,33.11,1685600.0
2007-04-12 10:00:00,50.11,50.24,50.06,50.19,1114500.0,33.11,33.1959,33.077,33.1629,1114500.0
2007-04-12 10:30:00,50.19,50.33,50.1,50.3,1670500.0,33.1629,33.2554,33.1034,33.2355,1670500.0
2007-04-12 11:00:00,50.3,50.33,50.2,50.2,966200.0,33.2355,33.2554,33.1695,33.1695,966200.0
2007-04-12 11:30:00,50.2,50.27,50.17,50.26,655600.0,33.1695,33.2157,33.1497,33.2091,655600.0
2007-04-12 12:00:00,50.26,50.35,50.24,50.28,727000.0,33.2091,33.2686,33.1959,33.2223,727000.0
2007-04-12 12:30:00,50.27,50.28,50.2,50.2,505500.0,33.2157,33.2223,33.1695,33.1695,505500.0
2007-04-12 13:00:00,50.21,50.3,50.2,50.3,929100.0,33.1761,33.2355,33.1695,33.2355,929100.0
2007-04-12 13:30:00,50.3,50.32,50.26,50.28,714100.0,33.2355,33.2488,33.2091,33.2223,714100.0
2007-04-12 14:00:00,50.28,50.29,50.18,50.2,592500.0,33.2223,33.2289,33.1563,33.1695,592500.0
2007-04-12 14:30:00,50.2,50.33,50.19,50.3,723000.0,33.1695,33.2554,33.1629,33.2355,723000.0
2007-04-12 15:00:00,50.31,50.33,50.29,50.32,775700.0,33.2422,33.2554,33.2289,33.2488,775700.0
2007-04-12 15:30:00,50.32,50.35,50.27,50.27,1527600.0,33.2488,33.2686,33.2157,33.2157,1527600.0
2007-04-13 09:30:00,50.44,50.44,50.15,50.35,1273300.0,33.3281,33.3281,33.1364,33.2686,1273300.0
2007-04-13 10:00:00,50.35,50.43,50.24,50.36,1715500.0,33.2686,33.3214,33.1959,33.2752,1715500.0
2007-04-13 10:30:00,50.37,50.56,50.33,50.53,1025300.0,33.2818,33.4073,33.2554,33.3875,1025300.0
2007-04-13 11:00:00,50.53,50.58,50.45,50.56,901400.0,33.3875,33.4206,33.3347,33.4073,901400.0
2007-04-13 11:30:00,50.56,50.57,50.38,50.42,631800.0,33.4073,33.414,33.2884,33.3148,631800.0
2007-04-13 12:00:00,50.43,50.5,50.36,50.4,570600.0,33.3214,33.3677,33.2752,33.3016,570600.0
2007-04-13 12:30:00,50.4,50.47,50.38,50.39,565000.0,33.3016,33.3479,33.2884,33.295,565000.0
2007-04-13 13:00:00,50.38,50.4,50.33,50.35,492600.0,33.2884,33.3016,33.2554,33.2686,492600.0
2007-04-13 13:30:00,50.36,50.42,50.34,50.42,504500.0,33.2752,33.3148,33.262,33.3148,504500.0
2007-04-13 14:00:00,50.42,50.42,50.35,50.35,676700.0,33.3148,33.3148,33.2686,33.2686,676700.0
2007-04-13 14:30:00,50.36,50.38,50.31,50.34,1022500.0,33.2752,33.2884,33.2422,33.262,1022500.0
2007-04-13 15:00:00,50.33,50.37,50.3,50.31,1208000.0,33.2554,33.2818,33.2355,33.2422,1208000.0
2007-04-13 15:30:00,50.3,50.46,50.3,50.44,1498400.0,33.2355,33.3413,33.2355,33.3281,1498400.0
2007-04-16 09:30:00,50.8,51.62,50.75,51.55,2991000.0,33.5659,34.1077,33.5329,34.0615,2991000.0
2007-04-16 10:00:00,51.55,51.68,51.25,51.31,2685100.0,34.0615,34.1474,33.8633,33.9029,2685100.0
2007-04-16 10:30:00,51.32,51.52,51.27,51.34,1730400.0,33.9095,34.0417,33.8765,33.9227,1730400.0
2007-04-16 11:00:00,51.34,51.42,51.28,51.3,892000.0,33.9227,33.9756,33.8831,33.8963,892000.0
2007-04-16 11:30:00,51.31,51.43,51.31,51.4,1057500.0,33.9029,33.9822,33.9029,33.9624,1057500.0
2007-04-16 12:00:00,51.4,51.41,51.33,51.35,919400.0,33.9624,33.969,33.9161,33.9293,919400.0
2007-04-16 12:30:00,51.35,51.39,51.28,51.29,444200.0,33.9293,33.9558,33.8831,33.8897,444200.0
2007-04-16 13:00:00,51.29,51.32,51.25,51.29,437500.0,33.8897,33.9095,33.8633,33.8897,437500.0
2007-04-16 13:30:00,51.29,51.31,51.11,51.14,1224200.0,33.8897,33.9029,33.7708,33.7906,1224200.0
2007-04-16 14:00:00,51.13,51.22,51.12,51.21,841000.0,33.784,33.8434,33.7774,33.8368,841000.0
2007-04-16 14:30:00,51.21,51.24,51.14,51.2,1021300.0,33.8368,33.8567,33.7906,33.8302,1021300.0
2007-04-16 15:00:00,51.19,51.32,51.19,51.3,875000.0,33.8236,33.9095,33.8236,33.8963,875000.0
2007-04-16 15:30:00,51.3,51.32,51.17,51.24,2801400.0,33.8963,33.9095,33.8104,33.8567,2801400.0
2007-04-17 09:30:00,51.3,51.4,51.09,51.18,1484300.0,33.8963,33.9624,33.7575,33.817,1484300.0
2007-04-17 10:00:00,51.18,51.33,51.13,51.25,1515900.0,33.817,33.9161,33.784,33.8633,1515900.0
2007-04-17 10:30:00,51.25,51.32,51.18,51.29,1168300.0,33.8633,33.9095,33.817,33.8897,1168300.0
2007-04-17 11:00:00,51.29,51.4,51.23,51.39,699400.0,33.8897,33.9624,33.85,33.9558,699400.0
2007-04-17 11:30:00,51.4,51.45,51.34,51.39,917100.0,33.9624,33.9954,33.9227,33.9558,917100.0
2007-04-17 12:00:00,51.39,51.42,51.34,51.35,714100.0,33.9558,33.9756,33.9227,33.9293,714100.0
2007-04-17 12:30:00,51.35,51.4,51.32,51.35,603000.0,33.9293,33.9624,33.9095,33.9293,603000.0
2007-04-17 13:00:00,51.35,51.38,51.3,51.37,693000.0,33.9293,33.9492,33.8963,33.9425,693000.0
2007-04-17 13:30:00,51.37,51.44,51.32,51.33,614000.0,33.9425,33.9888,33.9095,33.9161,614000.0
2007-04-17 14:00:00,51.33,51.5,51.32,51.44,684600.0,33.9161,34.0284,33.9095,33.9888,684600.0
2007-04-17 14:30:00,51.43,51.44,51.31,51.35,758000.0,33.9822,33.9888,33.9029,33.9293,758000.0
2007-04-17 15:00:00,51.34,51.35,51.18,51.2,861700.0,33.9227,33.9293,33.817,33.8302,861700.0
2007-04-17 15:30:00,51.2,51.35,51.19,51.32,1369200.0,33.8302,33.9293,33.8236,33.9095,1369200.0
2007-04-18 09:30:00,51.43,51.73,51.25,51.73,1989800.0,33.9822,34.1804,33.8633,34.1804,1989800.0
2007-04-18 10:00:00,51.73,52.08,51.71,52.0,2512100.0,34.1804,34.4117,34.1672,34.3588,2512100.0
2007-04-18 10:30:00,51.99,52.08,51.86,51.86,1619600.0,34.3522,34.4117,34.2663,34.2663,1619600.0
2007-04-18 11:00:00,51.86,52.19,51.86,52.14,1498500.0,34.2663,34.4844,34.2663,34.4513,1498500.0
2007-04-18 11:30:00,52.15,52.15,51.97,51.99,1304000.0,34.4579,34.4579,34.339,34.3522,1304000.0
2007-04-18 12:00:00,52.0,52.0,51.9,51.97,766800.0,34.3588,34.3588,34.2927,34.339,766800.0
2007-04-18 12:30:00,51.97,52.02,51.79,51.8,954000.0,34.339,34.372,34.2201,34.2267,954000.0
2007-04-18 13:00:00,51.8,52.06,51.8,52.06,996400.0,34.2267,34.3985,34.2267,34.3985,996400.0
2007-04-18 13:30:00,52.07,52.18,52.04,52.06,1047300.0,34.4051,34.4778,34.3852,34.3985,1047300.0
2007-04-18 14:00:00,52.06,52.12,51.98,52.1,881000.0,34.3985,34.4381,34.3456,34.4249,881000.0
2007-04-18 14:30:00,52.11,52.12,51.9,51.94,905200.0,34.4315,34.4381,34.2927,34.3192,905200.0
2007-04-18 15:00:00,51.94,52.2,51.91,52.17,1804700.0,34.3192,34.491,34.2994,34.4711,1804700.0
2007-04-18 15:30:00,52.18,52.18,51.83,51.85,2098800.0,34.4778,34.4778,34.2465,34.2597,2098800.0
2007-04-19 09:30:00,51.34,51.39,51.01,51.18,3486300.0,33.9227,33.9558,33.7047,33.817,3486300.0
2007-04-19 10:00:00,51.2,51.32,51.0,51.19,2411600.0,33.8302,33.9095,33.6981,33.8236,2411600.0
2007-04-19 10:30:00,51.17,51.21,50.81,50.89,2395000.0,33.8104,33.8368,33.5725,33.6254,2395000.0
2007-04-19 11:00:00,50.89,50.9,50.73,50.85,2182300.0,33.6254,33.632,33.5197,33.599,2182300.0
2007-04-19 11:30:00,50.85,51.02,50.8,50.93,1418300.0,33.599,33.7113,33.5659,33.6518,1418300.0
2007-04-19 12:00:00,50.93,51.06,50.87,51.0,1341900.0,33.6518,33.7377,33.6122,33.6981,1341900.0
2007-04-19 12:30:00,51.0,51.15,50.95,51.11,1084300.0,33.6981,33.7972,33.665,33.7708,1084300.0
2007-04-19 13:00:00,51.1,51.14,51.01,51.03,2352800.0,33.7641,33.7906,33.7047,33.7179,2352800.0
2007-04-19 13:30:00,51.03,51.06,50.98,50.98,1042500.0,33.7179,33.7377,33.6849,33.6849,1042500.0
2007-04-19 14:00:00,50.99,51.01,50.79,50.83,1150000.0,33.6915,33.7047,33.5593,33.5857,1150000.0
2007-04-19 14:30:00,50.84,50.93,50.76,50.79,1150400.0,33.5924,33.6518,33.5395,33.5593,1150400.0
2007-04-19 15:00:00,50.78,50.9,50.73,50.9,1408900.0,33.5527,33.632,33.5197,33.632,1408900.0
2007-04-19 15:30:00,50.9,50.95,50.8,50.88,2875300.0,33.632,33.665,33.5659,33.6188,2875300.0
2007-04-20 09:30:00,51.3,51.3,50.61,50.62,7304400.0,33.8963,33.8963,33.4404,33.447,7304400.0
2007-04-20 10:00:00,50.62,50.75,50.59,50.67,1970300.0,33.447,33.5329,33.4272,33.48,1970300.0
2007-04-20 10:30:00,50.67,50.69,50.5,50.56,1970600.0,33.48,33.4932,33.3677,33.4073,1970600.0
2007-04-20 11:00:00,50.56,50.78,50.55,50.62,1934000.0,33.4073,33.5527,33.4007,33.447,1934000.0
2007-04-20 11:30:00,50.62,50.71,50.53,50.53,1153000.0,33.447,33.5065,33.3875,33.3875,1153000.0
2007-04-20 12:00:00,50.53,50.56,50.4,50.44,1181000.0,33.3875,33.4073,33.3016,33.3281,1181000.0
2007-04-20 12:30:00,50.44,50.48,50.33,50.46,1372100.0,33.3281,33.3545,33.2554,33.3413,1372100.0
2007-04-20 13:00:00,50.45,50.68,50.45,50.59,912300.0,33.3347,33.4866,33.3347,33.4272,912300.0
2007-04-20 13:30:00,50.59,50.8,50.55,50.75,1237000.0,33.4272,33.5659,33.4007,33.5329,1237000.0
2007-04-20 14:00:00,50.74,50.84,50.71,50.8,1264400.0,33.5263,33.5924,33.5065,33.5659,1264400.0
2007-04-20 14:30:00,50.79,50.9,50.77,50.88,1245300.0,33.5593,33.632,33.5461,33.6188,1245300.0
2007-04-20 15:00:00,50.89,50.89,50.81,50.82,1316600.0,33.6254,33.6254,33.5725,33.5791,1316600.0
2007-04-20 15:30:00,50.83,51.09,50.82,51.07,2368800.0,33.5857,33.7575,33.5791,33.7443,2368800.0
2007-04-23 09:30:00,51.04,51.05,50.5,50.93,3008300.0,33.7245,33.7311,33.3677,33.6518,3008300.0
2007-04-23 10:00:00,50.93,50.94,50.7,50.79,1710200.0,33.6518,33.6584,33.4998,33.5593,1710200.0
2007-04-23 10:30:00,50.79,50.86,50.6,50.6,1270000.0,33.5593,33.6056,33.4338,33.4338,1270000.0
2007-04-23 11:00:00,50.59,50.6,50.32,50.57,2128900.0,33.4272,33.4338,33.2488,33.414,2128900.0
2007-04-23 11:30:00,50.57,50.57,50.43,50.52,912700.0,33.414,33.414,33.3214,33.3809,912700.0
2007-04-23 12:00:00,50.51,50.59,50.4,50.42,856500.0,33.3743,33.4272,33.3016,33.3148,856500.0
2007-04-23 12:30:00,50.42,50.44,50.37,50.42,645400.0,33.3148,33.3281,33.2818,33.3148,645400.0
2007-04-23 13:00:00,50.41,50.46,50.4,50.41,659300.0,33.3082,33.3413,33.3016,33.3082,659300.0
2007-04-23 13:30:00,50.4,50.46,50.38,50.41,976300.0,33.3016,33.3413,33.2884,33.3082,976300.0
2007-04-23 14:00:00,50.4,50.46,50.35,50.46,837800.0,33.3016,33.3413,33.2686,33.3413,837800.0
2007-04-23 14:30:00,50.46,50.53,50.43,50.51,764600.0,33.3413,33.3875,33.3214,33.3743,764600.0
2007-04-23 15:00:00,50.51,50.67,50.5,50.64,1298900.0,33.3743,33.48,33.3677,33.4602,1298900.0
2007-04-23 15:30:00,50.64,50.68,50.5,50.54,1934300.0,33.4602,33.4866,33.3677,33.3941,1934300.0
2007-04-24 09:30:00,50.65,50.75,50.32,50.4,2128100.0,33.4668,33.5329,33.2488,33.3016,2128100.0
2007-04-24 10:00:00,50.4,50.44,50.25,50.39,1978700.0,33.3016,33.3281,33.2025,33.295,1978700.0
2007-04-24 10:30:00,50.39,50.44,50.29,50.38,1282700.0,33.295,33.3281,33.2289,33.2884,1282700.0
2007-04-24 11:00:00,50.38,50.69,50.38,50.67,1193800.0,33.2884,33.4932,33.2884,33.48,1193800.0
2007-04-24 11:30:00,50.68,50.76,50.63,50.69,823100.0,33.4866,33.5395,33.4536,33.4932,823100.0
2007-04-24 12:00:00,50.69,50.9,50.68,50.87,1256900.0,33.4932,33.632,33.4866,33.6122,1256900.0
2007-04-24 12:30:00,50.87,50.88,50.7,50.79,539400.0,33.6122,33.6188,33.4998,33.5593,539400.0
2007-04-24 13:00:00,50.79,50.81,50.65,50.67,595300.0,33.5593,33.5725,33.4668,33.48,595300.0
2007-04-24 13:30:00,50.67,50.78,50.58,50.63,922600.0,33.48,33.5527,33.4206,33.4536,922600.0
2007-04-24 14:00:00,50.63,50.79,50.57,50.67,901600.0,33.4536,33.5593,33.414,33.48,901600.0
2007-04-24 14:30:00,50.67,50.74,50.61,50.71,682800.0,33.48,33.5263,33.4404,33.5065,682800.0
2007-04-24 15:00:00,50.71,50.77,50.68,50.7,781500.0,33.5065,33.5461,33.4866,33.4998,781500.0
2007-04-24 15:30:00,50.7,50.76,50.57,50.65,1215200.0,33.4998,33.5395,33.414,33.4668,1215200.0
2007-04-25 09:30:00,50.84,50.95,50.59,50.64,1985500.0,33.5924,33.665,33.4272,33.4602,1985500.0
2007-04-25 10:00:00,50.64,50.7,50.5,50.66,1403300.0,33.4602,33.4998,33.3677,33.4734,1403300.0
2007-04-25 10:30:00,50.66,50.69,50.53,50.68,1008500.0,33.4734,33.4932,33.3875,33.4866,1008500.0
2007-04-25 11:00:00,50.68,50.79,50.63,50.67,835000.0,33.4866,33.5593,33.4536,33.48,835000.0
2007-04-25 11:30:00,50.66,50.81,50.66,50.81,728300.0,33.4734,33.5725,33.4734,33.5725,728300.0
2007-04-25 12:00:00,50.81,50.82,50.72,50.78,503900.0,33.5725,33.5791,33.5131,33.5527,503900.0
2007-04-25 12:30:00,50.79,50.8,50.76,50.78,367200.0,33.5593,33.5659,33.5395,33.5527,367200.0
2007-04-25 13:00:00,50.78,50.83,50.77,50.78,565700.0,33.5527,33.5857,33.5461,33.5527,565700.0
2007-04-25 13:30:00,50.78,50.88,50.77,50.82,1037500.0,33.5527,33.6188,33.5461,33.5791,1037500.0
2007-04-25 14:00:00,50.82,50.93,50.79,50.85,1407900.0,33.5791,33.6518,33.5593,33.599,1407900.0
2007-04-25 14:30:00,50.84,50.96,50.82,50.89,783700.0,33.5924,33.6716,33.5791,33.6254,783700.0
2007-04-25 15:00:00,50.89,51.09,50.87,51.09,1598900.0,33.6254,33.7575,33.6122,33.7575,1598900.0
2007-04-25 15:30:00,51.09,51.24,51.04,51.2,2263000.0,33.7575,33.8567,33.7245,33.8302,2263000.0
2007-04-26 09:30:00,51.0,51.17,50.86,50.93,1596100.0,33.6981,33.8104,33.6056,33.6518,1596100.0
2007-04-26 10:00:00,50.93,50.99,50.77,50.93,1246600.0,33.6518,33.6915,33.5461,33.6518,1246600.0
2007-04-26 10:30:00,50.93,51.01,50.91,51.0,705600.0,33.6518,33.7047,33.6386,33.6981,705600.0
2007-04-26 11:00:00,50.99,51.09,50.93,51.04,1001300.0,33.6915,33.7575,33.6518,33.7245,1001300.0
2007-04-26 11:30:00,51.05,51.05,50.89,50.9,914400.0,33.7311,33.7311,33.6254,33.632,914400.0
2007-04-26 12:00:00,50.9,50.94,50.84,50.86,1016500.0,33.632,33.6584,33.5924,33.6056,1016500.0
2007-04-26 12:30:00,50.85,50.87,50.77,50.78,821800.0,33.599,33.6122,33.5461,33.5527,821800.0
2007-04-26 13:00:00,50.78,50.81,50.74,50.75,808500.0,33.5527,33.5725,33.5263,33.5329,808500.0
2007-04-26 13:30:00,50.76,50.77,50.65,50.73,1185600.0,33.5395,33.5461,33.4668,33.5197,1185600.0
2007-04-26 14:00:00,50.72,50.89,50.7,50.88,1074100.0,33.5131,33.6254,33.4998,33.6188,1074100.0
2007-04-26 14:30:00,50.88,50.95,50.83,50.85,1042500.0,33.6188,33.665,33.5857,33.599,1042500.0
2007-04-26 15:00:00,50.85,50.94,50.84,50.86,986300.0,33.599,33.6584,33.5924,33.6056,986300.0
2007-04-26 15:30:00,50.87,50.87,50.68,50.71,1778900.0,33.6122,33.6122,33.4866,33.5065,1778900.0
2007-04-27 09:30:00,50.72,50.72,50.4,50.54,2127200.0,33.5131,33.5131,33.3016,33.3941,2127200.0
2007-04-27 10:00:00,50.54,50.67,50.52,50.61,1040600.0,33.3941,33.48,33.3809,33.4404,1040600.0
2007-04-27 10:30:00,50.62,50.65,50.52,50.61,828900.0,33.447,33.4668,33.3809,33.4404,828900.0
2007-04-27 11:00:00,50.61,50.79,50.56,50.69,1362400.0,33.4404,33.5593,33.4073,33.4932,1362400.0
2007-04-27 11:30:00,50.69,50.82,50.67,50.82,680600.0,33.4932,33.5791,33.48,33.5791,680600.0
2007-04-27 12:00:00,50.82,50.83,50.65,50.71,566200.0,33.5791,33.5857,33.4668,33.5065,566200.0
2007-04-27 12:30:00,50.71,50.79,50.6,50.64,619500.0,33.5065,33.5593,33.4338,33.4602,619500.0
2007-04-27 13:00:00,50.64,50.71,50.6,50.68,436500.0,33.4602,33.5065,33.4338,33.4866,436500.0
2007-04-27 13:30:00,50.67,50.83,50.66,50.79,812500.0,33.48,33.5857,33.4734,33.5593,812500.0
2007-04-27 14:00:00,50.8,50.85,50.7,50.77,864800.0,33.5659,33.599,33.4998,33.5461,864800.0
2007-04-27 14:30:00,50.77,50.85,50.74,50.75,698000.0,33.5461,33.599,33.5263,33.5329,698000.0
2007-04-27 15:00:00,50.76,50.76,50.61,50.62,796200.0,33.5395,33.5395,33.4404,33.447,796200.0
2007-04-27 15:30:00,50.63,50.79,50.6,50.76,1584100.0,33.4536,33.5593,33.4338,33.5395,1584100.0
2007-04-30 09:30:00,50.93,51.0,50.77,50.87,1926800.0,33.6518,33.6981,33.5461,33.6122,1926800.0
2007-04-30 10:00:00,50.87,51.17,50.83,51.05,1439500.0,33.6122,33.8104,33.5857,33.7311,1439500.0
2007-04-30 10:30:00,51.05,51.06,50.9,50.99,1162500.0,33.7311,33.7377,33.632,33.6915,1162500.0
2007-04-30 11:00:00,50.99,51.05,50.88,50.91,1030400.0,33.6915,33.7311,33.6188,33.6386,1030400.0
2007-04-30 11:30:00,50.91,51.0,50.86,50.93,1677600.0,33.6386,33.6981,33.6056,33.6518,1677600.0
2007-04-30 12:00:00,50.92,51.12,50.89,51.12,709100.0,33.6452,33.7774,33.6254,33.7774,709100.0
2007-04-30 12:30:00,51.11,51.21,51.11,51.18,803800.0,33.7708,33.8368,33.7708,33.817,803800.0
2007-04-30 13:00:00,51.17,51.22,51.12,51.13,907200.0,33.8104,33.8434,33.7774,33.784,907200.0
2007-04-30 13:30:00,51.12,51.18,51.03,51.05,567600.0,33.7774,33.817,33.7179,33.7311,567600.0
2007-04-30 14:00:00,51.05,51.12,51.01,51.04,655000.0,33.7311,33.7774,33.7047,33.7245,655000.0
2007-04-30 14:30:00,51.04,51.12,50.98,51.04,887100.0,33.7245,33.7774,33.6849,33.7245,887100.0
2007-04-30 15:00:00,51.05,51.08,50.93,51.02,871700.0,33.7311,33.7509,33.6518,33.7113,871700.0
2007-04-30 15:30:00,51.02,51.07,50.84,50.85,1921800.0,33.7113,33.7443,33.5924,33.599,1921800.0
2007-05-01 09:30:00,51.0,51.25,51.0,51.15,1645200.0,33.6981,33.8633,33.6981,33.7972,1645200.0
2007-05-01 10:00:00,51.15,51.25,50.92,50.95,1821900.0,33.7972,33.8633,33.6452,33.665,1821900.0
2007-05-01 10:30:00,50.95,51.04,50.72,50.86,1845700.0,33.665,33.7245,33.5131,33.6056,1845700.0
2007-05-01 11:00:00,50.86,50.89,50.73,50.79,940600.0,33.6056,33.6254,33.5197,33.5593,940600.0
2007-05-01 11:30:00,50.78,50.87,50.7,50.7,649100.0,33.5527,33.6122,33.4998,33.4998,649100.0
2007-05-01 12:00:00,50.71,50.86,50.7,50.81,600200.0,33.5065,33.6056,33.4998,33.5725,600200.0
2007-05-01 12:30:00,50.81,50.88,50.8,50.84,904100.0,33.5725,33.6188,33.5659,33.5924,904100.0
2007-05-01 13:00:00,50.84,50.85,50.67,50.72,1035000.0,33.5924,33.599,33.48,33.5131,1035000.0
2007-05-01 13:30:00,50.71,50.83,50.7,50.78,945200.0,33.5065,33.5857,33.4998,33.5527,945200.0
2007-05-01 14:00:00,50.78,50.92,50.78,50.9,878600.0,33.5527,33.6452,33.5527,33.632,878600.0
2007-05-01 14:30:00,50.91,50.98,50.89,50.97,803000.0,33.6386,33.6849,33.6254,33.6782,803000.0
2007-05-01 15:00:00,50.98,51.2,50.88,50.9,1259100.0,33.6849,33.8302,33.6188,33.632,1259100.0
2007-05-01 15:30:00,50.9,50.97,50.87,50.92,846200.0,33.632,33.6782,33.6122,33.6452,846200.0
2007-05-02 09:30:00,51.02,51.15,50.92,51.13,1470300.0,33.7113,33.7972,33.6452,33.784,1470300.0
2007-05-02 10:00:00,51.13,51.19,51.02,51.07,1047300.0,33.784,33.8236,33.7113,33.7443,1047300.0
2007-05-02 10:30:00,51.07,51.19,51.04,51.15,986400.0,33.7443,33.8236,33.7245,33.7972,986400.0
2007-05-02 11:00:00,51.15,51.18,51.12,51.12,799600.0,33.7972,33.817,33.7774,33.7774,799600.0
2007-05-02 11:30:00,51.13,51.14,50.96,50.99,891500.0,33.784,33.7906,33.6716,33.6915,891500.0
2007-05-02 12:00:00,51.0,51.15,50.99,51.09,602200.0,33.6981,33.7972,33.6915,33.7575,602200.0
2007-05-02 12:30:00,51.09,51.15,50.98,51.05,493300.0,33.7575,33.7972,33.6849,33.7311,493300.0
2007-05-02 13:00:00,51.06,51.13,51.03,51.03,464300.0,33.7377,33.784,33.7179,33.7179,464300.0
2007-05-02 13:30:00,51.03,51.07,51.0,51.0,543900.0,33.7179,33.7443,33.6981,33.6981,543900.0
2007-05-02 14:00:00,51.0,51.04,50.99,51.03,734700.0,33.6981,33.7245,33.6915,33.7179,734700.0
2007-05-02 14:30:00,51.03,51.05,51.01,51.04,442100.0,33.7179,33.7311,33.7047,33.7245,442100.0
2007-05-02 15:00:00,51.04,51.08,51.0,51.06,719900.0,33.7245,33.7509,33.6981,33.7377,719900.0
2007-05-02 15:30:00,51.06,51.08,51.0,51.02,1351300.0,33.7377,33.7509,33.6981,33.7113,1351300.0
2007-05-03 09:30:00,51.22,51.3,51.1,51.23,1229700.0,33.8434,33.8963,33.7641,33.85,1229700.0
2007-05-03 10:00:00,51.23,51.32,51.14,51.3,920900.0,33.85,33.9095,33.7906,33.8963,920900.0
2007-05-03 10:30:00,51.29,51.58,51.22,51.47,2037300.0,33.8897,34.0813,33.8434,34.0086,2037300.0
2007-05-03 11:00:00,51.48,51.49,51.13,51.2,1598700.0,34.0152,34.0218,33.784,33.8302,1598700.0
2007-05-03 11:30:00,51.21,51.32,51.19,51.28,630100.0,33.8368,33.9095,33.8236,33.8831,630100.0
2007-05-03 12:00:00,51.29,51.32,51.16,51.16,667400.0,33.8897,33.9095,33.8038,33.8038,667400.0
2007-05-03 12:30:00,51.17,51.24,51.15,51.23,423800.0,33.8104,33.8567,33.7972,33.85,423800.0
2007-05-03 13:00:00,51.24,51.25,51.18,51.22,495700.0,33.8567,33.8633,33.817,33.8434,495700.0
2007-05-03 13:30:00,51.22,51.26,51.18,51.24,613200.0,33.8434,33.8699,33.817,33.8567,613200.0
2007-05-03 14:00:00,51.24,51.27,51.19,51.26,474400.0,33.8567,33.8765,33.8236,33.8699,474400.0
2007-05-03 14:30:00,51.26,51.27,51.16,51.24,680300.0,33.8699,33.8765,33.8038,33.8567,680300.0
2007-05-03 15:00:00,51.24,51.26,51.19,51.2,656400.0,33.8567,33.8699,33.8236,33.8302,656400.0
2007-05-03 15:30:00,51.2,51.27,51.18,51.25,1751800.0,33.8302,33.8765,33.817,33.8633,1751800.0
2007-05-04 09:30:00,51.5,51.56,51.25,51.3,1278800.0,34.0284,34.0681,33.8633,33.8963,1278800.0
2007-05-04 10:00:00,51.3,51.32,51.15,51.18,1415700.0,33.8963,33.9095,33.7972,33.817,1415700.0
2007-05-04 10:30:00,51.19,51.26,51.12,51.19,1133200.0,33.8236,33.8699,33.7774,33.8236,1133200.0
2007-05-04 11:00:00,51.18,51.23,51.14,51.2,913800.0,33.817,33.85,33.7906,33.8302,913800.0
2007-05-04 11:30:00,51.2,51.27,51.19,51.23,637600.0,33.8302,33.8765,33.8236,33.85,637600.0
2007-05-04 12:00:00,51.23,51.31,51.2,51.23,812000.0,33.85,33.9029,33.8302,33.85,812000.0
2007-05-04 12:30:00,51.23,51.33,51.19,51.33,703100.0,33.85,33.9161,33.8236,33.9161,703100.0
2007-05-04 13:00:00,51.33,51.39,51.3,51.35,935300.0,33.9161,33.9558,33.8963,33.9293,935300.0
2007-05-04 13:30:00,51.34,51.4,51.3,51.34,1193900.0,33.9227,33.9624,33.8963,33.9227,1193900.0
2007-05-04 14:00:00,51.34,51.37,51.3,51.32,606700.0,33.9227,33.9425,33.8963,33.9095,606700.0
2007-05-04 14:30:00,51.33,51.35,51.25,51.29,642500.0,33.9161,33.9293,33.8633,33.8897,642500.0
2007-05-04 15:00:00,51.29,51.32,51.23,51.27,734300.0,33.8897,33.9095,33.85,33.8765,734300.0
2007-05-04 15:30:00,51.28,51.28,51.09,51.26,1932900.0,33.8831,33.8831,33.7575,33.8699,1932900.0
2007-05-07 09:30:00,51.48,51.56,51.4,51.45,1574300.0,34.0152,34.0681,33.9624,33.9954,1574300.0
2007-05-07 10:00:00,51.46,51.48,51.34,51.42,1182900.0,34.002,34.0152,33.9227,33.9756,1182900.0
2007-05-07 10:30:00,51.42,51.42,51.31,51.38,940600.0,33.9756,33.9756,33.9029,33.9492,940600.0
2007-05-07 11:00:00,51.39,51.43,51.3,51.38,948400.0,33.9558,33.9822,33.8963,33.9492,948400.0
2007-05-07 11:30:00,51.38,51.45,51.34,51.35,743500.0,33.9492,33.9954,33.9227,33.9293,743500.0
2007-05-07 12:00:00,51.36,51.41,51.31,51.35,493700.0,33.9359,33.969,33.9029,33.9293,493700.0
2007-05-07 12:30:00,51.35,51.38,51.33,51.36,395700.0,33.9293,33.9492,33.9161,33.9359,395700.0
2007-05-07 13:00:00,51.36,51.38,51.33,51.35,375200.0,33.9359,33.9492,33.9161,33.9293,375200.0
2007-05-07 13:30:00,51.34,51.43,51.34,51.41,569800.0,33.9227,33.9822,33.9227,33.969,569800.0
2007-05-07 14:00:00,51.41,51.44,51.4,51.41,456300.0,33.969,33.9888,33.9624,33.969,456300.0
2007-05-07 14:30:00,51.42,51.42,51.34,51.37,796000.0,33.9756,33.9756,33.9227,33.9425,796000.0
2007-05-07 15:00:00,51.36,51.38,51.28,51.35,934500.0,33.9359,33.9492,33.8831,33.9293,934500.0
2007-05-07 15:30:00,51.35,51.42,51.3,51.38,1361900.0,33.9293,33.9756,33.8963,33.9492,1361900.0
2007-05-08 09:30:00,51.28,51.32,51.09,51.22,1518800.0,33.8831,33.9095,33.7575,33.8434,1518800.0
2007-05-08 10:00:00,51.22,51.25,51.14,51.22,856500.0,33.8434,33.8633,33.7906,33.8434,856500.0
2007-05-08 10:30:00,51.22,51.25,51.16,51.21,520500.0,33.8434,33.8633,33.8038,33.8368,520500.0
2007-05-08 11:00:00,51.2,51.22,51.15,51.2,555100.0,33.8302,33.8434,33.7972,33.8302,555100.0
2007-05-08 11:30:00,51.21,51.22,51.12,51.2,522300.0,33.8368,33.8434,33.7774,33.8302,522300.0
2007-05-08 12:00:00,51.19,51.22,51.16,51.17,441600.0,33.8236,33.8434,33.8038,33.8104,441600.0
2007-05-08 12:30:00,51.17,51.34,51.16,51.3,677800.0,33.8104,33.9227,33.8038,33.8963,677800.0
2007-05-08 13:00:00,51.31,51.39,51.3,51.38,649500.0,33.9029,33.9558,33.8963,33.9492,649500.0
2007-05-08 13:30:00,51.37,51.38,51.32,51.34,565700.0,33.9425,33.9492,33.9095,33.9227,565700.0
2007-05-08 14:00:00,51.34,51.45,51.32,51.42,837700.0,33.9227,33.9954,33.9095,33.9756,837700.0
2007-05-08 14:30:00,51.43,51.46,51.38,51.38,734900.0,33.9822,34.002,33.9492,33.9492,734900.0
2007-05-08 15:00:00,51.38,51.49,51.36,51.47,923100.0,33.9492,34.0218,33.9359,34.0086,923100.0
2007-05-08 15:30:00,51.46,51.47,51.35,51.44,1161100.0,34.002,34.0086,33.9293,33.9888,1161100.0
2007-05-09 09:30:00,51.32,51.41,51.32,51.39,1084300.0,33.9095,33.969,33.9095,33.9558,1084300.0
2007-05-09 10:00:00,51.38,51.44,51.37,51.42,1101200.0,33.9492,33.9888,33.9425,33.9756,1101200.0
2007-05-09 10:30:00,51.41,51.49,51.39,51.41,1197000.0,33.969,34.0218,33.9558,33.969,1197000.0
2007-05-09 11:00:00,51.41,51.56,51.4,51.49,908700.0,33.969,34.0681,33.9624,34.0218,908700.0
2007-05-09 11:30:00,51.5,51.54,51.43,51.44,1014200.0,34.0284,34.0549,33.9822,33.9888,1014200.0
2007-05-09 12:00:00,51.44,51.56,51.43,51.48,645200.0,33.9888,34.0681,33.9822,34.0152,645200.0
2007-05-09 12:30:00,51.48,51.56,51.46,51.56,896200.0,34.0152,34.0681,34.002,34.0681,896200.0
2007-05-09 13:00:00,51.57,51.62,51.55,51.59,872600.0,34.0747,34.1077,34.0615,34.0879,872600.0
2007-05-09 13:30:00,51.59,51.61,51.53,51.56,539900.0,34.0879,34.1011,34.0483,34.0681,539900.0
2007-05-09 14:00:00,51.56,51.63,51.19,51.41,2091400.0,34.0681,34.1143,33.8236,33.969,2091400.0
2007-05-09 14:30:00,51.41,51.52,51.35,51.48,2378400.0,33.969,34.0417,33.9293,34.0152,2378400.0
2007-05-09 15:00:00,51.49,51.5,51.41,51.49,1420100.0,34.0218,34.0284,33.969,34.0218,1420100.0
2007-05-09 15:30:00,51.48,51.49,51.4,51.43,1261100.0,34.0152,34.0218,33.9624,33.9822,1261100.0
2007-05-10 09:30:00,51.45,51.47,51.16,51.19,1924700.0,33.9954,34.0086,33.8038,33.8236,1924700.0
2007-05-10 10:00:00,51.18,51.2,51.1,51.15,1354100.0,33.817,33.8302,33.7641,33.7972,1354100.0
2007-05-10 10:30:00,51.16,51.26,51.14,51.24,694500.0,33.8038,33.8699,33.7906,33.8567,694500.0
2007-05-10 11:00:00,51.23,51.24,51.05,51.05,1859900.0,33.85,33.8567,33.7311,33.7311,1859900.0
2007-05-10 11:30:00,51.05,51.17,51.0,51.0,1115800.0,33.7311,33.8104,33.6981,33.6981,1115800.0
2007-05-10 12:00:00,51.0,51.04,50.97,51.0,1137100.0,33.6981,33.7245,33.6782,33.6981,1137100.0
2007-05-10 12:30:00,51.0,51.06,50.97,51.01,613700.0,33.6981,33.7377,33.6782,33.7047,613700.0
2007-05-10 13:00:00,51.0,51.03,50.94,50.98,660200.0,33.6981,33.7179,33.6584,33.6849,660200.0
2007-05-10 13:30:00,50.99,50.99,50.82,50.84,1213200.0,33.6915,33.6915,33.5791,33.5924,1213200.0
2007-05-10 14:00:00,50.84,50.92,50.82,50.84,976300.0,33.5924,33.6452,33.5791,33.5924,976300.0
2007-05-10 14:30:00,50.85,50.87,50.78,50.81,972900.0,33.599,33.6122,33.5527,33.5725,972900.0
2007-05-10 15:00:00,50.81,50.82,50.7,50.71,1497500.0,33.5725,33.5791,33.4998,33.5065,1497500.0
2007-05-10 15:30:00,50.72,50.74,50.54,50.58,3000200.0,33.5131,33.5263,33.3941,33.4206,3000200.0
2007-05-11 09:30:00,50.82,50.9,50.68,50.68,1132600.0,33.5791,33.632,33.4866,33.4866,1132600.0
2007-05-11 10:00:00,50.69,50.88,50.62,50.88,1092000.0,33.4932,33.6188,33.447,33.6188,1092000.0
2007-05-11 10:30:00,50.88,51.09,50.86,51.03,969900.0,33.6188,33.7575,33.6056,33.7179,969900.0
2007-05-11 11:00:00,51.03,51.07,50.93,50.94,969400.0,33.7179,33.7443,33.6518,33.6584,969400.0
2007-05-11 11:30:00,50.95,50.96,50.76,50.79,605900.0,33.665,33.6716,33.5395,33.5593,605900.0
2007-05-11 12:00:00,50.8,50.81,50.7,50.7,601900.0,33.5659,33.5725,33.4998,33.4998,601900.0
2007-05-11 12:30:00,50.71,50.82,50.7,50.78,624200.0,33.5065,33.5791,33.4998,33.5527,624200.0
2007-05-11 13:00:00,50.78,50.9,50.75,50.88,562200.0,33.5527,33.632,33.5329,33.6188,562200.0
2007-05-11 13:30:00,50.88,50.89,50.74,50.75,318000.0,33.6188,33.6254,33.5263,33.5329,318000.0
2007-05-11 14:00:00,50.75,50.77,50.7,50.7,511100.0,33.5329,33.5461,33.4998,33.4998,511100.0
2007-05-11 14:30:00,50.7,50.78,50.68,50.75,567200.0,33.4998,33.5527,33.4866,33.5329,567200.0
2007-05-11 15:00:00,50.76,50.91,50.76,50.9,780800.0,33.5395,33.6386,33.5395,33.632,780800.0
2007-05-11 15:30:00,50.91,50.98,50.85,50.95,2032400.0,33.6386,33.6849,33.599,33.665,2032400.0
2007-05-14 09:30:00,51.03,51.15,51.0,51.03,888100.0,33.7179,33.7972,33.6981,33.7179,888100.0
2007-05-14 10:00:00,51.03,51.06,50.85,50.95,799300.0,33.7179,33.7377,33.599,33.665,799300.0
2007-05-14 10:30:00,50.94,51.04,50.88,51.02,763000.0,33.6584,33.7245,33.6188,33.7113,763000.0
2007-05-14 11:00:00,51.01,51.03,50.92,50.94,698100.0,33.7047,33.7179,33.6452,33.6584,698100.0
2007-05-14 11:30:00,50.93,50.98,50.89,50.9,571300.0,33.6518,33.6849,33.6254,33.632,571300.0
2007-05-14 12:00:00,50.89,50.95,50.86,50.86,346500.0,33.6254,33.665,33.6056,33.6056,346500.0
2007-05-14 12:30:00,50.87,50.91,50.85,50.9,372800.0,33.6122,33.6386,33.599,33.632,372800.0
2007-05-14 13:00:00,50.91,50.91,50.8,50.81,502100.0,33.6386,33.6386,33.5659,33.5725,502100.0
2007-05-14 13:30:00,50.8,50.85,50.74,50.76,769100.0,33.5659,33.599,33.5263,33.5395,769100.0
2007-05-14 14:00:00,50.75,50.77,50.56,50.59,1256500.0,33.5329,33.5461,33.4073,33.4272,1256500.0
2007-05-14 14:30:00,50.59,50.69,50.57,50.61,1037500.0,33.4272,33.4932,33.414,33.4404,1037500.0
2007-05-14 15:00:00,50.62,50.78,50.59,50.66,932800.0,33.447,33.5527,33.4272,33.4734,932800.0
2007-05-14 15:30:00,50.66,50.8,50.63,50.78,1428900.0,33.4734,33.5659,33.4536,33.5527,1428900.0
2007-05-15 09:30:00,50.99,51.21,50.95,51.12,1523600.0,33.6915,33.8368,33.665,33.7774,1523600.0
2007-05-15 10:00:00,51.12,51.39,51.08,51.28,1368900.0,33.7774,33.9558,33.7509,33.8831,1368900.0
2007-05-15 10:30:00,51.28,51.3,51.09,51.1,1224800.0,33.8831,33.8963,33.7575,33.7641,1224800.0
2007-05-15 11:00:00,51.09,51.21,51.03,51.19,838500.0,33.7575,33.8368,33.7179,33.8236,838500.0
2007-05-15 11:30:00,51.2,51.34,51.16,51.28,688600.0,33.8302,33.9227,33.8038,33.8831,688600.0
2007-05-15 12:00:00,51.29,51.31,51.19,51.24,647900.0,33.8897,33.9029,33.8236,33.8567,647900.0
2007-05-15 12:30:00,51.25,51.32,51.21,51.31,843700.0,33.8633,33.9095,33.8368,33.9029,843700.0
2007-05-15 13:00:00,51.31,51.33,51.26,51.31,867900.0,33.9029,33.9161,33.8699,33.9029,867900.0
2007-05-15 13:30:00,51.31,51.37,51.17,51.3,1322800.0,33.9029,33.9425,33.8104,33.8963,1322800.0
2007-05-15 14:00:00,51.29,51.3,51.17,51.23,836400.0,33.8897,33.8963,33.8104,33.85,836400.0
2007-05-15 14:30:00,51.23,51.28,50.98,51.02,1368400.0,33.85,33.8831,33.6849,33.7113,1368400.0
2007-05-15 15:00:00,51.02,51.05,50.93,51.0,1039600.0,33.7113,33.7311,33.6518,33.6981,1039600.0
2007-05-15 15:30:00,51.01,51.07,50.92,50.98,1505700.0,33.7047,33.7443,33.6452,33.6849,1505700.0
2007-05-16 09:30:00,51.25,51.42,51.15,51.2,2386400.0,33.8633,33.9756,33.7972,33.8302,2386400.0
2007-05-16 10:00:00,51.2,51.35,51.16,51.19,1785900.0,33.8302,33.9293,33.8038,33.8236,1785900.0
2007-05-16 10:30:00,51.19,51.2,50.98,50.98,2155400.0,33.8236,33.8302,33.6849,33.6849,2155400.0
2007-05-16 11:00:00,50.98,51.04,50.87,50.87,1369100.0,33.6849,33.7245,33.6122,33.6122,1369100.0
2007-05-16 11:30:00,50.88,51.0,50.86,50.96,1324800.0,33.6188,33.6981,33.6056,33.6716,1324800.0
2007-05-16 12:00:00,50.96,51.04,50.9,51.04,708100.0,33.6716,33.7245,33.632,33.7245,708100.0
2007-05-16 12:30:00,51.04,51.13,51.03,51.1,816900.0,33.7245,33.784,33.7179,33.7641,816900.0
2007-05-16 13:00:00,51.11,51.12,51.01,51.03,671600.0,33.7708,33.7774,33.7047,33.7179,671600.0
2007-05-16 13:30:00,51.04,51.1,51.0,51.01,745200.0,33.7245,33.7641,33.6981,33.7047,745200.0
2007-05-16 14:00:00,51.01,51.13,51.0,51.1,662000.0,33.7047,33.784,33.6981,33.7641,662000.0
2007-05-16 14:30:00,51.1,51.12,51.06,51.12,685600.0,33.7641,33.7774,33.7377,33.7774,685600.0
2007-05-16 15:00:00,51.11,51.12,51.05,51.06,1171200.0,33.7708,33.7774,33.7311,33.7377,1171200.0
2007-05-16 15:30:00,51.06,51.18,51.04,51.13,1845400.0,33.7377,33.817,33.7245,33.784,1845400.0
2007-05-17 09:30:00,51.15,51.15,50.92,51.07,1307400.0,33.7972,33.7972,33.6452,33.7443,1307400.0
2007-05-17 10:00:00,51.07,51.1,50.97,51.02,1080200.0,33.7443,33.7641,33.6782,33.7113,1080200.0
2007-05-17 10:30:00,51.02,51.03,50.87,51.02,859600.0,33.7113,33.7179,33.6122,33.7113,859600.0
2007-05-17 11:00:00,51.01,51.06,50.97,50.99,924900.0,33.7047,33.7377,33.6782,33.6915,924900.0
2007-05-17 11:30:00,51.0,51.09,50.99,51.04,734700.0,33.6981,33.7575,33.6915,33.7245,734700.0
2007-05-17 12:00:00,51.04,51.09,50.99,51.06,721600.0,33.7245,33.7575,33.6915,33.7377,721600.0
2007-05-17 12:30:00,51.06,51.08,50.99,51.02,434400.0,33.7377,33.7509,33.6915,33.7113,434400.0
2007-05-17 13:00:00,51.01,51.02,50.98,50.99,411700.0,33.7047,33.7113,33.6849,33.6915,411700.0
2007-05-17 13:30:00,50.99,51.02,50.94,50.96,527700.0,33.6915,33.7113,33.6584,33.6716,527700.0
2007-05-17 14:00:00,50.96,51.04,50.92,51.04,569700.0,33.6716,33.7245,33.6452,33.7245,569700.0
2007-05-17 14:30:00,51.04,51.17,51.02,51.16,766700.0,33.7245,33.8104,33.7113,33.8038,766700.0
2007-05-17 15:00:00,51.16,51.25,51.13,51.14,939400.0,33.8038,33.8633,33.784,33.7906,939400.0
2007-05-17 15:30:00,51.14,51.19,51.07,51.12,1350500.0,33.7906,33.8236,33.7443,33.7774,1350500.0
2007-05-18 09:30:00,51.32,51.36,51.11,51.32,4079900.0,33.9095,33.9359,33.7708,33.9095,4079900.0
2007-05-18 10:00:00,51.32,51.37,51.23,51.27,1201500.0,33.9095,33.9425,33.85,33.8765,1201500.0
2007-05-18 10:30:00,51.27,51.3,51.13,51.24,592300.0,33.8765,33.8963,33.784,33.8567,592300.0
2007-05-18 11:00:00,51.23,51.31,51.2,51.28,793400.0,33.85,33.9029,33.8302,33.8831,793400.0
2007-05-18 11:30:00,51.29,51.31,51.24,51.28,492000.0,33.8897,33.9029,33.8567,33.8831,492000.0
2007-05-18 12:00:00,51.28,51.3,51.25,51.29,366500.0,33.8831,33.8963,33.8633,33.8897,366500.0
2007-05-18 12:30:00,51.29,51.31,51.24,51.27,524600.0,33.8897,33.9029,33.8567,33.8765,524600.0
2007-05-18 13:00:00,51.27,51.28,51.23,51.28,447600.0,33.8765,33.8831,33.85,33.8831,447600.0
2007-05-18 13:30:00,51.28,51.31,51.23,51.26,476000.0,33.8831,33.9029,33.85,33.8699,476000.0
2007-05-18 14:00:00,51.26,51.31,51.24,51.28,506200.0,33.8699,33.9029,33.8567,33.8831,506200.0
2007-05-18 14:30:00,51.27,51.28,51.17,51.21,732200.0,33.8765,33.8831,33.8104,33.8368,732200.0
2007-05-18 15:00:00,51.21,51.25,51.15,51.15,617100.0,33.8368,33.8633,33.7972,33.7972,617100.0
2007-05-18 15:30:00,51.15,51.3,51.15,51.26,1372200.0,33.7972,33.8963,33.7972,33.8699,1372200.0
2007-05-21 09:30:00,51.3,51.35,51.09,51.13,1756000.0,33.8963,33.9293,33.7575,33.784,1756000.0
2007-05-21 10:00:00,51.14,51.27,51.13,51.16,1037700.0,33.7906,33.8765,33.784,33.8038,1037700.0
2007-05-21 10:30:00,51.15,51.19,51.07,51.16,990400.0,33.7972,33.8236,33.7443,33.8038,990400.0
2007-05-21 11:00:00,51.15,51.22,51.13,51.21,603100.0,33.7972,33.8434,33.784,33.8368,603100.0
2007-05-21 11:30:00,51.21,51.22,51.14,51.14,609500.0,33.8368,33.8434,33.7906,33.7906,609500.0
2007-05-21 12:00:00,51.14,51.25,51.12,51.19,536600.0,33.7906,33.8633,33.7774,33.8236,536600.0
2007-05-21 12:30:00,51.2,51.2,51.11,51.13,352400.0,33.8302,33.8302,33.7708,33.784,352400.0
2007-05-21 13:00:00,51.13,51.23,51.12,51.22,604700.0,33.784,33.85,33.7774,33.8434,604700.0
2007-05-21 13:30:00,51.22,51.23,51.16,51.22,709100.0,33.8434,33.85,33.8038,33.8434,709100.0
2007-05-21 14:00:00,51.22,51.23,51.19,51.2,500500.0,33.8434,33.85,33.8236,33.8302,500500.0
2007-05-21 14:30:00,51.2,51.26,51.19,51.23,694700.0,33.8302,33.8699,33.8236,33.85,694700.0
2007-05-21 15:00:00,51.24,51.25,51.2,51.2,1110900.0,33.8567,33.8633,33.8302,33.8302,1110900.0
2007-05-21 15:30:00,51.2,51.26,51.18,51.22,1374400.0,33.8302,33.8699,33.817,33.8434,1374400.0
2007-05-22 09:30:00,51.21,51.53,51.17,51.47,2644400.0,33.8368,34.0483,33.8104,34.0086,2644400.0
2007-05-22 10:00:00,51.47,51.48,51.29,51.4,1334400.0,34.0086,34.0152,33.8897,33.9624,1334400.0
2007-05-22 10:30:00,51.41,51.46,51.3,51.34,854400.0,33.969,34.002,33.8963,33.9227,854400.0
2007-05-22 11:00:00,51.35,51.35,51.17,51.22,1359900.0,33.9293,33.9293,33.8104,33.8434,1359900.0
2007-05-22 11:30:00,51.22,51.26,51.18,51.24,836700.0,33.8434,33.8699,33.817,33.8567,836700.0
2007-05-22 12:00:00,51.24,51.35,51.22,51.31,400900.0,33.8567,33.9293,33.8434,33.9029,400900.0
2007-05-22 12:30:00,51.31,51.43,51.31,51.4,550500.0,33.9029,33.9822,33.9029,33.9624,550500.0
2007-05-22 13:00:00,51.41,51.42,51.33,51.4,459900.0,33.969,33.9756,33.9161,33.9624,459900.0
2007-05-22 13:30:00,51.39,51.48,51.36,51.4,543800.0,33.9558,34.0152,33.9359,33.9624,543800.0
2007-05-22 14:00:00,51.41,51.55,51.37,51.48,785500.0,33.969,34.0615,33.9425,34.0152,785500.0
2007-05-22 14:30:00,51.47,51.5,51.4,51.49,1454400.0,34.0086,34.0284,33.9624,34.0218,1454400.0
2007-05-22 15:00:00,51.5,51.59,51.46,51.58,1093200.0,34.0284,34.0879,34.002,34.0813,1093200.0
2007-05-22 15:30:00,51.58,51.62,51.44,51.49,1924100.0,34.0813,34.1077,33.9888,34.0218,1924100.0
2007-05-23 09:30:00,51.7,51.84,51.6,51.83,1588700.0,34.1606,34.2531,34.0945,34.2465,1588700.0
2007-05-23 10:00:00,51.83,51.9,51.74,51.75,1454900.0,34.2465,34.2927,34.187,34.1936,1454900.0
2007-05-23 10:30:00,51.75,51.81,51.66,51.66,861700.0,34.1936,34.2333,34.1342,34.1342,861700.0
2007-05-23 11:00:00,51.67,51.69,51.6,51.65,1021700.0,34.1408,34.154,34.0945,34.1276,1021700.0
2007-05-23 11:30:00,51.65,51.66,51.55,51.65,679600.0,34.1276,34.1342,34.0615,34.1276,679600.0
2007-05-23 12:00:00,51.65,51.75,51.61,51.68,803900.0,34.1276,34.1936,34.1011,34.1474,803900.0
2007-05-23 12:30:00,51.68,51.75,51.65,51.72,524800.0,34.1474,34.1936,34.1276,34.1738,524800.0
2007-05-23 13:00:00,51.73,51.8,51.7,51.74,540400.0,34.1804,34.2267,34.1606,34.187,540400.0
2007-05-23 13:30:00,51.73,51.74,51.6,51.64,685000.0,34.1804,34.187,34.0945,34.1209,685000.0
2007-05-23 14:00:00,51.64,51.67,51.54,51.58,850200.0,34.1209,34.1408,34.0549,34.0813,850200.0
2007-05-23 14:30:00,51.58,51.63,51.55,51.61,891700.0,34.0813,34.1143,34.0615,34.1011,891700.0
2007-05-23 15:00:00,51.61,51.61,51.47,51.49,1134800.0,34.1011,34.1011,34.0086,34.0218,1134800.0
2007-05-23 15:30:00,51.49,51.55,51.33,51.35,1711200.0,34.0218,34.0615,33.9161,33.9293,1711200.0
2007-05-24 09:30:00,51.7,51.74,51.25,51.33,1316700.0,34.1606,34.187,33.8633,33.9161,1316700.0
2007-05-24 10:00:00,51.33,51.53,51.3,51.48,1798100.0,33.9161,34.0483,33.8963,34.0152,1798100.0
2007-05-24 10:30:00,51.47,51.51,51.17,51.2,1460700.0,34.0086,34.0351,33.8104,33.8302,1460700.0
2007-05-24 11:00:00,51.2,51.34,51.12,51.15,1028100.0,33.8302,33.9227,33.7774,33.7972,1028100.0
2007-05-24 11:30:00,51.15,51.25,51.11,51.25,968200.0,33.7972,33.8633,33.7708,33.8633,968200.0
2007-05-24 12:00:00,51.25,51.35,51.22,51.25,909500.0,33.8633,33.9293,33.8434,33.8633,909500.0
2007-05-24 12:30:00,51.25,51.31,51.08,51.11,1022000.0,33.8633,33.9029,33.7509,33.7708,1022000.0
2007-05-24 13:00:00,51.12,51.2,51.11,51.13,802300.0,33.7774,33.8302,33.7708,33.784,802300.0
2007-05-24 13:30:00,51.14,51.25,51.08,51.22,969900.0,33.7906,33.8633,33.7509,33.8434,969900.0
2007-05-24 14:00:00,51.23,51.24,51.06,51.11,857700.0,33.85,33.8567,33.7377,33.7708,857700.0
2007-05-24 14:30:00,51.1,51.15,51.05,51.09,921700.0,33.7641,33.7972,33.7311,33.7575,921700.0
2007-05-24 15:00:00,51.09,51.16,51.0,51.02,1085500.0,33.7575,33.8038,33.6981,33.7113,1085500.0
2007-05-24 15:30:00,51.02,51.1,50.96,51.09,1773100.0,33.7113,33.7641,33.6716,33.7575,1773100.0
2007-05-25 09:30:00,51.2,51.25,50.79,50.84,1837300.0,33.8302,33.8633,33.5593,33.5924,1837300.0
2007-05-25 10:00:00,50.84,51.01,50.8,50.95,889600.0,33.5924,33.7047,33.5659,33.665,889600.0
2007-05-25 10:30:00,50.95,51.06,50.92,51.06,1023300.0,33.665,33.7377,33.6452,33.7377,1023300.0
2007-05-25 11:00:00,51.05,51.06,50.99,51.01,945400.0,33.7311,33.7377,33.6915,33.7047,945400.0
2007-05-25 11:30:00,51.01,51.07,51.0,51.04,744500.0,33.7047,33.7443,33.6981,33.7245,744500.0
2007-05-25 12:00:00,51.05,51.05,50.92,50.95,920200.0,33.7311,33.7311,33.6452,33.665,920200.0
2007-05-25 12:30:00,50.95,51.0,50.93,50.95,431200.0,33.665,33.6981,33.6518,33.665,431200.0
2007-05-25 13:00:00,50.96,51.02,50.95,50.95,830500.0,33.6716,33.7113,33.665,33.665,830500.0
2007-05-25 13:30:00,50.96,50.99,50.93,50.97,294300.0,33.6716,33.6915,33.6518,33.6782,294300.0
2007-05-25 14:00:00,50.98,51.0,50.95,50.99,372800.0,33.6849,33.6981,33.665,33.6915,372800.0
2007-05-25 14:30:00,50.99,51.08,50.99,51.06,697200.0,33.6915,33.7509,33.6915,33.7377,697200.0
2007-05-25 15:00:00,51.05,51.1,51.05,51.08,804700.0,33.7311,33.7641,33.7311,33.7509,804700.0
2007-05-25 15:30:00,51.08,51.25,51.07,51.21,1224300.0,33.7509,33.8633,33.7443,33.8368,1224300.0
2007-05-29 09:30:00,51.23,51.45,51.17,51.38,1254700.0,33.85,33.9954,33.8104,33.9492,1254700.0
2007-05-29 10:00:00,51.38,51.43,51.27,51.33,1264100.0,33.9492,33.9822,33.8765,33.9161,1264100.0
2007-05-29 10:30:00,51.33,51.45,51.32,51.42,821600.0,33.9161,33.9954,33.9095,33.9756,821600.0
2007-05-29 11:00:00,51.41,51.45,51.33,51.44,865700.0,33.969,33.9954,33.9161,33.9888,865700.0
2007-05-29 11:30:00,51.43,51.46,51.35,51.38,998900.0,33.9822,34.002,33.9293,33.9492,998900.0
2007-05-29 12:00:00,51.38,51.5,51.24,51.27,1084900.0,33.9492,34.0284,33.8567,33.8765,1084900.0
2007-05-29 12:30:00,51.27,51.33,51.25,51.3,596800.0,33.8765,33.9161,33.8633,33.8963,596800.0
2007-05-29 13:00:00,51.3,51.35,51.2,51.24,723000.0,33.8963,33.9293,33.8302,33.8567,723000.0
2007-05-29 13:30:00,51.23,51.27,51.16,51.24,708100.0,33.85,33.8765,33.8038,33.8567,708100.0
2007-05-29 14:00:00,51.23,51.34,51.19,51.24,947100.0,33.85,33.9227,33.8236,33.8567,947100.0
2007-05-29 14:30:00,51.25,51.34,51.2,51.24,597300.0,33.8633,33.9227,33.8302,33.8567,597300.0
2007-05-29 15:00:00,51.23,51.27,51.21,51.25,975600.0,33.85,33.8765,33.8368,33.8633,975600.0
2007-05-29 15:30:00,51.25,51.28,51.16,51.2,1597600.0,33.8633,33.8831,33.8038,33.8302,1597600.0
2007-05-30 09:30:00,50.65,51.09,50.5,50.53,1855400.0,33.8357,34.1296,33.7355,33.7555,1855400.0
2007-05-30 10:00:00,50.53,50.66,50.5,50.58,1285100.0,33.7555,33.8423,33.7355,33.7889,1285100.0
2007-05-30 10:30:00,50.58,50.61,50.52,50.57,878200.0,33.7889,33.8089,33.7488,33.7822,878200.0
2007-05-30 11:00:00,50.56,50.6,50.5,50.57,890100.0,33.7755,33.8023,33.7355,33.7822,890100.0
2007-05-30 11:30:00,50.57,50.61,50.53,50.59,619900.0,33.7822,33.8089,33.7555,33.7956,619900.0
2007-05-30 12:00:00,50.59,50.61,50.54,50.59,587100.0,33.7956,33.8089,33.7622,33.7956,587100.0
2007-05-30 12:30:00,50.6,50.61,50.5,50.58,379100.0,33.8023,33.8089,33.7355,33.7889,379100.0
2007-05-30 13:00:00,50.58,50.61,50.55,50.6,529900.0,33.7889,33.8089,33.7689,33.8023,529900.0
2007-05-30 13:30:00,50.6,50.63,50.52,50.56,643900.0,33.8023,33.8223,33.7488,33.7755,643900.0
2007-05-30 14:00:00,50.57,50.63,50.49,50.62,1641900.0,33.7822,33.8223,33.7288,33.8156,1641900.0
2007-05-30 14:30:00,50.62,50.79,50.56,50.78,1227500.0,33.8156,33.9292,33.7755,33.9225,1227500.0
2007-05-30 15:00:00,50.78,50.82,50.71,50.75,895700.0,33.9225,33.9492,33.8757,33.9025,895700.0
2007-05-30 15:30:00,50.75,50.82,50.73,50.82,1428600.0,33.9025,33.9492,33.8891,33.9492,1428600.0
2007-05-31 09:30:00,50.96,51.04,50.79,50.87,1267900.0,34.0428,34.0962,33.9292,33.9826,1267900.0
2007-05-31 10:00:00,50.88,50.94,50.71,50.72,1182300.0,33.9893,34.0294,33.8757,33.8824,1182300.0
2007-05-31 10:30:00,50.72,50.88,50.5,50.5,1004700.0,33.8824,33.9893,33.7355,33.7355,1004700.0
2007-05-31 11:00:00,50.51,50.69,50.47,50.55,1626600.0,33.7421,33.8624,33.7154,33.7689,1626600.0
2007-05-31 11:30:00,50.55,50.72,50.55,50.72,692600.0,33.7689,33.8824,33.7689,33.8824,692600.0
2007-05-31 12:00:00,50.72,50.76,50.68,50.74,863600.0,33.8824,33.9091,33.8557,33.8958,863600.0
2007-05-31 12:30:00,50.74,50.76,50.7,50.73,530500.0,33.8958,33.9091,33.8691,33.8891,530500.0
2007-05-31 13:00:00,50.74,50.74,50.61,50.66,905800.0,33.8958,33.8958,33.8089,33.8423,905800.0
2007-05-31 13:30:00,50.66,50.74,50.61,50.71,716100.0,33.8423,33.8958,33.8089,33.8757,716100.0
2007-05-31 14:00:00,50.72,50.8,50.7,50.77,738100.0,33.8824,33.9359,33.8691,33.9158,738100.0
2007-05-31 14:30:00,50.77,50.85,50.76,50.81,817800.0,33.9158,33.9693,33.9091,33.9425,817800.0
2007-05-31 15:00:00,50.81,50.84,50.78,50.83,1012000.0,33.9425,33.9626,33.9225,33.9559,1012000.0
2007-05-31 15:30:00,50.83,50.85,50.7,50.7,1681800.0,33.9559,33.9693,33.8691,33.8691,1681800.0
2007-06-01 09:30:00,50.75,50.97,50.71,50.86,1160000.0,33.9025,34.0494,33.8757,33.9759,1160000.0
2007-06-01 10:00:00,50.86,50.99,50.83,50.84,1214900.0,33.9759,34.0628,33.9559,33.9626,1214900.0
2007-06-01 10:30:00,50.84,50.85,50.65,50.67,1390700.0,33.9626,33.9693,33.8357,33.849,1390700.0
2007-06-01 11:00:00,50.68,50.72,50.6,50.61,901700.0,33.8557,33.8824,33.8023,33.8089,901700.0
2007-06-01 11:30:00,50.61,50.72,50.58,50.65,895700.0,33.8089,33.8824,33.7889,33.8357,895700.0
2007-06-01 12:00:00,50.65,50.65,50.52,50.56,984300.0,33.8357,33.8357,33.7488,33.7755,984300.0
2007-06-01 12:30:00,50.56,50.57,50.48,50.54,1095700.0,33.7755,33.7822,33.7221,33.7622,1095700.0
2007-06-01 13:00:00,50.54,50.65,50.52,50.62,755400.0,33.7622,33.8357,33.7488,33.8156,755400.0
2007-06-01 13:30:00,50.62,50.67,50.61,50.63,774700.0,33.8156,33.849,33.8089,33.8223,774700.0
2007-06-01 14:00:00,50.64,50.64,50.52,50.57,989500.0,33.829,33.829,33.7488,33.7822,989500.0
2007-06-01 14:30:00,50.58,50.63,50.56,50.59,691500.0,33.7889,33.8223,33.7755,33.7956,691500.0
2007-06-01 15:00:00,50.59,50.64,50.54,50.63,977000.0,33.7956,33.829,33.7622,33.8223,977000.0
2007-06-01 15:30:00,50.64,50.77,50.62,50.73,1415500.0,33.829,33.9158,33.8156,33.8891,1415500.0
2007-06-04 09:30:00,50.78,50.82,50.66,50.73,1647200.0,33.9225,33.9492,33.8423,33.8891,1647200.0
2007-06-04 10:00:00,50.74,50.85,50.72,50.78,1083700.0,33.8958,33.9693,33.8824,33.9225,1083700.0
2007-06-04 10:30:00,50.78,50.79,50.67,50.7,889400.0,33.9225,33.9292,33.849,33.8691,889400.0
2007-06-04 11:00:00,50.71,50.75,50.68,50.71,521700.0,33.8757,33.9025,33.8557,33.8757,521700.0
2007-06-04 11:30:00,50.72,50.72,50.62,50.66,1097200.0,33.8824,33.8824,33.8156,33.8423,1097200.0
2007-06-04 12:00:00,50.65,50.71,50.64,50.69,653000.0,33.8357,33.8757,33.829,33.8624,653000.0
2007-06-04 12:30:00,50.69,50.8,50.67,50.7,706700.0,33.8624,33.9359,33.849,33.8691,706700.0
2007-06-04 13:00:00,50.71,50.71,50.65,50.67,532800.0,33.8757,33.8757,33.8357,33.849,532800.0
2007-06-04 13:30:00,50.68,50.72,50.64,50.65,658200.0,33.8557,33.8824,33.829,33.8357,658200.0
2007-06-04 14:00:00,50.65,50.74,50.64,50.72,866600.0,33.8357,33.8958,33.829,33.8824,866600.0
2007-06-04 14:30:00,50.73,50.74,50.69,50.71,1057500.0,33.8891,33.8958,33.8624,33.8757,1057500.0
2007-06-04 15:00:00,50.71,50.88,50.71,50.84,1251900.0,33.8757,33.9893,33.8757,33.9626,1251900.0
2007-06-04 15:30:00,50.85,50.92,50.79,50.87,1361800.0,33.9693,34.016,33.9292,33.9826,1361800.0
2007-06-05 09:30:00,50.78,50.8,50.66,50.71,1547700.0,33.9225,33.9359,33.8423,33.8757,1547700.0
2007-06-05 10:00:00,50.71,50.78,50.59,50.7,1666900.0,33.8757,33.9225,33.7956,33.8691,1666900.0
2007-06-05 10:30:00,50.7,50.76,50.65,50.71,804500.0,33.8691,33.9091,33.8357,33.8757,804500.0
2007-06-05 11:00:00,50.71,50.75,50.69,50.71,607400.0,33.8757,33.9025,33.8624,33.8757,607400.0
2007-06-05 11:30:00,50.72,50.72,50.61,50.65,790200.0,33.8824,33.8824,33.8089,33.8357,790200.0
2007-06-05 12:00:00,50.65,50.66,50.58,50.59,1026600.0,33.8357,33.8423,33.7889,33.7956,1026600.0
2007-06-05 12:30:00,50.58,50.64,50.55,50.61,546000.0,33.7889,33.829,33.7689,33.8089,546000.0
2007-06-05 13:00:00,50.6,50.68,50.6,50.63,625200.0,33.8023,33.8557,33.8023,33.8223,625200.0
2007-06-05 13:30:00,50.63,50.7,50.59,50.67,612800.0,33.8223,33.8691,33.7956,33.849,612800.0
2007-06-05 14:00:00,50.67,50.71,50.63,50.64,444500.0,33.849,33.8757,33.8223,33.829,444500.0
2007-06-05 14:30:00,50.63,50.67,50.59,50.6,645400.0,33.8223,33.849,33.7956,33.8023,645400.0
2007-06-05 15:00:00,50.61,50.71,50.6,50.7,739000.0,33.8089,33.8757,33.8023,33.8691,739000.0
2007-06-05 15:30:00,50.7,50.74,50.65,50.68,1042800.0,33.8691,33.8958,33.8357,33.8557,1042800.0
2007-06-06 09:30:00,50.5,50.65,50.5,50.5,1257100.0,33.7355,33.8357,33.7355,33.7355,1257100.0
2007-06-06 10:00:00,50.51,50.56,50.46,50.55,1026400.0,33.7421,33.7755,33.7087,33.7689,1026400.0
2007-06-06 10:30:00,50.55,50.58,50.48,50.51,1045600.0,33.7689,33.7889,33.7221,33.7421,1045600.0
2007-06-06 11:00:00,50.51,50.55,50.44,50.46,1049900.0,33.7421,33.7689,33.6954,33.7087,1049900.0
2007-06-06 11:30:00,50.46,50.46,50.39,50.41,896300.0,33.7087,33.7087,33.662,33.6753,896300.0
2007-06-06 12:00:00,50.4,50.47,50.38,50.42,701000.0,33.6687,33.7154,33.6553,33.682,701000.0
2007-06-06 12:30:00,50.42,50.44,50.33,50.34,624000.0,33.682,33.6954,33.6219,33.6286,624000.0
2007-06-06 13:00:00,50.34,50.38,50.28,50.3,860100.0,33.6286,33.6553,33.5885,33.6019,860100.0
2007-06-06 13:30:00,50.3,50.35,50.28,50.35,913100.0,33.6019,33.6353,33.5885,33.6353,913100.0
2007-06-06 14:00:00,50.35,50.42,50.29,50.3,834700.0,33.6353,33.682,33.5952,33.6019,834700.0
2007-06-06 14:30:00,50.31,50.36,50.29,50.34,1272800.0,33.6085,33.6419,33.5952,33.6286,1272800.0
2007-06-06 15:00:00,50.34,50.36,50.26,50.29,1003300.0,33.6286,33.6419,33.5751,33.5952,1003300.0
2007-06-06 15:30:00,50.29,50.37,50.27,50.3,1624000.0,33.5952,33.6486,33.5818,33.6019,1624000.0
2007-06-07 09:30:00,50.3,50.5,50.22,50.47,1905600.0,33.6019,33.7355,33.5484,33.7154,1905600.0
2007-06-07 10:00:00,50.47,50.49,50.27,50.3,1278300.0,33.7154,33.7288,33.5818,33.6019,1278300.0
2007-06-07 10:30:00,50.3,50.36,50.22,50.25,1233700.0,33.6019,33.6419,33.5484,33.5685,1233700.0
2007-06-07 11:00:00,50.25,50.27,50.14,50.24,1364700.0,33.5685,33.5818,33.495,33.5618,1364700.0
2007-06-07 11:30:00,50.25,50.34,50.16,50.17,985400.0,33.5685,33.6286,33.5083,33.515,985400.0
2007-06-07 12:00:00,50.17,50.2,50.12,50.13,1258800.0,33.515,33.5351,33.4816,33.4883,1258800.0
2007-06-07 12:30:00,50.13,50.16,50.0,50.07,1454100.0,33.4883,33.5083,33.4014,33.4482,1454100.0
2007-06-07 13:00:00,50.07,50.07,49.91,49.95,954300.0,33.4482,33.4482,33.3413,33.368,954300.0
2007-06-07 13:30:00,49.95,50.02,49.87,49.98,1568600.0,33.368,33.4148,33.3146,33.3881,1568600.0
2007-06-07 14:00:00,49.98,49.98,49.84,49.87,1640300.0,33.3881,33.3881,33.2946,33.3146,1640300.0
2007-06-07 14:30:00,49.88,50.1,49.85,50.04,1923200.0,33.3213,33.4682,33.3012,33.4282,1923200.0
2007-06-07 15:00:00,50.03,50.07,49.94,49.98,1433200.0,33.4215,33.4482,33.3614,33.3881,1433200.0
2007-06-07 15:30:00,49.98,50.01,49.74,49.75,3134300.0,33.3881,33.4081,33.2278,33.2344,3134300.0
2007-06-08 09:30:00,49.92,50.0,49.74,49.9,1915300.0,33.348,33.4014,33.2278,33.3346,1915300.0
2007-06-08 10:00:00,49.88,49.9,49.65,49.68,1512500.0,33.3213,33.3346,33.1676,33.1877,1512500.0
2007-06-08 10:30:00,49.69,49.73,49.62,49.63,1416700.0,33.1944,33.2211,33.1476,33.1543,1416700.0
2007-06-08 11:00:00,49.63,49.73,49.56,49.7,1407700.0,33.1543,33.2211,33.1075,33.201,1407700.0
2007-06-08 11:30:00,49.7,49.81,49.67,49.75,1494100.0,33.201,33.2745,33.181,33.2344,1494100.0
2007-06-08 12:00:00,49.76,49.8,49.7,49.71,961400.0,33.2411,33.2678,33.201,33.2077,961400.0
2007-06-08 12:30:00,49.71,49.8,49.65,49.78,1007000.0,33.2077,33.2678,33.1676,33.2545,1007000.0
2007-06-08 13:00:00,49.78,49.78,49.69,49.75,397400.0,33.2545,33.2545,33.1944,33.2344,397400.0
2007-06-08 13:30:00,49.74,50.0,49.74,49.92,1552400.0,33.2278,33.4014,33.2278,33.348,1552400.0
2007-06-08 14:00:00,49.92,50.07,49.9,50.05,1131800.0,33.348,33.4482,33.3346,33.4348,1131800.0
2007-06-08 14:30:00,50.05,50.11,49.97,50.09,1195000.0,33.4348,33.4749,33.3814,33.4616,1195000.0
2007-06-08 15:00:00,50.09,50.21,50.06,50.07,1171300.0,33.4616,33.5417,33.4415,33.4482,1171300.0
2007-06-08 15:30:00,50.06,50.28,50.05,50.24,2182500.0,33.4415,33.5885,33.4348,33.5618,2182500.0
2007-06-11 09:30:00,50.1,50.19,50.02,50.1,1079100.0,33.4682,33.5284,33.4148,33.4682,1079100.0
2007-06-11 10:00:00,50.1,50.13,49.86,49.88,1220600.0,33.4682,33.4883,33.3079,33.3213,1220600.0
2007-06-11 10:30:00,49.87,49.92,49.81,49.91,1281000.0,33.3146,33.348,33.2745,33.3413,1281000.0
2007-06-11 11:00:00,49.91,49.98,49.89,49.94,799800.0,33.3413,33.3881,33.328,33.3614,799800.0
2007-06-11 11:30:00,49.93,50.13,49.92,50.13,729800.0,33.3547,33.4883,33.348,33.4883,729800.0
2007-06-11 12:00:00,50.13,50.16,50.07,50.12,518800.0,33.4883,33.5083,33.4482,33.4816,518800.0
2007-06-11 12:30:00,50.12,50.12,50.01,50.05,789100.0,33.4816,33.4816,33.4081,33.4348,789100.0
2007-06-11 13:00:00,50.06,50.25,50.02,50.22,785400.0,33.4415,33.5685,33.4148,33.5484,785400.0
2007-06-11 13:30:00,50.21,50.29,50.09,50.12,746400.0,33.5417,33.5952,33.4616,33.4816,746400.0
2007-06-11 14:00:00,50.11,50.2,50.09,50.14,617900.0,33.4749,33.5351,33.4616,33.495,617900.0
2007-06-11 14:30:00,50.15,50.2,50.05,50.15,827400.0,33.5016,33.5351,33.4348,33.5016,827400.0
2007-06-11 15:00:00,50.15,50.2,50.09,50.16,756100.0,33.5016,33.5351,33.4616,33.5083,756100.0
2007-06-11 15:30:00,50.16,50.17,49.99,50.05,1781300.0,33.5083,33.515,33.3948,33.4348,1781300.0
2007-06-12 09:30:00,49.85,50.09,49.81,50.05,1405600.0,33.3012,33.4616,33.2745,33.4348,1405600.0
2007-06-12 10:00:00,50.06,50.07,49.76,49.77,1174100.0,33.4415,33.4482,33.2411,33.2478,1174100.0
2007-06-12 10:30:00,49.77,49.98,49.77,49.81,843400.0,33.2478,33.3881,33.2478,33.2745,843400.0
2007-06-12 11:00:00,49.81,50.0,49.77,49.93,689700.0,33.2745,33.4014,33.2478,33.3547,689700.0
2007-06-12 11:30:00,49.93,50.05,49.91,49.95,598100.0,33.3547,33.4348,33.3413,33.368,598100.0
2007-06-12 12:00:00,49.96,49.96,49.85,49.87,590200.0,33.3747,33.3747,33.3012,33.3146,590200.0
2007-06-12 12:30:00,49.86,49.88,49.8,49.81,462300.0,33.3079,33.3213,33.2678,33.2745,462300.0
2007-06-12 13:00:00,49.81,50.0,49.75,49.88,936300.0,33.2745,33.4014,33.2344,33.3213,936300.0
2007-06-12 13:30:00,49.89,50.07,49.87,50.04,743900.0,33.328,33.4482,33.3146,33.4282,743900.0
2007-06-12 14:00:00,50.03,50.1,49.96,49.99,1169700.0,33.4215,33.4682,33.3747,33.3948,1169700.0
2007-06-12 14:30:00,49.98,50.02,49.74,49.81,1350600.0,33.3881,33.4148,33.2278,33.2745,1350600.0
2007-06-12 15:00:00,49.8,49.87,49.7,49.78,2429200.0,33.2678,33.3146,33.201,33.2545,2429200.0
2007-06-12 15:30:00,49.77,49.82,49.65,49.67,2511700.0,33.2478,33.2812,33.1676,33.181,2511700.0
2007-06-13 09:30:00,50.0,50.0,49.75,49.89,1392700.0,33.4014,33.4014,33.2344,33.328,1392700.0
2007-06-13 10:00:00,49.9,50.08,49.85,50.03,1611900.0,33.3346,33.4549,33.3012,33.4215,1611900.0
2007-06-13 10:30:00,50.02,50.03,49.91,49.93,774100.0,33.4148,33.4215,33.3413,33.3547,774100.0
2007-06-13 11:00:00,49.93,49.98,49.88,49.9,1095000.0,33.3547,33.3881,33.3213,33.3346,1095000.0
2007-06-13 11:30:00,49.91,49.99,49.9,49.92,581800.0,33.3413,33.3948,33.3346,33.348,581800.0
2007-06-13 12:00:00,49.92,49.96,49.89,49.9,693500.0,33.348,33.3747,33.328,33.3346,693500.0
2007-06-13 12:30:00,49.9,50.0,49.89,49.9,666800.0,33.3346,33.4014,33.328,33.3346,666800.0
2007-06-13 13:00:00,49.91,49.96,49.81,49.91,1122200.0,33.3413,33.3747,33.2745,33.3413,1122200.0
2007-06-13 13:30:00,49.91,49.99,49.89,49.95,764400.0,33.3413,33.3948,33.328,33.368,764400.0
2007-06-13 14:00:00,49.95,50.14,49.93,50.1,1800100.0,33.368,33.495,33.3547,33.4682,1800100.0
2007-06-13 14:30:00,50.1,50.22,50.09,50.22,1557900.0,33.4682,33.5484,33.4616,33.5484,1557900.0
2007-06-13 15:00:00,50.21,50.23,50.06,50.12,1524400.0,33.5417,33.5551,33.4415,33.4816,1524400.0
2007-06-13 15:30:00,50.11,50.38,50.11,50.33,2615000.0,33.4749,33.6553,33.4749,33.6219,2615000.0
2007-06-14 09:30:00,50.36,50.45,50.19,50.35,1332900.0,33.6419,33.7021,33.5284,33.6353,1332900.0
2007-06-14 10:00:00,50.35,50.35,50.19,50.22,1213900.0,33.6353,33.6353,33.5284,33.5484,1213900.0
2007-06-14 10:30:00,50.22,50.3,50.1,50.12,1279200.0,33.5484,33.6019,33.4682,33.4816,1279200.0
2007-06-14 11:00:00,50.11,50.19,50.06,50.16,1221000.0,33.4749,33.5284,33.4415,33.5083,1221000.0
2007-06-14 11:30:00,50.17,50.23,50.07,50.16,1122200.0,33.515,33.5551,33.4482,33.5083,1122200.0
2007-06-14 12:00:00,50.16,50.17,50.1,50.14,866700.0,33.5083,33.515,33.4682,33.495,866700.0
2007-06-14 12:30:00,50.14,50.17,50.1,50.11,550500.0,33.495,33.515,33.4682,33.4749,550500.0
2007-06-14 13:00:00,50.11,50.14,50.06,50.06,746000.0,33.4749,33.495,33.4415,33.4415,746000.0
2007-06-14 13:30:00,50.06,50.12,50.01,50.11,1173900.0,33.4415,33.4816,33.4081,33.4749,1173900.0
2007-06-14 14:00:00,50.11,50.12,50.05,50.1,769000.0,33.4749,33.4816,33.4348,33.4682,769000.0
2007-06-14 14:30:00,50.1,50.14,50.05,50.07,815600.0,33.4682,33.495,33.4348,33.4482,815600.0
2007-06-14 15:00:00,50.07,50.18,50.05,50.12,867300.0,33.4482,33.5217,33.4348,33.4816,867300.0
2007-06-14 15:30:00,50.12,50.2,50.0,50.06,2233000.0,33.4816,33.5351,33.4014,33.4415,2233000.0
2007-06-15 09:30:00,50.17,50.37,50.15,50.31,5311100.0,33.515,33.6486,33.5016,33.6085,5311100.0
2007-06-15 10:00:00,50.31,50.35,50.15,50.2,1266300.0,33.6085,33.6353,33.5016,33.5351,1266300.0
2007-06-15 10:30:00,50.2,50.38,50.19,50.31,1317300.0,33.5351,33.6553,33.5284,33.6085,1317300.0
2007-06-15 11:00:00,50.3,50.35,50.25,50.33,961600.0,33.6019,33.6353,33.5685,33.6219,961600.0
2007-06-15 11:30:00,50.33,50.34,50.28,50.33,637100.0,33.6219,33.6286,33.5885,33.6219,637100.0
2007-06-15 12:00:00,50.32,50.35,50.28,50.29,533000.0,33.6152,33.6353,33.5885,33.5952,533000.0
2007-06-15 12:30:00,50.29,50.34,50.28,50.31,644200.0,33.5952,33.6286,33.5885,33.6085,644200.0
2007-06-15 13:00:00,50.32,50.32,50.15,50.15,1041800.0,33.6152,33.6152,33.5016,33.5016,1041800.0
2007-06-15 13:30:00,50.15,50.17,50.07,50.13,1470000.0,33.5016,33.515,33.4482,33.4883,1470000.0
2007-06-15 14:00:00,50.13,50.13,50.04,50.08,1166400.0,33.4883,33.4883,33.4282,33.4549,1166400.0
2007-06-15 14:30:00,50.08,50.12,50.04,50.06,1333500.0,33.4549,33.4816,33.4282,33.4415,1333500.0
2007-06-15 15:00:00,50.06,50.09,50.03,50.06,1204000.0,33.4415,33.4616,33.4215,33.4415,1204000.0
2007-06-15 15:30:00,50.05,50.13,49.99,50.12,2843600.0,33.4348,33.4883,33.3948,33.4816,2843600.0
2007-06-18 09:30:00,50.01,50.14,50.0,50.04,1402200.0,33.4081,33.495,33.4014,33.4282,1402200.0
2007-06-18 10:00:00,50.04,50.06,49.96,50.01,1342700.0,33.4282,33.4415,33.3747,33.4081,1342700.0
2007-06-18 10:30:00,50.01,50.04,49.88,49.92,1580400.0,33.4081,33.4282,33.3213,33.348,1580400.0
2007-06-18 11:00:00,49.92,49.95,49.85,49.91,993200.0,33.348,33.368,33.3012,33.3413,993200.0
2007-06-18 11:30:00,49.92,49.93,49.85,49.89,569600.0,33.348,33.3547,33.3012,33.328,569600.0
2007-06-18 12:00:00,49.89,49.91,49.83,49.87,766500.0,33.328,33.3413,33.2879,33.3146,766500.0
2007-06-18 12:30:00,49.86,49.88,49.84,49.87,710700.0,33.3079,33.3213,33.2946,33.3146,710700.0
2007-06-18 13:00:00,49.87,49.9,49.85,49.86,710600.0,33.3146,33.3346,33.3012,33.3079,710600.0
2007-06-18 13:30:00,49.86,49.9,49.84,49.88,583000.0,33.3079,33.3346,33.2946,33.3213,583000.0
2007-06-18 14:00:00,49.89,49.91,49.83,49.9,817200.0,33.328,33.3413,33.2879,33.3346,817200.0
2007-06-18 14:30:00,49.9,49.93,49.88,49.89,587500.0,33.3346,33.3547,33.3213,33.328,587500.0
2007-06-18 15:00:00,49.9,49.92,49.86,49.87,812400.0,33.3346,33.348,33.3079,33.3146,812400.0
2007-06-18 15:30:00,49.87,49.92,49.86,49.91,1358400.0,33.3146,33.348,33.3079,33.3413,1358400.0
2007-06-19 09:30:00,50.17,50.61,50.15,50.6,3218400.0,33.515,33.8089,33.5016,33.8023,3218400.0
2007-06-19 10:00:00,50.59,50.75,50.48,50.69,2178900.0,33.7956,33.9025,33.7221,33.8624,2178900.0
2007-06-19 10:30:00,50.7,50.83,50.59,50.66,1418700.0,33.8691,33.9559,33.7956,33.8423,1418700.0
2007-06-19 11:00:00,50.65,50.69,50.5,50.52,1030600.0,33.8357,33.8624,33.7355,33.7488,1030600.0
2007-06-19 11:30:00,50.51,50.55,50.46,50.55,922100.0,33.7421,33.7689,33.7087,33.7689,922100.0
2007-06-19 12:00:00,50.55,50.73,50.54,50.71,1064200.0,33.7689,33.8891,33.7622,33.8757,1064200.0
2007-06-19 12:30:00,50.7,50.75,50.67,50.69,829900.0,33.8691,33.9025,33.849,33.8624,829900.0
2007-06-19 13:00:00,50.69,50.71,50.63,50.67,643600.0,33.8624,33.8757,33.8223,33.849,643600.0
2007-06-19 13:30:00,50.67,50.67,50.56,50.57,734200.0,33.849,33.849,33.7755,33.7822,734200.0
2007-06-19 14:00:00,50.57,50.58,50.51,50.57,936200.0,33.7822,33.7889,33.7421,33.7822,936200.0
2007-06-19 14:30:00,50.56,50.58,50.5,50.53,963500.0,33.7755,33.7889,33.7355,33.7555,963500.0
2007-06-19 15:00:00,50.53,50.58,50.51,50.54,1204100.0,33.7555,33.7889,33.7421,33.7622,1204100.0
2007-06-19 15:30:00,50.54,50.55,50.51,50.55,1911800.0,33.7622,33.7689,33.7421,33.7689,1911800.0
2007-06-20 09:30:00,50.7,50.8,50.49,50.5,1768100.0,33.8691,33.9359,33.7288,33.7355,1768100.0
2007-06-20 10:00:00,50.5,50.54,50.38,50.52,2067100.0,33.7355,33.7622,33.6553,33.7488,2067100.0
2007-06-20 10:30:00,50.52,50.73,50.52,50.68,1318900.0,33.7488,33.8891,33.7488,33.8557,1318900.0
2007-06-20 11:00:00,50.67,50.71,50.58,50.62,1118600.0,33.849,33.8757,33.7889,33.8156,1118600.0
2007-06-20 11:30:00,50.61,50.63,50.47,50.58,1142300.0,33.8089,33.8223,33.7154,33.7889,1142300.0
2007-06-20 12:00:00,50.57,50.6,50.47,50.6,733500.0,33.7822,33.8023,33.7154,33.8023,733500.0
2007-06-20 12:30:00,50.61,50.65,50.59,50.61,416800.0,33.8089,33.8357,33.7956,33.8089,416800.0
2007-06-20 13:00:00,50.61,50.61,50.39,50.46,1456700.0,33.8089,33.8089,33.662,33.7087,1456700.0
2007-06-20 13:30:00,50.46,50.48,50.28,50.31,1030700.0,33.7087,33.7221,33.5885,33.6085,1030700.0
2007-06-20 14:00:00,50.31,50.41,50.22,50.26,1157400.0,33.6085,33.6753,33.5484,33.5751,1157400.0
2007-06-20 14:30:00,50.25,50.31,50.17,50.3,1204700.0,33.5685,33.6085,33.515,33.6019,1204700.0
2007-06-20 15:00:00,50.3,50.31,50.1,50.11,1275200.0,33.6019,33.6085,33.4682,33.4749,1275200.0
2007-06-20 15:30:00,50.11,50.14,49.94,49.95,3461200.0,33.4749,33.495,33.3614,33.368,3461200.0
2007-06-21 09:30:00,50.02,50.13,49.82,49.82,1952200.0,33.4148,33.4883,33.2812,33.2812,1952200.0
2007-06-21 10:00:00,49.82,49.97,49.74,49.85,3283900.0,33.2812,33.3814,33.2278,33.3012,3283900.0
2007-06-21 10:30:00,49.84,50.0,49.77,49.99,2145900.0,33.2946,33.4014,33.2478,33.3948,2145900.0
2007-06-21 11:00:00,50.0,50.05,49.83,49.87,1267500.0,33.4014,33.4348,33.2879,33.3146,1267500.0
2007-06-21 11:30:00,49.87,49.9,49.73,49.76,1606400.0,33.3146,33.3346,33.2211,33.2411,1606400.0
2007-06-21 12:00:00,49.76,49.88,49.71,49.79,958600.0,33.2411,33.3213,33.2077,33.2612,958600.0
2007-06-21 12:30:00,49.78,49.84,49.71,49.78,801700.0,33.2545,33.2946,33.2077,33.2545,801700.0
2007-06-21 13:00:00,49.78,49.93,49.75,49.93,1069200.0,33.2545,33.3547,33.2344,33.3547,1069200.0
2007-06-21 13:30:00,49.93,50.05,49.93,50.0,1096400.0,33.3547,33.4348,33.3547,33.4014,1096400.0
2007-06-21 14:00:00,50.01,50.1,49.9,49.9,626900.0,33.4081,33.4682,33.3346,33.3346,626900.0
2007-06-21 14:30:00,49.9,49.91,49.76,49.84,1092000.0,33.3346,33.3413,33.2411,33.2946,1092000.0
2007-06-21 15:00:00,49.84,49.9,49.8,49.83,1118100.0,33.2946,33.3346,33.2678,33.2879,1118100.0
2007-06-21 15:30:00,49.84,49.92,49.83,49.91,1569700.0,33.2946,33.348,33.2879,33.3413,1569700.0
2007-06-22 09:30:00,49.84,49.89,49.62,49.66,1917400.0,33.2946,33.328,33.1476,33.1743,1917400.0
2007-06-22 10:00:00,49.66,49.68,49.54,49.54,1622000.0,33.1743,33.1877,33.0942,33.0942,1622000.0
2007-06-22 10:30:00,49.55,49.64,49.49,49.56,2223500.0,33.1008,33.161,33.0607,33.1075,2223500.0
2007-06-22 11:00:00,49.56,49.61,49.5,49.52,1226500.0,33.1075,33.1409,33.0674,33.0808,1226500.0
2007-06-22 11:30:00,49.52,49.62,49.52,49.6,1294200.0,33.0808,33.1476,33.0808,33.1342,1294200.0
2007-06-22 12:00:00,49.6,49.66,49.32,49.33,2312300.0,33.1342,33.1743,32.9472,32.9539,2312300.0
2007-06-22 12:30:00,49.34,49.45,49.32,49.39,1862800.0,32.9605,33.034,32.9472,32.9939,1862800.0
2007-06-22 13:00:00,49.38,49.46,49.28,49.41,1560000.0,32.9873,33.0407,32.9205,33.0073,1560000.0
2007-06-22 13:30:00,49.41,49.45,49.22,49.29,1257900.0,33.0073,33.034,32.8804,32.9271,1257900.0
2007-06-22 14:00:00,49.29,49.29,49.15,49.26,2268100.0,32.9271,32.9271,32.8336,32.9071,2268100.0
2007-06-22 14:30:00,49.26,49.3,49.17,49.19,1957600.0,32.9071,32.9338,32.847,32.8603,1957600.0
2007-06-22 15:00:00,49.19,49.22,49.02,49.02,2304300.0,32.8603,32.8804,32.7468,32.7468,2304300.0
2007-06-22 15:30:00,49.02,49.04,48.95,48.98,5757900.0,32.7468,32.7601,32.7,32.7201,5757900.0
2007-06-25 09:30:00,49.18,49.18,48.89,49.03,2224400.0,32.8537,32.8537,32.6599,32.7535,2224400.0
2007-06-25 10:00:00,49.02,49.28,49.02,49.15,2029800.0,32.7468,32.9205,32.7468,32.8336,2029800.0
2007-06-25 10:30:00,49.14,49.33,49.01,49.32,1372200.0,32.8269,32.9539,32.7401,32.9472,1372200.0
2007-06-25 11:00:00,49.32,49.48,49.29,49.39,1257500.0,32.9472,33.0541,32.9271,32.9939,1257500.0
2007-06-25 11:30:00,49.39,49.48,49.26,49.26,961200.0,32.9939,33.0541,32.9071,32.9071,961200.0
2007-06-25 12:00:00,49.27,49.46,49.27,49.32,818500.0,32.9138,33.0407,32.9138,32.9472,818500.0
2007-06-25 12:30:00,49.32,49.36,49.24,49.24,646500.0,32.9472,32.9739,32.8937,32.8937,646500.0
2007-06-25 13:00:00,49.24,49.29,49.15,49.16,793700.0,32.8937,32.9271,32.8336,32.8403,793700.0
2007-06-25 13:30:00,49.16,49.24,49.11,49.11,762200.0,32.8403,32.8937,32.8069,32.8069,762200.0
2007-06-25 14:00:00,49.11,49.16,48.93,48.96,1791800.0,32.8069,32.8403,32.6867,32.7067,1791800.0
2007-06-25 14:30:00,48.96,48.96,48.67,48.72,2562300.0,32.7067,32.7067,32.513,32.5464,2562300.0
2007-06-25 15:00:00,48.72,48.87,48.66,48.83,2602600.0,32.5464,32.6466,32.5063,32.6199,2602600.0
2007-06-25 15:30:00,48.83,48.98,48.72,48.86,2539900.0,32.6199,32.7201,32.5464,32.6399,2539900.0
2007-06-26 09:30:00,49.15,49.4,49.05,49.17,1782700.0,32.8336,33.0006,32.7668,32.847,1782700.0
2007-06-26 10:00:00,49.17,49.28,48.99,49.06,1484400.0,32.847,32.9205,32.7267,32.7735,1484400.0
2007-06-26 10:30:00,49.05,49.18,48.85,48.91,1620600.0,32.7668,32.8537,32.6332,32.6733,1620600.0
2007-06-26 11:00:00,48.92,49.14,48.87,49.14,781600.0,32.68,32.8269,32.6466,32.8269,781600.0
2007-06-26 11:30:00,49.14,49.37,49.07,49.33,1107300.0,32.8269,32.9806,32.7802,32.9539,1107300.0
2007-06-26 12:00:00,49.33,49.38,49.13,49.3,832200.0,32.9539,32.9873,32.8203,32.9338,832200.0
2007-06-26 12:30:00,49.3,49.31,49.16,49.24,781800.0,32.9338,32.9405,32.8403,32.8937,781800.0
2007-06-26 13:00:00,49.23,49.36,49.17,49.26,803700.0,32.8871,32.9739,32.847,32.9071,803700.0
2007-06-26 13:30:00,49.27,49.28,49.0,49.02,1189900.0,32.9138,32.9205,32.7334,32.7468,1189900.0
2007-06-26 14:00:00,49.03,49.12,48.92,49.0,1446200.0,32.7535,32.8136,32.68,32.7334,1446200.0
2007-06-26 14:30:00,49.0,49.05,48.88,48.91,1291700.0,32.7334,32.7668,32.6533,32.6733,1291700.0
2007-06-26 15:00:00,48.91,49.03,48.86,48.91,1435300.0,32.6733,32.7535,32.6399,32.6733,1435300.0
2007-06-26 15:30:00,48.91,49.03,48.8,48.8,2001400.0,32.6733,32.7535,32.5998,32.5998,2001400.0
2007-06-27 09:30:00,48.79,48.85,48.55,48.74,2057300.0,32.5931,32.6332,32.4328,32.5597,2057300.0
2007-06-27 10:00:00,48.74,48.78,48.58,48.65,1393900.0,32.5597,32.5864,32.4528,32.4996,1393900.0
2007-06-27 10:30:00,48.64,48.83,48.59,48.65,1264200.0,32.4929,32.6199,32.4595,32.4996,1264200.0
2007-06-27 11:00:00,48.65,48.9,48.6,48.73,1337100.0,32.4996,32.6666,32.4662,32.553,1337100.0
2007-06-27 11:30:00,48.73,48.73,48.6,48.66,802100.0,32.553,32.553,32.4662,32.5063,802100.0
2007-06-27 12:00:00,48.65,48.79,48.65,48.7,682100.0,32.4996,32.5931,32.4996,32.533,682100.0
2007-06-27 12:30:00,48.69,48.85,48.68,48.73,575700.0,32.5263,32.6332,32.5196,32.553,575700.0
2007-06-27 13:00:00,48.73,48.78,48.64,48.67,1111200.0,32.553,32.5864,32.4929,32.513,1111200.0
2007-06-27 13:30:00,48.66,48.74,48.62,48.72,847800.0,32.5063,32.5597,32.4796,32.5464,847800.0
2007-06-27 14:00:00,48.72,48.91,48.71,48.88,1035500.0,32.5464,32.6733,32.5397,32.6533,1035500.0
2007-06-27 14:30:00,48.88,49.0,48.84,48.91,1116500.0,32.6533,32.7334,32.6265,32.6733,1116500.0
2007-06-27 15:00:00,48.91,49.01,48.87,48.97,1013900.0,32.6733,32.7401,32.6466,32.7134,1013900.0
2007-06-27 15:30:00,48.97,49.2,48.96,49.2,2042900.0,32.7134,32.867,32.7067,32.867,2042900.0
2007-06-28 09:30:00,49.23,49.23,48.76,48.94,1712800.0,32.8871,32.8871,32.5731,32.6933,1712800.0
2007-06-28 10:00:00,48.95,49.08,48.92,48.93,1224800.0,32.7,32.7869,32.68,32.6867,1224800.0
2007-06-28 10:30:00,48.92,49.04,48.9,49.03,871200.0,32.68,32.7601,32.6666,32.7535,871200.0
2007-06-28 11:00:00,49.03,49.04,48.96,48.97,670900.0,32.7535,32.7601,32.7067,32.7134,670900.0
2007-06-28 11:30:00,48.97,49.15,48.94,49.13,690900.0,32.7134,32.8336,32.6933,32.8203,690900.0
2007-06-28 12:00:00,49.14,49.23,49.1,49.18,793100.0,32.8269,32.8871,32.8002,32.8537,793100.0
2007-06-28 12:30:00,49.17,49.24,49.16,49.17,593000.0,32.847,32.8937,32.8403,32.847,593000.0
2007-06-28 13:00:00,49.16,49.18,49.01,49.06,514400.0,32.8403,32.8537,32.7401,32.7735,514400.0
2007-06-28 13:30:00,49.06,49.25,49.05,49.24,697000.0,32.7735,32.9004,32.7668,32.8937,697000.0
2007-06-28 14:00:00,49.25,49.46,49.05,49.35,1816300.0,32.9004,33.0407,32.7668,32.9672,1816300.0
2007-06-28 14:30:00,49.36,49.37,49.08,49.28,1379800.0,32.9739,32.9806,32.7869,32.9205,1379800.0
2007-06-28 15:00:00,49.27,49.33,49.12,49.3,1051600.0,32.9138,32.9539,32.8136,32.9338,1051600.0
2007-06-28 15:30:00,49.31,49.38,49.1,49.1,1680800.0,32.9405,32.9873,32.8002,32.8002,1680800.0
2007-06-29 09:30:00,49.23,49.35,49.12,49.25,1298600.0,32.8871,32.9672,32.8136,32.9004,1298600.0
2007-06-29 10:00:00,49.25,49.32,49.02,49.07,892800.0,32.9004,32.9472,32.7468,32.7802,892800.0
2007-06-29 10:30:00,49.06,49.14,49.04,49.07,614400.0,32.7735,32.8269,32.7601,32.7802,614400.0
2007-06-29 11:00:00,49.06,49.07,48.92,49.07,1097300.0,32.7735,32.7802,32.68,32.7802,1097300.0
2007-06-29 11:30:00,49.07,49.12,48.97,49.05,786300.0,32.7802,32.8136,32.7134,32.7668,786300.0
2007-06-29 12:00:00,49.05,49.1,48.9,48.94,911000.0,32.7668,32.8002,32.6666,32.6933,911000.0
2007-06-29 12:30:00,48.94,48.95,48.84,48.9,823300.0,32.6933,32.7,32.6265,32.6666,823300.0
2007-06-29 13:00:00,48.91,48.96,48.85,48.94,778200.0,32.6733,32.7067,32.6332,32.6933,778200.0
2007-06-29 13:30:00,48.93,48.95,48.85,48.91,852800.0,32.6867,32.7,32.6332,32.6733,852800.0
2007-06-29 14:00:00,48.91,48.93,48.75,48.79,1345900.0,32.6733,32.6867,32.5664,32.5931,1345900.0
2007-06-29 14:30:00,48.79,48.93,48.75,48.76,1088600.0,32.5931,32.6867,32.5664,32.5731,1088600.0
2007-06-29 15:00:00,48.77,48.81,48.59,48.6,2579800.0,32.5798,32.6065,32.4595,32.4662,2579800.0
2007-06-29 15:30:00,48.6,48.91,48.59,48.86,3666400.0,32.4662,32.6733,32.4595,32.6399,3666400.0
2007-07-02 09:30:00,49.15,49.3,48.98,49.06,1422300.0,32.8336,32.9338,32.7201,32.7735,1422300.0
2007-07-02 10:00:00,49.05,49.29,49.05,49.27,1059200.0,32.7668,32.9271,32.7668,32.9138,1059200.0
2007-07-02 10:30:00,49.27,49.31,49.22,49.28,548300.0,32.9138,32.9405,32.8804,32.9205,548300.0
2007-07-02 11:00:00,49.28,49.35,49.26,49.29,593500.0,32.9205,32.9672,32.9071,32.9271,593500.0
2007-07-02 11:30:00,49.3,49.31,49.2,49.21,456900.0,32.9338,32.9405,32.867,32.8737,456900.0
2007-07-02 12:00:00,49.21,49.25,49.12,49.15,583300.0,32.8737,32.9004,32.8136,32.8336,583300.0
2007-07-02 12:30:00,49.15,49.17,49.06,49.09,754800.0,32.8336,32.847,32.7735,32.7935,754800.0
2007-07-02 13:00:00,49.09,49.21,49.09,49.18,495600.0,32.7935,32.8737,32.7935,32.8537,495600.0
2007-07-02 13:30:00,49.18,49.35,49.17,49.28,722400.0,32.8537,32.9672,32.847,32.9205,722400.0
2007-07-02 14:00:00,49.28,49.31,49.26,49.29,515200.0,32.9205,32.9405,32.9071,32.9271,515200.0
2007-07-02 14:30:00,49.28,49.33,49.19,49.22,836800.0,32.9205,32.9539,32.8603,32.8804,836800.0
2007-07-02 15:00:00,49.21,49.28,49.21,49.26,695600.0,32.8737,32.9205,32.8737,32.9071,695600.0
2007-07-02 15:30:00,49.25,49.32,49.19,49.32,1343500.0,32.9004,32.9472,32.8603,32.9472,1343500.0
2007-07-03 09:30:00,49.49,49.65,49.24,49.65,1405000.0,33.0607,33.1676,32.8937,33.1676,1405000.0
2007-07-03 10:00:00,49.65,49.7,49.55,49.64,1286300.0,33.1676,33.201,33.1008,33.161,1286300.0
2007-07-03 10:30:00,49.64,49.66,49.56,49.6,820800.0,33.161,33.1743,33.1075,33.1342,820800.0
2007-07-03 11:00:00,49.59,49.6,49.47,49.5,855500.0,33.1276,33.1342,33.0474,33.0674,855500.0
2007-07-03 11:30:00,49.49,49.5,49.4,49.49,720700.0,33.0607,33.0674,33.0006,33.0607,720700.0
2007-07-03 12:00:00,49.49,49.58,49.48,49.52,933100.0,33.0607,33.1209,33.0541,33.0808,933100.0
2007-07-03 12:30:00,49.52,49.59,49.5,49.58,1480100.0,33.0808,33.1276,33.0674,33.1209,1480100.0
2007-07-05 09:30:00,49.04,49.65,49.03,49.44,1397800.0,32.7601,33.1676,32.7535,33.0273,1397800.0
2007-07-05 10:00:00,49.43,49.48,49.26,49.32,915500.0,33.0207,33.0541,32.9071,32.9472,915500.0
2007-07-05 10:30:00,49.33,49.4,49.28,49.29,731100.0,32.9539,33.0006,32.9205,32.9271,731100.0
2007-07-05 11:00:00,49.28,49.29,49.21,49.25,1022100.0,32.9205,32.9271,32.8737,32.9004,1022100.0
2007-07-05 11:30:00,49.25,49.28,49.19,49.22,831900.0,32.9004,32.9205,32.8603,32.8804,831900.0
2007-07-05 12:00:00,49.21,49.23,49.11,49.12,822000.0,32.8737,32.8871,32.8069,32.8136,822000.0
2007-07-05 12:30:00,49.11,49.14,49.03,49.06,974900.0,32.8069,32.8269,32.7535,32.7735,974900.0
2007-07-05 13:00:00,49.06,49.13,49.04,49.13,461600.0,32.7735,32.8203,32.7601,32.8203,461600.0
2007-07-05 13:30:00,49.13,49.15,49.08,49.08,469600.0,32.8203,32.8336,32.7869,32.7869,469600.0
2007-07-05 14:00:00,49.09,49.17,49.06,49.13,593300.0,32.7935,32.847,32.7735,32.8203,593300.0
2007-07-05 14:30:00,49.13,49.19,49.13,49.19,643000.0,32.8203,32.8603,32.8203,32.8603,643000.0
2007-07-05 15:00:00,49.19,49.27,49.17,49.27,1130500.0,32.8603,32.9138,32.847,32.9138,1130500.0
2007-07-05 15:30:00,49.27,49.37,49.25,49.37,1618100.0,32.9138,32.9806,32.9004,32.9806,1618100.0
2007-07-06 09:30:00,49.31,49.37,49.01,49.03,1627400.0,32.9405,32.9806,32.7401,32.7535,1627400.0
2007-07-06 10:00:00,49.04,49.14,49.02,49.05,1192000.0,32.7601,32.8269,32.7468,32.7668,1192000.0
2007-07-06 10:30:00,49.06,49.07,48.97,49.0,1216900.0,32.7735,32.7802,32.7134,32.7334,1216900.0
2007-07-06 11:00:00,49.01,49.06,48.98,48.99,868900.0,32.7401,32.7735,32.7201,32.7267,868900.0
2007-07-06 11:30:00,48.99,49.02,48.92,48.92,837500.0,32.7267,32.7468,32.68,32.68,837500.0
2007-07-06 12:00:00,48.92,48.95,48.85,48.9,1050000.0,32.68,32.7,32.6332,32.6666,1050000.0
2007-07-06 12:30:00,48.9,48.93,48.86,48.92,694700.0,32.6666,32.6867,32.6399,32.68,694700.0
2007-07-06 13:00:00,48.92,48.97,48.9,48.94,548000.0,32.68,32.7134,32.6666,32.6933,548000.0
2007-07-06 13:30:00,48.95,48.95,48.87,48.93,668200.0,32.7,32.7,32.6466,32.6867,668200.0
2007-07-06 14:00:00,48.93,49.03,48.89,48.95,869600.0,32.6867,32.7535,32.6599,32.7,869600.0
2007-07-06 14:30:00,48.95,49.02,48.95,48.99,708900.0,32.7,32.7468,32.7,32.7267,708900.0
2007-07-06 15:00:00,48.99,49.06,48.99,49.06,736900.0,32.7267,32.7735,32.7267,32.7735,736900.0
2007-07-06 15:30:00,49.06,49.15,49.05,49.13,3248100.0,32.7735,32.8336,32.7668,32.8203,3248100.0
2007-07-09 09:30:00,49.0,49.17,48.93,48.99,1519600.0,32.7334,32.847,32.6867,32.7267,1519600.0
2007-07-09 10:00:00,48.98,49.14,48.92,49.04,1208200.0,32.7201,32.8269,32.68,32.7601,1208200.0
2007-07-09 10:30:00,49.05,49.05,48.82,48.85,1409700.0,32.7668,32.7668,32.6132,32.6332,1409700.0
2007-07-09 11:00:00,48.86,48.94,48.85,48.89,796400.0,32.6399,32.6933,32.6332,32.6599,796400.0
2007-07-09 11:30:00,48.89,48.9,48.79,48.81,992200.0,32.6599,32.6666,32.5931,32.6065,992200.0
2007-07-09 12:00:00,48.82,48.84,48.78,48.8,722600.0,32.6132,32.6265,32.5864,32.5998,722600.0
2007-07-09 12:30:00,48.79,48.85,48.79,48.85,1035900.0,32.5931,32.6332,32.5931,32.6332,1035900.0
2007-07-09 13:00:00,48.84,48.89,48.78,48.88,1013300.0,32.6265,32.6599,32.5864,32.6533,1013300.0
2007-07-09 13:30:00,48.88,48.89,48.83,48.88,1220700.0,32.6533,32.6599,32.6199,32.6533,1220700.0
2007-07-09 14:00:00,48.88,48.88,48.82,48.84,864300.0,32.6533,32.6533,32.6132,32.6265,864300.0
2007-07-09 14:30:00,48.84,48.89,48.82,48.87,685700.0,32.6265,32.6599,32.6132,32.6466,685700.0
2007-07-09 15:00:00,48.88,48.89,48.8,48.81,1132500.0,32.6533,32.6599,32.5998,32.6065,1132500.0
2007-07-09 15:30:00,48.81,48.86,48.79,48.81,1423500.0,32.6065,32.6399,32.5931,32.6065,1423500.0
2007-07-10 09:30:00,48.6,48.67,48.45,48.54,2401400.0,32.4662,32.513,32.366,32.4261,2401400.0
2007-07-10 10:00:00,48.54,48.59,48.42,48.45,1303700.0,32.4261,32.4595,32.346,32.366,1303700.0
2007-07-10 10:30:00,48.42,48.45,48.34,48.37,1371900.0,32.346,32.366,32.2925,32.3126,1371900.0
2007-07-10 11:00:00,48.38,48.73,48.37,48.59,1750500.0,32.3192,32.553,32.3126,32.4595,1750500.0
2007-07-10 11:30:00,48.58,48.64,48.58,48.61,679900.0,32.4528,32.4929,32.4528,32.4729,679900.0
2007-07-10 12:00:00,48.6,48.69,48.55,48.56,863600.0,32.4662,32.5263,32.4328,32.4395,863600.0
2007-07-10 12:30:00,48.57,48.64,48.51,48.54,575500.0,32.4462,32.4929,32.4061,32.4261,575500.0
2007-07-10 13:00:00,48.55,48.6,48.42,48.45,1127700.0,32.4328,32.4662,32.346,32.366,1127700.0
2007-07-10 13:30:00,48.46,48.49,48.28,48.37,1489900.0,32.3727,32.3927,32.2524,32.3126,1489900.0
2007-07-10 14:00:00,48.37,48.46,48.27,48.38,1740000.0,32.3126,32.3727,32.2458,32.3192,1740000.0
2007-07-10 14:30:00,48.39,48.43,48.35,48.41,1540200.0,32.3259,32.3526,32.2992,32.3393,1540200.0
2007-07-10 15:00:00,48.4,48.46,48.33,48.43,1822900.0,32.3326,32.3727,32.2858,32.3526,1822900.0
2007-07-10 15:30:00,48.43,48.44,48.31,48.36,3577900.0,32.3526,32.3593,32.2725,32.3059,3577900.0
2007-07-11 09:30:00,48.37,48.4,48.17,48.21,1838900.0,32.3126,32.3326,32.179,32.2057,1838900.0
2007-07-11 10:00:00,48.21,48.53,48.12,48.44,1714200.0,32.2057,32.4194,32.1456,32.3593,1714200.0
2007-07-11 10:30:00,48.45,48.47,48.26,48.42,968100.0,32.366,32.3794,32.2391,32.346,968100.0
2007-07-11 11:00:00,48.42,49.06,48.42,48.91,2229000.0,32.346,32.7735,32.346,32.6733,2229000.0
2007-07-11 11:30:00,48.91,49.03,48.69,48.74,785000.0,32.6733,32.7535,32.5263,32.5597,785000.0
2007-07-11 12:00:00,48.73,48.82,48.55,48.59,775200.0,32.553,32.6132,32.4328,32.4595,775200.0
2007-07-11 12:30:00,48.59,48.64,48.51,48.57,672400.0,32.4595,32.4929,32.4061,32.4462,672400.0
2007-07-11 13:00:00,48.57,48.75,48.55,48.65,694500.0,32.4462,32.5664,32.4328,32.4996,694500.0
2007-07-11 13:30:00,48.64,48.83,48.54,48.55,1156000.0,32.4929,32.6199,32.4261,32.4328,1156000.0
2007-07-11 14:00:00,48.56,48.58,48.38,48.43,1398800.0,32.4395,32.4528,32.3192,32.3526,1398800.0
2007-07-11 14:30:00,48.44,48.45,48.2,48.28,1567100.0,32.3593,32.366,32.199,32.2524,1567100.0
2007-07-11 15:00:00,48.28,48.47,48.23,48.46,1207600.0,32.2524,32.3794,32.219,32.3727,1207600.0
2007-07-11 15:30:00,48.46,48.58,48.42,48.58,1977500.0,32.3727,32.4528,32.346,32.4528,1977500.0
2007-07-12 09:30:00,48.6,49.21,48.6,49.18,2746300.0,32.4662,32.8737,32.4662,32.8537,2746300.0
2007-07-12 10:00:00,49.17,49.17,48.93,48.98,1090000.0,32.847,32.847,32.6867,32.7201,1090000.0
2007-07-12 10:30:00,48.98,49.14,48.98,49.06,1403500.0,32.7201,32.8269,32.7201,32.7735,1403500.0
2007-07-12 11:00:00,49.05,49.11,48.96,49.09,877600.0,32.7668,32.8069,32.7067,32.7935,877600.0
2007-07-12 11:30:00,49.09,49.3,48.51,49.3,1139900.0,32.7935,32.9338,32.4061,32.9338,1139900.0
2007-07-12 12:00:00,49.3,49.49,49.29,49.38,1299000.0,32.9338,33.0607,32.9271,32.9873,1299000.0
2007-07-12 12:30:00,49.38,49.4,49.32,49.35,898000.0,32.9873,33.0006,32.9472,32.9672,898000.0
2007-07-12 13:00:00,49.36,49.4,49.33,49.37,702200.0,32.9739,33.0006,32.9539,32.9806,702200.0
2007-07-12 13:30:00,49.38,49.38,49.28,49.3,1068000.0,32.9873,32.9873,32.9205,32.9338,1068000.0
2007-07-12 14:00:00,49.29,49.32,49.15,49.23,1007300.0,32.9271,32.9472,32.8336,32.8871,1007300.0
2007-07-12 14:30:00,49.24,49.39,49.23,49.36,696000.0,32.8937,32.9939,32.8871,32.9739,696000.0
2007-07-12 15:00:00,49.36,49.42,49.32,49.42,1291900.0,32.9739,33.014,32.9472,33.014,1291900.0
2007-07-12 15:30:00,49.42,49.55,49.38,49.54,3367600.0,33.014,33.1008,32.9873,33.0942,3367600.0
2007-07-13 09:30:00,49.55,49.59,49.35,49.46,1514700.0,33.1008,33.1276,32.9672,33.0407,1514700.0
2007-07-13 10:00:00,49.46,49.7,49.46,49.53,1233300.0,33.0407,33.201,33.0407,33.0875,1233300.0
2007-07-13 10:30:00,49.53,49.82,49.52,49.76,1359900.0,33.0875,33.2812,33.0808,33.2411,1359900.0
2007-07-13 11:00:00,49.75,49.77,49.61,49.64,844100.0,33.2344,33.2478,33.1409,33.161,844100.0
2007-07-13 11:30:00,49.64,49.66,49.5,49.51,686100.0,33.161,33.1743,33.0674,33.0741,686100.0
2007-07-13 12:00:00,49.51,49.63,49.49,49.61,801300.0,33.0741,33.1543,33.0607,33.1409,801300.0
2007-07-13 12:30:00,49.61,49.64,49.57,49.63,439700.0,33.1409,33.161,33.1142,33.1543,439700.0
2007-07-13 13:00:00,49.64,49.67,49.6,49.63,921900.0,33.161,33.181,33.1342,33.1543,921900.0
2007-07-13 13:30:00,49.63,49.68,49.62,49.64,577000.0,33.1543,33.1877,33.1476,33.161,577000.0
2007-07-13 14:00:00,49.65,49.75,49.63,49.64,754500.0,33.1676,33.2344,33.1543,33.161,754500.0
2007-07-13 14:30:00,49.64,49.76,49.6,49.73,907000.0,33.161,33.2411,33.1342,33.2211,907000.0
2007-07-13 15:00:00,49.73,49.74,49.66,49.72,919400.0,33.2211,33.2278,33.1743,33.2144,919400.0
2007-07-13 15:30:00,49.71,49.74,49.47,49.5,2361900.0,33.2077,33.2278,33.0474,33.0674,2361900.0
2007-07-16 09:30:00,49.34,49.7,49.34,49.67,1348900.0,32.9605,33.201,32.9605,33.181,1348900.0
2007-07-16 10:00:00,49.66,49.78,49.51,49.76,934500.0,33.1743,33.2545,33.0741,33.2411,934500.0
2007-07-16 10:30:00,49.77,49.79,49.64,49.68,852400.0,33.2478,33.2612,33.161,33.1877,852400.0
2007-07-16 11:00:00,49.68,49.89,49.65,49.88,1124000.0,33.1877,33.328,33.1676,33.3213,1124000.0
2007-07-16 11:30:00,49.88,49.98,49.84,49.91,1077700.0,33.3213,33.3881,33.2946,33.3413,1077700.0
2007-07-16 12:00:00,49.91,49.92,49.82,49.82,661000.0,33.3413,33.348,33.2812,33.2812,661000.0
2007-07-16 12:30:00,49.83,49.86,49.81,49.85,407000.0,33.2879,33.3079,33.2745,33.3012,407000.0
2007-07-16 13:00:00,49.86,49.9,49.78,49.79,723700.0,33.3079,33.3346,33.2545,33.2612,723700.0
2007-07-16 13:30:00,49.79,49.84,49.59,49.62,916900.0,33.2612,33.2946,33.1276,33.1476,916900.0
2007-07-16 14:00:00,49.62,49.66,49.58,49.62,695400.0,33.1476,33.1743,33.1209,33.1476,695400.0
2007-07-16 14:30:00,49.63,49.67,49.58,49.61,858400.0,33.1543,33.181,33.1209,33.1409,858400.0
2007-07-16 15:00:00,49.61,49.71,49.56,49.71,1237300.0,33.1409,33.2077,33.1075,33.2077,1237300.0
2007-07-16 15:30:00,49.71,49.72,49.53,49.62,2045900.0,33.2077,33.2144,33.0875,33.1476,2045900.0
2007-07-17 09:30:00,49.73,50.0,49.7,49.89,1651400.0,33.2211,33.4014,33.201,33.328,1651400.0
2007-07-17 10:00:00,49.89,49.95,49.81,49.93,1900300.0,33.328,33.368,33.2745,33.3547,1900300.0
2007-07-17 10:30:00,49.93,49.94,49.84,49.86,1217400.0,33.3547,33.3614,33.2946,33.3079,1217400.0
2007-07-17 11:00:00,49.86,49.91,49.82,49.88,1792600.0,33.3079,33.3413,33.2812,33.3213,1792600.0
2007-07-17 11:30:00,49.87,49.95,49.84,49.95,830900.0,33.3146,33.368,33.2946,33.368,830900.0
2007-07-17 12:00:00,49.95,49.97,49.9,49.94,1173800.0,33.368,33.3814,33.3346,33.3614,1173800.0
2007-07-17 12:30:00,49.95,49.97,49.88,49.93,1252300.0,33.368,33.3814,33.3213,33.3547,1252300.0
2007-07-17 13:00:00,49.92,50.0,49.88,49.94,1119000.0,33.348,33.4014,33.3213,33.3614,1119000.0
2007-07-17 13:30:00,49.94,50.0,49.91,49.98,1022200.0,33.3614,33.4014,33.3413,33.3881,1022200.0
2007-07-17 14:00:00,49.98,50.11,49.94,50.09,1177700.0,33.3881,33.4749,33.3614,33.4616,1177700.0
2007-07-17 14:30:00,50.1,50.13,49.98,50.07,1011800.0,33.4682,33.4883,33.3881,33.4482,1011800.0
2007-07-17 15:00:00,50.06,50.15,50.02,50.09,1457800.0,33.4415,33.5016,33.4148,33.4616,1457800.0
2007-07-17 15:30:00,50.08,50.09,49.81,49.82,2948300.0,33.4549,33.4616,33.2745,33.2812,2948300.0
2007-07-18 09:30:00,49.36,49.78,49.28,49.45,2338200.0,32.9739,33.2545,32.9205,33.034,2338200.0
2007-07-18 10:00:00,49.44,49.52,49.1,49.21,2778800.0,33.0273,33.0808,32.8002,32.8737,2778800.0
2007-07-18 10:30:00,49.21,49.21,48.77,48.92,2664700.0,32.8737,32.8737,32.5798,32.68,2664700.0
2007-07-18 11:00:00,48.92,48.99,48.8,48.83,1797200.0,32.68,32.7267,32.5998,32.6199,1797200.0
2007-07-18 11:30:00,48.82,48.83,48.65,48.74,1779100.0,32.6132,32.6199,32.4996,32.5597,1779100.0
2007-07-18 12:00:00,48.74,48.81,48.54,48.67,1819000.0,32.5597,32.6065,32.4261,32.513,1819000.0
2007-07-18 12:30:00,48.67,48.84,48.6,48.82,2075500.0,32.513,32.6265,32.4662,32.6132,2075500.0
2007-07-18 13:00:00,48.83,48.85,48.6,48.67,1147000.0,32.6199,32.6332,32.4662,32.513,1147000.0
2007-07-18 13:30:00,48.66,48.99,48.66,48.81,1144300.0,32.5063,32.7267,32.5063,32.6065,1144300.0
2007-07-18 14:00:00,48.81,48.84,48.56,48.63,1827300.0,32.6065,32.6265,32.4395,32.4862,1827300.0
2007-07-18 14:30:00,48.63,48.79,48.6,48.78,1493500.0,32.4862,32.5931,32.4662,32.5864,1493500.0
2007-07-18 15:00:00,48.78,49.0,48.71,48.96,2078100.0,32.5864,32.7334,32.5397,32.7067,2078100.0
2007-07-18 15:30:00,48.95,49.36,48.92,49.32,4104300.0,32.7,32.9739,32.68,32.9472,4104300.0
2007-07-19 09:30:00,49.57,49.85,49.55,49.58,2444900.0,33.1142,33.3012,33.1008,33.1209,2444900.0
2007-07-19 10:00:00,49.57,49.58,49.12,49.2,2724400.0,33.1142,33.1209,32.8136,32.867,2724400.0
2007-07-19 10:30:00,49.2,49.21,48.9,48.93,1819000.0,32.867,32.8737,32.6666,32.6867,1819000.0
2007-07-19 11:00:00,48.93,49.2,48.92,49.07,1366300.0,32.6867,32.867,32.68,32.7802,1366300.0
2007-07-19 11:30:00,49.07,49.27,49.02,49.08,1200000.0,32.7802,32.9138,32.7468,32.7869,1200000.0
2007-07-19 12:00:00,49.08,49.26,48.99,49.19,1165200.0,32.7869,32.9071,32.7267,32.8603,1165200.0
2007-07-19 12:30:00,49.18,49.22,49.07,49.07,749200.0,32.8537,32.8804,32.7802,32.7802,749200.0
2007-07-19 13:00:00,49.08,49.12,48.99,49.05,1398600.0,32.7869,32.8136,32.7267,32.7668,1398600.0
2007-07-19 13:30:00,49.03,49.09,49.01,49.07,559300.0,32.7535,32.7935,32.7401,32.7802,559300.0
2007-07-19 14:00:00,49.08,49.09,48.94,48.97,1398900.0,32.7869,32.7935,32.6933,32.7134,1398900.0
2007-07-19 14:30:00,48.97,48.99,48.94,48.98,981500.0,32.7134,32.7267,32.6933,32.7201,981500.0
2007-07-19 15:00:00,48.98,49.12,48.97,49.1,1442000.0,32.7201,32.8136,32.7134,32.8002,1442000.0
2007-07-19 15:30:00,49.1,49.34,49.09,49.25,2089900.0,32.8002,32.9605,32.7935,32.9004,2089900.0
2007-07-20 09:30:00,49.26,49.27,48.58,48.6,6671700.0,32.9071,32.9138,32.4528,32.4662,6671700.0
2007-07-20 10:00:00,48.6,48.74,48.5,48.63,2184100.0,32.4662,32.5597,32.3994,32.4862,2184100.0
2007-07-20 10:30:00,48.63,48.78,48.47,48.5,2130900.0,32.4862,32.5864,32.3794,32.3994,2130900.0
2007-07-20 11:00:00,48.49,48.67,48.41,48.41,1649900.0,32.3927,32.513,32.3393,32.3393,1649900.0
2007-07-20 11:30:00,48.41,48.5,48.3,48.3,1677300.0,32.3393,32.3994,32.2658,32.2658,1677300.0
2007-07-20 12:00:00,48.3,48.41,48.13,48.41,2652400.0,32.2658,32.3393,32.1522,32.3393,2652400.0
2007-07-20 12:30:00,48.41,48.45,48.1,48.13,1929300.0,32.3393,32.366,32.1322,32.1522,1929300.0
2007-07-20 13:00:00,48.13,48.41,48.12,48.38,1314100.0,32.1522,32.3393,32.1456,32.3192,1314100.0
2007-07-20 13:30:00,48.38,48.55,48.34,48.38,1786900.0,32.3192,32.4328,32.2925,32.3192,1786900.0
2007-07-20 14:00:00,48.38,48.56,48.28,48.34,1643500.0,32.3192,32.4395,32.2524,32.2925,1643500.0
2007-07-20 14:30:00,48.33,48.53,48.26,48.53,1701400.0,32.2858,32.4194,32.2391,32.4194,1701400.0
2007-07-20 15:00:00,48.52,48.58,48.27,48.36,1643400.0,32.4128,32.4528,32.2458,32.3059,1643400.0
2007-07-20 15:30:00,48.36,48.36,48.1,48.28,4029600.0,32.3059,32.3059,32.1322,32.2524,4029600.0
2007-07-23 09:30:00,48.46,48.6,48.27,48.29,2131200.0,32.3727,32.4662,32.2458,32.2591,2131200.0
2007-07-23 10:00:00,48.29,48.5,45.17,48.17,2444000.0,32.2591,32.3994,30.1749,32.179,2444000.0
2007-07-23 10:30:00,48.16,48.18,48.08,48.18,1755000.0,32.1723,32.1856,32.1188,32.1856,1755000.0
2007-07-23 11:00:00,48.18,48.23,48.13,48.2,1024000.0,32.1856,32.219,32.1522,32.199,1024000.0
2007-07-23 11:30:00,48.21,48.26,48.1,48.13,1517400.0,32.2057,32.2391,32.1322,32.1522,1517400.0
2007-07-23 12:00:00,48.14,48.17,48.1,48.15,1242100.0,32.1589,32.179,32.1322,32.1656,1242100.0
2007-07-23 12:30:00,48.15,48.18,48.02,48.13,1053900.0,32.1656,32.1856,32.0787,32.1522,1053900.0
2007-07-23 13:00:00,48.13,48.16,48.11,48.12,1122200.0,32.1522,32.1723,32.1389,32.1456,1122200.0
2007-07-23 13:30:00,48.13,48.15,48.11,48.15,802600.0,32.1522,32.1656,32.1389,32.1656,802600.0
2007-07-23 14:00:00,48.14,48.15,48.02,48.07,1782800.0,32.1589,32.1656,32.0787,32.1121,1782800.0
2007-07-23 14:30:00,48.06,48.2,48.06,48.07,1549600.0,32.1055,32.199,32.1055,32.1121,1549600.0
2007-07-23 15:00:00,48.07,48.12,48.05,48.08,1287400.0,32.1121,32.1456,32.0988,32.1188,1287400.0
2007-07-23 15:30:00,48.08,48.19,48.04,48.12,3641000.0,32.1188,32.1923,32.0921,32.1456,3641000.0
2007-07-24 09:30:00,47.93,48.14,47.02,47.54,3792700.0,32.0186,32.1589,31.4107,31.7581,3792700.0
2007-07-24 10:00:00,47.54,47.66,47.5,47.62,2045400.0,31.7581,31.8383,31.7314,31.8115,2045400.0
2007-07-24 10:30:00,47.62,48.05,47.61,48.03,2502600.0,31.8115,32.0988,31.8049,32.0854,2502600.0
2007-07-24 11:00:00,48.03,48.09,47.82,47.87,1562500.0,32.0854,32.1255,31.9451,31.9785,1562500.0
2007-07-24 11:30:00,47.86,47.89,47.65,47.89,1323200.0,31.9719,31.9919,31.8316,31.9919,1323200.0
2007-07-24 12:00:00,47.89,47.94,47.64,47.89,1145400.0,31.9919,32.0253,31.8249,31.9919,1145400.0
2007-07-24 12:30:00,47.88,48.03,47.85,47.95,1000600.0,31.9852,32.0854,31.9652,32.032,1000600.0
2007-07-24 13:00:00,47.94,48.01,47.71,47.76,898500.0,32.0253,32.0721,31.8717,31.9051,898500.0
2007-07-24 13:30:00,47.77,47.8,47.51,47.54,1232700.0,31.9117,31.9318,31.7381,31.7581,1232700.0
2007-07-24 14:00:00,47.54,48.08,47.45,47.57,2114000.0,31.7581,32.1188,31.698,31.7781,2114000.0
2007-07-24 14:30:00,47.57,48.03,47.51,47.53,1846000.0,31.7781,32.0854,31.7381,31.7514,1846000.0
2007-07-24 15:00:00,47.53,47.54,47.26,47.29,3509600.0,31.7514,31.7581,31.571,31.5911,3509600.0
2007-07-24 15:30:00,47.29,47.29,47.0,47.15,6689800.0,31.5911,31.5911,31.3974,31.4976,6689800.0
2007-07-25 09:30:00,47.32,47.77,47.32,47.71,2727400.0,31.6111,31.9117,31.6111,31.8717,2727400.0
2007-07-25 10:00:00,47.71,47.76,47.37,47.42,2087300.0,31.8717,31.9051,31.6445,31.6779,2087300.0
2007-07-25 10:30:00,47.41,47.52,46.9,47.03,3467900.0,31.6712,31.7447,31.3306,31.4174,3467900.0
2007-07-25 11:00:00,47.03,47.45,46.9,47.43,2891700.0,31.4174,31.698,31.3306,31.6846,2891700.0
2007-07-25 11:30:00,47.42,47.91,47.26,47.68,3402800.0,31.6779,32.0053,31.571,31.8516,3402800.0
2007-07-25 12:00:00,47.68,47.86,47.48,47.8,1920900.0,31.8516,31.9719,31.718,31.9318,1920900.0
2007-07-25 12:30:00,47.8,47.85,47.49,47.62,1490000.0,31.9318,31.9652,31.7247,31.8115,1490000.0
2007-07-25 13:00:00,47.62,47.64,47.0,47.37,1737000.0,31.8115,31.8249,31.3974,31.6445,1737000.0
2007-07-25 13:30:00,47.36,47.54,47.31,47.33,1631600.0,31.6378,31.7581,31.6044,31.6178,1631600.0
2007-07-25 14:00:00,47.33,47.59,47.25,47.55,1885400.0,31.6178,31.7915,31.5644,31.7648,1885400.0
2007-07-25 14:30:00,47.55,47.76,47.38,47.76,1944600.0,31.7648,31.9051,31.6512,31.9051,1944600.0
2007-07-25 15:00:00,47.76,48.24,47.75,48.01,3487100.0,31.9051,32.2257,31.8984,32.0721,3487100.0
2007-07-25 15:30:00,48.02,48.03,47.78,47.93,3918700.0,32.0787,32.0854,31.9184,32.0186,3918700.0
2007-07-26 09:30:00,47.34,47.7,47.21,47.41,4841800.0,31.6245,31.865,31.5376,31.6712,4841800.0
2007-07-26 10:00:00,47.41,47.72,47.34,47.45,3300000.0,31.6712,31.8783,31.6245,31.698,3300000.0
2007-07-26 10:30:00,47.46,47.57,47.32,47.51,2033900.0,31.7047,31.7781,31.6111,31.7381,2033900.0
2007-07-26 11:00:00,47.5,47.51,47.05,47.2,3309300.0,31.7314,31.7381,31.4308,31.531,3309300.0
2007-07-26 11:30:00,47.21,47.39,47.13,47.32,3904300.0,31.5376,31.6579,31.4842,31.6111,3904300.0
2007-07-26 12:00:00,47.31,47.38,47.16,47.23,2710600.0,31.6044,31.6512,31.5042,31.551,2710600.0
2007-07-26 12:30:00,47.23,47.3,47.08,47.27,3428400.0,31.551,31.5978,31.4508,31.5777,3428400.0
2007-07-26 13:00:00,47.27,47.37,47.05,47.1,2790900.0,31.5777,31.6445,31.4308,31.4642,2790900.0
2007-07-26 13:30:00,47.1,47.38,47.05,47.09,3230000.0,31.4642,31.6512,31.4308,31.4575,3230000.0
2007-07-26 14:00:00,47.09,47.18,46.9,46.96,4272700.0,31.4575,31.5176,31.3306,31.3706,4272700.0
2007-07-26 14:30:00,46.97,47.13,46.92,47.02,5331700.0,31.3773,31.4842,31.3439,31.4107,5331700.0
2007-07-26 15:00:00,47.02,47.48,47.02,47.26,4343200.0,31.4107,31.718,31.4107,31.571,4343200.0
2007-07-26 15:30:00,47.27,47.51,47.09,47.44,5257900.0,31.5777,31.7381,31.4575,31.6913,5257900.0
2007-07-27 09:30:00,47.54,47.83,47.35,47.79,4126800.0,31.7581,31.9518,31.6312,31.9251,4126800.0
2007-07-27 10:00:00,47.79,48.21,47.67,48.09,4190300.0,31.9251,32.2057,31.8449,32.1255,4190300.0
2007-07-27 10:30:00,48.09,48.17,47.56,47.61,3315600.0,32.1255,32.179,31.7715,31.8049,3315600.0
2007-07-27 11:00:00,47.62,47.87,47.58,47.73,2056300.0,31.8115,31.9785,31.7848,31.885,2056300.0
2007-07-27 11:30:00,47.74,47.8,47.51,47.53,2178500.0,31.8917,31.9318,31.7381,31.7514,2178500.0
2007-07-27 12:00:00,47.53,47.73,47.44,47.58,1967400.0,31.7514,31.885,31.6913,31.7848,1967400.0
2007-07-27 12:30:00,47.58,47.96,47.44,47.86,2123800.0,31.7848,32.0387,31.6913,31.9719,2123800.0
2007-07-27 13:00:00,47.86,48.16,47.76,48.06,2463700.0,31.9719,32.1723,31.9051,32.1055,2463700.0
2007-07-27 13:30:00,48.07,48.16,47.89,48.1,1978400.0,32.1121,32.1723,31.9919,32.1322,1978400.0
2007-07-27 14:00:00,48.1,48.11,47.71,47.77,1645000.0,32.1322,32.1389,31.8717,31.9117,1645000.0
2007-07-27 14:30:00,47.77,48.09,47.7,48.03,2011500.0,31.9117,32.1255,31.865,32.0854,2011500.0
2007-07-27 15:00:00,48.02,48.08,47.78,47.87,2458700.0,32.0787,32.1188,31.9184,31.9785,2458700.0
2007-07-27 15:30:00,47.89,47.94,47.36,47.4,5491900.0,31.9919,32.0253,31.6378,31.6646,5491900.0
2007-07-30 09:30:00,47.9,48.0,47.45,47.63,4110700.0,31.9986,32.0654,31.698,31.8182,4110700.0
2007-07-30 10:00:00,47.64,47.93,47.63,47.89,2825000.0,31.8249,32.0186,31.8182,31.9919,2825000.0
2007-07-30 10:30:00,47.89,47.89,47.67,47.7,2314700.0,31.9919,31.9919,31.8449,31.865,2314700.0
2007-07-30 11:00:00,47.7,47.83,47.56,47.74,1640100.0,31.865,31.9518,31.7715,31.8917,1640100.0
2007-07-30 11:30:00,47.74,47.8,47.58,47.73,1468600.0,31.8917,31.9318,31.7848,31.885,1468600.0
2007-07-30 12:00:00,47.73,47.73,47.52,47.56,1452700.0,31.885,31.885,31.7447,31.7715,1452700.0
2007-07-30 12:30:00,47.56,47.87,47.56,47.8,1757100.0,31.7715,31.9785,31.7715,31.9318,1757100.0
2007-07-30 13:00:00,47.8,47.9,47.76,47.82,1295700.0,31.9318,31.9986,31.9051,31.9451,1295700.0
2007-07-30 13:30:00,47.82,48.04,47.68,47.98,1812500.0,31.9451,32.0921,31.8516,32.052,1812500.0
2007-07-30 14:00:00,47.98,48.05,47.89,47.96,1643500.0,32.052,32.0988,31.9919,32.0387,1643500.0
2007-07-30 14:30:00,47.95,47.99,47.9,47.98,1712100.0,32.032,32.0587,31.9986,32.052,1712100.0
2007-07-30 15:00:00,47.98,48.14,47.92,47.93,4682200.0,32.052,32.1589,32.0119,32.0186,4682200.0
2007-07-30 15:30:00,47.93,47.96,47.61,47.75,4586700.0,32.0186,32.0387,31.8049,31.8984,4586700.0
2007-07-31 09:30:00,48.01,48.22,48.01,48.18,4692400.0,32.0721,32.2124,32.0721,32.1856,4692400.0
2007-07-31 10:00:00,48.18,48.28,47.93,47.94,3291500.0,32.1856,32.2524,32.0186,32.0253,3291500.0
2007-07-31 10:30:00,47.94,48.03,47.75,47.77,2382000.0,32.0253,32.0854,31.8984,31.9117,2382000.0
2007-07-31 11:00:00,47.77,48.22,47.7,48.22,1802400.0,31.9117,32.2124,31.865,32.2124,1802400.0
2007-07-31 11:30:00,48.22,48.41,48.17,48.31,1487200.0,32.2124,32.3393,32.179,32.2725,1487200.0
2007-07-31 12:00:00,48.31,48.37,48.21,48.3,851800.0,32.2725,32.3126,32.2057,32.2658,851800.0
2007-07-31 12:30:00,48.3,48.34,48.23,48.29,960600.0,32.2658,32.2925,32.219,32.2591,960600.0
2007-07-31 13:00:00,48.29,48.36,48.07,48.11,883600.0,32.2591,32.3059,32.1121,32.1389,883600.0
2007-07-31 13:30:00,48.1,48.13,47.8,48.0,1377500.0,32.1322,32.1522,31.9318,32.0654,1377500.0
2007-07-31 14:00:00,48.0,48.08,47.74,47.81,1801900.0,32.0654,32.1188,31.8917,31.9385,1801900.0
2007-07-31 14:30:00,47.82,47.9,47.51,47.78,2628000.0,31.9451,31.9986,31.7381,31.9184,2628000.0
2007-07-31 15:00:00,47.78,47.95,47.76,47.85,2444400.0,31.9184,32.032,31.9051,31.9652,2444400.0
2007-07-31 15:30:00,47.85,47.87,47.4,47.4,6069200.0,31.9652,31.9785,31.6646,31.6646,6069200.0
2007-08-01 09:30:00,47.3,47.5,47.24,47.32,4138300.0,31.5978,31.7314,31.5577,31.6111,4138300.0
2007-08-01 10:00:00,47.32,47.86,47.31,47.34,4216100.0,31.6111,31.9719,31.6044,31.6245,4216100.0
2007-08-01 10:30:00,47.34,47.47,47.1,47.11,3942000.0,31.6245,31.7113,31.4642,31.4708,3942000.0
2007-08-01 11:00:00,47.11,47.51,47.01,47.26,3917000.0,31.4708,31.7381,31.404,31.571,3917000.0
2007-08-01 11:30:00,47.25,47.51,47.18,47.5,2132300.0,31.5644,31.7381,31.5176,31.7314,2132300.0
2007-08-01 12:00:00,47.5,47.76,47.37,47.66,2448800.0,31.7314,31.9051,31.6445,31.8383,2448800.0
2007-08-01 12:30:00,47.66,47.75,47.27,47.43,1815000.0,31.8383,31.8984,31.5777,31.6846,1815000.0
2007-08-01 13:00:00,47.42,47.42,47.13,47.27,2588700.0,31.6779,31.6779,31.4842,31.5777,2588700.0
2007-08-01 13:30:00,47.27,47.34,47.13,47.19,2912300.0,31.5777,31.6245,31.4842,31.5243,2912300.0
2007-08-01 14:00:00,47.19,47.27,47.1,47.12,2366200.0,31.5243,31.5777,31.4642,31.4775,2366200.0
2007-08-01 14:30:00,47.12,47.24,46.99,47.07,3626400.0,31.4775,31.5577,31.3907,31.4441,3626400.0
2007-08-01 15:00:00,47.07,47.14,46.89,47.1,4692100.0,31.4441,31.4909,31.3239,31.4642,4692100.0
2007-08-01 15:30:00,47.1,47.7,46.93,47.64,7207000.0,31.4642,31.865,31.3506,31.8249,7207000.0
2007-08-02 09:30:00,47.77,48.05,47.6,47.98,4464900.0,31.9117,32.0988,31.7982,32.052,4464900.0
2007-08-02 10:00:00,47.98,48.0,47.8,47.87,3039500.0,32.052,32.0654,31.9318,31.9785,3039500.0
2007-08-02 10:30:00,47.86,47.99,47.7,47.87,1975300.0,31.9719,32.0587,31.865,31.9785,1975300.0
2007-08-02 11:00:00,47.88,47.89,47.75,47.85,2275400.0,31.9852,31.9919,31.8984,31.9652,2275400.0
2007-08-02 11:30:00,47.85,47.94,47.8,47.94,1586900.0,31.9652,32.0253,31.9318,32.0253,1586900.0
2007-08-02 12:00:00,47.94,48.0,47.87,47.9,1416200.0,32.0253,32.0654,31.9785,31.9986,1416200.0
2007-08-02 12:30:00,47.9,47.94,47.86,47.89,1286900.0,31.9986,32.0253,31.9719,31.9919,1286900.0
2007-08-02 13:00:00,47.88,47.9,47.58,47.74,2611600.0,31.9852,31.9986,31.7848,31.8917,2611600.0
2007-08-02 13:30:00,47.74,47.97,47.71,47.76,1658300.0,31.8917,32.0453,31.8717,31.9051,1658300.0
2007-08-02 14:00:00,47.76,47.88,47.67,47.72,2307700.0,31.9051,31.9852,31.8449,31.8783,2307700.0
2007-08-02 14:30:00,47.72,47.8,47.62,47.63,2875600.0,31.8783,31.9318,31.8115,31.8182,2875600.0
2007-08-02 15:00:00,47.63,48.02,47.56,48.0,2639400.0,31.8182,32.0787,31.7715,32.0654,2639400.0
2007-08-02 15:30:00,48.0,48.01,47.7,47.8,3826400.0,32.0654,32.0721,31.865,31.9318,3826400.0
2007-08-03 09:30:00,47.65,48.1,47.56,47.62,2977000.0,31.8316,32.1322,31.7715,31.8115,2977000.0
2007-08-03 10:00:00,47.62,47.62,47.29,47.44,3265400.0,31.8115,31.8115,31.5911,31.6913,3265400.0
2007-08-03 10:30:00,47.45,47.49,47.13,47.27,3068800.0,31.698,31.7247,31.4842,31.5777,3068800.0
2007-08-03 11:00:00,47.27,47.42,47.21,47.36,2169900.0,31.5777,31.6779,31.5376,31.6378,2169900.0
2007-08-03 11:30:00,47.36,47.53,47.3,47.42,2110200.0,31.6378,31.7514,31.5978,31.6779,2110200.0
2007-08-03 12:00:00,47.42,47.65,47.4,47.46,2584000.0,31.6779,31.8316,31.6646,31.7047,2584000.0
2007-08-03 12:30:00,47.47,47.62,47.32,47.34,1740100.0,31.7113,31.8115,31.6111,31.6245,1740100.0
2007-08-03 13:00:00,47.34,47.54,47.3,47.5,1588300.0,31.6245,31.7581,31.5978,31.7314,1588300.0
2007-08-03 13:30:00,47.5,47.56,47.31,47.4,1596100.0,31.7314,31.7715,31.6044,31.6646,1596100.0
2007-08-03 14:00:00,47.4,47.62,47.06,47.08,3196400.0,31.6646,31.8115,31.4374,31.4508,3196400.0
2007-08-03 14:30:00,47.08,47.27,47.06,47.18,3206000.0,31.4508,31.5777,31.4374,31.5176,3206000.0
2007-08-03 15:00:00,47.18,47.29,47.11,47.13,4105300.0,31.5176,31.5911,31.4708,31.4842,4105300.0
2007-08-03 15:30:00,47.14,47.23,46.97,46.99,5628800.0,31.4909,31.551,31.3773,31.3907,5628800.0
2007-08-06 09:30:00,47.29,47.29,46.52,47.25,4539100.0,31.5911,31.5911,31.0767,31.5644,4539100.0
2007-08-06 10:00:00,47.24,47.26,46.71,46.84,3771800.0,31.5577,31.571,31.2036,31.2905,3771800.0
2007-08-06 10:30:00,46.85,47.11,46.75,46.88,2510700.0,31.2972,31.4708,31.2304,31.3172,2510700.0
2007-08-06 11:00:00,46.88,47.27,46.81,47.14,2825000.0,31.3172,31.5777,31.2704,31.4909,2825000.0
2007-08-06 11:30:00,47.15,47.43,47.03,47.35,2657800.0,31.4976,31.6846,31.4174,31.6312,2657800.0
2007-08-06 12:00:00,47.36,47.38,47.14,47.3,2262800.0,31.6378,31.6512,31.4909,31.5978,2262800.0
2007-08-06 12:30:00,47.3,47.49,47.24,47.39,2773600.0,31.5978,31.7247,31.5577,31.6579,2773600.0
2007-08-06 13:00:00,47.39,47.48,47.1,47.45,2248000.0,31.6579,31.718,31.4642,31.698,2248000.0
2007-08-06 13:30:00,47.45,47.45,47.15,47.24,1462600.0,31.698,31.698,31.4976,31.5577,1462600.0
2007-08-06 14:00:00,47.24,47.58,47.22,47.36,2282800.0,31.5577,31.7848,31.5443,31.6378,2282800.0
2007-08-06 14:30:00,47.37,47.85,47.37,47.51,2953100.0,31.6445,31.9652,31.6445,31.7381,2953100.0
2007-08-06 15:00:00,47.52,48.02,47.5,47.9,3571000.0,31.7447,32.0787,31.7314,31.9986,3571000.0
2007-08-06 15:30:00,47.9,48.28,47.84,48.16,7535500.0,31.9986,32.2524,31.9585,32.1723,7535500.0
2007-08-07 09:30:00,48.04,48.04,47.6,47.94,3242400.0,32.0921,32.0921,31.7982,32.0253,3242400.0
2007-08-07 10:00:00,47.93,48.57,47.9,48.32,4281400.0,32.0186,32.4462,31.9986,32.2792,4281400.0
2007-08-07 10:30:00,48.29,48.32,48.13,48.28,2040700.0,32.2591,32.2792,32.1522,32.2524,2040700.0
2007-08-07 11:00:00,48.29,48.44,48.15,48.41,1771100.0,32.2591,32.3593,32.1656,32.3393,1771100.0
2007-08-07 11:30:00,48.42,48.6,48.41,48.57,2469400.0,32.346,32.4662,32.3393,32.4462,2469400.0
2007-08-07 12:00:00,48.57,48.89,48.55,48.72,2082400.0,32.4462,32.6599,32.4328,32.5464,2082400.0
2007-08-07 12:30:00,48.72,48.8,48.54,48.54,1704400.0,32.5464,32.5998,32.4261,32.4261,1704400.0
2007-08-07 13:00:00,48.54,48.75,48.53,48.72,1170800.0,32.4261,32.5664,32.4194,32.5464,1170800.0
2007-08-07 13:30:00,48.71,48.95,48.63,48.75,1622500.0,32.5397,32.7,32.4862,32.5664,1622500.0
2007-08-07 14:00:00,48.75,48.93,47.85,47.86,3720200.0,32.5664,32.6867,31.9652,31.9719,3720200.0
2007-08-07 14:30:00,47.86,48.86,47.66,48.85,3827400.0,31.9719,32.6399,31.8383,32.6332,3827400.0
2007-08-07 15:00:00,48.85,49.15,48.61,48.95,4215300.0,32.6332,32.8336,32.4729,32.7,4215300.0
2007-08-07 15:30:00,49.0,49.34,48.6,48.72,5637900.0,32.7334,32.9605,32.4662,32.5464,5637900.0
2007-08-08 09:30:00,48.67,49.4,48.56,49.3,3340000.0,32.513,33.0006,32.4395,32.9338,3340000.0
2007-08-08 10:00:00,49.3,49.6,49.15,49.53,3091900.0,32.9338,33.1342,32.8336,33.0875,3091900.0
2007-08-08 10:30:00,49.53,49.74,49.49,49.56,2411600.0,33.0875,33.2278,33.0607,33.1075,2411600.0
2007-08-08 11:00:00,49.56,49.58,49.18,49.26,2696500.0,33.1075,33.1209,32.8537,32.9071,2696500.0
2007-08-08 11:30:00,49.27,49.4,49.19,49.28,1699500.0,32.9138,33.0006,32.8603,32.9205,1699500.0
2007-08-08 12:00:00,49.28,49.46,49.2,49.45,1709900.0,32.9205,33.0407,32.867,33.034,1709900.0
2007-08-08 12:30:00,49.45,49.56,49.31,49.41,1315200.0,33.034,33.1075,32.9405,33.0073,1315200.0
2007-08-08 13:00:00,49.4,49.62,49.37,49.56,947400.0,33.0006,33.1476,32.9806,33.1075,947400.0
2007-08-08 13:30:00,49.55,49.84,49.53,49.79,1968000.0,33.1008,33.2946,33.0875,33.2612,1968000.0
2007-08-08 14:00:00,49.78,49.97,49.75,49.93,2041800.0,33.2545,33.3814,33.2344,33.3547,2041800.0
2007-08-08 14:30:00,49.93,49.94,49.43,49.51,2705300.0,33.3547,33.3614,33.0207,33.0741,2705300.0
2007-08-08 15:00:00,49.51,49.54,48.76,49.02,5437200.0,33.0741,33.0942,32.5731,32.7468,5437200.0
2007-08-08 15:30:00,49.01,49.69,48.79,49.63,4782300.0,32.7401,33.1944,32.5931,33.1543,4782300.0
2007-08-09 09:30:00,48.3,49.2,47.92,48.88,4792800.0,32.2658,32.867,32.0119,32.6533,4792800.0
2007-08-09 10:00:00,48.88,49.14,48.4,48.92,2595600.0,32.6533,32.8269,32.3326,32.68,2595600.0
2007-08-09 10:30:00,48.92,49.14,48.59,48.74,2732700.0,32.68,32.8269,32.4595,32.5597,2732700.0
2007-08-09 11:00:00,48.74,49.19,48.65,48.73,2279000.0,32.5597,32.8603,32.4996,32.553,2279000.0
2007-08-09 11:30:00,48.73,48.91,48.63,48.73,2534700.0,32.553,32.6733,32.4862,32.553,2534700.0
2007-08-09 12:00:00,48.73,48.88,48.67,48.75,2619700.0,32.553,32.6533,32.513,32.5664,2619700.0
2007-08-09 12:30:00,48.75,48.89,48.56,48.79,2370900.0,32.5664,32.6599,32.4395,32.5931,2370900.0
2007-08-09 13:00:00,48.8,48.87,48.51,48.74,2215100.0,32.5998,32.6466,32.4061,32.5597,2215100.0
2007-08-09 13:30:00,48.75,48.99,48.67,48.86,1825900.0,32.5664,32.7267,32.513,32.6399,1825900.0
2007-08-09 14:00:00,48.87,48.92,48.6,48.69,1992100.0,32.6466,32.68,32.4662,32.5263,1992100.0
2007-08-09 14:30:00,48.69,48.81,48.41,48.55,3055200.0,32.5263,32.6065,32.3393,32.4328,3055200.0
2007-08-09 15:00:00,48.55,49.12,48.34,48.82,2885300.0,32.4328,32.8136,32.2925,32.6132,2885300.0
2007-08-09 15:30:00,48.83,49.07,48.42,48.44,4245500.0,32.6199,32.7802,32.346,32.3593,4245500.0
2007-08-10 09:30:00,47.75,48.85,47.75,48.58,4624000.0,31.8984,32.6332,31.8984,32.4528,4624000.0
2007-08-10 10:00:00,48.57,48.82,48.15,48.3,2948000.0,32.4462,32.6132,32.1656,32.2658,2948000.0
2007-08-10 10:30:00,48.29,48.39,48.0,48.2,2278400.0,32.2591,32.3259,32.0654,32.199,2278400.0
2007-08-10 11:00:00,48.2,48.93,48.18,48.49,2176800.0,32.199,32.6867,32.1856,32.3927,2176800.0
2007-08-10 11:30:00,48.5,48.8,48.23,48.68,1452500.0,32.3994,32.5998,32.219,32.5196,1452500.0
2007-08-10 12:00:00,48.68,49.4,48.5,48.96,2375600.0,32.5196,33.0006,32.3994,32.7067,2375600.0
2007-08-10 12:30:00,48.95,49.16,48.36,48.37,1326200.0,32.7,32.8403,32.3059,32.3126,1326200.0
2007-08-10 13:00:00,48.37,48.93,48.37,48.61,1098100.0,32.3126,32.6867,32.3126,32.4729,1098100.0
2007-08-10 13:30:00,48.61,48.65,48.16,48.33,1817100.0,32.4729,32.4996,32.1723,32.2858,1817100.0
2007-08-10 14:00:00,48.33,48.67,48.25,48.36,1916300.0,32.2858,32.513,32.2324,32.3059,1916300.0
2007-08-10 14:30:00,48.35,48.53,48.09,48.24,1816300.0,32.2992,32.4194,32.1255,32.2257,1816300.0
2007-08-10 15:00:00,48.24,49.03,48.17,48.91,2530500.0,32.2257,32.7535,32.179,32.6733,2530500.0
2007-08-10 15:30:00,48.91,49.27,48.45,48.61,3941900.0,32.6733,32.9138,32.366,32.4729,3941900.0
2007-08-13 09:30:00,49.29,49.3,48.4,48.46,2650600.0,32.9271,32.9338,32.3326,32.3727,2650600.0
2007-08-13 10:00:00,48.46,48.96,48.44,48.94,2361600.0,32.3727,32.7067,32.3593,32.6933,2361600.0
2007-08-13 10:30:00,48.94,49.03,48.79,49.0,1985600.0,32.6933,32.7535,32.5931,32.7334,1985600.0
2007-08-13 11:00:00,49.0,49.04,48.5,49.0,1605200.0,32.7334,32.7601,32.3994,32.7334,1605200.0
2007-08-13 11:30:00,49.0,49.21,48.98,49.17,1299600.0,32.7334,32.8737,32.7201,32.847,1299600.0
2007-08-13 12:00:00,49.17,49.18,48.8,48.8,1122100.0,32.847,32.8537,32.5998,32.5998,1122100.0
2007-08-13 12:30:00,48.8,48.97,48.7,48.78,1342700.0,32.5998,32.7134,32.533,32.5864,1342700.0
2007-08-13 13:00:00,48.77,48.87,48.5,48.58,1732600.0,32.5798,32.6466,32.3994,32.4528,1732600.0
2007-08-13 13:30:00,48.59,48.72,48.5,48.58,1162200.0,32.4595,32.5464,32.3994,32.4528,1162200.0
2007-08-13 14:00:00,48.57,48.76,48.5,48.74,1213800.0,32.4462,32.5731,32.3994,32.5597,1213800.0
2007-08-13 14:30:00,48.74,48.81,48.55,48.65,1237400.0,32.5597,32.6065,32.4328,32.4996,1237400.0
2007-08-13 15:00:00,48.65,48.83,48.5,48.8,1586800.0,32.4996,32.6199,32.3994,32.5998,1586800.0
2007-08-13 15:30:00,48.8,48.87,48.44,48.47,3207200.0,32.5998,32.6466,32.3593,32.3794,3207200.0
2007-08-14 09:30:00,48.6,48.7,48.16,48.58,2182400.0,32.4662,32.533,32.1723,32.4528,2182400.0
2007-08-14 10:00:00,48.59,48.64,48.15,48.2,1871200.0,32.4595,32.4929,32.1656,32.199,1871200.0
2007-08-14 10:30:00,48.2,48.31,48.02,48.15,1994000.0,32.199,32.2725,32.0787,32.1656,1994000.0
2007-08-14 11:00:00,48.14,48.22,47.91,47.99,2094900.0,32.1589,32.2124,32.0053,32.0587,2094900.0
2007-08-14 11:30:00,48.0,48.48,47.93,48.29,1470600.0,32.0654,32.386,32.0186,32.2591,1470600.0
2007-08-14 12:00:00,48.28,48.4,48.19,48.36,1063100.0,32.2524,32.3326,32.1923,32.3059,1063100.0
2007-08-14 12:30:00,48.35,48.47,48.24,48.39,1131000.0,32.2992,32.3794,32.2257,32.3259,1131000.0
2007-08-14 13:00:00,48.4,48.42,48.12,48.19,902300.0,32.3326,32.346,32.1456,32.1923,902300.0
2007-08-14 13:30:00,48.18,48.37,48.04,48.18,1216800.0,32.1856,32.3126,32.0921,32.1856,1216800.0
2007-08-14 14:00:00,48.18,48.3,48.0,48.1,1381400.0,32.1856,32.2658,32.0654,32.1322,1381400.0
2007-08-14 14:30:00,48.09,48.11,47.93,47.97,1883300.0,32.1255,32.1389,32.0186,32.0453,1883300.0
2007-08-14 15:00:00,47.97,48.27,47.92,48.01,2447100.0,32.0453,32.2458,32.0119,32.0721,2447100.0
2007-08-14 15:30:00,48.01,48.05,47.8,47.8,4278800.0,32.0721,32.0988,31.9318,31.9318,4278800.0
2007-08-15 09:30:00,47.9,48.6,47.66,48.44,3424100.0,31.9986,32.4662,31.8383,32.3593,3424100.0
2007-08-15 10:00:00,48.44,49.1,47.8,49.05,3914900.0,32.3593,32.8002,31.9318,32.7668,3914900.0
2007-08-15 10:30:00,49.05,49.06,48.47,48.79,2635300.0,32.7668,32.7735,32.3794,32.5931,2635300.0
2007-08-15 11:00:00,48.79,49.11,48.58,49.0,2168000.0,32.5931,32.8069,32.4528,32.7334,2168000.0
2007-08-15 11:30:00,49.0,49.08,48.47,48.61,1862400.0,32.7334,32.7869,32.3794,32.4729,1862400.0
2007-08-15 12:00:00,48.61,48.96,48.56,48.74,1461000.0,32.4729,32.7067,32.4395,32.5597,1461000.0
2007-08-15 12:30:00,48.73,48.89,48.59,48.67,1325800.0,32.553,32.6599,32.4595,32.513,1325800.0
2007-08-15 13:00:00,48.67,48.98,48.57,48.94,1120000.0,32.513,32.7201,32.4462,32.6933,1120000.0
2007-08-15 13:30:00,48.94,49.27,48.91,49.2,2340100.0,32.6933,32.9138,32.6733,32.867,2340100.0
2007-08-15 14:00:00,49.2,49.22,48.86,49.02,2764200.0,32.867,32.8804,32.6399,32.7468,2764200.0
2007-08-15 14:30:00,49.01,49.11,48.48,48.51,3213600.0,32.7401,32.8069,32.386,32.4061,3213600.0
2007-08-15 15:00:00,48.51,48.74,48.28,48.35,3013500.0,32.4061,32.5597,32.2524,32.2992,3013500.0
2007-08-15 15:30:00,48.35,48.58,48.03,48.24,5287700.0,32.2992,32.4528,32.0854,32.2257,5287700.0
2007-08-16 09:30:00,48.06,49.18,47.77,49.02,5027200.0,32.1055,32.8537,31.9117,32.7468,5027200.0
2007-08-16 10:00:00,49.03,49.27,48.74,48.96,5324000.0,32.7535,32.9138,32.5597,32.7067,5324000.0
2007-08-16 10:30:00,48.95,49.3,48.86,49.11,3668900.0,32.7,32.9338,32.6399,32.8069,3668900.0
2007-08-16 11:00:00,49.12,49.42,48.93,48.98,4852200.0,32.8136,33.014,32.6867,32.7201,4852200.0
2007-08-16 11:30:00,48.97,49.2,48.9,49.04,2811800.0,32.7134,32.867,32.6666,32.7601,2811800.0
2007-08-16 12:00:00,49.04,49.1,48.51,48.71,4401400.0,32.7601,32.8002,32.4061,32.5397,4401400.0
2007-08-16 12:30:00,48.71,48.95,48.51,48.65,3200400.0,32.5397,32.7,32.4061,32.4996,3200400.0
2007-08-16 13:00:00,48.65,49.5,48.45,49.33,3880700.0,32.4996,33.0674,32.366,32.9539,3880700.0
2007-08-16 13:30:00,49.32,49.73,49.22,49.61,4228700.0,32.9472,33.2211,32.8804,33.1409,4228700.0
2007-08-16 14:00:00,49.62,50.0,49.45,49.83,5081600.0,33.1476,33.4014,33.034,33.2879,5081600.0
2007-08-16 14:30:00,49.82,50.06,49.36,49.86,4718100.0,33.2812,33.4415,32.9739,33.3079,4718100.0
2007-08-16 15:00:00,49.85,50.06,49.2,50.02,5271200.0,33.3012,33.4415,32.867,33.4148,5271200.0
2007-08-16 15:30:00,50.01,50.33,49.83,50.25,9680500.0,33.4081,33.6219,33.2879,33.5685,9680500.0
2007-08-17 09:30:00,51.82,52.78,50.62,51.0,15681600.0,34.6173,35.2586,33.8156,34.0695,15681600.0
2007-08-17 10:00:00,50.99,52.35,50.86,51.36,6035900.0,34.0628,34.9713,33.9759,34.31,6035900.0
2007-08-17 10:30:00,51.37,51.48,50.52,51.03,6667900.0,34.3166,34.3901,33.7488,34.0895,6667900.0
2007-08-17 11:00:00,51.04,51.51,50.99,51.39,4393900.0,34.0962,34.4102,34.0628,34.33,4393900.0
2007-08-17 11:30:00,51.39,51.72,51.28,51.51,3089200.0,34.33,34.5505,34.2565,34.4102,3089200.0
2007-08-17 12:00:00,51.51,51.55,51.31,51.44,2347200.0,34.4102,34.4369,34.2766,34.3634,2347200.0
2007-08-17 12:30:00,51.44,51.74,51.4,51.54,2100700.0,34.3634,34.5638,34.3367,34.4302,2100700.0
2007-08-17 13:00:00,51.56,51.89,51.53,51.81,2590600.0,34.4436,34.664,34.4235,34.6106,2590600.0
2007-08-17 13:30:00,51.81,51.97,51.46,51.62,2494700.0,34.6106,34.7175,34.3768,34.4837,2494700.0
2007-08-17 14:00:00,51.62,51.7,51.5,51.61,1710000.0,34.4837,34.5371,34.4035,34.477,1710000.0
2007-08-17 14:30:00,51.61,51.75,51.4,51.71,2015100.0,34.477,34.5705,34.3367,34.5438,2015100.0
2007-08-17 15:00:00,51.71,52.03,51.6,51.64,4532900.0,34.5438,34.7575,34.4703,34.497,4532900.0
2007-08-17 15:30:00,51.64,51.97,51.6,51.74,5736100.0,34.497,34.7175,34.4703,34.5638,5736100.0
2007-08-20 09:30:00,51.86,52.17,51.1,51.32,4475800.0,34.644,34.8511,34.1363,34.2832,4475800.0
2007-08-20 10:00:00,51.3,51.45,51.07,51.23,2794500.0,34.2699,34.3701,34.1162,34.2231,2794500.0
2007-08-20 10:30:00,51.22,51.42,50.96,51.39,2711600.0,34.2164,34.35,34.0428,34.33,2711600.0
2007-08-20 11:00:00,51.39,51.42,51.1,51.27,2352100.0,34.33,34.35,34.1363,34.2498,2352100.0
2007-08-20 11:30:00,51.26,51.34,50.97,51.01,1901600.0,34.2432,34.2966,34.0494,34.0762,1901600.0
2007-08-20 12:00:00,51.01,51.14,50.9,50.98,2343100.0,34.0762,34.163,34.0027,34.0561,2343100.0
2007-08-20 12:30:00,50.98,51.04,50.83,50.92,2282500.0,34.0561,34.0962,33.9559,34.016,2282500.0
2007-08-20 13:00:00,50.93,50.96,50.69,50.7,1485500.0,34.0227,34.0428,33.8624,33.8691,1485500.0
2007-08-20 13:30:00,50.69,51.07,50.47,50.85,2665100.0,33.8624,34.1162,33.7154,33.9693,2665100.0
2007-08-20 14:00:00,50.85,51.04,50.81,50.98,2143600.0,33.9693,34.0962,33.9425,34.0561,2143600.0
2007-08-20 14:30:00,50.97,51.17,50.91,51.07,1493000.0,34.0494,34.183,34.0094,34.1162,1493000.0
2007-08-20 15:00:00,51.06,51.59,51.04,51.36,2554300.0,34.1096,34.4636,34.0962,34.31,2554300.0
2007-08-20 15:30:00,51.36,51.45,50.95,51.3,3071000.0,34.31,34.3701,34.0361,34.2699,3071000.0
2007-08-21 09:30:00,51.0,51.29,50.7,51.15,3190300.0,34.0695,34.2632,33.8691,34.1697,3190300.0
2007-08-21 10:00:00,51.13,51.26,50.87,51.12,2451000.0,34.1563,34.2432,33.9826,34.1496,2451000.0
2007-08-21 10:30:00,51.14,51.46,51.1,51.42,2067300.0,34.163,34.3768,34.1363,34.35,2067300.0
2007-08-21 11:00:00,51.42,51.6,51.2,51.52,1848200.0,34.35,34.4703,34.2031,34.4168,1848200.0
2007-08-21 11:30:00,51.52,51.95,51.38,51.9,2052500.0,34.4168,34.7041,34.3233,34.6707,2052500.0
2007-08-21 12:00:00,51.88,51.96,51.8,51.82,1664000.0,34.6573,34.7108,34.6039,34.6173,1664000.0
2007-08-21 12:30:00,51.83,51.85,51.4,51.53,1513100.0,34.6239,34.6373,34.3367,34.4235,1513100.0
2007-08-21 13:00:00,51.53,51.78,51.39,51.66,1228300.0,34.4235,34.5905,34.33,34.5104,1228300.0
2007-08-21 13:30:00,51.65,51.71,51.34,51.37,1288900.0,34.5037,34.5438,34.2966,34.3166,1288900.0
2007-08-21 14:00:00,51.37,51.51,51.28,51.37,1315800.0,34.3166,34.4102,34.2565,34.3166,1315800.0
2007-08-21 14:30:00,51.36,51.37,51.1,51.22,1668300.0,34.31,34.3166,34.1363,34.2164,1668300.0
2007-08-21 15:00:00,51.23,51.45,51.15,51.37,1661600.0,34.2231,34.3701,34.1697,34.3166,1661600.0
2007-08-21 15:30:00,51.37,51.54,51.28,51.32,2572200.0,34.3166,34.4302,34.2565,34.2832,2572200.0
2007-08-22 09:30:00,51.78,51.87,51.49,51.5,2314500.0,34.5905,34.6507,34.3968,34.4035,2314500.0
2007-08-22 10:00:00,51.48,51.62,51.37,51.55,2147000.0,34.3901,34.4837,34.3166,34.4369,2147000.0
2007-08-22 10:30:00,51.55,51.55,51.36,51.42,1616900.0,34.4369,34.4369,34.31,34.35,1616900.0
2007-08-22 11:00:00,51.42,51.44,51.1,51.13,1958800.0,34.35,34.3634,34.1363,34.1563,1958800.0
2007-08-22 11:30:00,51.13,51.45,51.12,51.36,1461400.0,34.1563,34.3701,34.1496,34.31,1461400.0
2007-08-22 12:00:00,51.36,51.41,51.13,51.19,1484900.0,34.31,34.3434,34.1563,34.1964,1484900.0
2007-08-22 12:30:00,51.19,51.25,51.01,51.2,1850500.0,34.1964,34.2365,34.0762,34.2031,1850500.0
2007-08-22 13:00:00,51.19,51.24,51.0,51.18,1549300.0,34.1964,34.2298,34.0695,34.1897,1549300.0
2007-08-22 13:30:00,51.17,51.31,51.07,51.26,1408900.0,34.183,34.2766,34.1162,34.2432,1408900.0
2007-08-22 14:00:00,51.26,51.28,51.01,51.04,1343700.0,34.2432,34.2565,34.0762,34.0962,1343700.0
2007-08-22 14:30:00,51.05,51.29,50.93,51.27,2316400.0,34.1029,34.2632,34.0227,34.2498,2316400.0
2007-08-22 15:00:00,51.26,51.58,51.23,51.45,2245500.0,34.2432,34.4569,34.2231,34.3701,2245500.0
2007-08-22 15:30:00,51.44,51.75,51.44,51.65,3885500.0,34.3634,34.5705,34.3634,34.5037,3885500.0
2007-08-23 09:30:00,52.03,52.08,51.24,51.42,4937900.0,34.7575,34.7909,34.2298,34.35,4937900.0
2007-08-23 10:00:00,51.43,51.8,51.36,51.68,3169800.0,34.3567,34.6039,34.31,34.5237,3169800.0
2007-08-23 10:30:00,51.68,51.84,51.65,51.83,1837100.0,34.5237,34.6306,34.5037,34.6239,1837100.0
2007-08-23 11:00:00,51.83,51.94,51.66,51.77,2069800.0,34.6239,34.6974,34.5104,34.5839,2069800.0
2007-08-23 11:30:00,51.77,51.84,51.71,51.8,2639300.0,34.5839,34.6306,34.5438,34.6039,2639300.0
2007-08-23 12:00:00,51.8,51.86,51.78,51.81,2275200.0,34.6039,34.644,34.5905,34.6106,2275200.0
2007-08-23 12:30:00,51.81,51.89,51.75,51.82,2629900.0,34.6106,34.664,34.5705,34.6173,2629900.0
2007-08-23 13:00:00,51.82,51.86,51.74,51.78,2069300.0,34.6173,34.644,34.5638,34.5905,2069300.0
2007-08-23 13:30:00,51.77,51.85,51.3,51.75,2627400.0,34.5839,34.6373,34.2699,34.5705,2627400.0
2007-08-23 14:00:00,51.74,51.93,51.71,51.81,1408500.0,34.5638,34.6907,34.5438,34.6106,1408500.0
2007-08-23 14:30:00,51.81,51.85,51.73,51.82,2225000.0,34.6106,34.6373,34.5571,34.6173,2225000.0
2007-08-23 15:00:00,51.83,52.0,51.75,51.93,2446000.0,34.6239,34.7375,34.5705,34.6907,2446000.0
2007-08-23 15:30:00,51.93,51.96,51.76,51.82,3324600.0,34.6907,34.7108,34.5772,34.6173,3324600.0
2007-08-24 09:30:00,51.88,51.89,51.5,51.5,2012700.0,34.6573,34.664,34.4035,34.4035,2012700.0
2007-08-24 10:00:00,51.5,51.82,51.5,51.57,1656100.0,34.4035,34.6173,34.4035,34.4502,1656100.0
2007-08-24 10:30:00,51.57,51.63,51.37,51.48,1355600.0,34.4502,34.4903,34.3166,34.3901,1355600.0
2007-08-24 11:00:00,51.48,51.71,51.46,51.68,1341500.0,34.3901,34.5438,34.3768,34.5237,1341500.0
2007-08-24 11:30:00,51.68,51.74,51.59,51.74,1029000.0,34.5237,34.5638,34.4636,34.5638,1029000.0
2007-08-24 12:00:00,51.73,51.9,51.64,51.88,1497900.0,34.5571,34.6707,34.497,34.6573,1497900.0
2007-08-24 12:30:00,51.88,51.93,51.82,51.9,988300.0,34.6573,34.6907,34.6173,34.6707,988300.0
2007-08-24 13:00:00,51.9,51.99,51.65,51.91,1082500.0,34.6707,34.7308,34.5037,34.6774,1082500.0
2007-08-24 13:30:00,51.9,51.91,51.75,51.76,847200.0,34.6707,34.6774,34.5705,34.5772,847200.0
2007-08-24 14:00:00,51.77,51.89,51.67,51.72,1392200.0,34.5839,34.664,34.5171,34.5505,1392200.0
2007-08-24 14:30:00,51.72,51.81,51.55,51.81,1065400.0,34.5505,34.6106,34.4369,34.6106,1065400.0
2007-08-24 15:00:00,51.81,51.85,51.62,51.67,1103300.0,34.6106,34.6373,34.4837,34.5171,1103300.0
2007-08-24 15:30:00,51.67,51.94,51.67,51.87,2244300.0,34.5171,34.6974,34.5171,34.6507,2244300.0
2007-08-27 09:30:00,51.77,51.77,51.31,51.44,2292800.0,34.5839,34.5839,34.2766,34.3634,2292800.0
2007-08-27 10:00:00,51.44,51.56,51.31,51.36,2182700.0,34.3634,34.4436,34.2766,34.31,2182700.0
2007-08-27 10:30:00,51.37,51.39,51.23,51.24,1425300.0,34.3166,34.33,34.2231,34.2298,1425300.0
2007-08-27 11:00:00,51.24,51.28,51.08,51.2,1689500.0,34.2298,34.2565,34.1229,34.2031,1689500.0
2007-08-27 11:30:00,51.2,51.42,51.14,51.23,1165400.0,34.2031,34.35,34.163,34.2231,1165400.0
2007-08-27 12:00:00,51.22,51.23,51.02,51.05,1590200.0,34.2164,34.2231,34.0828,34.1029,1590200.0
2007-08-27 12:30:00,51.05,51.07,51.03,51.04,998700.0,34.1029,34.1162,34.0895,34.0962,998700.0
2007-08-27 13:00:00,51.05,51.09,50.95,50.99,1427200.0,34.1029,34.1296,34.0361,34.0628,1427200.0
2007-08-27 13:30:00,51.0,51.01,50.86,50.9,1465500.0,34.0695,34.0762,33.9759,34.0027,1465500.0
2007-08-27 14:00:00,50.91,51.43,50.89,50.95,1093200.0,34.0094,34.3567,33.996,34.0361,1093200.0
2007-08-27 14:30:00,50.95,51.0,50.81,50.83,1701300.0,34.0361,34.0695,33.9425,33.9559,1701300.0
2007-08-27 15:00:00,50.84,50.89,50.76,50.85,1862300.0,33.9626,33.996,33.9091,33.9693,1862300.0
2007-08-27 15:30:00,50.85,50.99,50.78,50.82,4145300.0,33.9693,34.0628,33.9225,33.9492,4145300.0
2007-08-28 09:30:00,50.76,50.76,50.17,50.37,3533000.0,33.9091,33.9091,33.515,33.6486,3533000.0
2007-08-28 10:00:00,50.37,50.55,50.13,50.38,2577900.0,33.6486,33.7689,33.4883,33.6553,2577900.0
2007-08-28 10:30:00,50.38,50.49,50.2,50.26,1173700.0,33.6553,33.7288,33.5351,33.5751,1173700.0
2007-08-28 11:00:00,50.25,50.27,50.08,50.17,1461400.0,33.5685,33.5818,33.4549,33.515,1461400.0
2007-08-28 11:30:00,50.17,50.35,49.99,50.09,1686900.0,33.515,33.6353,33.3948,33.4616,1686900.0
2007-08-28 12:00:00,50.09,50.23,50.08,50.14,982100.0,33.4616,33.5551,33.4549,33.495,982100.0
2007-08-28 12:30:00,50.14,50.33,50.12,50.2,985500.0,33.495,33.6219,33.4816,33.5351,985500.0
2007-08-28 13:00:00,50.2,50.26,50.13,50.24,762100.0,33.5351,33.5751,33.4883,33.5618,762100.0
2007-08-28 13:30:00,50.24,50.31,50.17,50.2,871800.0,33.5618,33.6085,33.515,33.5351,871800.0
2007-08-28 14:00:00,50.21,50.24,50.01,50.09,1535000.0,33.5417,33.5618,33.4081,33.4616,1535000.0
2007-08-28 14:30:00,50.09,50.12,49.91,49.95,1864100.0,33.4616,33.4816,33.3413,33.368,1864100.0
2007-08-28 15:00:00,49.95,49.96,49.8,49.82,2025200.0,33.368,33.3747,33.2678,33.2812,2025200.0
2007-08-28 15:30:00,49.82,49.83,49.65,49.74,5970600.0,33.2812,33.2879,33.1676,33.2278,5970600.0
2007-08-29 09:30:00,50.01,50.1,49.7,49.83,2715100.0,33.4081,33.4682,33.201,33.2879,2715100.0
2007-08-29 10:00:00,49.83,49.86,49.6,49.81,2467500.0,33.2879,33.3079,33.1342,33.2745,2467500.0
2007-08-29 10:30:00,49.82,49.9,49.61,49.9,1811000.0,33.2812,33.3346,33.1409,33.3346,1811000.0
2007-08-29 11:00:00,49.9,50.02,49.84,49.92,1481700.0,33.3346,33.4148,33.2946,33.348,1481700.0
2007-08-29 11:30:00,49.92,50.19,49.91,50.1,1056600.0,33.348,33.5284,33.3413,33.4682,1056600.0
2007-08-29 12:00:00,50.11,50.13,49.9,49.92,827900.0,33.4749,33.4883,33.3346,33.348,827900.0
2007-08-29 12:30:00,49.91,50.02,49.88,49.94,1136600.0,33.3413,33.4148,33.3213,33.3614,1136600.0
2007-08-29 13:00:00,49.94,50.01,49.8,49.89,1688900.0,33.3614,33.4081,33.2678,33.328,1688900.0
2007-08-29 13:30:00,49.89,49.98,49.83,49.98,1053500.0,33.328,33.3881,33.2879,33.3881,1053500.0
2007-08-29 14:00:00,49.98,50.12,49.98,50.05,1086200.0,33.3881,33.4816,33.3881,33.4348,1086200.0
2007-08-29 14:30:00,50.05,50.24,50.03,50.19,1703400.0,33.4348,33.5618,33.4215,33.5284,1703400.0
2007-08-29 15:00:00,50.19,50.47,50.18,50.43,2018500.0,33.5284,33.7154,33.5217,33.6887,2018500.0
2007-08-29 15:30:00,50.43,50.6,50.36,50.54,3164200.0,33.6887,33.8023,33.6419,33.7622,3164200.0
2007-08-30 09:30:00,50.14,50.3,50.0,50.1,2275000.0,33.495,33.6019,33.4014,33.4682,2275000.0
2007-08-30 10:00:00,50.11,50.28,50.06,50.22,1689700.0,33.4749,33.5885,33.4415,33.5484,1689700.0
2007-08-30 10:30:00,50.22,50.37,50.1,50.25,1329700.0,33.5484,33.6486,33.4682,33.5685,1329700.0
2007-08-30 11:00:00,50.27,50.48,50.22,50.47,1905900.0,33.5818,33.7221,33.5484,33.7154,1905900.0
2007-08-30 11:30:00,50.47,50.59,50.38,50.4,1171100.0,33.7154,33.7956,33.6553,33.6687,1171100.0
2007-08-30 12:00:00,50.41,50.41,50.09,50.25,1350800.0,33.6753,33.6753,33.4616,33.5685,1350800.0
2007-08-30 12:30:00,50.25,50.56,50.2,50.48,768600.0,33.5685,33.7755,33.5351,33.7221,768600.0
2007-08-30 13:00:00,50.49,50.57,50.28,50.34,762500.0,33.7288,33.7822,33.5885,33.6286,762500.0
2007-08-30 13:30:00,50.35,50.39,50.2,50.35,822000.0,33.6353,33.662,33.5351,33.6353,822000.0
2007-08-30 14:00:00,50.35,50.42,50.17,50.19,841900.0,33.6353,33.682,33.515,33.5284,841900.0
2007-08-30 14:30:00,50.18,50.24,50.06,50.1,1255500.0,33.5217,33.5618,33.4415,33.4682,1255500.0
2007-08-30 15:00:00,50.1,50.3,50.07,50.2,1303800.0,33.4682,33.6019,33.4482,33.5351,1303800.0
2007-08-30 15:30:00,50.2,50.27,50.1,50.18,2388200.0,33.5351,33.5818,33.4682,33.5217,2388200.0
2007-08-31 09:30:00,51.32,51.34,50.88,51.03,3774800.0,34.2832,34.2966,33.9893,34.0895,3774800.0
2007-08-31 10:00:00,51.02,51.19,50.53,50.82,2346200.0,34.0828,34.1964,33.7555,33.9492,2346200.0
2007-08-31 10:30:00,50.8,50.99,50.73,50.75,1167300.0,33.9359,34.0628,33.8891,33.9025,1167300.0
2007-08-31 11:00:00,50.75,50.88,50.64,50.72,1227000.0,33.9025,33.9893,33.829,33.8824,1227000.0
2007-08-31 11:30:00,50.72,51.01,50.69,51.0,1058100.0,33.8824,34.0762,33.8624,34.0695,1058100.0
2007-08-31 12:00:00,50.99,51.09,50.9,51.02,967700.0,34.0628,34.1296,34.0027,34.0828,967700.0
2007-08-31 12:30:00,51.02,51.24,51.01,51.08,925500.0,34.0828,34.2298,34.0762,34.1229,925500.0
2007-08-31 13:00:00,51.08,51.13,50.94,51.03,776400.0,34.1229,34.1563,34.0294,34.0895,776400.0
2007-08-31 13:30:00,51.02,51.03,50.8,50.93,1007500.0,34.0828,34.0895,33.9359,34.0227,1007500.0
2007-08-31 14:00:00,50.93,51.0,50.82,50.85,1143600.0,34.0227,34.0695,33.9492,33.9693,1143600.0
2007-08-31 14:30:00,50.86,50.93,50.81,50.82,881900.0,33.9759,34.0227,33.9425,33.9492,881900.0
2007-08-31 15:00:00,50.82,50.98,50.81,50.93,1196700.0,33.9492,34.0561,33.9425,34.0227,1196700.0
2007-08-31 15:30:00,50.93,51.08,50.67,50.67,3242200.0,34.0227,34.1229,33.849,33.849,3242200.0
2007-09-04 09:30:00,50.62,50.94,50.51,50.87,2390300.0,33.8156,34.0294,33.7421,33.9826,2390300.0
2007-09-04 10:00:00,50.86,50.94,50.73,50.83,1861100.0,33.9759,34.0294,33.8891,33.9559,1861100.0
2007-09-04 10:30:00,50.84,51.01,50.81,50.89,1450900.0,33.9626,34.0762,33.9425,33.996,1450900.0
2007-09-04 11:00:00,50.89,50.94,50.8,50.8,1111800.0,33.996,34.0294,33.9359,33.9359,1111800.0
2007-09-04 11:30:00,50.81,50.86,50.71,50.73,1306600.0,33.9425,33.9759,33.8757,33.8891,1306600.0
2007-09-04 12:00:00,50.73,50.78,50.61,50.77,1262800.0,33.8891,33.9225,33.8089,33.9158,1262800.0
2007-09-04 12:30:00,50.76,50.81,50.7,50.76,820500.0,33.9091,33.9425,33.8691,33.9091,820500.0
2007-09-04 13:00:00,50.76,50.87,50.74,50.82,1082000.0,33.9091,33.9826,33.8958,33.9492,1082000.0
2007-09-04 13:30:00,50.83,50.92,50.83,50.87,926300.0,33.9559,34.016,33.9559,33.9826,926300.0
2007-09-04 14:00:00,50.87,50.96,50.79,50.91,1225800.0,33.9826,34.0428,33.9292,34.0094,1225800.0
2007-09-04 14:30:00,50.9,51.0,50.89,50.99,1300900.0,34.0027,34.0695,33.996,34.0628,1300900.0
2007-09-04 15:00:00,50.98,51.22,50.98,51.2,2811900.0,34.0561,34.2164,34.0561,34.2031,2811900.0
2007-09-04 15:30:00,51.19,51.25,51.04,51.08,4767700.0,34.1964,34.2365,34.0962,34.1229,4767700.0
2007-09-05 09:30:00,50.26,50.26,49.81,49.83,2806000.0,34.0053,34.0053,33.7009,33.7144,2806000.0
2007-09-05 10:00:00,49.82,49.82,49.6,49.7,3123000.0,33.7076,33.7076,33.5588,33.6264,3123000.0
2007-09-05 10:30:00,49.71,49.84,49.62,49.77,1418100.0,33.6332,33.7212,33.5723,33.6738,1418100.0
2007-09-05 11:00:00,49.76,49.87,49.71,49.8,1446200.0,33.667,33.7415,33.6332,33.6941,1446200.0
2007-09-05 11:30:00,49.8,49.82,49.72,49.8,1737300.0,33.6941,33.7076,33.64,33.6941,1737300.0
2007-09-05 12:00:00,49.8,49.86,49.77,49.85,1166200.0,33.6941,33.7347,33.6738,33.7279,1166200.0
2007-09-05 12:30:00,49.85,49.91,49.77,49.85,1320800.0,33.7279,33.7685,33.6738,33.7279,1320800.0
2007-09-05 13:00:00,49.85,49.91,49.81,49.85,1330800.0,33.7279,33.7685,33.7009,33.7279,1330800.0
2007-09-05 13:30:00,49.85,49.89,49.79,49.84,1214300.0,33.7279,33.755,33.6873,33.7212,1214300.0
2007-09-05 14:00:00,49.84,49.89,49.62,49.68,1849600.0,33.7212,33.755,33.5723,33.6129,1849600.0
2007-09-05 14:30:00,49.68,49.85,49.67,49.8,1826800.0,33.6129,33.7279,33.6061,33.6941,1826800.0
2007-09-05 15:00:00,49.8,49.89,49.75,49.86,1718200.0,33.6941,33.755,33.6603,33.7347,1718200.0
2007-09-05 15:30:00,49.85,50.05,49.71,49.92,3720200.0,33.7279,33.8632,33.6332,33.7753,3720200.0
2007-09-06 09:30:00,50.05,50.07,49.57,49.62,1603700.0,33.8632,33.8768,33.5385,33.5723,1603700.0
2007-09-06 10:00:00,49.62,49.68,49.49,49.55,2023800.0,33.5723,33.6129,33.4844,33.5249,2023800.0
2007-09-06 10:30:00,49.55,49.82,49.5,49.75,1683000.0,33.5249,33.7076,33.4911,33.6603,1683000.0
2007-09-06 11:00:00,49.75,49.82,49.65,49.74,1118200.0,33.6603,33.7076,33.5926,33.6535,1118200.0
2007-09-06 11:30:00,49.74,49.82,49.69,49.72,1339200.0,33.6535,33.7076,33.6197,33.64,1339200.0
2007-09-06 12:00:00,49.71,49.82,49.66,49.78,1190600.0,33.6332,33.7076,33.5994,33.6806,1190600.0
2007-09-06 12:30:00,49.78,49.8,49.69,49.76,968300.0,33.6806,33.6941,33.6197,33.667,968300.0
2007-09-06 13:00:00,49.76,49.79,49.65,49.69,1400200.0,33.667,33.6873,33.5926,33.6197,1400200.0
2007-09-06 13:30:00,49.68,49.71,49.61,49.65,1253600.0,33.6129,33.6332,33.5655,33.5926,1253600.0
2007-09-06 14:00:00,49.65,49.66,49.58,49.58,1321500.0,33.5926,33.5994,33.5452,33.5452,1321500.0
2007-09-06 14:30:00,49.59,49.61,49.52,49.59,1198700.0,33.552,33.5655,33.5046,33.552,1198700.0
2007-09-06 15:00:00,49.59,49.65,49.51,49.56,1464900.0,33.552,33.5926,33.4979,33.5317,1464900.0
2007-09-06 15:30:00,49.56,49.8,49.56,49.78,2837800.0,33.5317,33.6941,33.5317,33.6806,2837800.0
2007-09-07 09:30:00,49.17,49.36,49.07,49.22,2403000.0,33.2678,33.3964,33.2002,33.3017,2403000.0
2007-09-07 10:00:00,49.22,49.3,49.12,49.27,2109200.0,33.3017,33.3558,33.234,33.3355,2109200.0
2007-09-07 10:30:00,49.27,49.28,49.08,49.12,1999800.0,33.3355,33.3423,33.2069,33.234,1999800.0
2007-09-07 11:00:00,49.12,49.14,49.07,49.11,1426500.0,33.234,33.2475,33.2002,33.2272,1426500.0
2007-09-07 11:30:00,49.1,49.48,49.1,49.47,2250200.0,33.2205,33.4776,33.2205,33.4708,2250200.0
2007-09-07 12:00:00,49.47,49.49,49.24,49.39,1395200.0,33.4708,33.4844,33.3152,33.4167,1395200.0
2007-09-07 12:30:00,49.4,49.58,49.32,49.45,1605000.0,33.4235,33.5452,33.3693,33.4573,1605000.0
2007-09-07 13:00:00,49.45,49.72,49.43,49.67,1606800.0,33.4573,33.64,33.4438,33.6061,1606800.0
2007-09-07 13:30:00,49.67,49.7,49.27,49.28,1249100.0,33.6061,33.6264,33.3355,33.3423,1249100.0
2007-09-07 14:00:00,49.28,49.3,49.15,49.2,1987800.0,33.3423,33.3558,33.2543,33.2881,1987800.0
2007-09-07 14:30:00,49.2,49.2,49.01,49.03,2582000.0,33.2881,33.2881,33.1596,33.1731,2582000.0
2007-09-07 15:00:00,49.03,49.12,48.78,48.81,4531100.0,33.1731,33.234,33.004,33.0243,4531100.0
2007-09-07 15:30:00,48.81,49.18,48.75,49.0,5482600.0,33.0243,33.2746,32.9837,33.1528,5482600.0
2007-09-10 09:30:00,49.21,49.35,48.92,48.97,1985300.0,33.2949,33.3896,33.0987,33.1325,1985300.0
2007-09-10 10:00:00,48.97,49.09,48.85,48.9,1309000.0,33.1325,33.2137,33.0513,33.0852,1309000.0
2007-09-10 10:30:00,48.89,48.95,48.6,48.79,1565400.0,33.0784,33.119,32.8822,33.0107,1565400.0
2007-09-10 11:00:00,48.78,48.94,48.7,48.71,1533000.0,33.004,33.1122,32.9498,32.9566,1533000.0
2007-09-10 11:30:00,48.72,48.78,48.61,48.72,1169500.0,32.9634,33.004,32.889,32.9634,1169500.0
2007-09-10 12:00:00,48.71,48.9,48.7,48.84,934900.0,32.9566,33.0852,32.9498,33.0446,934900.0
2007-09-10 12:30:00,48.84,48.9,48.71,48.78,731900.0,33.0446,33.0852,32.9566,33.004,731900.0
2007-09-10 13:00:00,48.77,48.88,48.72,48.85,870200.0,32.9972,33.0716,32.9634,33.0513,870200.0
2007-09-10 13:30:00,48.85,48.98,48.76,48.77,1080600.0,33.0513,33.1393,32.9904,32.9972,1080600.0
2007-09-10 14:00:00,48.77,49.05,48.73,49.03,1392700.0,32.9972,33.1867,32.9701,33.1731,1392700.0
2007-09-10 14:30:00,49.04,49.2,48.98,49.18,1630200.0,33.1799,33.2881,33.1393,33.2746,1630200.0
2007-09-10 15:00:00,49.18,49.5,49.06,49.28,2568000.0,33.2746,33.4911,33.1934,33.3423,2568000.0
2007-09-10 15:30:00,49.28,49.33,48.92,48.93,2656700.0,33.3423,33.3761,33.0987,33.1055,2656700.0
2007-09-11 09:30:00,49.23,49.67,49.05,49.63,2342900.0,33.3084,33.6061,33.1867,33.5791,2342900.0
2007-09-11 10:00:00,49.64,49.75,49.4,49.71,2227300.0,33.5858,33.6603,33.4235,33.6332,2227300.0
2007-09-11 10:30:00,49.71,49.79,49.54,49.56,1575500.0,33.6332,33.6873,33.5182,33.5317,1575500.0
2007-09-11 11:00:00,49.56,49.63,49.44,49.6,1442400.0,33.5317,33.5791,33.4505,33.5588,1442400.0
2007-09-11 11:30:00,49.6,49.63,49.3,49.3,1034500.0,33.5588,33.5791,33.3558,33.3558,1034500.0
2007-09-11 12:00:00,49.31,49.49,49.26,49.38,1057900.0,33.3626,33.4844,33.3287,33.4099,1057900.0
2007-09-11 12:30:00,49.37,49.45,49.3,49.39,926600.0,33.4032,33.4573,33.3558,33.4167,926600.0
2007-09-11 13:00:00,49.4,49.44,49.33,49.41,763700.0,33.4235,33.4505,33.3761,33.4302,763700.0
2007-09-11 13:30:00,49.4,49.59,49.37,49.51,1353300.0,33.4235,33.552,33.4032,33.4979,1353300.0
2007-09-11 14:00:00,49.51,49.67,49.51,49.63,1602000.0,33.4979,33.6061,33.4979,33.5791,1602000.0
2007-09-11 14:30:00,49.63,49.66,49.35,49.42,1366400.0,33.5791,33.5994,33.3896,33.437,1366400.0
2007-09-11 15:00:00,49.43,49.58,49.33,49.48,1179200.0,33.4438,33.5452,33.3761,33.4776,1179200.0
2007-09-11 15:30:00,49.48,49.54,49.19,49.5,3156100.0,33.4776,33.5182,33.2814,33.4911,3156100.0
2007-09-12 09:30:00,49.37,49.44,49.13,49.31,1303700.0,33.4032,33.4505,33.2408,33.3626,1303700.0
2007-09-12 10:00:00,49.31,49.44,49.26,49.42,794600.0,33.3626,33.4505,33.3287,33.437,794600.0
2007-09-12 10:30:00,49.43,49.46,49.19,49.22,1348600.0,33.4438,33.4641,33.2814,33.3017,1348600.0
2007-09-12 11:00:00,49.22,49.44,49.2,49.37,1002800.0,33.3017,33.4505,33.2881,33.4032,1002800.0
2007-09-12 11:30:00,49.37,49.4,49.22,49.29,1508600.0,33.4032,33.4235,33.3017,33.349,1508600.0
2007-09-12 12:00:00,49.3,49.37,49.16,49.17,857700.0,33.3558,33.4032,33.2611,33.2678,857700.0
2007-09-12 12:30:00,49.18,49.29,49.13,49.22,793700.0,33.2746,33.349,33.2408,33.3017,793700.0
2007-09-12 13:00:00,49.22,49.26,49.12,49.25,749300.0,33.3017,33.3287,33.234,33.322,749300.0
2007-09-12 13:30:00,49.25,49.35,49.16,49.29,995100.0,33.322,33.3896,33.2611,33.349,995100.0
2007-09-12 14:00:00,49.3,49.48,49.22,49.4,1303200.0,33.3558,33.4776,33.3017,33.4235,1303200.0
2007-09-12 14:30:00,49.39,49.49,49.36,49.49,920600.0,33.4167,33.4844,33.3964,33.4844,920600.0
2007-09-12 15:00:00,49.49,49.49,49.31,49.33,1049200.0,33.4844,33.4844,33.3626,33.3761,1049200.0
2007-09-12 15:30:00,49.32,49.49,49.29,49.37,2480000.0,33.3693,33.4844,33.349,33.4032,2480000.0
2007-09-13 09:30:00,49.56,49.9,49.56,49.73,1471500.0,33.5317,33.7618,33.5317,33.6467,1471500.0
2007-09-13 10:00:00,49.73,49.95,49.66,49.91,1303300.0,33.6467,33.7956,33.5994,33.7685,1303300.0
2007-09-13 10:30:00,49.91,50.24,49.91,50.11,2577300.0,33.7685,33.9918,33.7685,33.9038,2577300.0
2007-09-13 11:00:00,50.11,50.21,50.06,50.19,1546500.0,33.9038,33.9715,33.87,33.958,1546500.0
2007-09-13 11:30:00,50.19,50.2,49.9,50.01,1203700.0,33.958,33.9647,33.7618,33.8362,1203700.0
2007-09-13 12:00:00,50.02,50.05,49.9,49.98,993700.0,33.8429,33.8632,33.7618,33.8159,993700.0
2007-09-13 12:30:00,49.98,50.0,49.89,49.93,667500.0,33.8159,33.8294,33.755,33.782,667500.0
2007-09-13 13:00:00,49.93,50.01,49.88,49.98,1055600.0,33.782,33.8362,33.7482,33.8159,1055600.0
2007-09-13 13:30:00,49.99,50.0,49.9,49.91,716300.0,33.8226,33.8294,33.7618,33.7685,716300.0
2007-09-13 14:00:00,49.9,49.99,49.81,49.83,1148400.0,33.7618,33.8226,33.7009,33.7144,1148400.0
2007-09-13 14:30:00,49.83,49.95,49.8,49.91,882500.0,33.7144,33.7956,33.6941,33.7685,882500.0
2007-09-13 15:00:00,49.91,49.98,49.79,49.89,1922500.0,33.7685,33.8159,33.6873,33.755,1922500.0
2007-09-13 15:30:00,49.89,49.99,49.76,49.86,2961000.0,33.755,33.8226,33.667,33.7347,2961000.0
2007-09-14 09:30:00,49.66,49.84,49.6,49.67,1908700.0,33.5994,33.7212,33.5588,33.6061,1908700.0
2007-09-14 10:00:00,49.67,49.76,49.61,49.68,1613700.0,33.6061,33.667,33.5655,33.6129,1613700.0
2007-09-14 10:30:00,49.69,49.9,49.68,49.81,1362900.0,33.6197,33.7618,33.6129,33.7009,1362900.0
2007-09-14 11:00:00,49.8,49.84,49.67,49.73,1366600.0,33.6941,33.7212,33.6061,33.6467,1366600.0
2007-09-14 11:30:00,49.72,49.92,49.71,49.83,1341600.0,33.64,33.7753,33.6332,33.7144,1341600.0
2007-09-14 12:00:00,49.82,49.93,49.8,49.87,714300.0,33.7076,33.782,33.6941,33.7415,714300.0
2007-09-14 12:30:00,49.86,49.89,49.78,49.82,738400.0,33.7347,33.755,33.6806,33.7076,738400.0
2007-09-14 13:00:00,49.83,49.93,49.79,49.91,1022500.0,33.7144,33.782,33.6873,33.7685,1022500.0
2007-09-14 13:30:00,49.9,50.08,49.75,50.07,977300.0,33.7618,33.8835,33.6603,33.8768,977300.0
2007-09-14 14:00:00,50.07,50.1,49.75,49.91,1017300.0,33.8768,33.8971,33.6603,33.7685,1017300.0
2007-09-14 14:30:00,49.92,49.97,49.78,49.87,931500.0,33.7753,33.8091,33.6806,33.7415,931500.0
2007-09-14 15:00:00,49.88,49.96,49.8,49.9,768900.0,33.7482,33.8023,33.6941,33.7618,768900.0
2007-09-14 15:30:00,49.89,50.03,49.87,49.98,2762300.0,33.755,33.8497,33.7415,33.8159,2762300.0
2007-09-17 09:30:00,49.84,49.88,49.59,49.6,1595200.0,33.7212,33.7482,33.552,33.5588,1595200.0
2007-09-17 10:00:00,49.59,49.71,49.49,49.66,1429600.0,33.552,33.6332,33.4844,33.5994,1429600.0
2007-09-17 10:30:00,49.65,49.69,49.5,49.52,1073200.0,33.5926,33.6197,33.4911,33.5046,1073200.0
2007-09-17 11:00:00,49.52,49.57,49.45,49.5,895200.0,33.5046,33.5385,33.4573,33.4911,895200.0
2007-09-17 11:30:00,49.49,49.59,49.45,49.5,698400.0,33.4844,33.552,33.4573,33.4911,698400.0
2007-09-17 12:00:00,49.5,49.51,49.37,49.45,913700.0,33.4911,33.4979,33.4032,33.4573,913700.0
2007-09-17 12:30:00,49.45,49.6,49.43,49.59,919800.0,33.4573,33.5588,33.4438,33.552,919800.0
2007-09-17 13:00:00,49.6,49.62,49.45,49.45,1079300.0,33.5588,33.5723,33.4573,33.4573,1079300.0
2007-09-17 13:30:00,49.44,49.5,49.42,49.42,988300.0,33.4505,33.4911,33.437,33.437,988300.0
2007-09-17 14:00:00,49.43,49.49,49.38,49.46,1041600.0,33.4438,33.4844,33.4099,33.4641,1041600.0
2007-09-17 14:30:00,49.46,50.26,49.44,49.49,1015100.0,33.4641,34.0053,33.4505,33.4844,1015100.0
2007-09-17 15:00:00,49.49,49.55,49.45,49.5,1675800.0,33.4844,33.5249,33.4573,33.4911,1675800.0
2007-09-17 15:30:00,49.5,49.53,49.4,49.48,2851600.0,33.4911,33.5114,33.4235,33.4776,2851600.0
2007-09-18 09:30:00,49.7,49.85,49.42,49.51,2122600.0,33.6264,33.7279,33.437,33.4979,2122600.0
2007-09-18 10:00:00,49.52,49.78,49.49,49.75,1418400.0,33.5046,33.6806,33.4844,33.6603,1418400.0
2007-09-18 10:30:00,49.74,50.04,49.66,50.02,1884000.0,33.6535,33.8565,33.5994,33.8429,1884000.0
2007-09-18 11:00:00,50.02,50.3,49.97,49.97,2226700.0,33.8429,34.0324,33.8091,33.8091,2226700.0
2007-09-18 11:30:00,49.97,50.04,49.83,49.84,895800.0,33.8091,33.8565,33.7144,33.7212,895800.0
2007-09-18 12:00:00,49.84,49.89,49.76,49.86,940800.0,33.7212,33.755,33.667,33.7347,940800.0
2007-09-18 12:30:00,49.87,49.93,49.82,49.86,703400.0,33.7415,33.782,33.7076,33.7347,703400.0
2007-09-18 13:00:00,49.87,49.93,49.79,49.92,952700.0,33.7415,33.782,33.6873,33.7753,952700.0
2007-09-18 13:30:00,49.92,49.98,49.84,49.84,1113800.0,33.7753,33.8159,33.7212,33.7212,1113800.0
2007-09-18 14:00:00,49.85,50.95,49.75,50.54,4232300.0,33.7279,34.4722,33.6603,34.1948,4232300.0
2007-09-18 14:30:00,50.54,51.1,50.54,50.81,4300600.0,34.1948,34.5737,34.1948,34.3774,4300600.0
2007-09-18 15:00:00,50.81,51.15,50.69,51.14,3716100.0,34.3774,34.6075,34.2963,34.6007,3716100.0
2007-09-18 15:30:00,51.13,51.3,51.08,51.22,5816000.0,34.594,34.709,34.5601,34.6548,5816000.0
2007-09-19 09:30:00,51.45,51.79,51.35,51.74,3366100.0,34.8105,35.0405,34.7428,35.0067,3366100.0
2007-09-19 10:00:00,51.74,51.93,51.72,51.86,3026500.0,35.0067,35.1352,34.9931,35.0879,3026500.0
2007-09-19 10:30:00,51.86,51.86,51.57,51.61,2321300.0,35.0879,35.0879,34.8917,34.9187,2321300.0
2007-09-19 11:00:00,51.61,51.86,51.61,51.63,1719400.0,34.9187,35.0879,34.9187,34.9322,1719400.0
2007-09-19 11:30:00,51.62,51.68,51.05,51.19,3137500.0,34.9255,34.9661,34.5398,34.6346,3137500.0
2007-09-19 12:00:00,51.19,51.28,51.14,51.22,1252700.0,34.6346,34.6954,34.6007,34.6548,1252700.0
2007-09-19 12:30:00,51.21,51.29,51.15,51.26,1305000.0,34.6481,34.7022,34.6075,34.6819,1305000.0
2007-09-19 13:00:00,51.26,51.26,51.02,51.08,1473400.0,34.6819,34.6819,34.5195,34.5601,1473400.0
2007-09-19 13:30:00,51.08,51.08,50.88,51.01,1852100.0,34.5601,34.5601,34.4248,34.5128,1852100.0
2007-09-19 14:00:00,51.0,51.02,50.68,50.8,1918000.0,34.506,34.5195,34.2895,34.3707,1918000.0
2007-09-19 14:30:00,50.79,51.1,50.72,51.01,1346900.0,34.3639,34.5737,34.3166,34.5128,1346900.0
2007-09-19 15:00:00,51.01,51.15,50.93,51.05,1342400.0,34.5128,34.6075,34.4586,34.5398,1342400.0
2007-09-19 15:30:00,51.05,51.17,50.92,51.11,2994900.0,34.5398,34.621,34.4519,34.5804,2994900.0
2007-09-20 09:30:00,51.09,51.4,50.74,50.96,1813700.0,34.5669,34.7766,34.3301,34.4789,1813700.0
2007-09-20 10:00:00,50.96,51.13,50.94,51.02,2108300.0,34.4789,34.594,34.4654,34.5195,2108300.0
2007-09-20 10:30:00,51.03,51.18,50.98,51.15,1350000.0,34.5263,34.6278,34.4925,34.6075,1350000.0
2007-09-20 11:00:00,51.15,51.29,51.14,51.25,1392600.0,34.6075,34.7022,34.6007,34.6751,1392600.0
2007-09-20 11:30:00,51.25,51.29,51.18,51.19,985400.0,34.6751,34.7022,34.6278,34.6346,985400.0
2007-09-20 12:00:00,51.2,51.37,51.11,51.11,896100.0,34.6413,34.7563,34.5804,34.5804,896100.0
2007-09-20 12:30:00,51.11,51.14,50.98,51.13,986900.0,34.5804,34.6007,34.4925,34.594,986900.0
2007-09-20 13:00:00,51.13,51.17,50.93,50.98,1383900.0,34.594,34.621,34.4586,34.4925,1383900.0
2007-09-20 13:30:00,50.98,51.03,50.9,50.99,821500.0,34.4925,34.5263,34.4383,34.4992,821500.0
2007-09-20 14:00:00,50.99,51.02,50.78,50.78,1030400.0,34.4992,34.5195,34.3571,34.3571,1030400.0
2007-09-20 14:30:00,50.78,50.96,50.6,50.7,1485800.0,34.3571,34.4789,34.2354,34.303,1485800.0
2007-09-20 15:00:00,50.69,50.82,50.52,50.78,1439500.0,34.2963,34.3842,34.1812,34.3571,1439500.0
2007-09-20 15:30:00,50.77,50.91,50.7,50.73,2028900.0,34.3504,34.4451,34.303,34.3233,2028900.0
2007-09-21 09:30:00,51.28,51.46,50.78,50.81,9342200.0,34.6954,34.8172,34.3571,34.3774,9342200.0
2007-09-21 10:00:00,50.81,50.88,50.65,50.67,1710400.0,34.3774,34.4248,34.2692,34.2827,1710400.0
2007-09-21 10:30:00,50.67,50.94,50.67,50.84,1289000.0,34.2827,34.4654,34.2827,34.3977,1289000.0
2007-09-21 11:00:00,50.84,51.12,50.83,51.12,1000800.0,34.3977,34.5872,34.391,34.5872,1000800.0
2007-09-21 11:30:00,51.11,51.19,51.05,51.17,799500.0,34.5804,34.6346,34.5398,34.621,799500.0
2007-09-21 12:00:00,51.17,51.18,50.98,51.1,622500.0,34.621,34.6278,34.4925,34.5737,622500.0
2007-09-21 12:30:00,51.09,51.21,51.06,51.12,607500.0,34.5669,34.6481,34.5466,34.5872,607500.0
2007-09-21 13:00:00,51.13,51.23,51.12,51.21,677300.0,34.594,34.6616,34.5872,34.6481,677300.0
2007-09-21 13:30:00,51.21,51.25,50.79,51.22,1010300.0,34.6481,34.6751,34.3639,34.6548,1010300.0
2007-09-21 14:00:00,51.23,51.23,51.11,51.2,1151800.0,34.6616,34.6616,34.5804,34.6413,1151800.0
2007-09-21 14:30:00,51.19,51.25,51.02,51.11,1116600.0,34.6346,34.6751,34.5195,34.5804,1116600.0
2007-09-21 15:00:00,51.11,51.28,51.1,51.23,1475800.0,34.5804,34.6954,34.5737,34.6616,1475800.0
2007-09-21 15:30:00,51.23,51.26,51.15,51.24,2733200.0,34.6616,34.6819,34.6075,34.6684,2733200.0
2007-09-24 09:30:00,51.24,51.25,51.01,51.08,1802400.0,34.6684,34.6751,34.5128,34.5601,1802400.0
2007-09-24 10:00:00,51.08,51.19,51.01,51.19,1255500.0,34.5601,34.6346,34.5128,34.6346,1255500.0
2007-09-24 10:30:00,51.19,51.24,51.13,51.17,1145700.0,34.6346,34.6684,34.594,34.621,1145700.0
2007-09-24 11:00:00,51.16,51.19,50.91,50.94,4060800.0,34.6143,34.6346,34.4451,34.4654,4060800.0
2007-09-24 11:30:00,50.94,50.95,50.74,50.74,1036900.0,34.4654,34.4722,34.3301,34.3301,1036900.0
2007-09-24 12:00:00,50.74,50.81,50.65,50.77,1337900.0,34.3301,34.3774,34.2692,34.3504,1337900.0
2007-09-24 12:30:00,50.77,50.87,50.77,50.82,1018800.0,34.3504,34.418,34.3504,34.3842,1018800.0
2007-09-24 13:00:00,50.83,50.85,50.64,50.69,857200.0,34.391,34.4045,34.2624,34.2963,857200.0
2007-09-24 13:30:00,50.68,50.72,50.6,50.68,1085900.0,34.2895,34.3166,34.2354,34.2895,1085900.0
2007-09-24 14:00:00,50.67,50.71,50.59,50.59,915800.0,34.2827,34.3098,34.2286,34.2286,915800.0
2007-09-24 14:30:00,50.6,50.62,50.52,50.56,963900.0,34.2354,34.2489,34.1812,34.2083,963900.0
2007-09-24 15:00:00,50.55,50.66,50.5,50.64,1226900.0,34.2015,34.276,34.1677,34.2624,1226900.0
2007-09-24 15:30:00,50.64,50.65,50.51,50.59,1915100.0,34.2624,34.2692,34.1745,34.2286,1915100.0
2007-09-25 09:30:00,50.1,50.4,50.0,50.02,2396600.0,33.8971,34.1,33.8294,33.8429,2396600.0
2007-09-25 10:00:00,50.01,50.44,49.92,50.27,2884900.0,33.8362,34.1271,33.7753,34.0121,2884900.0
2007-09-25 10:30:00,50.27,50.5,50.23,50.39,1869600.0,34.0121,34.1677,33.985,34.0933,1869600.0
2007-09-25 11:00:00,50.4,50.58,50.35,50.36,978900.0,34.1,34.2218,34.0662,34.073,978900.0
2007-09-25 11:30:00,50.36,50.39,50.2,50.25,1006000.0,34.073,34.0933,33.9647,33.9986,1006000.0
2007-09-25 12:00:00,50.26,50.26,50.1,50.11,941700.0,34.0053,34.0053,33.8971,33.9038,941700.0
2007-09-25 12:30:00,50.11,50.2,50.06,50.16,826600.0,33.9038,33.9647,33.87,33.9377,826600.0
2007-09-25 13:00:00,50.16,50.2,50.11,50.14,742300.0,33.9377,33.9647,33.9038,33.9241,742300.0
2007-09-25 13:30:00,50.15,50.24,50.11,50.2,1289600.0,33.9309,33.9918,33.9038,33.9647,1289600.0
2007-09-25 14:00:00,50.2,50.2,50.12,50.14,1000600.0,33.9647,33.9647,33.9106,33.9241,1000600.0
2007-09-25 14:30:00,50.15,50.16,50.04,50.11,1235900.0,33.9309,33.9377,33.8565,33.9038,1235900.0
2007-09-25 15:00:00,50.11,50.15,50.01,50.06,1146400.0,33.9038,33.9309,33.8362,33.87,1146400.0
2007-09-25 15:30:00,50.06,50.26,50.02,50.26,2508800.0,33.87,34.0053,33.8429,34.0053,2508800.0
2007-09-26 09:30:00,50.31,50.39,50.0,50.05,1631500.0,34.0392,34.0933,33.8294,33.8632,1631500.0
2007-09-26 10:00:00,50.05,50.08,49.94,49.96,1134800.0,33.8632,33.8835,33.7888,33.8023,1134800.0
2007-09-26 10:30:00,49.96,50.37,49.94,50.33,1631700.0,33.8023,34.0797,33.7888,34.0527,1631700.0
2007-09-26 11:00:00,50.33,50.65,50.32,50.41,1709300.0,34.0527,34.2692,34.0459,34.1068,1709300.0
2007-09-26 11:30:00,50.41,50.53,50.35,50.44,1038900.0,34.1068,34.188,34.0662,34.1271,1038900.0
2007-09-26 12:00:00,50.44,50.47,50.05,50.38,759800.0,34.1271,34.1474,33.8632,34.0865,759800.0
2007-09-26 12:30:00,50.38,50.46,50.3,50.32,971900.0,34.0865,34.1406,34.0324,34.0459,971900.0
2007-09-26 13:00:00,50.31,50.44,50.31,50.34,989400.0,34.0392,34.1271,34.0392,34.0595,989400.0
2007-09-26 13:30:00,50.33,50.34,50.1,50.15,1288400.0,34.0527,34.0595,33.8971,33.9309,1288400.0
2007-09-26 14:00:00,50.15,50.25,50.12,50.19,1210900.0,33.9309,33.9986,33.9106,33.958,1210900.0
2007-09-26 14:30:00,50.19,50.2,50.11,50.15,954300.0,33.958,33.9647,33.9038,33.9309,954300.0
2007-09-26 15:00:00,50.15,50.69,50.14,50.66,2454000.0,33.9309,34.2963,33.9241,34.276,2454000.0
2007-09-26 15:30:00,50.66,50.67,50.32,50.39,2445400.0,34.276,34.2827,34.0459,34.0933,2445400.0
2007-09-27 09:30:00,50.51,50.65,50.3,50.42,1343100.0,34.1745,34.2692,34.0324,34.1136,1343100.0
2007-09-27 10:00:00,50.42,50.45,50.1,50.26,1272700.0,34.1136,34.1339,33.8971,34.0053,1272700.0
2007-09-27 10:30:00,50.27,50.44,50.26,50.38,1531500.0,34.0121,34.1271,34.0053,34.0865,1531500.0
2007-09-27 11:00:00,50.38,50.45,50.22,50.25,870500.0,34.0865,34.1339,33.9783,33.9986,870500.0
2007-09-27 11:30:00,50.25,50.35,50.22,50.26,554100.0,33.9986,34.0662,33.9783,34.0053,554100.0
2007-09-27 12:00:00,50.26,50.34,50.16,50.28,673500.0,34.0053,34.0595,33.9377,34.0189,673500.0
2007-09-27 12:30:00,50.27,50.34,50.2,50.22,535500.0,34.0121,34.0595,33.9647,33.9783,535500.0
2007-09-27 13:00:00,50.22,50.31,50.2,50.26,676400.0,33.9783,34.0392,33.9647,34.0053,676400.0
2007-09-27 13:30:00,50.26,50.28,50.16,50.24,1004600.0,34.0053,34.0189,33.9377,33.9918,1004600.0
2007-09-27 14:00:00,50.24,50.44,50.24,50.37,822700.0,33.9918,34.1271,33.9918,34.0797,822700.0
2007-09-27 14:30:00,50.37,50.39,50.23,50.37,729300.0,34.0797,34.0933,33.985,34.0797,729300.0
2007-09-27 15:00:00,50.37,50.61,50.37,50.57,976500.0,34.0797,34.2421,34.0797,34.2151,976500.0
2007-09-27 15:30:00,50.58,50.63,50.49,50.6,1286300.0,34.2218,34.2557,34.1609,34.2354,1286300.0
2007-09-28 09:30:00,50.66,50.66,50.27,50.27,1579500.0,34.276,34.276,34.0121,34.0121,1579500.0
2007-09-28 10:00:00,50.27,50.42,50.22,50.23,1208200.0,34.0121,34.1136,33.9783,33.985,1208200.0
2007-09-28 10:30:00,50.23,50.4,50.16,50.24,1363900.0,33.985,34.1,33.9377,33.9918,1363900.0
2007-09-28 11:00:00,50.25,50.28,50.2,50.26,768100.0,33.9986,34.0189,33.9647,34.0053,768100.0
2007-09-28 11:30:00,50.27,50.31,50.22,50.24,570100.0,34.0121,34.0392,33.9783,33.9918,570100.0
2007-09-28 12:00:00,50.24,50.28,50.22,50.25,398000.0,33.9918,34.0189,33.9783,33.9986,398000.0
2007-09-28 12:30:00,50.25,50.28,50.22,50.26,406300.0,33.9986,34.0189,33.9783,34.0053,406300.0
2007-09-28 13:00:00,50.27,50.35,50.21,50.25,1024100.0,34.0121,34.0662,33.9715,33.9986,1024100.0
2007-09-28 13:30:00,50.24,50.34,50.23,50.33,573100.0,33.9918,34.0595,33.985,34.0527,573100.0
2007-09-28 14:00:00,50.34,50.37,50.26,50.3,784700.0,34.0595,34.0797,34.0053,34.0324,784700.0
2007-09-28 14:30:00,50.3,50.31,50.22,50.23,824500.0,34.0324,34.0392,33.9783,33.985,824500.0
2007-09-28 15:00:00,50.23,50.25,50.11,50.19,1236200.0,33.985,33.9986,33.9038,33.958,1236200.0
2007-09-28 15:30:00,50.19,50.3,50.18,50.28,1652200.0,33.958,34.0324,33.9512,34.0189,1652200.0
2007-10-01 09:30:00,50.04,50.17,49.76,49.9,3057900.0,33.8565,33.9444,33.667,33.7618,3057900.0
2007-10-01 10:00:00,49.91,50.3,49.91,50.09,2334700.0,33.7685,34.0324,33.7685,33.8903,2334700.0
2007-10-01 10:30:00,50.09,50.16,50.06,50.1,1774700.0,33.8903,33.9377,33.87,33.8971,1774700.0
2007-10-01 11:00:00,50.1,50.29,50.08,50.19,1003200.0,33.8971,34.0256,33.8835,33.958,1003200.0
2007-10-01 11:30:00,50.19,50.62,50.19,50.54,1619800.0,33.958,34.2489,33.958,34.1948,1619800.0
2007-10-01 12:00:00,50.55,50.65,50.53,50.59,1285300.0,34.2015,34.2692,34.188,34.2286,1285300.0
2007-10-01 12:30:00,50.6,50.62,50.36,50.36,1164000.0,34.2354,34.2489,34.073,34.073,1164000.0
2007-10-01 13:00:00,50.37,50.49,50.36,50.45,1093600.0,34.0797,34.1609,34.073,34.1339,1093600.0
2007-10-01 13:30:00,50.45,50.61,50.44,50.51,913400.0,34.1339,34.2421,34.1271,34.1745,913400.0
2007-10-01 14:00:00,50.51,50.61,50.49,50.5,1285800.0,34.1745,34.2421,34.1609,34.1677,1285800.0
2007-10-01 14:30:00,50.5,50.63,50.48,50.59,1018800.0,34.1677,34.2557,34.1542,34.2286,1018800.0
2007-10-01 15:00:00,50.59,50.65,50.55,50.61,1240300.0,34.2286,34.2692,34.2015,34.2421,1240300.0
2007-10-01 15:30:00,50.61,50.67,50.46,50.65,2818100.0,34.2421,34.2827,34.1406,34.2692,2818100.0
2007-10-02 09:30:00,51.0,51.87,50.95,51.38,3488200.0,34.506,35.0946,34.4722,34.7631,3488200.0
2007-10-02 10:00:00,51.38,51.66,51.35,51.52,2761500.0,34.7631,34.9525,34.7428,34.8578,2761500.0
2007-10-02 10:30:00,51.53,51.6,51.29,51.5,1821700.0,34.8646,34.912,34.7022,34.8443,1821700.0
2007-10-02 11:00:00,51.5,51.67,51.49,51.58,1483900.0,34.8443,34.9593,34.8375,34.8984,1483900.0
2007-10-02 11:30:00,51.58,51.65,51.55,51.64,1091700.0,34.8984,34.9458,34.8781,34.939,1091700.0
2007-10-02 12:00:00,51.64,51.66,51.5,51.51,812900.0,34.939,34.9525,34.8443,34.8511,812900.0
2007-10-02 12:30:00,51.5,51.57,51.39,51.56,1359800.0,34.8443,34.8917,34.7699,34.8849,1359800.0
2007-10-02 13:00:00,51.57,51.63,51.33,51.34,1060900.0,34.8917,34.9322,34.7293,34.736,1060900.0
2007-10-02 13:30:00,51.34,51.45,51.29,51.45,1162400.0,34.736,34.8105,34.7022,34.8105,1162400.0
2007-10-02 14:00:00,51.44,51.61,51.44,51.6,950200.0,34.8037,34.9187,34.8037,34.912,950200.0
2007-10-02 14:30:00,51.61,51.73,51.56,51.73,1390400.0,34.9187,34.9999,34.8849,34.9999,1390400.0
2007-10-02 15:00:00,51.73,51.79,51.7,51.77,2556300.0,34.9999,35.0405,34.9796,35.027,2556300.0
2007-10-02 15:30:00,51.77,51.78,51.62,51.69,3953600.0,35.027,35.0337,34.9255,34.9728,3953600.0
2007-10-03 09:30:00,51.45,51.9,51.41,51.71,1767400.0,34.8105,35.1149,34.7834,34.9864,1767400.0
2007-10-03 10:00:00,51.72,52.0,51.72,51.94,2056000.0,34.9931,35.1826,34.9931,35.142,2056000.0
2007-10-03 10:30:00,51.94,52.0,51.83,51.99,953000.0,35.142,35.1826,35.0676,35.1758,953000.0
2007-10-03 11:00:00,52.0,52.02,51.93,51.95,1656500.0,35.1826,35.1961,35.1352,35.1488,1656500.0
2007-10-03 11:30:00,51.95,52.02,51.89,52.02,804800.0,35.1488,35.1961,35.1082,35.1961,804800.0
2007-10-03 12:00:00,52.01,52.03,51.89,51.92,742900.0,35.1894,35.2029,35.1082,35.1285,742900.0
2007-10-03 12:30:00,51.92,51.96,51.88,51.95,651700.0,35.1285,35.1555,35.1014,35.1488,651700.0
2007-10-03 13:00:00,51.95,51.95,51.74,51.78,1009700.0,35.1488,35.1488,35.0067,35.0337,1009700.0
2007-10-03 13:30:00,51.79,51.89,51.69,51.82,832100.0,35.0405,35.1082,34.9728,35.0608,832100.0
2007-10-03 14:00:00,51.82,51.87,51.73,51.8,1635500.0,35.0608,35.0946,34.9999,35.0473,1635500.0
2007-10-03 14:30:00,51.8,51.86,51.77,51.85,724000.0,35.0473,35.0879,35.027,35.0811,724000.0
2007-10-03 15:00:00,51.84,51.99,51.77,51.93,1078500.0,35.0743,35.1758,35.027,35.1352,1078500.0
2007-10-03 15:30:00,51.93,51.98,51.85,51.94,1936900.0,35.1352,35.1691,35.0811,35.142,1936900.0
2007-10-04 09:30:00,52.04,52.4,52.0,52.32,2156800.0,35.2097,35.4532,35.1826,35.3991,2156800.0
2007-10-04 10:00:00,52.33,52.37,52.21,52.26,1528400.0,35.4059,35.4329,35.3247,35.3585,1528400.0
2007-10-04 10:30:00,52.26,52.3,52.05,52.16,1201400.0,35.3585,35.3856,35.2164,35.2908,1201400.0
2007-10-04 11:00:00,52.16,52.31,52.13,52.23,970100.0,35.2908,35.3923,35.2705,35.3382,970100.0
2007-10-04 11:30:00,52.24,52.31,52.21,52.25,729500.0,35.345,35.3923,35.3247,35.3517,729500.0
2007-10-04 12:00:00,52.24,52.26,52.19,52.2,516700.0,35.345,35.3585,35.3111,35.3179,516700.0
2007-10-04 12:30:00,52.2,52.23,52.19,52.2,501900.0,35.3179,35.3382,35.3111,35.3179,501900.0
2007-10-04 13:00:00,52.2,52.23,52.18,52.22,763200.0,35.3179,35.3382,35.3044,35.3314,763200.0
2007-10-04 13:30:00,52.21,52.25,52.2,52.22,621700.0,35.3247,35.3517,35.3179,35.3314,621700.0
2007-10-04 14:00:00,52.23,52.25,52.17,52.24,774400.0,35.3382,35.3517,35.2976,35.345,774400.0
2007-10-04 14:30:00,52.24,52.32,52.23,52.3,1297900.0,35.345,35.3991,35.3382,35.3856,1297900.0
2007-10-04 15:00:00,52.3,52.42,52.28,52.41,1863700.0,35.3856,35.4668,35.372,35.46,1863700.0
2007-10-04 15:30:00,52.41,52.49,52.38,52.44,2763000.0,35.46,35.5141,35.4397,35.4803,2763000.0
2007-10-05 09:30:00,52.6,52.8,52.51,52.71,2577900.0,35.5885,35.7239,35.5276,35.663,2577900.0
2007-10-05 10:00:00,52.71,52.84,52.69,52.71,1838100.0,35.663,35.7509,35.6494,35.663,1838100.0
2007-10-05 10:30:00,52.72,52.75,52.6,52.64,1155700.0,35.6697,35.69,35.5885,35.6156,1155700.0
2007-10-05 11:00:00,52.64,52.75,52.64,52.67,1107700.0,35.6156,35.69,35.6156,35.6359,1107700.0
2007-10-05 11:30:00,52.67,52.77,52.65,52.74,801600.0,35.6359,35.7036,35.6224,35.6833,801600.0
2007-10-05 12:00:00,52.75,52.79,52.72,52.75,733500.0,35.69,35.7171,35.6697,35.69,733500.0
2007-10-05 12:30:00,52.74,52.8,52.73,52.77,719400.0,35.6833,35.7239,35.6765,35.7036,719400.0
2007-10-05 13:00:00,52.76,52.87,52.74,52.78,1154000.0,35.6968,35.7712,35.6833,35.7103,1154000.0
2007-10-05 13:30:00,52.78,52.85,52.74,52.83,883800.0,35.7103,35.7577,35.6833,35.7442,883800.0
2007-10-05 14:00:00,52.83,52.9,52.81,52.88,653300.0,35.7442,35.7915,35.7306,35.778,653300.0
2007-10-05 14:30:00,52.89,52.9,52.81,52.89,788900.0,35.7848,35.7915,35.7306,35.7848,788900.0
2007-10-05 15:00:00,52.88,52.94,52.77,52.81,942400.0,35.778,35.8186,35.7036,35.7306,942400.0
2007-10-05 15:30:00,52.8,52.82,52.65,52.67,1870500.0,35.7239,35.7374,35.6224,35.6359,1870500.0
2007-10-08 09:30:00,52.65,52.65,52.26,52.47,1186300.0,35.6224,35.6224,35.3585,35.5006,1186300.0
2007-10-08 10:00:00,52.46,52.52,52.42,52.47,797700.0,35.4938,35.5344,35.4668,35.5006,797700.0
2007-10-08 10:30:00,52.47,52.49,52.29,52.38,962400.0,35.5006,35.5141,35.3788,35.4397,962400.0
2007-10-08 11:00:00,52.38,52.46,52.34,52.41,1015500.0,35.4397,35.4938,35.4126,35.46,1015500.0
2007-10-08 11:30:00,52.41,52.42,52.25,52.32,972400.0,35.46,35.4668,35.3517,35.3991,972400.0
2007-10-08 12:00:00,52.32,52.37,52.28,52.35,346500.0,35.3991,35.4329,35.372,35.4194,346500.0
2007-10-08 12:30:00,52.36,52.47,52.32,52.45,483000.0,35.4262,35.5006,35.3991,35.4871,483000.0
2007-10-08 13:00:00,52.45,52.48,52.4,52.44,369700.0,35.4871,35.5073,35.4532,35.4803,369700.0
2007-10-08 13:30:00,52.43,52.45,52.36,52.43,586800.0,35.4735,35.4871,35.4262,35.4735,586800.0
2007-10-08 14:00:00,52.44,52.45,52.38,52.41,508300.0,35.4803,35.4871,35.4397,35.46,508300.0
2007-10-08 14:30:00,52.41,52.44,52.29,52.3,913600.0,35.46,35.4803,35.3788,35.3856,913600.0
2007-10-08 15:00:00,52.3,52.41,52.28,52.35,673500.0,35.3856,35.46,35.372,35.4194,673500.0
2007-10-08 15:30:00,52.34,52.52,52.33,52.42,1401500.0,35.4126,35.5344,35.4059,35.4668,1401500.0
2007-10-09 09:30:00,52.64,52.64,52.25,52.32,1282800.0,35.6156,35.6156,35.3517,35.3991,1282800.0
2007-10-09 10:00:00,52.32,52.42,52.22,52.23,853000.0,35.3991,35.4668,35.3314,35.3382,853000.0
2007-10-09 10:30:00,52.23,52.3,52.07,52.3,1476800.0,35.3382,35.3856,35.2299,35.3856,1476800.0
2007-10-09 11:00:00,52.31,52.33,52.16,52.26,734400.0,35.3923,35.4059,35.2908,35.3585,734400.0
2007-10-09 11:30:00,52.25,52.3,52.1,52.16,751200.0,35.3517,35.3856,35.2502,35.2908,751200.0
2007-10-09 12:00:00,52.17,52.19,52.13,52.15,371300.0,35.2976,35.3111,35.2705,35.2841,371300.0
2007-10-09 12:30:00,52.15,52.21,52.14,52.2,483100.0,35.2841,35.3247,35.2773,35.3179,483100.0
2007-10-09 13:00:00,52.2,52.25,52.12,52.2,861200.0,35.3179,35.3517,35.2638,35.3179,861200.0
2007-10-09 13:30:00,52.2,52.31,52.15,52.24,605000.0,35.3179,35.3923,35.2841,35.345,605000.0
2007-10-09 14:00:00,52.23,52.39,52.18,52.38,1007900.0,35.3382,35.4465,35.3044,35.4397,1007900.0
2007-10-09 14:30:00,52.37,52.5,52.34,52.45,1131800.0,35.4329,35.5209,35.4126,35.4871,1131800.0
2007-10-09 15:00:00,52.45,52.5,52.35,52.48,1446300.0,35.4871,35.5209,35.4194,35.5073,1446300.0
2007-10-09 15:30:00,52.47,52.65,52.46,52.63,2072200.0,35.5006,35.6224,35.4938,35.6088,2072200.0
2007-10-10 09:30:00,52.25,52.48,52.2,52.24,924600.0,35.3517,35.5073,35.3179,35.345,924600.0
2007-10-10 10:00:00,52.24,52.28,52.1,52.22,1060100.0,35.345,35.372,35.2502,35.3314,1060100.0
2007-10-10 10:30:00,52.21,52.27,52.15,52.17,820500.0,35.3247,35.3653,35.2841,35.2976,820500.0
2007-10-10 11:00:00,52.17,52.26,52.12,52.12,960700.0,35.2976,35.3585,35.2638,35.2638,960700.0
2007-10-10 11:30:00,52.13,52.16,52.01,52.02,975300.0,35.2705,35.2908,35.1894,35.1961,975300.0
2007-10-10 12:00:00,52.02,52.13,52.0,52.1,705900.0,35.1961,35.2705,35.1826,35.2502,705900.0
2007-10-10 12:30:00,52.1,52.12,52.0,52.03,606600.0,35.2502,35.2638,35.1826,35.2029,606600.0
2007-10-10 13:00:00,52.04,52.04,51.99,52.0,937600.0,35.2097,35.2097,35.1758,35.1826,937600.0
2007-10-10 13:30:00,52.0,52.05,51.98,52.05,950700.0,35.1826,35.2164,35.1691,35.2164,950700.0
2007-10-10 14:00:00,52.04,52.17,52.03,52.17,1008900.0,35.2097,35.2976,35.2029,35.2976,1008900.0
2007-10-10 14:30:00,52.16,52.23,51.17,52.17,1148600.0,35.2908,35.3382,34.621,35.2976,1148600.0
2007-10-10 15:00:00,52.17,52.34,52.16,52.28,1200600.0,35.2976,35.4126,35.2908,35.372,1200600.0
2007-10-10 15:30:00,52.29,52.4,52.22,52.27,2120900.0,35.3788,35.4532,35.3314,35.3653,2120900.0
2007-10-11 09:30:00,52.5,52.65,52.12,52.31,1224500.0,35.5209,35.6224,35.2638,35.3923,1224500.0
2007-10-11 10:00:00,52.32,52.53,52.32,52.51,1140500.0,35.3991,35.5412,35.3991,35.5276,1140500.0
2007-10-11 10:30:00,52.5,52.96,52.5,52.86,2736800.0,35.5209,35.8321,35.5209,35.7645,2736800.0
2007-10-11 11:00:00,52.86,52.87,52.66,52.77,1076500.0,35.7645,35.7712,35.6291,35.7036,1076500.0
2007-10-11 11:30:00,52.77,52.85,52.7,52.78,614200.0,35.7036,35.7577,35.6562,35.7103,614200.0
2007-10-11 12:00:00,52.78,52.85,52.7,52.84,976600.0,35.7103,35.7577,35.6562,35.7509,976600.0
2007-10-11 12:30:00,52.85,52.89,52.83,52.85,629600.0,35.7577,35.7848,35.7442,35.7577,629600.0
2007-10-11 13:00:00,52.86,52.92,52.85,52.91,717500.0,35.7645,35.805,35.7577,35.7983,717500.0
2007-10-11 13:30:00,52.91,52.93,52.89,52.9,600900.0,35.7983,35.8118,35.7848,35.7915,600900.0
2007-10-11 14:00:00,52.9,52.91,52.39,52.5,2021600.0,35.7915,35.7983,35.4465,35.5209,2021600.0
2007-10-11 14:30:00,52.5,52.78,52.4,52.74,1620800.0,35.5209,35.7103,35.4532,35.6833,1620800.0
2007-10-11 15:00:00,52.73,52.75,52.28,52.32,2227600.0,35.6765,35.69,35.372,35.3991,2227600.0
2007-10-11 15:30:00,52.32,52.53,52.27,52.41,2299400.0,35.3991,35.5412,35.3653,35.46,2299400.0
2007-10-12 09:30:00,52.48,52.5,52.16,52.25,1525200.0,35.5073,35.5209,35.2908,35.3517,1525200.0
2007-10-12 10:00:00,52.26,52.57,52.2,52.54,1415500.0,35.3585,35.5682,35.3179,35.5479,1415500.0
2007-10-12 10:30:00,52.55,52.55,52.31,52.35,948300.0,35.5547,35.5547,35.3923,35.4194,948300.0
2007-10-12 11:00:00,52.35,52.51,52.31,52.48,1054200.0,35.4194,35.5276,35.3923,35.5073,1054200.0
2007-10-12 11:30:00,52.49,52.53,52.35,52.36,606100.0,35.5141,35.5412,35.4194,35.4262,606100.0
2007-10-12 12:00:00,52.36,52.52,52.31,52.44,577200.0,35.4262,35.5344,35.3923,35.4803,577200.0
2007-10-12 12:30:00,52.43,52.43,52.31,52.32,596400.0,35.4735,35.4735,35.3923,35.3991,596400.0
2007-10-12 13:00:00,52.33,52.33,52.15,52.22,701400.0,35.4059,35.4059,35.2841,35.3314,701400.0
2007-10-12 13:30:00,52.22,52.3,52.19,52.21,678500.0,35.3314,35.3856,35.3111,35.3247,678500.0
2007-10-12 14:00:00,52.2,52.23,52.07,52.12,932300.0,35.3179,35.3382,35.2299,35.2638,932300.0
2007-10-12 14:30:00,52.12,52.21,52.1,52.11,838700.0,35.2638,35.3247,35.2502,35.257,838700.0
2007-10-12 15:00:00,52.11,52.14,52.02,52.05,1001900.0,35.257,35.2773,35.1961,35.2164,1001900.0
2007-10-12 15:30:00,52.05,52.12,51.99,52.1,2960300.0,35.2164,35.2638,35.1758,35.2502,2960300.0
2007-10-15 09:30:00,52.0,52.07,51.37,51.52,2587500.0,35.1826,35.2299,34.7563,34.8578,2587500.0
2007-10-15 10:00:00,51.52,51.67,51.5,51.62,1272100.0,34.8578,34.9593,34.8443,34.9255,1272100.0
2007-10-15 10:30:00,51.62,51.78,51.57,51.66,1399800.0,34.9255,35.0337,34.8917,34.9525,1399800.0
2007-10-15 11:00:00,51.67,51.67,51.19,51.2,2145100.0,34.9593,34.9593,34.6346,34.6413,2145100.0
2007-10-15 11:30:00,51.21,51.41,51.16,51.35,1189200.0,34.6481,34.7834,34.6143,34.7428,1189200.0
2007-10-15 12:00:00,51.35,51.42,51.26,51.27,972000.0,34.7428,34.7902,34.6819,34.6887,972000.0
2007-10-15 12:30:00,51.27,51.28,51.09,51.11,1032800.0,34.6887,34.6954,34.5669,34.5804,1032800.0
2007-10-15 13:00:00,51.11,51.22,51.05,51.08,952600.0,34.5804,34.6548,34.5398,34.5601,952600.0
2007-10-15 13:30:00,51.08,51.2,51.02,51.18,961200.0,34.5601,34.6413,34.5195,34.6278,961200.0
2007-10-15 14:00:00,51.19,51.2,50.98,51.14,1352300.0,34.6346,34.6413,34.4925,34.6007,1352300.0
2007-10-15 14:30:00,51.14,51.23,51.05,51.09,936300.0,34.6007,34.6616,34.5398,34.5669,936300.0
2007-10-15 15:00:00,51.09,51.24,50.99,51.06,1511900.0,34.5669,34.6684,34.4992,34.5466,1511900.0
2007-10-15 15:30:00,51.07,51.44,51.01,51.44,2835700.0,34.5534,34.8037,34.5128,34.8037,2835700.0
2007-10-16 09:30:00,51.0,51.15,50.56,50.58,2713500.0,34.506,34.6075,34.2083,34.2218,2713500.0
2007-10-16 10:00:00,50.57,50.63,50.22,50.3,3377900.0,34.2151,34.2557,33.9783,34.0324,3377900.0
2007-10-16 10:30:00,50.3,50.52,50.18,50.43,2475900.0,34.0324,34.1812,33.9512,34.1203,2475900.0
2007-10-16 11:00:00,50.43,50.52,50.39,50.42,1580000.0,34.1203,34.1812,34.0933,34.1136,1580000.0
2007-10-16 11:30:00,50.41,50.51,50.37,50.4,1358100.0,34.1068,34.1745,34.0797,34.1,1358100.0
2007-10-16 12:00:00,50.39,50.49,50.36,50.47,779800.0,34.0933,34.1609,34.073,34.1474,779800.0
2007-10-16 12:30:00,50.48,50.59,50.4,50.53,779100.0,34.1542,34.2286,34.1,34.188,779100.0
2007-10-16 13:00:00,50.53,50.54,50.38,50.38,1241900.0,34.188,34.1948,34.0865,34.0865,1241900.0
2007-10-16 13:30:00,50.37,50.47,50.32,50.32,1393900.0,34.0797,34.1474,34.0459,34.0459,1393900.0
2007-10-16 14:00:00,50.33,50.39,50.15,50.16,1543500.0,34.0527,34.0933,33.9309,33.9377,1543500.0
2007-10-16 14:30:00,50.16,50.17,50.02,50.04,2045100.0,33.9377,33.9444,33.8429,33.8565,2045100.0
2007-10-16 15:00:00,50.05,50.07,49.97,50.01,2196100.0,33.8632,33.8768,33.8091,33.8362,2196100.0
2007-10-16 15:30:00,50.01,50.3,49.98,50.18,3767700.0,33.8362,34.0324,33.8159,33.9512,3767700.0
2007-10-17 09:30:00,50.72,50.77,50.1,50.22,2480900.0,34.3166,34.3504,33.8971,33.9783,2480900.0
2007-10-17 10:00:00,50.22,50.24,50.04,50.17,2292500.0,33.9783,33.9918,33.8565,33.9444,2292500.0
2007-10-17 10:30:00,50.16,50.55,50.16,50.34,2831400.0,33.9377,34.2015,33.9377,34.0595,2831400.0
2007-10-17 11:00:00,50.34,50.45,50.27,50.37,1521300.0,34.0595,34.1339,34.0121,34.0797,1521300.0
2007-10-17 11:30:00,50.36,50.44,50.36,50.41,829300.0,34.073,34.1271,34.073,34.1068,829300.0
2007-10-17 12:00:00,50.4,50.45,50.16,50.2,846800.0,34.1,34.1339,33.9377,33.9647,846800.0
2007-10-17 12:30:00,50.21,50.34,50.0,50.02,1059100.0,33.9715,34.0595,33.8294,33.8429,1059100.0
2007-10-17 13:00:00,50.02,50.09,49.85,49.91,1601800.0,33.8429,33.8903,33.7279,33.7685,1601800.0
2007-10-17 13:30:00,49.91,49.98,49.5,49.65,2788500.0,33.7685,33.8159,33.4911,33.5926,2788500.0
2007-10-17 14:00:00,49.65,49.71,49.47,49.66,2141500.0,33.5926,33.6332,33.4708,33.5994,2141500.0
2007-10-17 14:30:00,49.66,49.69,49.51,49.66,2552900.0,33.5994,33.6197,33.4979,33.5994,2552900.0
2007-10-17 15:00:00,49.66,50.04,49.57,49.85,2235100.0,33.5994,33.8565,33.5385,33.7279,2235100.0
2007-10-17 15:30:00,49.85,50.11,49.67,50.03,3044200.0,33.7279,33.9038,33.6061,33.8497,3044200.0
2007-10-18 09:30:00,48.44,48.98,47.76,48.13,12181800.0,32.7739,33.1393,32.3139,32.5642,12181800.0
2007-10-18 10:00:00,48.13,48.24,47.95,48.22,5775000.0,32.5642,32.6386,32.4424,32.6251,5775000.0
2007-10-18 10:30:00,48.22,48.53,48.06,48.5,3252300.0,32.6251,32.8348,32.5168,32.8145,3252300.0
2007-10-18 11:00:00,48.5,48.78,48.24,48.49,3010900.0,32.8145,33.004,32.6386,32.8078,3010900.0
2007-10-18 11:30:00,48.48,48.53,48.12,48.34,2647200.0,32.801,32.8348,32.5574,32.7063,2647200.0
2007-10-18 12:00:00,48.35,48.41,48.22,48.31,1514600.0,32.713,32.7536,32.6251,32.686,1514600.0
2007-10-18 12:30:00,48.31,48.47,48.25,48.27,1609200.0,32.686,32.7942,32.6454,32.6589,1609200.0
2007-10-18 13:00:00,48.28,48.29,48.11,48.11,1544200.0,32.6657,32.6724,32.5507,32.5507,1544200.0
2007-10-18 13:30:00,48.11,48.47,48.08,48.46,3144000.0,32.5507,32.7942,32.5304,32.7875,3144000.0
2007-10-18 14:00:00,48.46,48.7,48.1,48.5,1931100.0,32.7875,32.9498,32.5439,32.8145,1931100.0
2007-10-18 14:30:00,48.5,48.51,48.26,48.31,1971100.0,32.8145,32.8213,32.6521,32.686,1971100.0
2007-10-18 15:00:00,48.31,48.63,48.28,48.52,2077600.0,32.686,32.9025,32.6657,32.8281,2077600.0
2007-10-18 15:30:00,48.52,48.93,48.5,48.73,5621400.0,32.8281,33.1055,32.8145,32.9701,5621400.0
2007-10-19 09:30:00,48.63,48.8,48.4,48.58,5881700.0,32.9025,33.0175,32.7469,32.8687,5881700.0
2007-10-19 10:00:00,48.58,48.63,48.36,48.51,2034000.0,32.8687,32.9025,32.7198,32.8213,2034000.0
2007-10-19 10:30:00,48.51,48.52,47.88,47.88,3485300.0,32.8213,32.8281,32.395,32.395,3485300.0
2007-10-19 11:00:00,47.88,48.13,47.87,48.04,2240000.0,32.395,32.5642,32.3883,32.5033,2240000.0
2007-10-19 11:30:00,48.04,48.09,47.95,48.06,1875400.0,32.5033,32.5371,32.4424,32.5168,1875400.0
2007-10-19 12:00:00,48.06,48.12,47.96,48.08,1137200.0,32.5168,32.5574,32.4492,32.5304,1137200.0
2007-10-19 12:30:00,48.07,48.14,47.93,47.94,1240400.0,32.5236,32.571,32.4289,32.4356,1240400.0
2007-10-19 13:00:00,47.94,48.05,47.9,47.96,1498200.0,32.4356,32.5101,32.4086,32.4492,1498200.0
2007-10-19 13:30:00,47.96,48.0,47.91,47.95,1143100.0,32.4492,32.4762,32.4153,32.4424,1143100.0
2007-10-19 14:00:00,47.95,48.0,47.8,47.93,2261800.0,32.4424,32.4762,32.3409,32.4289,2261800.0
2007-10-19 14:30:00,47.93,47.99,47.75,47.75,1853100.0,32.4289,32.4695,32.3071,32.3071,1853100.0
2007-10-19 15:00:00,47.75,47.85,47.61,47.62,2845400.0,32.3071,32.3747,32.2124,32.2191,2845400.0
2007-10-19 15:30:00,47.62,47.79,47.54,47.56,5459400.0,32.2191,32.3342,32.165,32.1785,5459400.0
2007-10-22 09:30:00,47.45,47.76,47.13,47.61,4093500.0,32.1041,32.3139,31.8876,32.2124,4093500.0
2007-10-22 10:00:00,47.6,47.87,47.32,47.73,2600300.0,32.2056,32.3883,32.0162,32.2936,2600300.0
2007-10-22 10:30:00,47.74,47.77,47.54,47.71,2026200.0,32.3003,32.3206,32.165,32.28,2026200.0
2007-10-22 11:00:00,47.71,47.85,47.6,47.78,1898200.0,32.28,32.3747,32.2056,32.3274,1898200.0
2007-10-22 11:30:00,47.78,47.97,47.72,47.8,1469000.0,32.3274,32.4559,32.2868,32.3409,1469000.0
2007-10-22 12:00:00,47.8,47.82,47.58,47.71,912300.0,32.3409,32.3544,32.1921,32.28,912300.0
2007-10-22 12:30:00,47.72,47.87,47.6,47.83,1051100.0,32.2868,32.3883,32.2056,32.3612,1051100.0
2007-10-22 13:00:00,47.82,48.12,47.81,48.04,1588800.0,32.3544,32.5574,32.3477,32.5033,1588800.0
2007-10-22 13:30:00,48.04,48.15,47.92,47.92,1165400.0,32.5033,32.5777,32.4221,32.4221,1165400.0
2007-10-22 14:00:00,47.91,47.94,47.77,47.78,1139500.0,32.4153,32.4356,32.3206,32.3274,1139500.0
2007-10-22 14:30:00,47.78,48.1,47.61,47.67,2340500.0,32.3274,32.5439,32.2124,32.253,2340500.0
2007-10-22 15:00:00,47.67,47.8,47.34,47.48,2135000.0,32.253,32.3409,32.0297,32.1244,2135000.0
2007-10-22 15:30:00,47.48,47.88,47.0,47.81,2063000.0,32.1244,32.395,31.7996,32.3477,2063000.0
2007-10-23 09:30:00,48.3,48.3,47.46,47.53,3426600.0,32.6792,32.6792,32.1109,32.1582,3426600.0
2007-10-23 10:00:00,47.52,47.65,47.46,47.6,1612400.0,32.1515,32.2394,32.1109,32.2056,1612400.0
2007-10-23 10:30:00,47.6,47.61,47.45,47.45,1141700.0,32.2056,32.2124,32.1041,32.1041,1141700.0
2007-10-23 11:00:00,47.45,47.46,47.24,47.25,1548200.0,32.1041,32.1109,31.962,31.9688,1548200.0
2007-10-23 11:30:00,47.25,47.5,47.24,47.41,1371100.0,31.9688,32.1379,31.962,32.077,1371100.0
2007-10-23 12:00:00,47.42,47.51,47.35,47.38,1095300.0,32.0838,32.1447,32.0365,32.0567,1095300.0
2007-10-23 12:30:00,47.39,47.44,47.37,47.4,626300.0,32.0635,32.0973,32.05,32.0703,626300.0
2007-10-23 13:00:00,47.4,47.52,47.37,47.46,857900.0,32.0703,32.1515,32.05,32.1109,857900.0
2007-10-23 13:30:00,47.46,47.5,47.38,47.46,883700.0,32.1109,32.1379,32.0567,32.1109,883700.0
2007-10-23 14:00:00,47.46,47.63,47.44,47.54,1095300.0,32.1109,32.2259,32.0973,32.165,1095300.0
2007-10-23 14:30:00,47.54,47.62,47.42,47.5,1128700.0,32.165,32.2191,32.0838,32.1379,1128700.0
2007-10-23 15:00:00,47.49,47.52,47.39,47.48,1317400.0,32.1312,32.1515,32.0635,32.1244,1317400.0
2007-10-23 15:30:00,47.48,47.86,47.47,47.78,2910100.0,32.1244,32.3815,32.1176,32.3274,2910100.0
2007-10-24 09:30:00,47.65,47.77,47.22,47.36,2508900.0,32.2394,32.3206,31.9485,32.0432,2508900.0
2007-10-24 10:00:00,47.36,47.37,47.13,47.15,2261800.0,32.0432,32.05,31.8876,31.9011,2261800.0
2007-10-24 10:30:00,47.15,47.19,46.67,46.84,3842700.0,31.9011,31.9282,31.5764,31.6914,3842700.0
2007-10-24 11:00:00,46.84,46.91,46.45,46.72,3047600.0,31.6914,31.7388,31.4275,31.6102,3047600.0
2007-10-24 11:30:00,46.71,47.01,46.62,46.83,1954900.0,31.6034,31.8064,31.5425,31.6846,1954900.0
2007-10-24 12:00:00,46.83,47.08,46.78,47.01,1135800.0,31.6846,31.8538,31.6508,31.8064,1135800.0
2007-10-24 12:30:00,47.01,47.05,46.76,46.87,953600.0,31.8064,31.8335,31.6373,31.7117,953600.0
2007-10-24 13:00:00,46.87,46.98,46.76,46.96,882700.0,31.7117,31.7861,31.6373,31.7726,882700.0
2007-10-24 13:30:00,46.95,46.99,46.85,46.95,1055400.0,31.7658,31.7929,31.6982,31.7658,1055400.0
2007-10-24 14:00:00,46.95,47.13,46.75,47.1,1360400.0,31.7658,31.8876,31.6305,31.8673,1360400.0
2007-10-24 14:30:00,47.1,47.46,46.94,47.45,2247900.0,31.8673,32.1109,31.7591,32.1041,2247900.0
2007-10-24 15:00:00,47.45,47.65,47.36,47.64,2091900.0,32.1041,32.2394,32.0432,32.2327,2091900.0
2007-10-24 15:30:00,47.64,47.67,47.21,47.49,2707300.0,32.2327,32.253,31.9417,32.1312,2707300.0
2007-10-25 09:30:00,47.3,47.84,46.77,46.8,3506800.0,32.0026,32.368,31.644,31.6643,3506800.0
2007-10-25 10:00:00,46.8,47.53,46.76,47.48,2565900.0,31.6643,32.1582,31.6373,32.1244,2565900.0
2007-10-25 10:30:00,47.48,47.62,47.44,47.54,1811400.0,32.1244,32.2191,32.0973,32.165,1811400.0
2007-10-25 11:00:00,47.54,47.62,47.41,47.5,1356200.0,32.165,32.2191,32.077,32.1379,1356200.0
2007-10-25 11:30:00,47.5,47.6,46.98,47.08,2427300.0,32.1379,32.2056,31.7861,31.8538,2427300.0
2007-10-25 12:00:00,47.08,47.08,46.76,46.94,2549000.0,31.8538,31.8538,31.6373,31.7591,2549000.0
2007-10-25 12:30:00,46.93,47.0,46.82,46.99,1500600.0,31.7523,31.7996,31.6779,31.7929,1500600.0
2007-10-25 13:00:00,46.98,47.07,46.63,46.67,2865300.0,31.7861,31.847,31.5493,31.5764,2865300.0
2007-10-25 13:30:00,46.68,46.82,46.53,46.62,2395500.0,31.5831,31.6779,31.4816,31.5425,2395500.0
2007-10-25 14:00:00,46.62,46.85,46.45,46.79,3054100.0,31.5425,31.6982,31.4275,31.6576,3054100.0
2007-10-25 14:30:00,46.79,47.06,46.67,47.0,2106500.0,31.6576,31.8402,31.5764,31.7996,2106500.0
2007-10-25 15:00:00,47.0,47.09,46.85,46.97,2992200.0,31.7996,31.8605,31.6982,31.7793,2992200.0
2007-10-25 15:30:00,46.97,47.2,46.88,46.98,4242100.0,31.7793,31.935,31.7185,31.7861,4242100.0
2007-10-26 09:30:00,47.95,48.45,47.38,47.48,3614800.0,32.4424,32.7807,32.0567,32.1244,3614800.0
2007-10-26 10:00:00,47.48,47.78,47.4,47.49,2158800.0,32.1244,32.3274,32.0703,32.1312,2158800.0
2007-10-26 10:30:00,47.5,47.51,47.1,47.29,1749800.0,32.1379,32.1447,31.8673,31.9959,1749800.0
2007-10-26 11:00:00,47.29,47.34,47.0,47.06,1327400.0,31.9959,32.0297,31.7996,31.8402,1327400.0
2007-10-26 11:30:00,47.06,47.08,46.9,46.92,1199500.0,31.8402,31.8538,31.732,31.7455,1199500.0
2007-10-26 12:00:00,46.92,47.08,46.81,47.05,1584400.0,31.7455,31.8538,31.6711,31.8335,1584400.0
2007-10-26 12:30:00,47.06,47.35,47.02,47.24,1228100.0,31.8402,32.0365,31.8132,31.962,1228100.0
2007-10-26 13:00:00,47.24,47.5,47.15,47.39,1161400.0,31.962,32.1379,31.9011,32.0635,1161400.0
2007-10-26 13:30:00,47.38,47.54,47.23,47.46,1339600.0,32.0567,32.165,31.9553,32.1109,1339600.0
2007-10-26 14:00:00,47.46,47.92,47.45,47.88,2346600.0,32.1109,32.4221,32.1041,32.395,2346600.0
2007-10-26 14:30:00,47.88,47.98,47.75,47.89,1601600.0,32.395,32.4627,32.3071,32.4018,1601600.0
2007-10-26 15:00:00,47.88,48.0,47.62,47.72,1745300.0,32.395,32.4762,32.2191,32.2868,1745300.0
2007-10-26 15:30:00,47.72,48.05,47.71,48.04,4561000.0,32.2868,32.5101,32.28,32.5033,4561000.0
2007-10-29 09:30:00,48.32,48.44,48.08,48.14,2460600.0,32.6927,32.7739,32.5304,32.571,2460600.0
2007-10-29 10:00:00,48.14,48.15,47.78,47.99,1670200.0,32.571,32.5777,32.3274,32.4695,1670200.0
2007-10-29 10:30:00,47.99,48.04,47.84,47.84,946600.0,32.4695,32.5033,32.368,32.368,946600.0
2007-10-29 11:00:00,47.85,47.96,47.72,47.96,1069500.0,32.3747,32.4492,32.2868,32.4492,1069500.0
2007-10-29 11:30:00,47.96,48.04,47.84,47.88,878300.0,32.4492,32.5033,32.368,32.395,878300.0
2007-10-29 12:00:00,47.88,48.1,47.86,48.09,693500.0,32.395,32.5439,32.3815,32.5371,693500.0
2007-10-29 12:30:00,48.09,48.09,47.82,47.83,672200.0,32.5371,32.5371,32.3544,32.3612,672200.0
2007-10-29 13:00:00,47.83,47.84,47.76,47.84,619600.0,32.3612,32.368,32.3139,32.368,619600.0
2007-10-29 13:30:00,47.84,47.96,47.78,47.83,979800.0,32.368,32.4492,32.3274,32.3612,979800.0
2007-10-29 14:00:00,47.82,47.92,47.73,47.75,1473100.0,32.3544,32.4221,32.2936,32.3071,1473100.0
2007-10-29 14:30:00,47.75,47.94,47.67,47.86,1235300.0,32.3071,32.4356,32.253,32.3815,1235300.0
2007-10-29 15:00:00,47.86,48.04,47.77,48.02,1850600.0,32.3815,32.5033,32.3206,32.4898,1850600.0
2007-10-29 15:30:00,48.01,48.05,47.94,47.96,2009000.0,32.483,32.5101,32.4356,32.4492,2009000.0
2007-10-30 09:30:00,47.93,48.18,47.83,47.91,1931000.0,32.4289,32.598,32.3612,32.4153,1931000.0
2007-10-30 10:00:00,47.91,48.08,47.84,47.95,1512500.0,32.4153,32.5304,32.368,32.4424,1512500.0
2007-10-30 10:30:00,47.95,48.0,47.91,47.94,841700.0,32.4424,32.4762,32.4153,32.4356,841700.0
2007-10-30 11:00:00,47.94,47.94,47.61,47.62,1273400.0,32.4356,32.4356,32.2124,32.2191,1273400.0
2007-10-30 11:30:00,47.63,47.72,47.47,47.7,1389400.0,32.2259,32.2868,32.1176,32.2733,1389400.0
2007-10-30 12:00:00,47.69,47.8,47.62,47.66,939100.0,32.2665,32.3409,32.2191,32.2462,939100.0
2007-10-30 12:30:00,47.66,47.78,47.63,47.74,1776900.0,32.2462,32.3274,32.2259,32.3003,1776900.0
2007-10-30 13:00:00,47.74,48.0,47.73,47.97,1819800.0,32.3003,32.4762,32.2936,32.4559,1819800.0
2007-10-30 13:30:00,47.97,48.09,47.95,48.03,1524900.0,32.4559,32.5371,32.4424,32.4965,1524900.0
2007-10-30 14:00:00,48.03,48.11,47.96,47.99,1046600.0,32.4965,32.5507,32.4492,32.4695,1046600.0
2007-10-30 14:30:00,47.99,48.18,47.98,48.13,1239900.0,32.4695,32.598,32.4627,32.5642,1239900.0
2007-10-30 15:00:00,48.13,48.15,48.02,48.03,1139500.0,32.5642,32.5777,32.4898,32.4965,1139500.0
2007-10-30 15:30:00,48.02,48.09,47.89,47.95,2346100.0,32.4898,32.5371,32.4018,32.4424,2346100.0
2007-10-31 09:30:00,48.3,48.58,48.11,48.22,2019700.0,32.6792,32.8687,32.5507,32.6251,2019700.0
2007-10-31 10:00:00,48.23,48.42,48.22,48.38,1667600.0,32.6318,32.7604,32.6251,32.7333,1667600.0
2007-10-31 10:30:00,48.39,48.42,47.99,48.04,2014800.0,32.7401,32.7604,32.4695,32.5033,2014800.0
2007-10-31 11:00:00,48.04,48.17,48.0,48.01,1110500.0,32.5033,32.5913,32.4762,32.483,1110500.0
2007-10-31 11:30:00,48.02,48.25,47.99,48.18,959500.0,32.4898,32.6454,32.4695,32.598,959500.0
2007-10-31 12:00:00,48.19,48.33,48.18,48.28,933500.0,32.6048,32.6995,32.598,32.6657,933500.0
2007-10-31 12:30:00,48.27,48.3,48.2,48.27,461800.0,32.6589,32.6792,32.6116,32.6589,461800.0
2007-10-31 13:00:00,48.27,48.48,48.27,48.37,720400.0,32.6589,32.801,32.6589,32.7266,720400.0
2007-10-31 13:30:00,48.37,48.42,48.29,48.39,817200.0,32.7266,32.7604,32.6724,32.7401,817200.0
2007-10-31 14:00:00,48.4,48.41,47.35,47.36,3855300.0,32.7469,32.7536,32.0365,32.0432,3855300.0
2007-10-31 14:30:00,47.36,48.43,47.33,48.28,3731900.0,32.0432,32.7672,32.0229,32.6657,3731900.0
2007-10-31 15:00:00,48.27,48.42,47.77,48.03,2728100.0,32.6589,32.7604,32.3206,32.4965,2728100.0
2007-10-31 15:30:00,48.02,48.35,47.98,48.26,4093700.0,32.4898,32.713,32.4627,32.6521,4093700.0
2007-11-01 09:30:00,46.75,47.0,46.28,46.82,5658200.0,31.6305,31.7996,31.3125,31.6779,5658200.0
2007-11-01 10:00:00,46.82,46.82,46.5,46.57,3151800.0,31.6779,31.6779,31.4614,31.5087,3151800.0
2007-11-01 10:30:00,46.56,46.94,46.56,46.86,2767800.0,31.5019,31.7591,31.5019,31.7049,2767800.0
2007-11-01 11:00:00,46.85,46.87,46.7,46.72,2536100.0,31.6982,31.7117,31.5967,31.6102,2536100.0
2007-11-01 11:30:00,46.72,46.76,46.5,46.63,2171200.0,31.6102,31.6373,31.4614,31.5493,2171200.0
2007-11-01 12:00:00,46.63,46.74,46.59,46.71,1593600.0,31.5493,31.6237,31.5222,31.6034,1593600.0
2007-11-01 12:30:00,46.7,46.74,46.52,46.58,2087900.0,31.5967,31.6237,31.4749,31.5155,2087900.0
2007-11-01 13:00:00,46.58,46.62,46.5,46.5,1881900.0,31.5155,31.5425,31.4614,31.4614,1881900.0
2007-11-01 13:30:00,46.5,46.56,46.2,46.21,2577700.0,31.4614,31.5019,31.2584,31.2651,2577700.0
2007-11-01 14:00:00,46.21,46.34,45.91,45.93,4765400.0,31.2651,31.3531,31.0622,31.0757,4765400.0
2007-11-01 14:30:00,45.93,46.02,45.86,46.0,3067200.0,31.0757,31.1366,31.0283,31.1231,3067200.0
2007-11-01 15:00:00,46.0,46.02,45.55,45.55,4477800.0,31.1231,31.1366,30.8186,30.8186,4477800.0
2007-11-01 15:30:00,45.56,46.0,45.48,45.7,7677500.0,30.8254,31.1231,30.7712,30.9201,7677500.0
2007-11-02 09:30:00,46.02,46.13,44.5,44.56,6448200.0,31.1366,31.211,30.1082,30.1488,6448200.0
2007-11-02 10:00:00,44.56,44.85,44.22,44.38,6753800.0,30.1488,30.345,29.9187,30.027,6753800.0
2007-11-02 10:30:00,44.38,44.58,44.3,44.54,5340900.0,30.027,30.1623,29.9729,30.1352,5340900.0
2007-11-02 11:00:00,44.54,44.74,44.31,44.35,3145000.0,30.1352,30.2706,29.9796,30.0067,3145000.0
2007-11-02 11:30:00,44.35,44.64,44.3,44.58,3785000.0,30.0067,30.2029,29.9729,30.1623,3785000.0
2007-11-02 12:00:00,44.58,44.81,44.55,44.73,2760600.0,30.1623,30.3179,30.142,30.2638,2760600.0
2007-11-02 12:30:00,44.73,45.3,44.68,45.3,2865400.0,30.2638,30.6494,30.23,30.6494,2865400.0
2007-11-02 13:00:00,45.3,45.31,44.86,44.91,2786800.0,30.6494,30.6562,30.3517,30.3856,2786800.0
2007-11-02 13:30:00,44.91,44.96,44.73,44.83,1852600.0,30.3856,30.4194,30.2638,30.3314,1852600.0
2007-11-02 14:00:00,44.84,44.96,44.67,44.79,2039800.0,30.3382,30.4194,30.2232,30.3044,2039800.0
2007-11-02 14:30:00,44.79,44.8,44.46,44.48,3103200.0,30.3044,30.3112,30.0811,30.0946,3103200.0
2007-11-02 15:00:00,44.48,44.81,44.47,44.75,2097700.0,30.0946,30.3179,30.0879,30.2773,2097700.0
2007-11-02 15:30:00,44.76,45.23,44.69,45.13,5884600.0,30.2841,30.6021,30.2367,30.5344,5884600.0
2007-11-05 09:30:00,43.9,44.8,43.27,44.8,5673300.0,29.7022,30.3112,29.276,30.3112,5673300.0
2007-11-05 10:00:00,44.79,45.1,44.17,44.23,3865500.0,30.3044,30.5141,29.8849,29.9255,3865500.0
2007-11-05 10:30:00,44.24,44.76,43.84,44.38,2982300.0,29.9323,30.2841,29.6616,30.027,2982300.0
2007-11-05 11:00:00,44.39,44.48,44.2,44.24,1640300.0,30.0338,30.0946,29.9052,29.9323,1640300.0
2007-11-05 11:30:00,44.24,44.31,44.0,44.02,2194100.0,29.9323,29.9796,29.7699,29.7834,2194100.0
2007-11-05 12:00:00,44.03,44.28,43.92,44.04,1710900.0,29.7902,29.9593,29.7158,29.7969,1710900.0
2007-11-05 12:30:00,44.05,44.21,43.95,44.03,1415300.0,29.8037,29.912,29.7361,29.7902,1415300.0
2007-11-05 13:00:00,44.04,44.19,44.02,44.11,1497000.0,29.7969,29.8984,29.7834,29.8443,1497000.0
2007-11-05 13:30:00,44.11,44.17,43.98,44.06,2187500.0,29.8443,29.8849,29.7563,29.8105,2187500.0
2007-11-05 14:00:00,44.06,44.38,44.04,44.14,2147300.0,29.8105,30.027,29.7969,29.8646,2147300.0
2007-11-05 14:30:00,44.14,44.31,43.99,44.28,2052300.0,29.8646,29.9796,29.7631,29.9593,2052300.0
2007-11-05 15:00:00,44.28,44.97,44.27,44.85,4005700.0,29.9593,30.4262,29.9526,30.345,4005700.0
2007-11-05 15:30:00,44.85,45.0,44.39,44.39,4015200.0,30.345,30.4465,30.0338,30.0338,4015200.0
2007-11-06 09:30:00,44.49,45.2,44.49,44.98,3954700.0,30.1014,30.5818,30.1014,30.4329,3954700.0
2007-11-06 10:00:00,44.97,45.24,44.9,45.19,2767500.0,30.4262,30.6089,30.3788,30.575,2767500.0
2007-11-06 10:30:00,45.19,45.23,44.9,44.99,3020800.0,30.575,30.6021,30.3788,30.4397,3020800.0
2007-11-06 11:00:00,44.98,45.2,44.92,44.95,1430700.0,30.4329,30.5818,30.3923,30.4126,1430700.0
2007-11-06 11:30:00,44.95,45.24,44.9,45.2,2054800.0,30.4126,30.6089,30.3788,30.5818,2054800.0
2007-11-06 12:00:00,45.19,45.55,44.98,45.4,2155700.0,30.575,30.8186,30.4329,30.7171,2155700.0
2007-11-06 12:30:00,45.41,45.56,45.32,45.53,1284300.0,30.7239,30.8254,30.663,30.8051,1284300.0
2007-11-06 13:00:00,45.53,45.66,45.29,45.33,2243100.0,30.8051,30.893,30.6427,30.6697,2243100.0
2007-11-06 13:30:00,45.33,45.56,45.28,45.34,1599900.0,30.6697,30.8254,30.6359,30.6765,1599900.0
2007-11-06 14:00:00,45.34,45.42,45.23,45.26,1736800.0,30.6765,30.7306,30.6021,30.6224,1736800.0
2007-11-06 14:30:00,45.26,45.41,45.22,45.37,1171600.0,30.6224,30.7239,30.5953,30.6968,1171600.0
2007-11-06 15:00:00,45.37,45.48,45.35,45.38,2115500.0,30.6968,30.7712,30.6833,30.7036,2115500.0
2007-11-06 15:30:00,45.38,45.62,45.12,45.62,3238900.0,30.7036,30.866,30.5277,30.866,3238900.0
2007-11-07 09:30:00,45.0,45.1,44.7,44.81,3644900.0,30.4465,30.5141,30.2435,30.3179,3644900.0
2007-11-07 10:00:00,44.81,44.92,44.71,44.8,2657600.0,30.3179,30.3923,30.2503,30.3112,2657600.0
2007-11-07 10:30:00,44.8,44.83,44.55,44.59,2630400.0,30.3112,30.3314,30.142,30.1691,2630400.0
2007-11-07 11:00:00,44.59,44.67,44.5,44.65,1891200.0,30.1691,30.2232,30.1082,30.2097,1891200.0
2007-11-07 11:30:00,44.64,44.66,44.47,44.59,1894700.0,30.2029,30.2164,30.0879,30.1691,1894700.0
2007-11-07 12:00:00,44.59,44.61,44.16,44.32,3285300.0,30.1691,30.1826,29.8781,29.9864,3285300.0
2007-11-07 12:30:00,44.32,44.42,44.1,44.17,1935200.0,29.9864,30.054,29.8375,29.8849,1935200.0
2007-11-07 13:00:00,44.17,44.21,43.7,43.92,3639100.0,29.8849,29.912,29.5669,29.7158,3639100.0
2007-11-07 13:30:00,43.93,44.05,43.82,43.97,2442300.0,29.7225,29.8037,29.6481,29.7496,2442300.0
2007-11-07 14:00:00,43.96,44.18,43.8,44.12,2413000.0,29.7428,29.8917,29.6346,29.8511,2413000.0
2007-11-07 14:30:00,44.11,44.15,43.75,43.82,3160300.0,29.8443,29.8714,29.6007,29.6481,3160300.0
2007-11-07 15:00:00,43.82,43.95,43.5,43.54,3682000.0,29.6481,29.7361,29.4316,29.4587,3682000.0
2007-11-07 15:30:00,43.54,43.7,43.25,43.27,7493200.0,29.4587,29.5669,29.2624,29.276,7493200.0
2007-11-08 09:30:00,43.35,44.05,43.35,43.96,5092700.0,29.3301,29.8037,29.3301,29.7428,5092700.0
2007-11-08 10:00:00,43.95,44.41,43.56,43.97,4359000.0,29.7361,30.0473,29.4722,29.7496,4359000.0
2007-11-08 10:30:00,43.98,44.01,43.61,43.66,2768200.0,29.7563,29.7766,29.506,29.5398,2768200.0
2007-11-08 11:00:00,43.66,43.74,42.98,43.12,3767100.0,29.5398,29.594,29.0798,29.1745,3767100.0
2007-11-08 11:30:00,43.13,43.17,42.71,42.82,3665500.0,29.1812,29.2083,28.8971,28.9715,3665500.0
2007-11-08 12:00:00,42.81,42.97,42.66,42.93,2474600.0,28.9647,29.073,28.8633,29.0459,2474600.0
2007-11-08 12:30:00,42.93,43.02,42.02,42.34,4259700.0,29.0459,29.1068,28.4302,28.6467,4259700.0
2007-11-08 13:00:00,42.35,42.96,42.05,42.91,3483200.0,28.6535,29.0662,28.4505,29.0324,3483200.0
2007-11-08 13:30:00,42.9,43.2,42.6,42.93,2825300.0,29.0256,29.2286,28.8227,29.0459,2825300.0
2007-11-08 14:00:00,42.93,43.0,42.51,42.54,2337000.0,29.0459,29.0933,28.7618,28.7821,2337000.0
2007-11-08 14:30:00,42.55,42.96,42.38,42.96,2427600.0,28.7888,29.0662,28.6738,29.0662,2427600.0
2007-11-08 15:00:00,42.96,43.7,42.73,43.52,4009900.0,29.0662,29.5669,28.9106,29.4451,4009900.0
2007-11-08 15:30:00,43.51,43.86,43.3,43.49,4927900.0,29.4384,29.6752,29.2963,29.4248,4927900.0
2007-11-09 09:30:00,43.35,43.35,42.59,42.94,3992600.0,29.3301,29.3301,28.8159,29.0527,3992600.0
2007-11-09 10:00:00,42.94,43.8,42.74,43.38,3891300.0,29.0527,29.6346,28.9174,29.3504,3891300.0
2007-11-09 10:30:00,43.37,43.63,43.1,43.26,2607300.0,29.3436,29.5195,29.161,29.2692,2607300.0
2007-11-09 11:00:00,43.28,43.7,43.0,43.54,2659400.0,29.2827,29.5669,29.0933,29.4587,2659400.0
2007-11-09 11:30:00,43.54,44.35,43.53,44.2,3245300.0,29.4587,30.0067,29.4519,29.9052,3245300.0
2007-11-09 12:00:00,44.19,44.22,43.9,44.16,2059200.0,29.8984,29.9187,29.7022,29.8781,2059200.0
2007-11-09 12:30:00,44.17,44.38,44.03,44.11,1805000.0,29.8849,30.027,29.7902,29.8443,1805000.0
2007-11-09 13:00:00,44.11,44.2,43.88,44.15,2120500.0,29.8443,29.9052,29.6887,29.8714,2120500.0
2007-11-09 13:30:00,44.15,44.24,43.94,44.02,1390600.0,29.8714,29.9323,29.7293,29.7834,1390600.0
2007-11-09 14:00:00,44.02,44.58,43.97,44.41,2984900.0,29.7834,30.1623,29.7496,30.0473,2984900.0
2007-11-09 14:30:00,44.42,44.83,44.04,44.82,4886600.0,30.054,30.3314,29.7969,30.3247,4886600.0
2007-11-09 15:00:00,44.82,45.09,44.68,44.91,4439000.0,30.3247,30.5074,30.23,30.3856,4439000.0
2007-11-09 15:30:00,44.91,44.92,43.87,43.88,6938800.0,30.3856,30.3923,29.6819,29.6887,6938800.0
2007-11-12 09:30:00,43.55,44.93,43.55,44.8,4607300.0,29.4654,30.3991,29.4654,30.3112,4607300.0
2007-11-12 10:00:00,44.8,44.87,44.32,44.87,2820400.0,30.3112,30.3585,29.9864,30.3585,2820400.0
2007-11-12 10:30:00,44.87,45.0,44.63,44.66,2736800.0,30.3585,30.4465,30.1961,30.2164,2736800.0
2007-11-12 11:00:00,44.66,45.19,44.63,45.18,2461200.0,30.2164,30.575,30.1961,30.5683,2461200.0
2007-11-12 11:30:00,45.18,45.36,45.08,45.12,1971600.0,30.5683,30.69,30.5006,30.5277,1971600.0
2007-11-12 12:00:00,45.12,45.21,45.01,45.18,1349600.0,30.5277,30.5886,30.4532,30.5683,1349600.0
2007-11-12 12:30:00,45.18,45.38,45.16,45.18,1186300.0,30.5683,30.7036,30.5547,30.5683,1186300.0
2007-11-12 13:00:00,45.18,45.3,44.97,45.25,1270600.0,30.5683,30.6494,30.4262,30.6156,1270600.0
2007-11-12 13:30:00,45.25,45.3,44.8,44.86,1449000.0,30.6156,30.6494,30.3112,30.3517,1449000.0
2007-11-12 14:00:00,44.86,45.13,44.76,45.08,1784600.0,30.3517,30.5344,30.2841,30.5006,1784600.0
2007-11-12 14:30:00,45.06,45.23,45.01,45.09,1612600.0,30.4871,30.6021,30.4532,30.5074,1612600.0
2007-11-12 15:00:00,45.08,45.09,44.46,44.46,2351600.0,30.5006,30.5074,30.0811,30.0811,2351600.0
2007-11-12 15:30:00,44.45,44.53,43.77,44.0,5368600.0,30.0743,30.1285,29.6143,29.7699,5368600.0
2007-11-13 09:30:00,44.5,45.05,44.45,44.88,3577800.0,30.1082,30.4803,30.0743,30.3653,3577800.0
2007-11-13 10:00:00,44.89,45.2,44.8,44.94,2756400.0,30.372,30.5818,30.3112,30.4059,2756400.0
2007-11-13 10:30:00,44.94,44.95,44.18,44.48,4093100.0,30.4059,30.4126,29.8917,30.0946,4093100.0
2007-11-13 11:00:00,44.48,45.18,44.35,45.17,3954000.0,30.0946,30.5683,30.0067,30.5615,3954000.0
2007-11-13 11:30:00,45.16,45.5,45.13,45.36,2834900.0,30.5547,30.7848,30.5344,30.69,2834900.0
2007-11-13 12:00:00,45.36,45.8,45.34,45.71,2326900.0,30.69,30.9877,30.6765,30.9268,2326900.0
2007-11-13 12:30:00,45.71,45.95,45.56,45.93,1916500.0,30.9268,31.0892,30.8254,31.0757,1916500.0
2007-11-13 13:00:00,45.92,45.93,45.6,45.76,1274800.0,31.0689,31.0757,30.8524,30.9607,1274800.0
2007-11-13 13:30:00,45.76,45.89,45.59,45.8,1539600.0,30.9607,31.0486,30.8457,30.9877,1539600.0
2007-11-13 14:00:00,45.81,45.96,45.75,45.83,1957000.0,30.9945,31.096,30.9539,31.008,1957000.0
2007-11-13 14:30:00,45.83,46.11,45.78,45.98,2715300.0,31.008,31.1975,30.9742,31.1095,2715300.0
2007-11-13 15:00:00,45.99,46.22,45.9,46.06,3695900.0,31.1163,31.2719,31.0554,31.1637,3695900.0
2007-11-13 15:30:00,46.06,46.38,46.01,46.26,5840900.0,31.1637,31.3802,31.1298,31.299,5840900.0
2007-11-14 09:30:00,46.84,46.99,45.82,46.0,5668800.0,31.6914,31.7929,31.0013,31.1231,5668800.0
2007-11-14 10:00:00,46.0,46.05,45.48,45.53,4474000.0,31.1231,31.1569,30.7712,30.8051,4474000.0
2007-11-14 10:30:00,45.53,45.95,45.32,45.68,2988300.0,30.8051,31.0892,30.663,30.9065,2988300.0
2007-11-14 11:00:00,45.69,45.94,45.61,45.63,1715400.0,30.9133,31.0825,30.8592,30.8727,1715400.0
2007-11-14 11:30:00,45.63,45.79,45.52,45.78,1476300.0,30.8727,30.981,30.7983,30.9742,1476300.0
2007-11-14 12:00:00,45.78,45.98,45.69,45.92,1135500.0,30.9742,31.1095,30.9133,31.0689,1135500.0
2007-11-14 12:30:00,45.92,45.94,45.61,45.62,1462300.0,31.0689,31.0825,30.8592,30.866,1462300.0
2007-11-14 13:00:00,45.62,45.98,45.61,45.88,765600.0,30.866,31.1095,30.8592,31.0419,765600.0
2007-11-14 13:30:00,45.88,45.88,45.61,45.7,1126300.0,31.0419,31.0419,30.8592,30.9201,1126300.0
2007-11-14 14:00:00,45.71,46.02,45.67,45.92,2042400.0,30.9268,31.1366,30.8998,31.0689,2042400.0
2007-11-14 14:30:00,45.92,46.24,45.86,45.95,1872800.0,31.0689,31.2854,31.0283,31.0892,1872800.0
2007-11-14 15:00:00,45.95,46.09,45.85,46.03,1669000.0,31.0892,31.184,31.0216,31.1434,1669000.0
2007-11-14 15:30:00,46.03,46.03,45.33,45.7,4159500.0,31.1434,31.1434,30.6697,30.9201,4159500.0
2007-11-15 09:30:00,45.64,45.8,44.87,45.13,5250200.0,30.8795,30.9877,30.3585,30.5344,5250200.0
2007-11-15 10:00:00,45.14,45.54,44.93,45.41,2155700.0,30.5412,30.8118,30.3991,30.7239,2155700.0
2007-11-15 10:30:00,45.39,45.8,45.34,45.45,1549500.0,30.7103,30.9877,30.6765,30.7509,1549500.0
2007-11-15 11:00:00,45.46,45.65,45.31,45.32,1547200.0,30.7577,30.8863,30.6562,30.663,1547200.0
2007-11-15 11:30:00,45.31,45.35,45.02,45.08,1577600.0,30.6562,30.6833,30.46,30.5006,1577600.0
2007-11-15 12:00:00,45.08,45.2,44.75,44.75,1803800.0,30.5006,30.5818,30.2773,30.2773,1803800.0
2007-11-15 12:30:00,44.76,44.81,44.54,44.7,1557000.0,30.2841,30.3179,30.1352,30.2435,1557000.0
2007-11-15 13:00:00,44.7,44.89,44.67,44.81,1134500.0,30.2435,30.372,30.2232,30.3179,1134500.0
2007-11-15 13:30:00,44.82,44.96,44.66,44.67,1004400.0,30.3247,30.4194,30.2164,30.2232,1004400.0
2007-11-15 14:00:00,44.67,44.67,44.4,44.45,1513900.0,30.2232,30.2232,30.0405,30.0743,1513900.0
2007-11-15 14:30:00,44.45,44.52,44.01,44.05,2519200.0,30.0743,30.1217,29.7766,29.8037,2519200.0
2007-11-15 15:00:00,44.05,44.27,43.9,44.19,3315600.0,29.8037,29.9526,29.7022,29.8984,3315600.0
2007-11-15 15:30:00,44.17,44.24,43.8,44.15,5606200.0,29.8849,29.9323,29.6346,29.8714,5606200.0
2007-11-16 09:30:00,44.29,44.5,43.72,43.88,4797900.0,29.9661,30.1082,29.5804,29.6887,4797900.0
2007-11-16 10:00:00,43.88,43.9,43.6,43.6,1848100.0,29.6887,29.7022,29.4992,29.4992,1848100.0
2007-11-16 10:30:00,43.6,43.71,43.51,43.65,1885800.0,29.4992,29.5737,29.4384,29.5331,1885800.0
2007-11-16 11:00:00,43.65,43.89,43.5,43.51,1711000.0,29.5331,29.6955,29.4316,29.4384,1711000.0
2007-11-16 11:30:00,43.51,43.88,43.48,43.68,2096600.0,29.4384,29.6887,29.4181,29.5534,2096600.0
2007-11-16 12:00:00,43.68,44.3,43.59,44.06,2346800.0,29.5534,29.9729,29.4925,29.8105,2346800.0
2007-11-16 12:30:00,44.04,44.1,43.94,43.95,1655100.0,29.7969,29.8375,29.7293,29.7361,1655100.0
2007-11-16 13:00:00,43.95,44.1,43.93,44.03,900400.0,29.7361,29.8375,29.7225,29.7902,900400.0
2007-11-16 13:30:00,44.04,44.26,43.74,44.07,1339100.0,29.7969,29.9458,29.594,29.8172,1339100.0
2007-11-16 14:00:00,44.07,44.15,43.84,44.08,2702800.0,29.8172,29.8714,29.6616,29.824,2702800.0
2007-11-16 14:30:00,44.08,44.16,43.83,43.97,2688100.0,29.824,29.8781,29.6549,29.7496,2688100.0
2007-11-16 15:00:00,43.97,44.02,43.83,43.89,2504100.0,29.7496,29.7834,29.6549,29.6955,2504100.0
2007-11-16 15:30:00,43.91,44.44,43.8,44.31,5137200.0,29.709,30.0676,29.6346,29.9796,5137200.0
2007-11-19 09:30:00,44.08,44.08,43.36,43.54,2501900.0,29.824,29.824,29.3369,29.4587,2501900.0
2007-11-19 10:00:00,43.53,43.58,43.19,43.23,2814000.0,29.4519,29.4857,29.2218,29.2489,2814000.0
2007-11-19 10:30:00,43.22,43.24,42.8,43.01,3446300.0,29.2421,29.2557,28.958,29.1001,3446300.0
2007-11-19 11:00:00,43.01,43.24,42.79,43.1,2347300.0,29.1001,29.2557,28.9512,29.161,2347300.0
2007-11-19 11:30:00,43.1,43.36,43.04,43.14,1419100.0,29.161,29.3369,29.1204,29.188,1419100.0
2007-11-19 12:00:00,43.14,43.35,43.1,43.26,1617600.0,29.188,29.3301,29.161,29.2692,1617600.0
2007-11-19 12:30:00,43.27,43.28,43.02,43.1,912800.0,29.276,29.2827,29.1068,29.161,912800.0
2007-11-19 13:00:00,43.1,43.17,42.9,43.03,1660800.0,29.161,29.2083,29.0256,29.1136,1660800.0
2007-11-19 13:30:00,43.03,43.23,42.9,42.95,1170400.0,29.1136,29.2489,29.0256,29.0595,1170400.0
2007-11-19 14:00:00,42.95,43.39,42.93,43.37,1355100.0,29.0595,29.3572,29.0459,29.3436,1355100.0
2007-11-19 14:30:00,43.37,43.5,43.1,43.13,1743900.0,29.3436,29.4316,29.161,29.1812,1743900.0
2007-11-19 15:00:00,43.14,43.2,42.88,43.0,2769500.0,29.188,29.2286,29.0121,29.0933,2769500.0
2007-11-19 15:30:00,43.0,43.04,42.78,42.83,4721700.0,29.0933,29.1204,28.9444,28.9783,4721700.0
2007-11-20 09:30:00,42.8,43.41,42.25,43.3,4630500.0,28.958,29.3707,28.5859,29.2963,4630500.0
2007-11-20 10:00:00,43.3,43.64,42.72,42.76,3322400.0,29.2963,29.5263,28.9038,28.9309,3322400.0
2007-11-20 10:30:00,42.75,43.13,42.65,43.11,2476100.0,28.9241,29.1812,28.8565,29.1677,2476100.0
2007-11-20 11:00:00,43.11,43.3,42.92,43.11,2041100.0,29.1677,29.2963,29.0392,29.1677,2041100.0
2007-11-20 11:30:00,43.11,43.14,42.94,42.97,1386600.0,29.1677,29.188,29.0527,29.073,1386600.0
2007-11-20 12:00:00,42.96,42.98,42.59,42.59,1641200.0,29.0662,29.0798,28.8159,28.8159,1641200.0
2007-11-20 12:30:00,42.59,42.67,42.36,42.52,2362400.0,28.8159,28.87,28.6603,28.7685,2362400.0
2007-11-20 13:00:00,42.5,42.5,41.79,42.04,5661600.0,28.755,28.755,28.2746,28.4438,5661600.0
2007-11-20 13:30:00,42.04,42.7,42.02,42.59,2226200.0,28.4438,28.8903,28.4302,28.8159,2226200.0
2007-11-20 14:00:00,42.59,42.67,41.8,41.84,3310200.0,28.8159,28.87,28.2814,28.3085,3310200.0
2007-11-20 14:30:00,41.84,42.5,41.73,41.96,3106300.0,28.3085,28.755,28.234,28.3896,3106300.0
2007-11-20 15:00:00,41.96,42.39,41.83,42.27,3349500.0,28.3896,28.6806,28.3017,28.5994,3349500.0
2007-11-20 15:30:00,42.27,43.1,42.24,42.77,5336300.0,28.5994,29.161,28.5791,28.9377,5336300.0
2007-11-21 09:30:00,42.39,42.6,42.07,42.34,3321100.0,28.6806,28.8227,28.4641,28.6467,3321100.0
2007-11-21 10:00:00,42.34,42.6,42.12,42.5,2467300.0,28.6467,28.8227,28.4979,28.755,2467300.0
2007-11-21 10:30:00,42.5,42.5,42.02,42.09,3125000.0,28.755,28.755,28.4302,28.4776,3125000.0
2007-11-21 11:00:00,42.1,42.18,41.92,42.08,1919400.0,28.4844,28.5385,28.3626,28.4708,1919400.0
2007-11-21 11:30:00,42.08,42.56,42.01,42.36,1603800.0,28.4708,28.7956,28.4235,28.6603,1603800.0
2007-11-21 12:00:00,42.36,42.61,42.33,42.4,1446900.0,28.6603,28.8294,28.64,28.6873,1446900.0
2007-11-21 12:30:00,42.39,43.3,42.32,43.26,2200300.0,28.6806,29.2963,28.6332,29.2692,2200300.0
2007-11-21 13:00:00,43.26,43.33,42.76,42.86,1941700.0,29.2692,29.3166,28.9309,28.9986,1941700.0
2007-11-21 13:30:00,42.85,43.07,42.66,42.86,1826600.0,28.9918,29.1407,28.8633,28.9986,1826600.0
2007-11-21 14:00:00,42.86,42.93,42.71,42.72,1049700.0,28.9986,29.0459,28.8971,28.9038,1049700.0
2007-11-21 14:30:00,42.72,43.05,42.72,43.04,1203600.0,28.9038,29.1271,28.9038,29.1204,1203600.0
2007-11-21 15:00:00,43.05,43.13,42.16,42.54,2565100.0,29.1271,29.1812,28.525,28.7821,2565100.0
2007-11-21 15:30:00,42.55,42.59,42.03,42.04,3277300.0,28.7888,28.8159,28.437,28.4438,3277300.0
2007-11-23 09:30:00,42.57,42.8,42.41,42.76,2220200.0,28.8024,28.958,28.6941,28.9309,2220200.0
2007-11-23 10:00:00,42.77,42.98,42.69,42.81,1379800.0,28.9377,29.0798,28.8836,28.9647,1379800.0
2007-11-23 10:30:00,42.81,42.97,42.7,42.97,1472300.0,28.9647,29.073,28.8903,29.073,1472300.0
2007-11-23 11:00:00,42.97,43.22,42.94,43.2,1812200.0,29.073,29.2421,29.0527,29.2286,1812200.0
2007-11-23 11:30:00,43.21,43.25,43.03,43.11,1580200.0,29.2354,29.2624,29.1136,29.1677,1580200.0
2007-11-23 12:00:00,43.11,43.11,42.8,43.11,1341200.0,29.1677,29.1677,28.958,29.1677,1341200.0
2007-11-23 12:30:00,43.11,43.34,42.95,43.16,2971200.0,29.1677,29.3233,29.0595,29.2015,2971200.0
2007-11-26 09:30:00,43.24,43.24,42.47,43.2,3005800.0,29.2557,29.2557,28.7347,29.2286,3005800.0
2007-11-26 10:00:00,43.2,43.26,42.8,42.8,2271900.0,29.2286,29.2692,28.958,28.958,2271900.0
2007-11-26 10:30:00,42.8,43.03,42.69,42.69,2137000.0,28.958,29.1136,28.8836,28.8836,2137000.0
2007-11-26 11:00:00,42.7,42.95,42.59,42.6,1593000.0,28.8903,29.0595,28.8159,28.8227,1593000.0
2007-11-26 11:30:00,42.6,42.63,42.42,42.46,2015400.0,28.8227,28.843,28.7009,28.7279,2015400.0
2007-11-26 12:00:00,42.46,42.79,42.45,42.77,1335900.0,28.7279,28.9512,28.7212,28.9377,1335900.0
2007-11-26 12:30:00,42.77,42.89,42.65,42.71,1319400.0,28.9377,29.0189,28.8565,28.8971,1319400.0
2007-11-26 13:00:00,42.71,42.76,42.5,42.5,1185900.0,28.8971,28.9309,28.755,28.755,1185900.0
2007-11-26 13:30:00,42.5,42.67,42.42,42.48,1487000.0,28.755,28.87,28.7009,28.7415,1487000.0
2007-11-26 14:00:00,42.47,42.6,42.37,42.51,1719400.0,28.7347,28.8227,28.667,28.7618,1719400.0
2007-11-26 14:30:00,42.51,42.55,42.33,42.36,1973700.0,28.7618,28.7888,28.64,28.6603,1973700.0
2007-11-26 15:00:00,42.36,42.38,42.03,42.06,3150700.0,28.6603,28.6738,28.437,28.4573,3150700.0
2007-11-26 15:30:00,42.06,42.18,41.83,41.86,4680500.0,28.4573,28.5385,28.3017,28.322,4680500.0
2007-11-27 09:30:00,42.46,42.73,42.03,42.23,4067100.0,28.7279,28.9106,28.437,28.5723,4067100.0
2007-11-27 10:00:00,42.23,42.7,42.01,42.4,5144400.0,28.5723,28.8903,28.4235,28.6873,5144400.0
2007-11-27 10:30:00,42.4,42.9,42.31,42.85,2232900.0,28.6873,29.0256,28.6264,28.9918,2232900.0
2007-11-27 11:00:00,42.85,42.99,42.73,42.8,1772800.0,28.9918,29.0865,28.9106,28.958,1772800.0
2007-11-27 11:30:00,42.81,43.16,42.75,42.75,1969000.0,28.9647,29.2015,28.9241,28.9241,1969000.0
2007-11-27 12:00:00,42.75,42.96,42.61,42.71,1643100.0,28.9241,29.0662,28.8294,28.8971,1643100.0
2007-11-27 12:30:00,42.71,43.32,42.71,43.18,1996400.0,28.8971,29.3098,28.8971,29.2151,1996400.0
2007-11-27 13:00:00,43.2,43.31,43.11,43.23,1020000.0,29.2286,29.303,29.1677,29.2489,1020000.0
2007-11-27 13:30:00,43.24,43.24,42.88,42.95,1296300.0,29.2557,29.2557,29.0121,29.0595,1296300.0
2007-11-27 14:00:00,42.94,43.05,42.85,42.86,1367100.0,29.0527,29.1271,28.9918,28.9986,1367100.0
2007-11-27 14:30:00,42.86,42.92,42.46,42.8,2562100.0,28.9986,29.0392,28.7279,28.958,2562100.0
2007-11-27 15:00:00,42.79,42.95,42.53,42.62,1912700.0,28.9512,29.0595,28.7753,28.8362,1912700.0
2007-11-27 15:30:00,42.62,43.08,42.6,42.98,3939100.0,28.8362,29.1474,28.8227,29.0798,3939100.0
2007-11-28 09:30:00,43.7,44.57,43.0,44.54,4848300.0,29.5669,30.1555,29.0933,30.1352,4848300.0
2007-11-28 10:00:00,44.54,44.57,44.06,44.3,3002600.0,30.1352,30.1555,29.8105,29.9729,3002600.0
2007-11-28 10:30:00,44.3,44.48,44.15,44.19,3157100.0,29.9729,30.0946,29.8714,29.8984,3157100.0
2007-11-28 11:00:00,44.19,44.27,43.75,43.88,2016000.0,29.8984,29.9526,29.6007,29.6887,2016000.0
2007-11-28 11:30:00,43.88,43.96,43.7,43.88,1532400.0,29.6887,29.7428,29.5669,29.6887,1532400.0
2007-11-28 12:00:00,43.88,44.18,43.8,44.06,1532600.0,29.6887,29.8917,29.6346,29.8105,1532600.0
2007-11-28 12:30:00,44.05,44.09,43.85,43.85,874600.0,29.8037,29.8308,29.6684,29.6684,874600.0
2007-11-28 13:00:00,43.86,44.27,43.76,44.24,1502400.0,29.6752,29.9526,29.6075,29.9323,1502400.0
2007-11-28 13:30:00,44.24,44.41,44.03,44.29,1807100.0,29.9323,30.0473,29.7902,29.9661,1807100.0
2007-11-28 14:00:00,44.28,44.67,44.22,44.59,2771500.0,29.9593,30.2232,29.9187,30.1691,2771500.0
2007-11-28 14:30:00,44.6,44.79,44.49,44.61,2328400.0,30.1758,30.3044,30.1014,30.1826,2328400.0
2007-11-28 15:00:00,44.6,45.0,44.54,44.93,3060100.0,30.1758,30.4465,30.1352,30.3991,3060100.0
2007-11-28 15:30:00,44.93,45.0,44.65,44.89,4793800.0,30.3991,30.4465,30.2097,30.372,4793800.0
2007-11-29 09:30:00,44.8,44.8,44.35,44.38,2536300.0,30.3112,30.3112,30.0067,30.027,2536300.0
2007-11-29 10:00:00,44.38,44.53,44.02,44.29,2415000.0,30.027,30.1285,29.7834,29.9661,2415000.0
2007-11-29 10:30:00,44.29,44.56,44.2,44.52,1491100.0,29.9661,30.1488,29.9052,30.1217,1491100.0
2007-11-29 11:00:00,44.52,44.64,44.13,44.49,1301100.0,30.1217,30.2029,29.8578,30.1014,1301100.0
2007-11-29 11:30:00,44.49,44.88,44.49,44.69,1662000.0,30.1014,30.3653,30.1014,30.2367,1662000.0
2007-11-29 12:00:00,44.68,44.75,44.42,44.51,871800.0,30.23,30.2773,30.054,30.1149,871800.0
2007-11-29 12:30:00,44.51,44.58,44.21,44.23,1010400.0,30.1149,30.1623,29.912,29.9255,1010400.0
2007-11-29 13:00:00,44.24,44.33,44.1,44.14,1320200.0,29.9323,29.9932,29.8375,29.8646,1320200.0
2007-11-29 13:30:00,44.15,44.37,44.02,44.17,1202100.0,29.8714,30.0202,29.7834,29.8849,1202100.0
2007-11-29 14:00:00,44.16,44.37,44.07,44.31,1224600.0,29.8781,30.0202,29.8172,29.9796,1224600.0
2007-11-29 14:30:00,44.32,44.34,44.12,44.26,1183500.0,29.9864,29.9999,29.8511,29.9458,1183500.0
2007-11-29 15:00:00,44.26,44.37,44.2,44.33,1701900.0,29.9458,30.0202,29.9052,29.9932,1701900.0
2007-11-29 15:30:00,44.32,44.71,44.19,44.64,3711300.0,29.9864,30.2503,29.8984,30.2029,3711300.0
2007-11-30 09:30:00,46.15,46.7,45.6,45.98,8824200.0,31.2245,31.5967,30.8524,31.1095,8824200.0
2007-11-30 10:00:00,45.99,46.4,45.98,46.31,4838700.0,31.1163,31.3937,31.1095,31.3328,4838700.0
2007-11-30 10:30:00,46.3,46.39,46.03,46.06,3236000.0,31.326,31.3869,31.1434,31.1637,3236000.0
2007-11-30 11:00:00,46.06,46.11,45.8,46.03,2680100.0,31.1637,31.1975,30.9877,31.1434,2680100.0
2007-11-30 11:30:00,46.03,46.19,45.9,46.18,1262500.0,31.1434,31.2516,31.0554,31.2448,1262500.0
2007-11-30 12:00:00,46.18,46.25,45.96,46.14,893400.0,31.2448,31.2922,31.096,31.2178,893400.0
2007-11-30 12:30:00,46.13,46.23,46.05,46.19,1494100.0,31.211,31.2787,31.1569,31.2516,1494100.0
2007-11-30 13:00:00,46.18,46.28,46.03,46.28,1547200.0,31.2448,31.3125,31.1434,31.3125,1547200.0
2007-11-30 13:30:00,46.27,46.29,46.07,46.17,1316500.0,31.3057,31.3193,31.1704,31.2381,1316500.0
2007-11-30 14:00:00,46.17,46.17,46.01,46.05,1452900.0,31.2381,31.2381,31.1298,31.1569,1452900.0
2007-11-30 14:30:00,46.06,46.12,45.99,46.07,1976300.0,31.1637,31.2042,31.1163,31.1704,1976300.0
2007-11-30 15:00:00,46.06,46.11,45.9,46.02,3261900.0,31.1637,31.1975,31.0554,31.1366,3261900.0
2007-11-30 15:30:00,46.02,46.15,45.63,46.15,6242600.0,31.1366,31.2245,30.8727,31.2245,6242600.0
2007-12-03 09:30:00,46.25,46.37,45.5,45.74,3182300.0,31.2922,31.3734,30.7848,30.9471,3182300.0
2007-12-03 10:00:00,45.75,46.0,45.7,45.9,2332600.0,30.9539,31.1231,30.9201,31.0554,2332600.0
2007-12-03 10:30:00,45.9,46.15,45.78,46.0,2164900.0,31.0554,31.2245,30.9742,31.1231,2164900.0
2007-12-03 11:00:00,46.0,46.01,45.71,45.85,1488400.0,31.1231,31.1298,30.9268,31.0216,1488400.0
2007-12-03 11:30:00,45.85,45.87,45.65,45.71,1307400.0,31.0216,31.0351,30.8863,30.9268,1307400.0
2007-12-03 12:00:00,45.72,45.93,45.66,45.92,1088200.0,30.9336,31.0757,30.893,31.0689,1088200.0
2007-12-03 12:30:00,45.92,46.0,45.75,45.76,1284000.0,31.0689,31.1231,30.9539,30.9607,1284000.0
2007-12-03 13:00:00,45.76,45.8,45.61,45.66,964800.0,30.9607,30.9877,30.8592,30.893,964800.0
2007-12-03 13:30:00,45.67,45.67,45.36,45.43,1578000.0,30.8998,30.8998,30.69,30.7374,1578000.0
2007-12-03 14:00:00,45.42,45.55,45.39,45.39,1255900.0,30.7306,30.8186,30.7103,30.7103,1255900.0
2007-12-03 14:30:00,45.39,45.5,45.31,45.42,1897200.0,30.7103,30.7848,30.6562,30.7306,1897200.0
2007-12-03 15:00:00,45.41,45.5,45.33,45.4,2488000.0,30.7239,30.7848,30.6697,30.7171,2488000.0
2007-12-03 15:30:00,45.4,45.5,45.36,45.46,2693400.0,30.7171,30.7848,30.69,30.7577,2693400.0
2007-12-04 09:30:00,45.0,45.02,44.52,44.89,3415200.0,30.4465,30.46,30.1217,30.372,3415200.0
2007-12-04 10:00:00,44.89,44.92,44.47,44.63,2568900.0,30.372,30.3923,30.0879,30.1961,2568900.0
2007-12-04 10:30:00,44.64,44.73,44.5,44.53,2010600.0,30.2029,30.2638,30.1082,30.1285,2010600.0
2007-12-04 11:00:00,44.52,44.81,44.5,44.6,1639000.0,30.1217,30.3179,30.1082,30.1758,1639000.0
2007-12-04 11:30:00,44.6,44.75,44.57,44.62,1453100.0,30.1758,30.2773,30.1555,30.1894,1453100.0
2007-12-04 12:00:00,44.62,44.76,44.6,44.73,1433400.0,30.1894,30.2841,30.1758,30.2638,1433400.0
2007-12-04 12:30:00,44.73,44.85,44.67,44.84,1052500.0,30.2638,30.345,30.2232,30.3382,1052500.0
2007-12-04 13:00:00,44.84,44.91,44.67,44.7,877000.0,30.3382,30.3856,30.2232,30.2435,877000.0
2007-12-04 13:30:00,44.7,44.86,44.69,44.74,1058100.0,30.2435,30.3517,30.2367,30.2706,1058100.0
2007-12-04 14:00:00,44.75,44.77,44.61,44.64,1354000.0,30.2773,30.2909,30.1826,30.2029,1354000.0
2007-12-04 14:30:00,44.64,44.78,44.63,44.7,1458100.0,30.2029,30.2976,30.1961,30.2435,1458100.0
2007-12-04 15:00:00,44.7,44.82,44.65,44.73,1786900.0,30.2435,30.3247,30.2097,30.2638,1786900.0
2007-12-04 15:30:00,44.73,44.79,44.65,44.7,3131800.0,30.2638,30.3044,30.2097,30.2435,3131800.0
2007-12-05 09:30:00,44.51,44.77,44.36,44.54,3156800.0,30.5411,30.7195,30.4381,30.5616,3156800.0
2007-12-05 10:00:00,44.53,44.76,44.35,44.47,2232400.0,30.5548,30.7126,30.4313,30.5136,2232400.0
2007-12-05 10:30:00,44.47,44.67,44.35,44.66,1279900.0,30.5136,30.6509,30.4313,30.644,1279900.0
2007-12-05 11:00:00,44.66,44.92,44.64,44.91,1585700.0,30.644,30.8224,30.6303,30.8155,1585700.0
2007-12-05 11:30:00,44.9,45.06,44.85,44.99,1847100.0,30.8087,30.9185,30.7744,30.8704,1847100.0
2007-12-05 12:00:00,44.99,45.05,44.92,45.01,2325700.0,30.8704,30.9116,30.8224,30.8841,2325700.0
2007-12-05 12:30:00,45.0,45.03,44.76,44.99,1852300.0,30.8773,30.8979,30.7126,30.8704,1852300.0
2007-12-05 13:00:00,44.98,45.05,44.69,44.77,2073900.0,30.8636,30.9116,30.6646,30.7195,2073900.0
2007-12-05 13:30:00,44.76,45.0,44.76,44.94,1159300.0,30.7126,30.8773,30.7126,30.8361,1159300.0
2007-12-05 14:00:00,44.94,45.0,44.56,44.66,1470800.0,30.8361,30.8773,30.5754,30.644,1470800.0
2007-12-05 14:30:00,44.67,44.84,44.61,44.79,1585700.0,30.6509,30.7675,30.6097,30.7332,1585700.0
2007-12-05 15:00:00,44.78,45.06,44.75,44.95,1841400.0,30.7263,30.9185,30.7057,30.843,1841400.0
2007-12-05 15:30:00,44.95,45.28,44.9,45.26,3319500.0,30.843,31.0694,30.8087,31.0557,3319500.0
2007-12-06 09:30:00,45.19,45.64,44.92,45.55,2220400.0,31.0077,31.3164,30.8224,31.2547,2220400.0
2007-12-06 10:00:00,45.55,45.72,45.35,45.4,1853100.0,31.2547,31.3713,31.1174,31.1517,1853100.0
2007-12-06 10:30:00,45.4,45.5,45.24,45.44,1684600.0,31.1517,31.2204,31.042,31.1792,1684600.0
2007-12-06 11:00:00,45.44,45.64,45.41,45.53,1298600.0,31.1792,31.3164,31.1586,31.241,1298600.0
2007-12-06 11:30:00,45.54,45.59,45.41,45.55,1089900.0,31.2478,31.2821,31.1586,31.2547,1089900.0
2007-12-06 12:00:00,45.54,45.61,45.41,45.45,848700.0,31.2478,31.2958,31.1586,31.1861,848700.0
2007-12-06 12:30:00,45.46,45.55,45.44,45.54,722700.0,31.1929,31.2547,31.1792,31.2478,722700.0
2007-12-06 13:00:00,45.54,45.62,45.42,45.44,872600.0,31.2478,31.3027,31.1655,31.1792,872600.0
2007-12-06 13:30:00,45.43,45.53,45.19,45.24,1283900.0,31.1723,31.241,31.0077,31.042,1283900.0
2007-12-06 14:00:00,45.24,45.59,45.18,45.55,1134800.0,31.042,31.2821,31.0008,31.2547,1134800.0
2007-12-06 14:30:00,45.56,45.69,45.51,45.55,1536100.0,31.2615,31.3507,31.2272,31.2547,1536100.0
2007-12-06 15:00:00,45.54,45.84,45.54,45.84,1987600.0,31.2478,31.4537,31.2478,31.4537,1987600.0
2007-12-06 15:30:00,45.84,45.98,45.73,45.96,2926500.0,31.4537,31.5497,31.3782,31.536,2926500.0
2007-12-07 09:30:00,46.0,46.23,45.77,46.06,2499200.0,31.5634,31.7213,31.4056,31.6046,2499200.0
2007-12-07 10:00:00,46.06,46.2,45.9,46.03,1764200.0,31.6046,31.7007,31.4948,31.584,1764200.0
2007-12-07 10:30:00,46.04,46.07,45.8,45.95,1259500.0,31.5909,31.6115,31.4262,31.5291,1259500.0
2007-12-07 11:00:00,45.94,46.11,45.89,46.06,807000.0,31.5223,31.6389,31.488,31.6046,807000.0
2007-12-07 11:30:00,46.06,46.2,46.04,46.16,1097600.0,31.6046,31.7007,31.5909,31.6732,1097600.0
2007-12-07 12:00:00,46.16,46.41,46.16,46.36,1355700.0,31.6732,31.8448,31.6732,31.8105,1355700.0
2007-12-07 12:30:00,46.36,46.38,46.32,46.32,778900.0,31.8105,31.8242,31.783,31.783,778900.0
2007-12-07 13:00:00,46.31,46.32,45.84,45.88,1378900.0,31.7762,31.783,31.4537,31.4811,1378900.0
2007-12-07 13:30:00,45.87,46.06,45.77,45.96,1287300.0,31.4742,31.6046,31.4056,31.536,1287300.0
2007-12-07 14:00:00,45.95,45.97,45.7,45.74,1009600.0,31.5291,31.5429,31.3576,31.385,1009600.0
2007-12-07 14:30:00,45.74,45.94,45.62,45.69,1212600.0,31.385,31.5223,31.3027,31.3507,1212600.0
2007-12-07 15:00:00,45.69,45.78,45.5,45.55,2434000.0,31.3507,31.4125,31.2204,31.2547,2434000.0
2007-12-07 15:30:00,45.54,45.63,45.33,45.38,3876600.0,31.2478,31.3096,31.1037,31.138,3876600.0
2007-12-10 09:30:00,45.5,46.15,45.41,46.14,1864400.0,31.2204,31.6664,31.1586,31.6595,1864400.0
2007-12-10 10:00:00,46.14,46.53,46.12,46.36,2759900.0,31.6595,31.9271,31.6458,31.8105,2759900.0
2007-12-10 10:30:00,46.36,46.64,46.35,46.6,2367400.0,31.8105,32.0026,31.8036,31.9751,2367400.0
2007-12-10 11:00:00,46.6,46.78,45.72,46.14,5795800.0,31.9751,32.0987,31.3713,31.6595,5795800.0
2007-12-10 11:30:00,46.13,46.5,45.79,46.04,2243000.0,31.6526,31.9065,31.4194,31.5909,2243000.0
2007-12-10 12:00:00,46.04,46.23,45.87,46.23,1452400.0,31.5909,31.7213,31.4742,31.7213,1452400.0
2007-12-10 12:30:00,46.23,46.54,46.21,46.4,1210600.0,31.7213,31.934,31.7075,31.8379,1210600.0
2007-12-10 13:00:00,46.4,46.72,46.36,46.56,872700.0,31.8379,32.0575,31.8105,31.9477,872700.0
2007-12-10 13:30:00,46.56,46.6,46.24,46.37,771000.0,31.9477,31.9751,31.7281,31.8173,771000.0
2007-12-10 14:00:00,46.36,46.44,46.32,46.42,993800.0,31.8105,31.8654,31.783,31.8516,993800.0
2007-12-10 14:30:00,46.43,46.51,46.2,46.31,1307300.0,31.8585,31.9134,31.7007,31.7762,1307300.0
2007-12-10 15:00:00,46.31,46.49,46.25,46.4,1587400.0,31.7762,31.8997,31.735,31.8379,1587400.0
2007-12-10 15:30:00,46.4,46.71,46.4,46.68,4333500.0,31.8379,32.0506,31.8379,32.03,4333500.0
2007-12-11 09:30:00,46.52,46.69,46.1,46.32,1911500.0,31.9203,32.0369,31.6321,31.783,1911500.0
2007-12-11 10:00:00,46.33,46.48,46.27,46.47,1314900.0,31.7899,31.8928,31.7487,31.8859,1314900.0
2007-12-11 10:30:00,46.47,46.5,46.25,46.26,1569000.0,31.8859,31.9065,31.735,31.7418,1569000.0
2007-12-11 11:00:00,46.26,46.34,46.19,46.25,1112100.0,31.7418,31.7967,31.6938,31.735,1112100.0
2007-12-11 11:30:00,46.25,46.37,46.23,46.34,780700.0,31.735,31.8173,31.7213,31.7967,780700.0
2007-12-11 12:00:00,46.33,46.39,46.27,46.34,646100.0,31.7899,31.831,31.7487,31.7967,646100.0
2007-12-11 12:30:00,46.35,46.49,46.34,46.43,950100.0,31.8036,31.8997,31.7967,31.8585,950100.0
2007-12-11 13:00:00,46.42,46.7,46.4,46.65,1004800.0,31.8516,32.0438,31.8379,32.0095,1004800.0
2007-12-11 13:30:00,46.65,46.99,46.58,46.99,1177000.0,32.0095,32.2427,31.9614,32.2427,1177000.0
2007-12-11 14:00:00,46.99,47.0,45.12,45.5,4485300.0,32.2427,32.2496,30.9596,31.2204,4485300.0
2007-12-11 14:30:00,45.5,45.55,44.91,45.15,3863500.0,31.2204,31.2547,30.8155,30.9802,3863500.0
2007-12-11 15:00:00,45.15,45.15,44.6,44.82,4222300.0,30.9802,30.9802,30.6028,30.7538,4222300.0
2007-12-11 15:30:00,44.82,45.08,44.5,44.59,7005200.0,30.7538,30.9322,30.5342,30.596,7005200.0
2007-12-12 09:30:00,44.94,45.64,43.52,43.96,10492400.0,30.8361,31.3164,29.8618,30.1637,10492400.0
2007-12-12 10:00:00,43.97,44.4,43.65,44.18,4553100.0,30.1705,30.4656,29.951,30.3146,4553100.0
2007-12-12 10:30:00,44.18,44.19,43.75,43.76,3163800.0,30.3146,30.3215,30.0196,30.0264,3163800.0
2007-12-12 11:00:00,43.76,44.0,43.5,43.52,3643700.0,30.0264,30.1911,29.848,29.8618,3643700.0
2007-12-12 11:30:00,43.52,44.09,43.51,43.76,3132000.0,29.8618,30.2529,29.8549,30.0264,3132000.0
2007-12-12 12:00:00,43.76,43.79,43.43,43.44,1935800.0,30.0264,30.047,29.8,29.8069,1935800.0
2007-12-12 12:30:00,43.43,43.43,43.08,43.15,3281000.0,29.8,29.8,29.5599,29.6079,3281000.0
2007-12-12 13:00:00,43.15,43.18,43.0,43.01,3137700.0,29.6079,29.6285,29.505,29.5118,3137700.0
2007-12-12 13:30:00,43.02,43.3,43.0,43.27,3341600.0,29.5187,29.7108,29.505,29.6902,3341600.0
2007-12-12 14:00:00,43.27,43.46,43.16,43.16,3576400.0,29.6902,29.8206,29.6147,29.6147,3576400.0
2007-12-12 14:30:00,43.16,43.28,42.87,42.88,4185900.0,29.6147,29.6971,29.4158,29.4226,4185900.0
2007-12-12 15:00:00,42.88,43.04,42.51,42.83,5282000.0,29.4226,29.5324,29.1687,29.3883,5282000.0
2007-12-12 15:30:00,42.82,43.74,42.54,43.47,8692500.0,29.3815,30.0127,29.1893,29.8275,8692500.0
2007-12-13 09:30:00,42.89,42.96,42.34,42.56,4390900.0,29.4295,29.4775,29.0521,29.203,4390900.0
2007-12-13 10:00:00,42.56,42.88,42.45,42.57,3285700.0,29.203,29.4226,29.1276,29.2099,3285700.0
2007-12-13 10:30:00,42.56,42.59,42.01,42.05,3473700.0,29.203,29.2236,28.8257,28.8531,3473700.0
2007-12-13 11:00:00,42.05,42.19,42.01,42.12,2983900.0,28.8531,28.9492,28.8257,28.9011,2983900.0
2007-12-13 11:30:00,42.12,42.38,42.08,42.19,2285000.0,28.9011,29.0795,28.8737,28.9492,2285000.0
2007-12-13 12:00:00,42.19,42.32,42.07,42.15,1221100.0,28.9492,29.0384,28.8668,28.9217,1221100.0
2007-12-13 12:30:00,42.15,42.21,42.02,42.14,1180700.0,28.9217,28.9629,28.8325,28.9149,1180700.0
2007-12-13 13:00:00,42.14,42.35,42.13,42.24,1986000.0,28.9149,29.059,28.908,28.9835,1986000.0
2007-12-13 13:30:00,42.24,42.36,42.14,42.28,1532100.0,28.9835,29.0658,28.9149,29.0109,1532100.0
2007-12-13 14:00:00,42.28,42.74,42.2,42.73,3575500.0,29.0109,29.3266,28.956,29.3197,3575500.0
2007-12-13 14:30:00,42.73,42.78,42.39,42.44,2122700.0,29.3197,29.354,29.0864,29.1207,2122700.0
2007-12-13 15:00:00,42.45,42.89,42.33,42.85,2948800.0,29.1276,29.4295,29.0452,29.402,2948800.0
2007-12-13 15:30:00,42.85,43.14,42.36,43.07,4877700.0,29.402,29.601,29.0658,29.553,4877700.0
2007-12-14 09:30:00,42.42,42.64,42.3,42.47,2473600.0,29.107,29.2579,29.0246,29.1413,2473600.0
2007-12-14 10:00:00,42.47,42.8,42.37,42.62,2349300.0,29.1413,29.3677,29.0727,29.2442,2349300.0
2007-12-14 10:30:00,42.62,43.18,42.45,43.12,3246900.0,29.2442,29.6285,29.1276,29.5873,3246900.0
2007-12-14 11:00:00,43.13,43.25,42.7,42.71,2154200.0,29.5942,29.6765,29.2991,29.306,2154200.0
2007-12-14 11:30:00,42.7,42.94,42.59,42.81,2030200.0,29.2991,29.4638,29.2236,29.3746,2030200.0
2007-12-14 12:00:00,42.81,42.89,42.52,42.62,1161300.0,29.3746,29.4295,29.1756,29.2442,1161300.0
2007-12-14 12:30:00,42.62,42.67,42.44,42.55,1542900.0,29.2442,29.2785,29.1207,29.1962,1542900.0
2007-12-14 13:00:00,42.55,42.58,42.38,42.52,1020300.0,29.1962,29.2168,29.0795,29.1756,1020300.0
2007-12-14 13:30:00,42.51,42.52,42.29,42.37,1276400.0,29.1687,29.1756,29.0178,29.0727,1276400.0
2007-12-14 14:00:00,42.38,42.42,42.24,42.29,1456100.0,29.0795,29.107,28.9835,29.0178,1456100.0
2007-12-14 14:30:00,42.29,42.49,42.23,42.46,2778500.0,29.0178,29.155,28.9766,29.1344,2778500.0
2007-12-14 15:00:00,42.46,42.49,42.22,42.28,2598800.0,29.1344,29.155,28.9698,29.0109,2598800.0
2007-12-14 15:30:00,42.28,42.43,42.11,42.14,4691900.0,29.0109,29.1138,28.8943,28.9149,4691900.0
2007-12-17 09:30:00,42.01,42.02,41.26,41.82,3855400.0,28.8257,28.8325,28.311,28.6953,3855400.0
2007-12-17 10:00:00,41.82,42.05,41.65,41.9,2809500.0,28.6953,28.8531,28.5786,28.7502,2809500.0
2007-12-17 10:30:00,41.89,42.14,41.8,42.1,2173900.0,28.7433,28.9149,28.6816,28.8874,2173900.0
2007-12-17 11:00:00,42.1,42.2,41.89,41.96,1841500.0,28.8874,28.956,28.7433,28.7914,1841500.0
2007-12-17 11:30:00,41.97,42.05,41.82,41.86,1341100.0,28.7982,28.8531,28.6953,28.7227,1341100.0
2007-12-17 12:00:00,41.86,42.05,41.83,42.03,1090000.0,28.7227,28.8531,28.7022,28.8394,1090000.0
2007-12-17 12:30:00,42.02,42.2,41.87,42.18,1563000.0,28.8325,28.956,28.7296,28.9423,1563000.0
2007-12-17 13:00:00,42.17,42.18,41.83,41.89,1927500.0,28.9354,28.9423,28.7022,28.7433,1927500.0
2007-12-17 13:30:00,41.89,41.95,41.75,41.77,1410900.0,28.7433,28.7845,28.6473,28.661,1410900.0
2007-12-17 14:00:00,41.78,41.97,41.69,41.88,1935100.0,28.6678,28.7982,28.6061,28.7365,1935100.0
2007-12-17 14:30:00,41.89,41.99,41.78,41.78,1663900.0,28.7433,28.8119,28.6678,28.6678,1663900.0
2007-12-17 15:00:00,41.78,41.85,41.73,41.75,2605200.0,28.6678,28.7159,28.6335,28.6473,2605200.0
2007-12-17 15:30:00,41.75,42.1,41.58,41.68,4048500.0,28.6473,28.8874,28.5306,28.5992,4048500.0
2007-12-18 09:30:00,42.14,42.2,41.65,41.75,2361800.0,28.9149,28.956,28.5786,28.6473,2361800.0
2007-12-18 10:00:00,41.75,41.82,41.68,41.72,2101300.0,28.6473,28.6953,28.5992,28.6267,2101300.0
2007-12-18 10:30:00,41.72,41.77,41.51,41.71,2319800.0,28.6267,28.661,28.4826,28.6198,2319800.0
2007-12-18 11:00:00,41.7,41.73,41.21,41.21,2553100.0,28.613,28.6335,28.2767,28.2767,2553100.0
2007-12-18 11:30:00,41.21,41.29,40.91,40.95,2713900.0,28.2767,28.3316,28.0709,28.0983,2713900.0
2007-12-18 12:00:00,40.95,41.15,40.78,41.11,2124200.0,28.0983,28.2356,27.9817,28.2081,2124200.0
2007-12-18 12:30:00,41.11,41.15,41.0,41.01,1209100.0,28.2081,28.2356,28.1326,28.1395,1209100.0
2007-12-18 13:00:00,41.01,41.38,40.96,41.3,1527700.0,28.1395,28.3934,28.1052,28.3385,1527700.0
2007-12-18 13:30:00,41.31,41.53,41.24,41.31,1385400.0,28.3453,28.4963,28.2973,28.3453,1385400.0
2007-12-18 14:00:00,41.31,41.64,41.28,41.61,1981100.0,28.3453,28.5718,28.3248,28.5512,1981100.0
2007-12-18 14:30:00,41.61,41.83,41.54,41.57,2188300.0,28.5512,28.7022,28.5032,28.5237,2188300.0
2007-12-18 15:00:00,41.58,41.74,41.3,41.61,2135200.0,28.5306,28.6404,28.3385,28.5512,2135200.0
2007-12-18 15:30:00,41.6,41.79,41.45,41.49,3767900.0,28.5443,28.6747,28.4414,28.4689,3767900.0
2007-12-19 09:30:00,41.72,42.13,41.5,42.06,2705700.0,28.6267,28.908,28.4757,28.86,2705700.0
2007-12-19 10:00:00,42.06,42.6,42.03,42.28,2769200.0,28.86,29.2305,28.8394,29.0109,2769200.0
2007-12-19 10:30:00,42.28,42.39,42.11,42.25,1563200.0,29.0109,29.0864,28.8943,28.9903,1563200.0
2007-12-19 11:00:00,42.24,42.38,41.83,41.83,2413300.0,28.9835,29.0795,28.7022,28.7022,2413300.0
2007-12-19 11:30:00,41.83,42.11,41.51,41.57,1959400.0,28.7022,28.8943,28.4826,28.5237,1959400.0
2007-12-19 12:00:00,41.56,41.87,41.52,41.86,1423000.0,28.5169,28.7296,28.4894,28.7227,1423000.0
2007-12-19 12:30:00,41.85,41.85,41.61,41.76,1163800.0,28.7159,28.7159,28.5512,28.6541,1163800.0
2007-12-19 13:00:00,41.77,41.77,41.51,41.55,937900.0,28.661,28.661,28.4826,28.51,937900.0
2007-12-19 13:30:00,41.57,41.6,41.48,41.55,1406900.0,28.5237,28.5443,28.462,28.51,1406900.0
2007-12-19 14:00:00,41.56,42.0,41.53,41.87,1608700.0,28.5169,28.8188,28.4963,28.7296,1608700.0
2007-12-19 14:30:00,41.87,42.08,41.75,41.9,1258700.0,28.7296,28.8737,28.6473,28.7502,1258700.0
2007-12-19 15:00:00,41.9,41.94,41.59,41.68,1732500.0,28.7502,28.7776,28.5375,28.5992,1732500.0
2007-12-19 15:30:00,41.67,41.84,41.53,41.58,2588000.0,28.5924,28.709,28.4963,28.5306,2588000.0
2007-12-20 09:30:00,41.86,42.0,41.35,41.45,2139000.0,28.7227,28.8188,28.3728,28.4414,2139000.0
2007-12-20 10:00:00,41.45,41.52,41.33,41.45,2795100.0,28.4414,28.4894,28.3591,28.4414,2795100.0
2007-12-20 10:30:00,41.45,41.8,41.22,41.26,2423100.0,28.4414,28.6816,28.2836,28.311,2423100.0
2007-12-20 11:00:00,41.26,41.26,41.01,41.13,1826900.0,28.311,28.311,28.1395,28.2218,1826900.0
2007-12-20 11:30:00,41.13,41.8,40.87,40.91,2655400.0,28.2218,28.6816,28.0434,28.0709,2655400.0
2007-12-20 12:00:00,40.91,41.46,40.83,41.09,1743200.0,28.0709,28.4483,28.016,28.1944,1743200.0
2007-12-20 12:30:00,41.09,41.1,40.94,41.07,1249300.0,28.1944,28.2013,28.0915,28.1807,1249300.0
2007-12-20 13:00:00,41.07,41.33,41.03,41.17,1293100.0,28.1807,28.3591,28.1532,28.2493,1293100.0
2007-12-20 13:30:00,41.18,41.45,41.14,41.38,1724700.0,28.2561,28.4414,28.2287,28.3934,1724700.0
2007-12-20 14:00:00,41.38,41.4,41.15,41.37,1666400.0,28.3934,28.4071,28.2356,28.3865,1666400.0
2007-12-20 14:30:00,41.37,41.59,41.33,41.52,1800100.0,28.3865,28.5375,28.3591,28.4894,1800100.0
2007-12-20 15:00:00,41.52,41.54,41.24,41.25,1729000.0,28.4894,28.5032,28.2973,28.3042,1729000.0
2007-12-20 15:30:00,41.26,41.45,41.19,41.4,3131800.0,28.311,28.4414,28.263,28.4071,3131800.0
2007-12-21 09:30:00,41.81,42.07,41.57,41.63,10861100.0,28.6884,28.8668,28.5237,28.5649,10861100.0
2007-12-21 10:00:00,41.62,41.86,41.49,41.6,2931400.0,28.5581,28.7227,28.4689,28.5443,2931400.0
2007-12-21 10:30:00,41.6,41.66,41.52,41.53,1240800.0,28.5443,28.5855,28.4894,28.4963,1240800.0
2007-12-21 11:00:00,41.52,41.65,41.49,41.55,1437600.0,28.4894,28.5786,28.4689,28.51,1437600.0
2007-12-21 11:30:00,41.55,41.6,41.16,41.2,2210000.0,28.51,28.5443,28.2424,28.2699,2210000.0
2007-12-21 12:00:00,41.2,41.25,41.07,41.15,1871400.0,28.2699,28.3042,28.1807,28.2356,1871400.0
2007-12-21 12:30:00,41.16,41.31,41.15,41.29,1283000.0,28.2424,28.3453,28.2356,28.3316,1283000.0
2007-12-21 13:00:00,41.3,41.39,41.23,41.34,881600.0,28.3385,28.4002,28.2905,28.3659,881600.0
2007-12-21 13:30:00,41.35,41.5,41.32,41.49,876000.0,28.3728,28.4757,28.3522,28.4689,876000.0
2007-12-21 14:00:00,41.49,41.5,41.4,41.42,1187300.0,28.4689,28.4757,28.4071,28.4208,1187300.0
2007-12-21 14:30:00,41.41,41.54,41.41,41.49,1439000.0,28.414,28.5032,28.414,28.4689,1439000.0
2007-12-21 15:00:00,41.5,41.63,41.46,41.6,1827400.0,28.4757,28.5649,28.4483,28.5443,1827400.0
2007-12-21 15:30:00,41.6,42.01,41.58,42.0,5055400.0,28.5443,28.8257,28.5306,28.8188,5055400.0
2007-12-24 09:30:00,41.73,42.67,41.73,42.42,2784500.0,28.6335,29.2785,28.6335,29.107,2784500.0
2007-12-24 10:00:00,42.43,42.48,42.28,42.3,1184600.0,29.1138,29.1482,29.0109,29.0246,1184600.0
2007-12-24 10:30:00,42.29,42.35,42.17,42.34,1062400.0,29.0178,29.059,28.9354,29.0521,1062400.0
2007-12-24 11:00:00,42.34,42.42,42.27,42.28,1008900.0,29.0521,29.107,29.0041,29.0109,1008900.0
2007-12-24 11:30:00,42.28,42.31,42.17,42.19,1089000.0,29.0109,29.0315,28.9354,28.9492,1089000.0
2007-12-24 12:00:00,42.2,42.29,42.11,42.27,1263800.0,28.956,29.0178,28.8943,29.0041,1263800.0
2007-12-24 12:30:00,42.27,42.35,42.2,42.25,2297800.0,29.0041,29.059,28.956,28.9903,2297800.0
2007-12-24 13:00:00,42.28,42.28,42.0,42.0,1412000.0,29.0109,29.0109,28.8188,28.8188,1412000.0
2007-12-24 13:30:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 14:00:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 14:30:00,42.0,42.0,42.0,42.0,0.0,28.8188,28.8188,28.8188,28.8188,0.0
2007-12-24 15:00:00,42.28,42.28,42.28,42.28,100.0,29.0109,29.0109,29.0109,29.0109,100.0
2007-12-24 15:30:00,42.28,42.28,42.28,42.28,0.0,29.0109,29.0109,29.0109,29.0109,0.0
2007-12-26 09:30:00,42.08,42.08,41.75,41.81,1617600.0,28.8737,28.8737,28.6473,28.6884,1617600.0
2007-12-26 10:00:00,41.81,41.99,41.79,41.97,1086400.0,28.6884,28.8119,28.6747,28.7982,1086400.0
2007-12-26 10:30:00,41.97,41.99,41.86,41.93,1029800.0,28.7982,28.8119,28.7227,28.7708,1029800.0
2007-12-26 11:00:00,41.94,41.98,41.87,41.95,915500.0,28.7776,28.8051,28.7296,28.7845,915500.0
2007-12-26 11:30:00,41.95,41.99,41.92,41.96,765200.0,28.7845,28.8119,28.7639,28.7914,765200.0
2007-12-26 12:00:00,41.94,42.0,41.93,41.98,798500.0,28.7776,28.8188,28.7708,28.8051,798500.0
2007-12-26 12:30:00,41.98,42.11,41.96,41.99,1045600.0,28.8051,28.8943,28.7914,28.8119,1045600.0
2007-12-26 13:00:00,41.99,42.13,41.95,42.03,776500.0,28.8119,28.908,28.7845,28.8394,776500.0
2007-12-26 13:30:00,42.02,42.15,41.96,42.14,716600.0,28.8325,28.9217,28.7914,28.9149,716600.0
2007-12-26 14:00:00,42.14,42.14,42.05,42.13,837800.0,28.9149,28.9149,28.8531,28.908,837800.0
2007-12-26 14:30:00,42.13,42.18,42.09,42.13,773600.0,28.908,28.9423,28.8806,28.908,773600.0
2007-12-26 15:00:00,42.14,42.15,42.03,42.08,1198300.0,28.9149,28.9217,28.8394,28.8737,1198300.0
2007-12-26 15:30:00,42.08,42.32,42.04,42.26,2172600.0,28.8737,29.0384,28.8462,28.9972,2172600.0
2007-12-27 09:30:00,42.0,42.03,41.7,41.85,2061400.0,28.8188,28.8394,28.613,28.7159,2061400.0
2007-12-27 10:00:00,41.86,41.93,41.82,41.91,1192300.0,28.7227,28.7708,28.6953,28.757,1192300.0
2007-12-27 10:30:00,41.92,41.97,41.79,41.84,1176900.0,28.7639,28.7982,28.6747,28.709,1176900.0
2007-12-27 11:00:00,41.85,41.9,41.77,41.78,1331400.0,28.7159,28.7502,28.661,28.6678,1331400.0
2007-12-27 11:30:00,41.78,41.81,41.77,41.78,796900.0,28.6678,28.6884,28.661,28.6678,796900.0
2007-12-27 12:00:00,41.78,41.8,41.5,41.56,2082000.0,28.6678,28.6816,28.4757,28.5169,2082000.0
2007-12-27 12:30:00,41.56,41.63,41.52,41.57,785400.0,28.5169,28.5649,28.4894,28.5237,785400.0
2007-12-27 13:00:00,41.57,41.62,41.5,41.59,812400.0,28.5237,28.5581,28.4757,28.5375,812400.0
2007-12-27 13:30:00,41.59,41.63,41.53,41.56,839400.0,28.5375,28.5649,28.4963,28.5169,839400.0
2007-12-27 14:00:00,41.56,41.66,41.54,41.61,1137500.0,28.5169,28.5855,28.5032,28.5512,1137500.0
2007-12-27 14:30:00,41.61,41.65,41.54,41.57,1095600.0,28.5512,28.5786,28.5032,28.5237,1095600.0
2007-12-27 15:00:00,41.57,41.65,41.53,41.55,1501400.0,28.5237,28.5786,28.4963,28.51,1501400.0
2007-12-27 15:30:00,41.55,41.6,41.32,41.44,3424000.0,28.51,28.5443,28.3522,28.4345,3424000.0
2007-12-28 09:30:00,41.7,41.89,41.46,41.46,1894600.0,28.613,28.7433,28.4483,28.4483,1894600.0
2007-12-28 10:00:00,41.46,41.47,41.12,41.15,1710000.0,28.4483,28.4551,28.215,28.2356,1710000.0
2007-12-28 10:30:00,41.17,41.2,41.02,41.02,612500.0,28.2493,28.2699,28.1464,28.1464,612500.0
2007-12-28 11:00:00,41.03,41.11,40.97,41.05,1907500.0,28.1532,28.2081,28.1121,28.1669,1907500.0
2007-12-28 11:30:00,41.06,41.26,41.04,41.05,1725800.0,28.1738,28.311,28.1601,28.1669,1725800.0
2007-12-28 12:00:00,41.06,41.09,41.04,41.05,1623500.0,28.1738,28.1944,28.1601,28.1669,1623500.0
2007-12-28 12:30:00,41.05,41.07,40.84,40.96,2043900.0,28.1669,28.1807,28.0229,28.1052,2043900.0
2007-12-28 13:00:00,40.96,41.03,40.88,40.94,1317100.0,28.1052,28.1532,28.0503,28.0915,1317100.0
2007-12-28 13:30:00,40.95,41.05,40.85,41.04,1135200.0,28.0983,28.1669,28.0297,28.1601,1135200.0
2007-12-28 14:00:00,41.03,41.05,40.92,41.01,1019700.0,28.1532,28.1669,28.0777,28.1395,1019700.0
2007-12-28 14:30:00,41.02,41.05,40.96,41.0,1039200.0,28.1464,28.1669,28.1052,28.1326,1039200.0
2007-12-28 15:00:00,41.0,41.09,40.95,41.01,1565900.0,28.1326,28.1944,28.0983,28.1395,1565900.0
2007-12-28 15:30:00,41.01,41.17,41.0,41.08,2782400.0,28.1395,28.2493,28.1326,28.1875,2782400.0
2007-12-31 09:30:00,40.91,41.0,40.76,40.86,2558700.0,28.0709,28.1326,27.968,28.0366,2558700.0
2007-12-31 10:00:00,40.86,41.05,40.84,40.86,2277100.0,28.0366,28.1669,28.0229,28.0366,2277100.0
2007-12-31 10:30:00,40.87,40.87,40.61,40.84,1864000.0,28.0434,28.0434,27.865,28.0229,1864000.0
2007-12-31 11:00:00,40.84,40.85,40.76,40.8,1896900.0,28.0229,28.0297,27.968,27.9954,1896900.0
2007-12-31 11:30:00,40.81,40.96,40.8,40.92,1144600.0,28.0023,28.1052,27.9954,28.0777,1144600.0
2007-12-31 12:00:00,40.92,41.24,40.9,41.12,1485000.0,28.0777,28.2973,28.064,28.215,1485000.0
2007-12-31 12:30:00,41.12,41.25,41.11,41.16,974500.0,28.215,28.3042,28.2081,28.2424,974500.0
2007-12-31 13:00:00,41.15,41.48,41.13,41.39,1335900.0,28.2356,28.462,28.2218,28.4002,1335900.0
2007-12-31 13:30:00,41.39,41.46,41.35,41.4,869300.0,28.4002,28.4483,28.3728,28.4071,869300.0
2007-12-31 14:00:00,41.4,41.6,41.32,41.52,1265700.0,28.4071,28.5443,28.3522,28.4894,1265700.0
2007-12-31 14:30:00,41.52,41.57,41.4,41.57,1292200.0,28.4894,28.5237,28.4071,28.5237,1292200.0
2007-12-31 15:00:00,41.57,41.58,41.35,41.35,1231300.0,28.5237,28.5306,28.3728,28.3728,1231300.0
2007-12-31 15:30:00,41.35,41.52,41.14,41.15,3583300.0,28.3728,28.4894,28.2287,28.2356,3583300.0
2008-01-02 09:30:00,41.53,41.55,41.17,41.27,2135500.0,28.4963,28.51,28.2493,28.3179,2135500.0
2008-01-02 10:00:00,41.28,41.28,40.7,40.9,2715900.0,28.3248,28.3248,27.9268,28.064,2715900.0
2008-01-02 10:30:00,40.9,40.95,40.67,40.83,1777600.0,28.064,28.0983,27.9062,28.016,1777600.0
2008-01-02 11:00:00,40.83,40.89,40.63,40.77,1692500.0,28.016,28.0572,27.8788,27.9748,1692500.0
2008-01-02 11:30:00,40.77,40.86,40.68,40.85,1679200.0,27.9748,28.0366,27.9131,28.0297,1679200.0
2008-01-02 12:00:00,40.85,40.86,40.74,40.77,1615100.0,28.0297,28.0366,27.9542,27.9748,1615100.0
2008-01-02 12:30:00,40.77,40.87,40.74,40.8,1092500.0,27.9748,28.0434,27.9542,27.9954,1092500.0
2008-01-02 13:00:00,40.8,40.84,40.73,40.79,1905000.0,27.9954,28.0229,27.9474,27.9885,1905000.0
2008-01-02 13:30:00,40.79,40.89,40.76,40.77,1317900.0,27.9885,28.0572,27.968,27.9748,1317900.0
2008-01-02 14:00:00,40.77,41.05,40.75,40.83,2259200.0,27.9748,28.1669,27.9611,28.016,2259200.0
2008-01-02 14:30:00,40.84,40.9,40.73,40.75,2917500.0,28.0229,28.064,27.9474,27.9611,2917500.0
2008-01-02 15:00:00,40.75,40.76,40.44,40.44,2883500.0,27.9611,27.968,27.7484,27.7484,2883500.0
2008-01-02 15:30:00,40.44,40.62,40.35,40.57,5034300.0,27.7484,27.8719,27.6866,27.8376,5034300.0
2008-01-03 09:30:00,40.65,40.81,40.25,40.4,2377400.0,27.8925,28.0023,27.618,27.7209,2377400.0
2008-01-03 10:00:00,40.4,40.8,40.37,40.39,2144600.0,27.7209,27.9954,27.7004,27.7141,2144600.0
2008-01-03 10:30:00,40.39,40.58,40.29,40.36,1702200.0,27.7141,27.8444,27.6455,27.6935,1702200.0
2008-01-03 11:00:00,40.36,40.67,40.36,40.58,1578400.0,27.6935,27.9062,27.6935,27.8444,1578400.0
2008-01-03 11:30:00,40.58,40.65,40.51,40.58,1187500.0,27.8444,27.8925,27.7964,27.8444,1187500.0
2008-01-03 12:00:00,40.58,40.64,40.53,40.63,1285300.0,27.8444,27.8856,27.8101,27.8788,1285300.0
2008-01-03 12:30:00,40.63,40.71,40.5,40.61,1045400.0,27.8788,27.9336,27.7896,27.865,1045400.0
2008-01-03 13:00:00,40.61,40.65,40.5,40.55,835200.0,27.865,27.8925,27.7896,27.8239,835200.0
2008-01-03 13:30:00,40.55,40.6,40.48,40.51,713500.0,27.8239,27.8582,27.7758,27.7964,713500.0
2008-01-03 14:00:00,40.51,40.59,40.47,40.5,867700.0,27.7964,27.8513,27.769,27.7896,867700.0
2008-01-03 14:30:00,40.51,40.59,40.44,40.47,1006400.0,27.7964,27.8513,27.7484,27.769,1006400.0
2008-01-03 15:00:00,40.47,40.49,40.29,40.32,1873800.0,27.769,27.7827,27.6455,27.666,1873800.0
2008-01-03 15:30:00,40.32,40.61,40.25,40.31,3052100.0,27.666,27.865,27.618,27.6592,3052100.0
2008-01-04 09:30:00,40.0,40.29,39.88,40.08,3198500.0,27.4465,27.6455,27.3641,27.5014,3198500.0
2008-01-04 10:00:00,40.08,40.16,39.91,39.98,3429200.0,27.5014,27.5563,27.3847,27.4328,3429200.0
2008-01-04 10:30:00,39.98,40.08,39.95,40.0,3082800.0,27.4328,27.5014,27.4122,27.4465,3082800.0
2008-01-04 11:00:00,39.99,40.03,39.77,39.92,3429300.0,27.4396,27.4671,27.2887,27.3916,3429300.0
2008-01-04 11:30:00,39.92,39.98,39.85,39.93,1634600.0,27.3916,27.4328,27.3436,27.3984,1634600.0
2008-01-04 12:00:00,39.93,40.16,39.92,40.06,2120500.0,27.3984,27.5563,27.3916,27.4876,2120500.0
2008-01-04 12:30:00,40.06,40.2,40.0,40.09,1955200.0,27.4876,27.5837,27.4465,27.5082,1955200.0
2008-01-04 13:00:00,40.09,40.1,39.86,39.92,1164700.0,27.5082,27.5151,27.3504,27.3916,1164700.0
2008-01-04 13:30:00,39.92,40.07,39.87,39.95,1811200.0,27.3916,27.4945,27.3573,27.4122,1811200.0
2008-01-04 14:00:00,39.95,40.0,39.9,39.92,2672200.0,27.4122,27.4465,27.3779,27.3916,2672200.0
2008-01-04 14:30:00,39.92,39.98,39.8,39.93,1778100.0,27.3916,27.4328,27.3092,27.3984,1778100.0
2008-01-04 15:00:00,39.94,40.04,39.86,40.0,2507700.0,27.4053,27.4739,27.3504,27.4465,2507700.0
2008-01-04 15:30:00,40.0,40.05,39.76,39.85,4700800.0,27.4465,27.4808,27.2818,27.3436,4700800.0
2008-01-07 09:30:00,40.05,40.05,39.57,39.58,3302500.0,27.4808,27.4808,27.1514,27.1583,3302500.0
2008-01-07 10:00:00,39.58,39.71,39.36,39.37,3206200.0,27.1583,27.2475,27.0073,27.0142,3206200.0
2008-01-07 10:30:00,39.37,39.66,39.26,39.53,3201900.0,27.0142,27.2132,26.9387,27.124,3201900.0
2008-01-07 11:00:00,39.53,39.82,39.53,39.74,1775200.0,27.124,27.323,27.124,27.2681,1775200.0
2008-01-07 11:30:00,39.73,40.08,39.67,39.99,1911700.0,27.2612,27.5014,27.22,27.4396,1911700.0
2008-01-07 12:00:00,39.98,40.01,39.8,39.91,1276100.0,27.4328,27.4533,27.3092,27.3847,1276100.0
2008-01-07 12:30:00,39.92,40.24,39.88,40.06,1533200.0,27.3916,27.6112,27.3641,27.4876,1533200.0
2008-01-07 13:00:00,40.06,40.24,39.98,40.1,1179500.0,27.4876,27.6112,27.4328,27.5151,1179500.0
2008-01-07 13:30:00,40.1,40.16,39.88,39.93,2155100.0,27.5151,27.5563,27.3641,27.3984,2155100.0
2008-01-07 14:00:00,39.92,40.04,39.77,39.91,1903800.0,27.3916,27.4739,27.2887,27.3847,1903800.0
2008-01-07 14:30:00,39.91,40.15,39.73,39.89,2227300.0,27.3847,27.5494,27.2612,27.371,2227300.0
2008-01-07 15:00:00,39.89,39.98,39.65,39.65,2488800.0,27.371,27.4328,27.2063,27.2063,2488800.0
2008-01-07 15:30:00,39.65,40.04,39.58,39.86,4057000.0,27.2063,27.4739,27.1583,27.3504,4057000.0
2008-01-08 09:30:00,40.18,40.18,39.48,39.98,4332400.0,27.57,27.57,27.0897,27.4328,4332400.0
2008-01-08 10:00:00,39.99,40.21,39.85,39.89,2862800.0,27.4396,27.5906,27.3436,27.371,2862800.0
2008-01-08 10:30:00,39.89,40.01,39.81,39.9,1640900.0,27.371,27.4533,27.3161,27.3779,1640900.0
2008-01-08 11:00:00,39.9,39.92,39.24,39.25,3225500.0,27.3779,27.3916,26.925,26.9319,3225500.0
2008-01-08 11:30:00,39.25,39.35,38.89,38.98,3328500.0,26.9319,27.0005,26.6848,26.7466,3328500.0
2008-01-08 12:00:00,38.98,39.14,38.88,38.96,1813900.0,26.7466,26.8564,26.678,26.7329,1813900.0
2008-01-08 12:30:00,38.95,39.0,38.69,38.8,1950400.0,26.726,26.7603,26.5476,26.6231,1950400.0
2008-01-08 13:00:00,38.81,39.52,38.68,39.31,3500500.0,26.6299,27.1171,26.5407,26.973,3500500.0
2008-01-08 13:30:00,39.32,39.32,38.75,38.99,2183000.0,26.9799,26.9799,26.5888,26.7535,2183000.0
2008-01-08 14:00:00,38.99,39.24,38.92,39.18,1918700.0,26.7535,26.925,26.7054,26.8838,1918700.0
2008-01-08 14:30:00,39.18,39.21,38.62,38.64,2781100.0,26.8838,26.9044,26.4996,26.5133,2781100.0
2008-01-08 15:00:00,38.64,38.74,38.47,38.74,4232400.0,26.5133,26.5819,26.3966,26.5819,4232400.0
2008-01-08 15:30:00,38.74,38.94,38.28,38.36,6160500.0,26.5819,26.7191,26.2663,26.3212,6160500.0
2008-01-09 09:30:00,38.38,38.48,37.82,38.05,3974700.0,26.3349,26.4035,25.9506,26.1085,3974700.0
2008-01-09 10:00:00,38.06,38.36,37.79,37.93,3607400.0,26.1153,26.3212,25.9301,26.0261,3607400.0
2008-01-09 10:30:00,37.92,38.44,37.81,38.41,3231600.0,26.0193,26.3761,25.9438,26.3555,3231600.0
2008-01-09 11:00:00,38.42,38.42,38.0,38.05,2468500.0,26.3623,26.3623,26.0742,26.1085,2468500.0
2008-01-09 11:30:00,38.06,38.06,37.53,37.73,1865600.0,26.1153,26.1153,25.7517,25.8889,1865600.0
2008-01-09 12:00:00,37.74,38.15,37.72,38.11,2219800.0,25.8957,26.1771,25.882,26.1496,2219800.0
2008-01-09 12:30:00,38.11,38.2,37.89,38.06,1452400.0,26.1496,26.2114,25.9987,26.1153,1452400.0
2008-01-09 13:00:00,38.07,38.1,37.66,37.66,2539100.0,26.1222,26.1428,25.8409,25.8409,2539100.0
2008-01-09 13:30:00,37.66,37.73,37.5,37.65,2646400.0,25.8409,25.8889,25.7311,25.834,2646400.0
2008-01-09 14:00:00,37.65,37.8,37.42,37.77,2830700.0,25.834,25.9369,25.6762,25.9163,2830700.0
2008-01-09 14:30:00,37.77,38.1,37.63,38.07,2919800.0,25.9163,26.1428,25.8203,26.1222,2919800.0
2008-01-09 15:00:00,38.07,38.77,38.03,38.48,4574600.0,26.1222,26.6025,26.0947,26.4035,4574600.0
2008-01-09 15:30:00,38.48,38.79,38.22,38.75,6454700.0,26.4035,26.6162,26.2251,26.5888,6454700.0
2008-01-10 09:30:00,38.4,38.4,37.9,38.13,3169700.0,26.3486,26.3486,26.0055,26.1634,3169700.0
2008-01-10 10:00:00,38.13,38.51,38.13,38.34,2683600.0,26.1634,26.4241,26.1634,26.3074,2683600.0
2008-01-10 10:30:00,38.34,38.8,38.33,38.53,3650700.0,26.3074,26.6231,26.3006,26.4378,3650700.0
2008-01-10 11:00:00,38.52,38.55,38.31,38.47,1524400.0,26.431,26.4515,26.2869,26.3966,1524400.0
2008-01-10 11:30:00,38.48,38.53,38.1,38.3,1726000.0,26.4035,26.4378,26.1428,26.28,1726000.0
2008-01-10 12:00:00,38.3,39.17,38.23,38.86,4444700.0,26.28,26.877,26.232,26.6643,4444700.0
2008-01-10 12:30:00,38.86,38.92,38.24,38.84,4215400.0,26.6643,26.7054,26.2388,26.6505,4215400.0
2008-01-10 13:00:00,38.84,39.14,38.61,39.01,2718000.0,26.6505,26.8564,26.4927,26.7672,2718000.0
2008-01-10 13:30:00,39.01,39.15,38.44,38.7,2541200.0,26.7672,26.8632,26.3761,26.5545,2541200.0
2008-01-10 14:00:00,38.7,39.18,38.2,38.21,6801300.0,26.5545,26.8838,26.2114,26.2182,6801300.0
2008-01-10 14:30:00,38.21,39.5,38.2,39.33,9690600.0,26.2182,27.1034,26.2114,26.9867,9690600.0
2008-01-10 15:00:00,39.33,39.81,39.21,39.6,6756600.0,26.9867,27.3161,26.9044,27.172,6756600.0
2008-01-10 15:30:00,39.6,39.73,38.99,39.3,8383700.0,27.172,27.2612,26.7535,26.9662,8383700.0
2008-01-11 09:30:00,39.41,39.49,38.54,38.84,12510500.0,27.0416,27.0965,26.4447,26.6505,12510500.0
2008-01-11 10:00:00,38.83,39.0,38.15,38.58,7605800.0,26.6437,26.7603,26.1771,26.4721,7605800.0
2008-01-11 10:30:00,38.58,39.11,37.16,39.01,6220600.0,26.4721,26.8358,25.4978,26.7672,6220600.0
2008-01-11 11:00:00,39.01,39.29,38.86,39.18,4501600.0,26.7672,26.9593,26.6643,26.8838,4501600.0
2008-01-11 11:30:00,39.18,39.78,39.0,39.54,5995200.0,26.8838,27.2955,26.7603,27.1308,5995200.0
2008-01-11 12:00:00,39.54,39.55,38.8,38.83,2964900.0,27.1308,27.1377,26.6231,26.6437,2964900.0
2008-01-11 12:30:00,38.83,39.38,38.78,39.37,2716200.0,26.6437,27.0211,26.6094,27.0142,2716200.0
2008-01-11 13:00:00,39.37,39.38,38.83,39.07,3563400.0,27.0142,27.0211,26.6437,26.8083,3563400.0
2008-01-11 13:30:00,39.07,39.19,38.76,38.81,3000800.0,26.8083,26.8907,26.5956,26.6299,3000800.0
2008-01-11 14:00:00,38.8,39.09,38.78,39.06,2519400.0,26.6231,26.8221,26.6094,26.8015,2519400.0
2008-01-11 14:30:00,39.06,39.15,38.71,38.77,3455400.0,26.8015,26.8632,26.5613,26.6025,3455400.0
2008-01-11 15:00:00,38.77,38.77,38.26,38.66,5381200.0,26.6025,26.6025,26.2526,26.527,5381200.0
2008-01-11 15:30:00,38.66,38.8,38.37,38.43,6759000.0,26.527,26.6231,26.328,26.3692,6759000.0
2008-01-14 09:30:00,38.76,39.0,38.41,38.69,4336700.0,26.5956,26.7603,26.3555,26.5476,4336700.0
2008-01-14 10:00:00,38.69,38.95,38.57,38.91,3572700.0,26.5476,26.726,26.4653,26.6986,3572700.0
2008-01-14 10:30:00,38.91,39.14,38.87,39.09,2712100.0,26.6986,26.8564,26.6711,26.8221,2712100.0
2008-01-14 11:00:00,39.1,39.24,38.86,38.87,2699000.0,26.8289,26.925,26.6643,26.6711,2699000.0
2008-01-14 11:30:00,38.87,39.0,38.81,38.82,1616500.0,26.6711,26.7603,26.6299,26.6368,1616500.0
2008-01-14 12:00:00,38.81,38.85,38.68,38.72,1294700.0,26.6299,26.6574,26.5407,26.5682,1294700.0
2008-01-14 12:30:00,38.72,38.95,38.7,38.87,1165900.0,26.5682,26.726,26.5545,26.6711,1165900.0
2008-01-14 13:00:00,38.88,39.0,38.86,38.94,1343700.0,26.678,26.7603,26.6643,26.7191,1343700.0
2008-01-14 13:30:00,38.94,39.22,38.94,39.15,2334700.0,26.7191,26.9113,26.7191,26.8632,2334700.0
2008-01-14 14:00:00,39.15,39.25,38.8,39.23,2211900.0,26.8632,26.9319,26.6231,26.9181,2211900.0
2008-01-14 14:30:00,39.23,39.28,38.94,39.05,3982800.0,26.9181,26.9524,26.7191,26.7946,3982800.0
2008-01-14 15:00:00,39.05,39.19,39.02,39.1,2538300.0,26.7946,26.8907,26.774,26.8289,2538300.0
2008-01-14 15:30:00,39.1,39.3,39.0,39.22,4397300.0,26.8289,26.9662,26.7603,26.9113,4397300.0
2008-01-15 09:30:00,38.64,38.8,38.07,38.33,5087700.0,26.5133,26.6231,26.1222,26.3006,5087700.0
2008-01-15 10:00:00,38.32,38.52,38.19,38.23,3087800.0,26.2937,26.431,26.2045,26.232,3087800.0
2008-01-15 10:30:00,38.23,38.39,37.85,37.86,4156700.0,26.232,26.3418,25.9712,25.9781,4156700.0
2008-01-15 11:00:00,37.86,38.06,37.82,37.97,3148800.0,25.9781,26.1153,25.9506,26.0536,3148800.0
2008-01-15 11:30:00,37.97,38.12,37.89,38.11,2226200.0,26.0536,26.1565,25.9987,26.1496,2226200.0
2008-01-15 12:00:00,38.12,38.21,37.98,38.17,1799600.0,26.1565,26.2182,26.0604,26.1908,1799600.0
2008-01-15 12:30:00,38.17,38.24,37.98,38.04,2437700.0,26.1908,26.2388,26.0604,26.1016,2437700.0
2008-01-15 13:00:00,38.04,38.2,37.98,38.05,1625900.0,26.1016,26.2114,26.0604,26.1085,1625900.0
2008-01-15 13:30:00,38.05,38.14,37.95,38.11,2015100.0,26.1085,26.1702,26.0398,26.1496,2015100.0
2008-01-15 14:00:00,38.1,38.29,38.02,38.22,2020700.0,26.1428,26.2731,26.0879,26.2251,2020700.0
2008-01-15 14:30:00,38.22,38.32,38.03,38.12,2899100.0,26.2251,26.2937,26.0947,26.1565,2899100.0
2008-01-15 15:00:00,38.11,38.12,37.88,38.05,3964500.0,26.1496,26.1565,25.9918,26.1085,3964500.0
2008-01-15 15:30:00,38.05,38.27,37.81,37.84,5840000.0,26.1085,26.2594,25.9438,25.9644,5840000.0
2008-01-16 09:30:00,37.68,38.58,37.68,38.06,7005400.0,25.8546,26.4721,25.8546,26.1153,7005400.0
2008-01-16 10:00:00,38.07,38.26,37.93,38.15,6415400.0,26.1222,26.2526,26.0261,26.1771,6415400.0
2008-01-16 10:30:00,38.16,38.3,38.0,38.15,3435800.0,26.1839,26.28,26.0742,26.1771,3435800.0
2008-01-16 11:00:00,38.15,38.4,38.03,38.36,2605400.0,26.1771,26.3486,26.0947,26.3212,2605400.0
2008-01-16 11:30:00,38.36,38.92,38.25,38.84,2262500.0,26.3212,26.7054,26.2457,26.6505,2262500.0
2008-01-16 12:00:00,38.85,39.1,38.8,39.0,2821600.0,26.6574,26.8289,26.6231,26.7603,2821600.0
2008-01-16 12:30:00,39.0,39.25,38.83,38.86,2452600.0,26.7603,26.9319,26.6437,26.6643,2452600.0
2008-01-16 13:00:00,38.86,38.86,38.53,38.57,1681700.0,26.6643,26.6643,26.4378,26.4653,1681700.0
2008-01-16 13:30:00,38.57,38.95,38.55,38.69,1797300.0,26.4653,26.726,26.4515,26.5476,1797300.0
2008-01-16 14:00:00,38.69,39.04,38.5,39.01,2981100.0,26.5476,26.7878,26.4172,26.7672,2981100.0
2008-01-16 14:30:00,39.02,39.41,38.9,38.94,3319700.0,26.774,27.0416,26.6917,26.7191,3319700.0
2008-01-16 15:00:00,38.94,39.24,38.8,39.1,3440300.0,26.7191,26.925,26.6231,26.8289,3440300.0
2008-01-16 15:30:00,39.1,39.16,38.6,38.65,4751100.0,26.8289,26.8701,26.4858,26.5202,4751100.0
2008-01-17 09:30:00,38.99,39.17,38.35,38.59,3458700.0,26.7535,26.877,26.3143,26.479,3458700.0
2008-01-17 10:00:00,38.58,38.58,38.0,38.18,3836400.0,26.4721,26.4721,26.0742,26.1977,3836400.0
2008-01-17 10:30:00,38.17,38.25,37.86,38.04,3572400.0,26.1908,26.2457,25.9781,26.1016,3572400.0
2008-01-17 11:00:00,38.03,38.23,37.85,37.9,2411400.0,26.0947,26.232,25.9712,26.0055,2411400.0
2008-01-17 11:30:00,37.9,38.06,37.72,37.91,3390400.0,26.0055,26.1153,25.882,26.0124,3390400.0
2008-01-17 12:00:00,37.91,38.0,37.55,37.61,2787200.0,26.0124,26.0742,25.7654,25.8065,2787200.0
2008-01-17 12:30:00,37.61,37.76,37.57,37.64,1776900.0,25.8065,25.9095,25.7791,25.8271,1776900.0
2008-01-17 13:00:00,37.63,37.8,37.51,37.65,2102000.0,25.8203,25.9369,25.7379,25.834,2102000.0
2008-01-17 13:30:00,37.65,37.77,37.5,37.66,1819300.0,25.834,25.9163,25.7311,25.8409,1819300.0
2008-01-17 14:00:00,37.66,37.68,37.32,37.32,2978100.0,25.8409,25.8546,25.6076,25.6076,2978100.0
2008-01-17 14:30:00,37.32,37.82,37.27,37.54,2938400.0,25.6076,25.9506,25.5733,25.7585,2938400.0
2008-01-17 15:00:00,37.54,37.73,37.01,37.01,3799700.0,25.7585,25.8889,25.3949,25.3949,3799700.0
2008-01-17 15:30:00,37.01,37.22,36.78,36.9,7979800.0,25.3949,25.5389,25.237,25.3194,7979800.0
2008-01-18 09:30:00,37.25,37.48,36.64,36.71,7465300.0,25.5595,25.7173,25.141,25.189,7465300.0
2008-01-18 10:00:00,36.7,36.83,36.51,36.73,5767400.0,25.1821,25.2713,25.0518,25.2027,5767400.0
2008-01-18 10:30:00,36.73,36.76,36.2,36.33,3619600.0,25.2027,25.2233,24.8391,24.9283,3619600.0
2008-01-18 11:00:00,36.34,36.35,35.43,35.6,5664200.0,24.9351,24.942,24.3107,24.4274,5664200.0
2008-01-18 11:30:00,35.59,35.72,35.13,35.3,5037200.0,24.4205,24.5097,24.1049,24.2215,5037200.0
2008-01-18 12:00:00,35.3,36.11,35.28,36.06,4338900.0,24.2215,24.7773,24.2078,24.743,4338900.0
2008-01-18 12:30:00,36.06,36.3,35.61,35.73,3397500.0,24.743,24.9077,24.4342,24.5166,3397500.0
2008-01-18 13:00:00,35.72,36.07,35.47,35.51,2931900.0,24.5097,24.7499,24.3382,24.3656,2931900.0
2008-01-18 13:30:00,35.51,35.77,35.46,35.67,2527600.0,24.3656,24.544,24.3313,24.4754,2527600.0
2008-01-18 14:00:00,35.67,35.79,35.5,35.57,2232700.0,24.4754,24.5577,24.3587,24.4068,2232700.0
2008-01-18 14:30:00,35.57,35.72,35.44,35.72,3440000.0,24.4068,24.5097,24.3176,24.5097,3440000.0
2008-01-18 15:00:00,35.72,35.98,35.43,35.58,4369400.0,24.5097,24.6881,24.3107,24.4136,4369400.0
2008-01-18 15:30:00,35.58,36.22,35.56,36.03,7127900.0,24.4136,24.8528,24.3999,24.7224,7127900.0
2008-01-22 09:30:00,33.12,37.05,33.12,35.22,15934300.0,22.7257,25.4223,22.7257,24.1666,15934300.0
2008-01-22 10:00:00,35.21,36.41,34.94,36.04,9308200.0,24.1598,24.9832,23.9745,24.7293,9308200.0
2008-01-22 10:30:00,36.06,37.79,35.87,37.69,10036400.0,24.743,25.9301,24.6126,25.8614,10036400.0
2008-01-22 11:00:00,37.69,38.98,37.26,37.3,11145000.0,25.8614,26.7466,25.5664,25.5938,11145000.0
2008-01-22 11:30:00,37.3,37.77,36.77,37.2,5322400.0,25.5938,25.9163,25.2302,25.5252,5322400.0
2008-01-22 12:00:00,37.2,37.89,37.0,37.72,4288000.0,25.5252,25.9987,25.388,25.882,4288000.0
2008-01-22 12:30:00,37.72,37.73,37.41,37.6,2811100.0,25.882,25.8889,25.6693,25.7997,2811100.0
2008-01-22 13:00:00,37.6,37.86,37.4,37.54,3148600.0,25.7997,25.9781,25.6625,25.7585,3148600.0
2008-01-22 13:30:00,37.53,37.6,37.1,37.22,2969900.0,25.7517,25.7997,25.4566,25.5389,2969900.0
2008-01-22 14:00:00,37.22,37.3,36.95,37.14,3125300.0,25.5389,25.5938,25.3537,25.4841,3125300.0
2008-01-22 14:30:00,37.14,37.53,36.78,37.33,3512500.0,25.4841,25.7517,25.237,25.6144,3512500.0
2008-01-22 15:00:00,37.33,37.52,37.02,37.36,4010300.0,25.6144,25.7448,25.4017,25.635,4010300.0
2008-01-22 15:30:00,37.38,37.65,37.22,37.45,6726800.0,25.6487,25.834,25.5389,25.6968,6726800.0
2008-01-23 09:30:00,36.83,38.74,36.6,38.72,10188300.0,25.2713,26.5819,25.1135,26.5682,10188300.0
2008-01-23 10:00:00,38.72,39.75,38.57,39.06,10766100.0,26.5682,27.2749,26.4653,26.8015,10766100.0
2008-01-23 10:30:00,39.06,39.27,38.53,39.22,6738500.0,26.8015,26.9456,26.4378,26.9113,6738500.0
2008-01-23 11:00:00,39.22,39.7,39.06,39.38,4729800.0,26.9113,27.2406,26.8015,27.0211,4729800.0
2008-01-23 11:30:00,39.38,39.46,38.84,39.14,4810600.0,27.0211,27.0759,26.6505,26.8564,4810600.0
2008-01-23 12:00:00,39.14,39.29,38.88,39.1,2854600.0,26.8564,26.9593,26.678,26.8289,2854600.0
2008-01-23 12:30:00,39.1,39.14,38.52,38.96,3532400.0,26.8289,26.8564,26.431,26.7329,3532400.0
2008-01-23 13:00:00,38.97,39.17,38.85,39.05,3519600.0,26.7397,26.877,26.6574,26.7946,3519600.0
2008-01-23 13:30:00,39.05,39.75,38.88,39.67,3806300.0,26.7946,27.2749,26.678,27.22,3806300.0
2008-01-23 14:00:00,39.68,40.12,38.95,39.64,8346800.0,27.2269,27.5288,26.726,27.1995,8346800.0
2008-01-23 14:30:00,39.61,39.88,39.01,39.6,8528000.0,27.1789,27.3641,26.7672,27.172,8528000.0
2008-01-23 15:00:00,39.62,41.0,39.55,40.58,8968500.0,27.1857,28.1326,27.1377,27.8444,8968500.0
2008-01-23 15:30:00,40.59,40.81,40.39,40.6,8208400.0,27.8513,28.0023,27.7141,27.8582,8208400.0
2008-01-24 09:30:00,40.46,40.79,40.0,40.33,10909500.0,27.7621,27.9885,27.4465,27.6729,10909500.0
2008-01-24 10:00:00,40.33,40.73,40.01,40.24,8254500.0,27.6729,27.9474,27.4533,27.6112,8254500.0
2008-01-24 10:30:00,40.24,40.41,39.96,40.1,5413600.0,27.6112,27.7278,27.419,27.5151,5413600.0
2008-01-24 11:00:00,40.1,40.25,39.82,40.24,3896800.0,27.5151,27.618,27.323,27.6112,3896800.0
2008-01-24 11:30:00,40.24,40.39,40.02,40.31,2251300.0,27.6112,27.7141,27.4602,27.6592,2251300.0
2008-01-24 12:00:00,40.31,40.47,40.23,40.33,2752900.0,27.6592,27.769,27.6043,27.6729,2752900.0
2008-01-24 12:30:00,40.33,40.37,39.97,40.36,2552600.0,27.6729,27.7004,27.4259,27.6935,2552600.0
2008-01-24 13:00:00,40.36,40.4,40.1,40.2,1945600.0,27.6935,27.7209,27.5151,27.5837,1945600.0
2008-01-24 13:30:00,40.19,40.52,40.02,40.44,3683100.0,27.5768,27.8033,27.4602,27.7484,3683100.0
2008-01-24 14:00:00,40.44,40.55,40.27,40.54,2898100.0,27.7484,27.8239,27.6317,27.817,2898100.0
2008-01-24 14:30:00,40.54,40.55,38.85,39.25,17152300.0,27.817,27.8239,26.6574,26.9319,17152300.0
2008-01-24 15:00:00,39.25,39.85,39.06,39.33,17709500.0,26.9319,27.3436,26.8015,26.9867,17709500.0
2008-01-24 15:30:00,39.33,39.99,39.29,39.77,24337400.0,26.9867,27.4396,26.9593,27.2887,24337400.0
2008-01-25 09:30:00,40.12,40.55,40.06,40.2,12995200.0,27.5288,27.8239,27.4876,27.5837,12995200.0
2008-01-25 10:00:00,40.2,40.33,40.08,40.17,8387600.0,27.5837,27.6729,27.5014,27.5631,8387600.0
2008-01-25 10:30:00,40.17,40.17,39.79,39.8,7837400.0,27.5631,27.5631,27.3024,27.3092,7837400.0
2008-01-25 11:00:00,39.79,40.07,39.42,39.9,6265600.0,27.3024,27.4945,27.0485,27.3779,6265600.0
2008-01-25 11:30:00,39.89,40.2,39.85,40.11,3899400.0,27.371,27.5837,27.3436,27.522,3899400.0
2008-01-25 12:00:00,40.12,40.15,39.96,39.99,2193700.0,27.5288,27.5494,27.419,27.4396,2193700.0
2008-01-25 12:30:00,39.99,40.12,39.68,39.74,2747800.0,27.4396,27.5288,27.2269,27.2681,2747800.0
2008-01-25 13:00:00,39.75,40.0,39.53,39.63,3424800.0,27.2749,27.4465,27.124,27.1926,3424800.0
2008-01-25 13:30:00,39.62,39.72,39.18,39.45,4681300.0,27.1857,27.2543,26.8838,27.0691,4681300.0
2008-01-25 14:00:00,39.45,39.59,39.3,39.46,4081900.0,27.0691,27.1651,26.9662,27.0759,4081900.0
2008-01-25 14:30:00,39.46,39.77,39.29,39.59,2586800.0,27.0759,27.2887,26.9593,27.1651,2586800.0
2008-01-25 15:00:00,39.59,40.0,39.39,39.76,3564200.0,27.1651,27.4465,27.0279,27.2818,3564200.0
2008-01-25 15:30:00,39.76,39.95,39.42,39.49,6672900.0,27.2818,27.4122,27.0485,27.0965,6672900.0
2008-01-28 09:30:00,39.69,39.92,39.16,39.73,4703800.0,27.2338,27.3916,26.8701,27.2612,4703800.0
2008-01-28 10:00:00,39.72,39.92,39.41,39.89,4040200.0,27.2543,27.3916,27.0416,27.371,4040200.0
2008-01-28 10:30:00,39.89,40.5,39.7,40.31,3735300.0,27.371,27.7896,27.2406,27.6592,3735300.0
2008-01-28 11:00:00,40.31,40.4,40.04,40.29,3368800.0,27.6592,27.7209,27.4739,27.6455,3368800.0
2008-01-28 11:30:00,40.29,40.53,40.27,40.37,2402100.0,27.6455,27.8101,27.6317,27.7004,2402100.0
2008-01-28 12:00:00,40.37,40.49,40.29,40.44,2425600.0,27.7004,27.7827,27.6455,27.7484,2425600.0
2008-01-28 12:30:00,40.44,40.69,40.43,40.59,2616000.0,27.7484,27.9199,27.7415,27.8513,2616000.0
2008-01-28 13:00:00,40.59,40.73,40.5,40.54,2156500.0,27.8513,27.9474,27.7896,27.817,2156500.0
2008-01-28 13:30:00,40.56,40.7,40.44,40.57,2212300.0,27.8307,27.9268,27.7484,27.8376,2212300.0
2008-01-28 14:00:00,40.57,40.71,40.51,40.65,2567700.0,27.8376,27.9336,27.7964,27.8925,2567700.0
2008-01-28 14:30:00,40.66,40.84,40.58,40.65,3103400.0,27.8993,28.0229,27.8444,27.8925,3103400.0
2008-01-28 15:00:00,40.65,40.77,40.57,40.7,3004000.0,27.8925,27.9748,27.8376,27.9268,3004000.0
2008-01-28 15:30:00,40.68,41.28,40.67,41.17,7208200.0,27.9131,28.3248,27.9062,28.2493,7208200.0
2008-01-29 09:30:00,41.66,42.0,41.09,41.16,7152600.0,28.5855,28.8188,28.1944,28.2424,7152600.0
2008-01-29 10:00:00,41.16,41.89,41.0,41.8,4791500.0,28.2424,28.7433,28.1326,28.6816,4791500.0
2008-01-29 10:30:00,41.8,41.92,41.65,41.9,3368000.0,28.6816,28.7639,28.5786,28.7502,3368000.0
2008-01-29 11:00:00,41.91,42.12,41.84,41.85,5065200.0,28.757,28.9011,28.709,28.7159,5065200.0
2008-01-29 11:30:00,41.85,41.95,41.78,41.84,2593000.0,28.7159,28.7845,28.6678,28.709,2593000.0
2008-01-29 12:00:00,41.85,41.95,41.72,41.85,2424800.0,28.7159,28.7845,28.6267,28.7159,2424800.0
2008-01-29 12:30:00,41.84,41.88,41.62,41.74,2428600.0,28.709,28.7365,28.5581,28.6404,2428600.0
2008-01-29 13:00:00,41.74,41.74,41.5,41.52,1768600.0,28.6404,28.6404,28.4757,28.4894,1768600.0
2008-01-29 13:30:00,41.52,41.93,41.51,41.78,2302900.0,28.4894,28.7708,28.4826,28.6678,2302900.0
2008-01-29 14:00:00,41.78,41.84,41.58,41.77,1956800.0,28.6678,28.709,28.5306,28.661,1956800.0
2008-01-29 14:30:00,41.78,41.86,41.75,41.8,1940300.0,28.6678,28.7227,28.6473,28.6816,1940300.0
2008-01-29 15:00:00,41.81,42.0,41.8,41.94,3946100.0,28.6884,28.8188,28.6816,28.7776,3946100.0
2008-01-29 15:30:00,41.93,42.04,41.9,41.97,7493400.0,28.7708,28.8462,28.7502,28.7982,7493400.0
2008-01-30 09:30:00,41.84,41.88,41.23,41.61,3277200.0,28.709,28.7365,28.2905,28.5512,3277200.0
2008-01-30 10:00:00,41.61,42.0,41.55,41.93,4362200.0,28.5512,28.8188,28.51,28.7708,4362200.0
2008-01-30 10:30:00,41.92,42.27,41.9,42.2,4122300.0,28.7639,29.0041,28.7502,28.956,4122300.0
2008-01-30 11:00:00,42.19,42.2,41.77,41.8,2664500.0,28.9492,28.956,28.661,28.6816,2664500.0
2008-01-30 11:30:00,41.8,41.89,41.58,41.73,1598800.0,28.6816,28.7433,28.5306,28.6335,1598800.0
2008-01-30 12:00:00,41.74,42.1,41.71,42.1,1318800.0,28.6404,28.8874,28.6198,28.8874,1318800.0
2008-01-30 12:30:00,42.1,42.36,42.09,42.28,2797700.0,28.8874,29.0658,28.8806,29.0109,2797700.0
2008-01-30 13:00:00,42.28,42.5,42.27,42.45,1480200.0,29.0109,29.1619,29.0041,29.1276,1480200.0
2008-01-30 13:30:00,42.46,42.54,42.12,42.2,2629400.0,29.1344,29.1893,28.9011,28.956,2629400.0
2008-01-30 14:00:00,42.2,43.1,42.16,43.05,7035200.0,28.956,29.5736,28.9286,29.5393,7035200.0
2008-01-30 14:30:00,43.06,43.65,42.64,43.56,11501200.0,29.5461,29.951,29.2579,29.8892,11501200.0
2008-01-30 15:00:00,43.56,43.69,42.98,43.0,10237900.0,29.8892,29.9784,29.4912,29.505,10237900.0
2008-01-30 15:30:00,43.0,43.52,42.04,42.2,14273600.0,29.505,29.8618,28.8462,28.956,14273600.0
2008-01-31 09:30:00,41.65,42.48,41.37,42.46,6868000.0,28.5786,29.1482,28.3865,29.1344,6868000.0
2008-01-31 10:00:00,42.46,43.02,42.36,43.0,6648400.0,29.1344,29.5187,29.0658,29.505,6648400.0
2008-01-31 10:30:00,42.99,43.34,42.62,43.34,4722900.0,29.4981,29.7383,29.2442,29.7383,4722900.0
2008-01-31 11:00:00,43.35,43.54,42.95,43.5,4606700.0,29.7451,29.8755,29.4707,29.848,4606700.0
2008-01-31 11:30:00,43.49,43.8,43.15,43.66,5525300.0,29.8412,30.0539,29.6079,29.9578,5525300.0
2008-01-31 12:00:00,43.66,44.05,43.51,43.89,7205400.0,29.9578,30.2254,29.8549,30.1156,7205400.0
2008-01-31 12:30:00,43.88,44.2,43.5,43.68,3951300.0,30.1088,30.3284,29.848,29.9716,3951300.0
2008-01-31 13:00:00,43.69,44.0,43.47,43.87,3854200.0,29.9784,30.1911,29.8275,30.1019,3854200.0
2008-01-31 13:30:00,43.88,44.1,43.83,44.04,3404300.0,30.1088,30.2597,30.0745,30.2186,3404300.0
2008-01-31 14:00:00,44.05,44.19,43.95,44.12,4352200.0,30.2254,30.3215,30.1568,30.2735,4352200.0
2008-01-31 14:30:00,44.12,44.25,43.8,44.2,5191900.0,30.2735,30.3627,30.0539,30.3284,5191900.0
2008-01-31 15:00:00,44.19,44.4,44.12,44.26,6075800.0,30.3215,30.4656,30.2735,30.3695,6075800.0
2008-01-31 15:30:00,44.26,44.5,43.88,44.15,8863300.0,30.3695,30.5342,30.1088,30.294,8863300.0
2008-02-01 09:30:00,44.12,44.84,44.07,44.77,7644600.0,30.2735,30.7675,30.2392,30.7195,7644600.0
2008-02-01 10:00:00,44.77,45.05,44.61,44.65,9387100.0,30.7195,30.9116,30.6097,30.6371,9387100.0
2008-02-01 10:30:00,44.65,44.73,44.22,44.57,5955000.0,30.6371,30.692,30.3421,30.5822,5955000.0
2008-02-01 11:00:00,44.58,44.79,44.48,44.59,2727600.0,30.5891,30.7332,30.5205,30.596,2727600.0
2008-02-01 11:30:00,44.59,44.76,44.51,44.68,1837500.0,30.596,30.7126,30.5411,30.6577,1837500.0
2008-02-01 12:00:00,44.69,44.82,44.61,44.76,2921200.0,30.6646,30.7538,30.6097,30.7126,2921200.0
2008-02-01 12:30:00,44.76,44.85,44.69,44.79,2106300.0,30.7126,30.7744,30.6646,30.7332,2106300.0
2008-02-01 13:00:00,44.78,44.92,44.71,44.9,2909500.0,30.7263,30.8224,30.6783,30.8087,2909500.0
2008-02-01 13:30:00,44.9,45.01,44.73,44.73,3145000.0,30.8087,30.8841,30.692,30.692,3145000.0
2008-02-01 14:00:00,44.73,44.91,44.7,44.87,2849700.0,30.692,30.8155,30.6714,30.7881,2849700.0
2008-02-01 14:30:00,44.86,44.95,44.8,44.93,3287100.0,30.7812,30.843,30.7401,30.8293,3287100.0
2008-02-01 15:00:00,44.93,44.95,44.69,44.81,3347400.0,30.8293,30.843,30.6646,30.7469,3347400.0
2008-02-01 15:30:00,44.82,45.08,44.77,45.05,7356600.0,30.7538,30.9322,30.7195,30.9116,7356600.0
2008-02-04 09:30:00,44.7,44.84,43.94,44.3,5791200.0,30.6714,30.7675,30.15,30.397,5791200.0
2008-02-04 10:00:00,44.29,44.41,44.04,44.34,2534700.0,30.3901,30.4724,30.2186,30.4244,2534700.0
2008-02-04 10:30:00,44.34,44.51,44.18,44.41,2771600.0,30.4244,30.5411,30.3146,30.4724,2771600.0
2008-02-04 11:00:00,44.4,44.72,44.35,44.56,2659600.0,30.4656,30.6852,30.4313,30.5754,2659600.0
2008-02-04 11:30:00,44.56,44.59,44.41,44.47,2202000.0,30.5754,30.596,30.4724,30.5136,2202000.0
2008-02-04 12:00:00,44.47,44.49,44.08,44.12,1806400.0,30.5136,30.5273,30.246,30.2735,1806400.0
2008-02-04 12:30:00,44.12,44.22,44.05,44.16,1951900.0,30.2735,30.3421,30.2254,30.3009,1951900.0
2008-02-04 13:00:00,44.16,44.24,44.0,44.12,2057300.0,30.3009,30.3558,30.1911,30.2735,2057300.0
2008-02-04 13:30:00,44.13,44.2,44.03,44.14,1194900.0,30.2803,30.3284,30.2117,30.2872,1194900.0
2008-02-04 14:00:00,44.13,44.15,43.99,43.99,1425400.0,30.2803,30.294,30.1843,30.1843,1425400.0
2008-02-04 14:30:00,43.99,44.11,43.9,44.07,3031400.0,30.1843,30.2666,30.1225,30.2392,3031400.0
2008-02-04 15:00:00,44.07,44.22,44.02,44.08,2101300.0,30.2392,30.3421,30.2048,30.246,2101300.0
2008-02-04 15:30:00,44.07,44.15,43.98,43.99,3670000.0,30.2392,30.294,30.1774,30.1843,3670000.0
2008-02-05 09:30:00,43.02,43.39,42.63,42.96,8016200.0,29.5187,29.7726,29.2511,29.4775,8016200.0
2008-02-05 10:00:00,42.97,43.17,42.75,43.17,5421000.0,29.4844,29.6216,29.3334,29.6216,5421000.0
2008-02-05 10:30:00,43.17,43.33,42.77,42.81,4791500.0,29.6216,29.7314,29.3471,29.3746,4791500.0
2008-02-05 11:00:00,42.81,42.87,42.5,42.6,3163900.0,29.3746,29.4158,29.1619,29.2305,3163900.0
2008-02-05 11:30:00,42.61,42.96,42.51,42.88,2691500.0,29.2374,29.4775,29.1687,29.4226,2691500.0
2008-02-05 12:00:00,42.87,42.91,42.62,42.66,1867300.0,29.4158,29.4432,29.2442,29.2717,1867300.0
2008-02-05 12:30:00,42.67,42.81,42.5,42.65,1477900.0,29.2785,29.3746,29.1619,29.2648,1477900.0
2008-02-05 13:00:00,42.65,42.82,42.42,42.58,2009100.0,29.2648,29.3815,29.107,29.2168,2009100.0
2008-02-05 13:30:00,42.58,42.83,42.44,42.59,2101000.0,29.2168,29.3883,29.1207,29.2236,2101000.0
2008-02-05 14:00:00,42.59,42.74,42.37,42.63,2311700.0,29.2236,29.3266,29.0727,29.2511,2311700.0
2008-02-05 14:30:00,42.64,42.91,42.59,42.72,2330200.0,29.2579,29.4432,29.2236,29.3128,2330200.0
2008-02-05 15:00:00,42.72,42.79,42.46,42.59,2626200.0,29.3128,29.3609,29.1344,29.2236,2626200.0
2008-02-05 15:30:00,42.59,42.82,42.3,42.38,7367600.0,29.2236,29.3815,29.0246,29.0795,7367600.0
2008-02-06 09:30:00,42.71,42.88,42.3,42.52,5016700.0,29.306,29.4226,29.0246,29.1756,5016700.0
2008-02-06 10:00:00,42.52,43.0,42.52,42.74,3166400.0,29.1756,29.505,29.1756,29.3266,3166400.0
2008-02-06 10:30:00,42.75,43.26,42.6,42.99,3025000.0,29.3334,29.6834,29.2305,29.4981,3025000.0
2008-02-06 11:00:00,42.99,43.33,42.94,43.22,2620300.0,29.4981,29.7314,29.4638,29.6559,2620300.0
2008-02-06 11:30:00,43.23,43.31,43.08,43.24,1839100.0,29.6628,29.7177,29.5599,29.6696,1839100.0
2008-02-06 12:00:00,43.24,43.29,42.78,42.84,1841500.0,29.6696,29.7039,29.354,29.3952,1841500.0
2008-02-06 12:30:00,42.83,43.02,42.55,42.88,1348300.0,29.3883,29.5187,29.1962,29.4226,1348300.0
2008-02-06 13:00:00,42.89,43.25,42.73,42.82,1496000.0,29.4295,29.6765,29.3197,29.3815,1496000.0
2008-02-06 13:30:00,42.83,42.86,42.46,42.49,1350600.0,29.3883,29.4089,29.1344,29.155,1350600.0
2008-02-06 14:00:00,42.49,42.8,42.21,42.51,2015900.0,29.155,29.3677,28.9629,29.1687,2015900.0
2008-02-06 14:30:00,42.51,42.81,42.44,42.64,2087200.0,29.1687,29.3746,29.1207,29.2579,2087200.0
2008-02-06 15:00:00,42.64,42.75,42.39,42.65,2972500.0,29.2579,29.3334,29.0864,29.2648,2972500.0
2008-02-06 15:30:00,42.65,42.65,42.25,42.31,5142900.0,29.2648,29.2648,28.9903,29.0315,5142900.0
2008-02-07 09:30:00,42.17,42.61,41.88,42.26,6011700.0,28.9354,29.2374,28.7365,28.9972,6011700.0
2008-02-07 10:00:00,42.25,43.3,42.19,43.1,6304500.0,28.9903,29.7108,28.9492,29.5736,6304500.0
2008-02-07 10:30:00,43.1,43.24,42.85,42.99,4028500.0,29.5736,29.6696,29.402,29.4981,4028500.0
2008-02-07 11:00:00,43.0,43.18,42.6,42.84,2601000.0,29.505,29.6285,29.2305,29.3952,2601000.0
2008-02-07 11:30:00,42.85,43.14,42.7,43.04,2522000.0,29.402,29.601,29.2991,29.5324,2522000.0
2008-02-07 12:00:00,43.04,43.38,43.0,43.34,1868900.0,29.5324,29.7657,29.505,29.7383,1868900.0
2008-02-07 12:30:00,43.35,43.51,43.27,43.44,1901400.0,29.7451,29.8549,29.6902,29.8069,1901400.0
2008-02-07 13:00:00,43.46,43.56,43.18,43.36,2230600.0,29.8206,29.8892,29.6285,29.752,2230600.0
2008-02-07 13:30:00,43.37,43.73,43.05,43.68,2412900.0,29.7588,30.0059,29.5393,29.9716,2412900.0
2008-02-07 14:00:00,43.7,43.81,43.21,43.34,3143700.0,29.9853,30.0608,29.6491,29.7383,3143700.0
2008-02-07 14:30:00,43.34,43.38,43.08,43.14,3307800.0,29.7383,29.7657,29.5599,29.601,3307800.0
2008-02-07 15:00:00,43.13,43.38,42.93,43.15,3313200.0,29.5942,29.7657,29.4569,29.6079,3313200.0
2008-02-07 15:30:00,43.16,43.5,43.07,43.42,4262200.0,29.6147,29.848,29.553,29.7931,4262200.0
2008-02-08 09:30:00,43.23,43.31,42.62,43.18,4858800.0,29.6628,29.7177,29.2442,29.6285,4858800.0
2008-02-08 10:00:00,43.17,43.34,42.95,42.95,3103000.0,29.6216,29.7383,29.4707,29.4707,3103000.0
2008-02-08 10:30:00,42.95,43.01,42.69,42.72,2803700.0,29.4707,29.5118,29.2923,29.3128,2803700.0
2008-02-08 11:00:00,42.72,42.79,42.46,42.47,2629700.0,29.3128,29.3609,29.1344,29.1413,2629700.0
2008-02-08 11:30:00,42.47,42.66,42.37,42.4,2269200.0,29.1413,29.2717,29.0727,29.0933,2269200.0
2008-02-08 12:00:00,42.4,42.51,42.25,42.49,2109600.0,29.0933,29.1687,28.9903,29.155,2109600.0
2008-02-08 12:30:00,42.5,42.53,42.12,42.21,2491900.0,29.1619,29.1825,28.9011,28.9629,2491900.0
2008-02-08 13:00:00,42.2,42.21,41.7,41.77,3208200.0,28.956,28.9629,28.613,28.661,3208200.0
2008-02-08 13:30:00,41.77,41.94,41.55,41.87,3420200.0,28.661,28.7776,28.51,28.7296,3420200.0
2008-02-08 14:00:00,41.87,42.51,41.72,42.44,3030500.0,28.7296,29.1687,28.6267,29.1207,3030500.0
2008-02-08 14:30:00,42.44,42.45,42.13,42.17,1951100.0,29.1207,29.1276,28.908,28.9354,1951100.0
2008-02-08 15:00:00,42.17,42.23,41.92,42.1,2940100.0,28.9354,28.9766,28.7639,28.8874,2940100.0
2008-02-08 15:30:00,42.09,42.57,41.9,42.16,5366300.0,28.8806,29.2099,28.7502,28.9286,5366300.0
2008-02-11 09:30:00,42.75,42.79,41.67,42.11,7649200.0,29.3334,29.3609,28.5924,28.8943,7649200.0
2008-02-11 10:00:00,42.1,42.27,41.82,41.97,3288900.0,28.8874,29.0041,28.6953,28.7982,3288900.0
2008-02-11 10:30:00,41.97,42.08,41.81,41.98,2313800.0,28.7982,28.8737,28.6884,28.8051,2313800.0
2008-02-11 11:00:00,41.99,42.48,41.92,42.22,2796200.0,28.8119,29.1482,28.7639,28.9698,2796200.0
2008-02-11 11:30:00,42.22,42.43,42.11,42.2,1771000.0,28.9698,29.1138,28.8943,28.956,1771000.0
2008-02-11 12:00:00,42.21,42.58,42.2,42.25,2513900.0,28.9629,29.2168,28.956,28.9903,2513900.0
2008-02-11 12:30:00,42.24,42.55,42.16,42.48,1608400.0,28.9835,29.1962,28.9286,29.1482,1608400.0
2008-02-11 13:00:00,42.49,42.72,42.35,42.54,1349100.0,29.155,29.3128,29.059,29.1893,1349100.0
2008-02-11 13:30:00,42.54,42.64,42.19,42.19,1411900.0,29.1893,29.2579,28.9492,28.9492,1411900.0
2008-02-11 14:00:00,42.18,42.34,41.95,41.99,1587300.0,28.9423,29.0521,28.7845,28.8119,1587300.0
2008-02-11 14:30:00,41.99,42.12,41.88,41.98,1764800.0,28.8119,28.9011,28.7365,28.8051,1764800.0
2008-02-11 15:00:00,41.99,42.33,41.88,42.22,2170700.0,28.8119,29.0452,28.7365,28.9698,2170700.0
2008-02-11 15:30:00,42.22,42.26,41.97,42.11,3630800.0,28.9698,28.9972,28.7982,28.8943,3630800.0
2008-02-12 09:30:00,42.39,42.79,42.17,42.48,3710500.0,29.0864,29.3609,28.9354,29.1482,3710500.0
2008-02-12 10:00:00,42.47,43.04,42.44,42.95,5097700.0,29.1413,29.5324,29.1207,29.4707,5097700.0
2008-02-12 10:30:00,42.95,43.32,42.9,43.31,3073700.0,29.4707,29.7245,29.4363,29.7177,3073700.0
2008-02-12 11:00:00,43.32,43.33,42.85,42.97,2286900.0,29.7245,29.7314,29.402,29.4844,2286900.0
2008-02-12 11:30:00,42.97,43.16,42.65,42.75,2554100.0,29.4844,29.6147,29.2648,29.3334,2554100.0
2008-02-12 12:00:00,42.75,42.97,42.56,42.67,1446300.0,29.3334,29.4844,29.203,29.2785,1446300.0
2008-02-12 12:30:00,42.67,42.71,42.5,42.68,1630700.0,29.2785,29.306,29.1619,29.2854,1630700.0
2008-02-12 13:00:00,42.68,42.97,42.68,42.95,1467400.0,29.2854,29.4844,29.2854,29.4707,1467400.0
2008-02-12 13:30:00,42.95,43.22,42.82,43.2,1800100.0,29.4707,29.6559,29.3815,29.6422,1800100.0
2008-02-12 14:00:00,43.21,43.22,42.86,43.0,1681700.0,29.6491,29.6559,29.4089,29.505,1681700.0
2008-02-12 14:30:00,43.0,43.2,42.69,43.14,2402100.0,29.505,29.6422,29.2923,29.601,2402100.0
2008-02-12 15:00:00,43.14,43.14,42.37,42.5,2872700.0,29.601,29.601,29.0727,29.1619,2872700.0
2008-02-12 15:30:00,42.49,42.89,42.19,42.84,5440500.0,29.155,29.4295,28.9492,29.3952,5440500.0
2008-02-13 09:30:00,43.09,43.49,42.85,42.94,4027400.0,29.5667,29.8412,29.402,29.4638,4027400.0
2008-02-13 10:00:00,42.94,43.25,42.78,42.87,3444100.0,29.4638,29.6765,29.354,29.4158,3444100.0
2008-02-13 10:30:00,42.87,42.9,42.51,42.77,3002900.0,29.4158,29.4363,29.1687,29.3471,3002900.0
2008-02-13 11:00:00,42.76,43.08,42.73,43.07,1919500.0,29.3403,29.5599,29.3197,29.553,1919500.0
2008-02-13 11:30:00,43.07,43.21,42.92,43.06,1328000.0,29.553,29.6491,29.4501,29.5461,1328000.0
2008-02-13 12:00:00,43.06,43.34,42.95,43.03,1582500.0,29.5461,29.7383,29.4707,29.5255,1582500.0
2008-02-13 12:30:00,43.04,43.27,43.03,43.17,936000.0,29.5324,29.6902,29.5255,29.6216,936000.0
2008-02-13 13:00:00,43.17,43.4,43.14,43.22,2023900.0,29.6216,29.7794,29.601,29.6559,2023900.0
2008-02-13 13:30:00,43.22,43.39,43.17,43.27,1345600.0,29.6559,29.7726,29.6216,29.6902,1345600.0
2008-02-13 14:00:00,43.26,43.32,43.06,43.13,1247300.0,29.6834,29.7245,29.5461,29.5942,1247300.0
2008-02-13 14:30:00,43.14,43.24,43.04,43.18,1433500.0,29.601,29.6696,29.5324,29.6285,1433500.0
2008-02-13 15:00:00,43.18,43.36,43.11,43.28,2330000.0,29.6285,29.752,29.5804,29.6971,2330000.0
2008-02-13 15:30:00,43.29,43.47,43.22,43.35,4161000.0,29.7039,29.8275,29.6559,29.7451,4161000.0
2008-02-14 09:30:00,43.4,43.42,42.74,42.97,3150000.0,29.7794,29.7931,29.3266,29.4844,3150000.0
2008-02-14 10:00:00,42.98,43.6,42.82,43.42,3601000.0,29.4912,29.9167,29.3815,29.7931,3601000.0
2008-02-14 10:30:00,43.43,43.46,42.92,43.01,2258700.0,29.8,29.8206,29.4501,29.5118,2258700.0
2008-02-14 11:00:00,42.99,43.14,42.75,42.85,2009200.0,29.4981,29.601,29.3334,29.402,2009200.0
2008-02-14 11:30:00,42.85,42.86,42.6,42.71,1956900.0,29.402,29.4089,29.2305,29.306,1956900.0
2008-02-14 12:00:00,42.7,42.84,42.61,42.82,1671800.0,29.2991,29.3952,29.2374,29.3815,1671800.0
2008-02-14 12:30:00,42.81,42.82,42.54,42.56,1001800.0,29.3746,29.3815,29.1893,29.203,1001800.0
2008-02-14 13:00:00,42.55,42.67,42.43,42.56,1790900.0,29.1962,29.2785,29.1138,29.203,1790900.0
2008-02-14 13:30:00,42.55,42.8,42.54,42.71,1457000.0,29.1962,29.3677,29.1893,29.306,1457000.0
2008-02-14 14:00:00,42.7,42.85,42.68,42.72,1213900.0,29.2991,29.402,29.2854,29.3128,1213900.0
2008-02-14 14:30:00,42.71,42.77,42.31,42.58,2295900.0,29.306,29.3471,29.0315,29.2168,2295900.0
2008-02-14 15:00:00,42.57,42.85,42.47,42.5,2808900.0,29.2099,29.402,29.1413,29.1619,2808900.0
2008-02-14 15:30:00,42.5,42.67,42.13,42.16,5895100.0,29.1619,29.2785,28.908,28.9286,5895100.0
2008-02-15 09:30:00,42.0,42.39,41.68,41.85,7360400.0,28.8188,29.0864,28.5992,28.7159,7360400.0
2008-02-15 10:00:00,41.85,42.45,41.83,42.35,3893200.0,28.7159,29.1276,28.7022,29.059,3893200.0
2008-02-15 10:30:00,42.35,42.49,42.1,42.2,2567600.0,29.059,29.155,28.8874,28.956,2567600.0
2008-02-15 11:00:00,42.19,42.32,41.95,42.02,1613500.0,28.9492,29.0384,28.7845,28.8325,1613500.0
2008-02-15 11:30:00,42.02,42.1,41.76,41.85,1635200.0,28.8325,28.8874,28.6541,28.7159,1635200.0
2008-02-15 12:00:00,41.86,42.07,41.83,41.86,1137700.0,28.7227,28.8668,28.7022,28.7227,1137700.0
2008-02-15 12:30:00,41.85,41.98,41.79,41.9,980300.0,28.7159,28.8051,28.6747,28.7502,980300.0
2008-02-15 13:00:00,41.89,42.19,41.82,42.07,1461600.0,28.7433,28.9492,28.6953,28.8668,1461600.0
2008-02-15 13:30:00,42.07,42.35,42.07,42.35,1069800.0,28.8668,29.059,28.8668,29.059,1069800.0
2008-02-15 14:00:00,42.34,42.35,42.05,42.33,1662600.0,29.0521,29.059,28.8531,29.0452,1662600.0
2008-02-15 14:30:00,42.33,42.45,42.23,42.36,1925900.0,29.0452,29.1276,28.9766,29.0658,1925900.0
2008-02-15 15:00:00,42.35,42.55,42.33,42.36,2144700.0,29.059,29.1962,29.0452,29.0658,2144700.0
2008-02-15 15:30:00,42.36,42.7,42.33,42.65,7276100.0,29.0658,29.2991,29.0452,29.2648,7276100.0
2008-02-19 09:30:00,43.18,43.3,42.87,43.07,4415100.0,29.6285,29.7108,29.4158,29.553,4415100.0
2008-02-19 10:00:00,43.07,43.25,42.97,43.18,3041200.0,29.553,29.6765,29.4844,29.6285,3041200.0
2008-02-19 10:30:00,43.18,43.22,42.95,43.13,3587500.0,29.6285,29.6559,29.4707,29.5942,3587500.0
2008-02-19 11:00:00,43.13,43.16,42.35,42.52,2723300.0,29.5942,29.6147,29.059,29.1756,2723300.0
2008-02-19 11:30:00,42.51,42.8,42.38,42.74,1491900.0,29.1687,29.3677,29.0795,29.3266,1491900.0
2008-02-19 12:00:00,42.74,42.9,42.56,42.9,1007100.0,29.3266,29.4363,29.203,29.4363,1007100.0
2008-02-19 12:30:00,42.89,42.93,42.73,42.76,1065900.0,29.4295,29.4569,29.3197,29.3403,1065900.0
2008-02-19 13:00:00,42.74,43.14,42.74,43.07,1886600.0,29.3266,29.601,29.3266,29.553,1886600.0
2008-02-19 13:30:00,43.07,43.08,42.99,43.0,1315600.0,29.553,29.5599,29.4981,29.505,1315600.0
2008-02-19 14:00:00,43.0,43.1,42.93,43.05,1461000.0,29.505,29.5736,29.4569,29.5393,1461000.0
2008-02-19 14:30:00,43.05,43.1,42.7,42.7,2155200.0,29.5393,29.5736,29.2991,29.2991,2155200.0
2008-02-19 15:00:00,42.7,42.74,42.5,42.57,2804100.0,29.2991,29.3266,29.1619,29.2099,2804100.0
2008-02-19 15:30:00,42.57,42.79,42.5,42.65,3190000.0,29.2099,29.3609,29.1619,29.2648,3190000.0
2008-02-20 09:30:00,42.2,42.42,41.99,42.04,4964900.0,28.956,29.107,28.8119,28.8462,4964900.0
2008-02-20 10:00:00,42.03,42.38,41.89,42.38,3052400.0,28.8394,29.0795,28.7433,29.0795,3052400.0
2008-02-20 10:30:00,42.38,42.57,42.25,42.43,2927600.0,29.0795,29.2099,28.9903,29.1138,2927600.0
2008-02-20 11:00:00,42.43,42.75,42.32,42.61,1700800.0,29.1138,29.3334,29.0384,29.2374,1700800.0
2008-02-20 11:30:00,42.61,42.61,42.29,42.38,1439300.0,29.2374,29.2374,29.0178,29.0795,1439300.0
2008-02-20 12:00:00,42.38,43.03,42.29,42.93,3051000.0,29.0795,29.5255,29.0178,29.4569,3051000.0
2008-02-20 12:30:00,42.93,43.0,42.63,42.86,1227600.0,29.4569,29.505,29.2511,29.4089,1227600.0
2008-02-20 13:00:00,42.86,43.19,42.74,42.81,1555100.0,29.4089,29.6353,29.3266,29.3746,1555100.0
2008-02-20 13:30:00,42.8,43.18,42.66,43.01,1675500.0,29.3677,29.6285,29.2717,29.5118,1675500.0
2008-02-20 14:00:00,43.01,43.13,42.57,42.77,2684000.0,29.5118,29.5942,29.2099,29.3471,2684000.0
2008-02-20 14:30:00,42.77,43.21,42.65,43.12,1961100.0,29.3471,29.6491,29.2648,29.5873,1961100.0
2008-02-20 15:00:00,43.12,43.13,42.7,42.84,1556500.0,29.5873,29.5942,29.2991,29.3952,1556500.0
2008-02-20 15:30:00,42.84,43.05,42.74,43.02,3114400.0,29.3952,29.5393,29.3266,29.5187,3114400.0
2008-02-21 09:30:00,43.03,43.5,43.03,43.3,4033500.0,29.5255,29.848,29.5255,29.7108,4033500.0
2008-02-21 10:00:00,43.31,43.31,42.97,42.98,2874600.0,29.7177,29.7177,29.4844,29.4912,2874600.0
2008-02-21 10:30:00,42.98,43.09,42.73,42.74,2132500.0,29.4912,29.5667,29.3197,29.3266,2132500.0
2008-02-21 11:00:00,42.73,42.87,42.65,42.8,1611800.0,29.3197,29.4158,29.2648,29.3677,1611800.0
2008-02-21 11:30:00,42.79,43.0,42.79,42.97,1199800.0,29.3609,29.505,29.3609,29.4844,1199800.0
2008-02-21 12:00:00,42.98,43.21,42.58,42.66,1357400.0,29.4912,29.6491,29.2168,29.2717,1357400.0
2008-02-21 12:30:00,42.65,42.75,42.52,42.65,1649000.0,29.2648,29.3334,29.1756,29.2648,1649000.0
2008-02-21 13:00:00,42.65,42.67,42.41,42.58,1824600.0,29.2648,29.2785,29.1001,29.2168,1824600.0
2008-02-21 13:30:00,42.58,42.63,42.4,42.59,1630000.0,29.2168,29.2511,29.0933,29.2236,1630000.0
2008-02-21 14:00:00,42.6,42.65,42.39,42.62,1817100.0,29.2305,29.2648,29.0864,29.2442,1817100.0
2008-02-21 14:30:00,42.63,42.64,42.26,42.37,2414400.0,29.2511,29.2579,28.9972,29.0727,2414400.0
2008-02-21 15:00:00,42.37,42.38,42.0,42.26,4413500.0,29.0727,29.0795,28.8188,28.9972,4413500.0
2008-02-21 15:30:00,42.26,42.35,42.05,42.16,5941300.0,28.9972,29.059,28.8531,28.9286,5941300.0
2008-02-22 09:30:00,42.3,42.32,41.65,41.75,3390500.0,29.0246,29.0384,28.5786,28.6473,3390500.0
2008-02-22 10:00:00,41.75,41.78,41.5,41.7,2915600.0,28.6473,28.6678,28.4757,28.613,2915600.0
2008-02-22 10:30:00,41.7,41.84,41.51,41.7,2302800.0,28.613,28.709,28.4826,28.613,2302800.0
2008-02-22 11:00:00,41.7,41.83,41.62,41.62,2255800.0,28.613,28.7022,28.5581,28.5581,2255800.0
2008-02-22 11:30:00,41.62,41.7,41.51,41.55,1155000.0,28.5581,28.613,28.4826,28.51,1155000.0
2008-02-22 12:00:00,41.55,41.56,41.41,41.51,1547000.0,28.51,28.5169,28.414,28.4826,1547000.0
2008-02-22 12:30:00,41.51,41.59,41.43,41.52,1131900.0,28.4826,28.5375,28.4277,28.4894,1131900.0
2008-02-22 13:00:00,41.52,41.67,41.46,41.5,1016700.0,28.4894,28.5924,28.4483,28.4757,1016700.0
2008-02-22 13:30:00,41.5,41.6,41.4,41.48,1183200.0,28.4757,28.5443,28.4071,28.462,1183200.0
2008-02-22 14:00:00,41.49,41.51,41.33,41.36,1408600.0,28.4689,28.4826,28.3591,28.3797,1408600.0
2008-02-22 14:30:00,41.37,41.48,41.31,41.39,1647600.0,28.3865,28.462,28.3453,28.4002,1647600.0
2008-02-22 15:00:00,41.39,41.48,41.03,41.48,3194600.0,28.4002,28.462,28.1532,28.462,3194600.0
2008-02-22 15:30:00,41.47,42.65,41.41,42.63,7273100.0,28.4551,29.2648,28.414,29.2511,7273100.0
2008-02-25 09:30:00,42.27,42.4,41.72,41.83,3361300.0,29.0041,29.0933,28.6267,28.7022,3361300.0
2008-02-25 10:00:00,41.83,42.25,41.75,42.2,2230600.0,28.7022,28.9903,28.6473,28.956,2230600.0
2008-02-25 10:30:00,42.2,42.55,42.02,42.45,2249700.0,28.956,29.1962,28.8325,29.1276,2249700.0
2008-02-25 11:00:00,42.46,42.51,42.24,42.27,1325500.0,29.1344,29.1687,28.9835,29.0041,1325500.0
2008-02-25 11:30:00,42.27,42.28,41.81,41.82,1336100.0,29.0041,29.0109,28.6884,28.6953,1336100.0
2008-02-25 12:00:00,41.82,42.11,41.81,41.84,1119700.0,28.6953,28.8943,28.6884,28.709,1119700.0
2008-02-25 12:30:00,41.85,42.16,41.81,41.98,829500.0,28.7159,28.9286,28.6884,28.8051,829500.0
2008-02-25 13:00:00,41.97,42.2,41.82,41.85,1192000.0,28.7982,28.956,28.6953,28.7159,1192000.0
2008-02-25 13:30:00,41.85,42.04,41.73,41.87,1438000.0,28.7159,28.8462,28.6335,28.7296,1438000.0
2008-02-25 14:00:00,41.88,42.87,41.8,42.79,2106900.0,28.7365,29.4158,28.6816,29.3609,2106900.0
2008-02-25 14:30:00,42.78,42.94,42.06,42.38,3375900.0,29.354,29.4638,28.86,29.0795,3375900.0
2008-02-25 15:00:00,42.39,42.84,42.23,42.74,2351800.0,29.0864,29.3952,28.9766,29.3266,2351800.0
2008-02-25 15:30:00,42.74,43.03,42.61,42.98,4240400.0,29.3266,29.5255,29.2374,29.4912,4240400.0
2008-02-26 09:30:00,42.71,43.22,42.55,42.71,2729500.0,29.306,29.6559,29.1962,29.306,2729500.0
2008-02-26 10:00:00,42.71,42.83,42.4,42.49,2679200.0,29.306,29.3883,29.0933,29.155,2679200.0
2008-02-26 10:30:00,42.49,42.67,42.33,42.5,2196700.0,29.155,29.2785,29.0452,29.1619,2196700.0
2008-02-26 11:00:00,42.5,42.64,42.4,42.54,1873600.0,29.1619,29.2579,29.0933,29.1893,1873600.0
2008-02-26 11:30:00,42.54,42.67,42.5,42.63,1437200.0,29.1893,29.2785,29.1619,29.2511,1437200.0
2008-02-26 12:00:00,42.63,42.98,42.62,42.92,1755300.0,29.2511,29.4912,29.2442,29.4501,1755300.0
2008-02-26 12:30:00,42.92,43.17,42.78,43.11,2015400.0,29.4501,29.6216,29.354,29.5804,2015400.0
2008-02-26 13:00:00,43.11,43.2,42.85,42.94,1460800.0,29.5804,29.6422,29.402,29.4638,1460800.0
2008-02-26 13:30:00,42.95,42.98,42.76,42.76,1115500.0,29.4707,29.4912,29.3403,29.3403,1115500.0
2008-02-26 14:00:00,42.77,43.04,42.76,42.88,1896800.0,29.3471,29.5324,29.3403,29.4226,1896800.0
2008-02-26 14:30:00,42.88,42.98,42.71,42.75,2110300.0,29.4226,29.4912,29.306,29.3334,2110300.0
2008-02-26 15:00:00,42.75,42.75,42.43,42.65,2877100.0,29.3334,29.3334,29.1138,29.2648,2877100.0
2008-02-26 15:30:00,42.67,42.76,42.43,42.72,4136400.0,29.2785,29.3403,29.1138,29.3128,4136400.0
2008-02-27 09:30:00,42.35,42.84,42.19,42.78,3060100.0,29.059,29.3952,28.9492,29.354,3060100.0
2008-02-27 10:00:00,42.77,42.93,42.34,42.54,3220300.0,29.3471,29.4569,29.0521,29.1893,3220300.0
2008-02-27 10:30:00,42.53,43.25,42.49,43.13,3576900.0,29.1825,29.6765,29.155,29.5942,3576900.0
2008-02-27 11:00:00,43.12,43.15,42.72,42.8,2219800.0,29.5873,29.6079,29.3128,29.3677,2219800.0
2008-02-27 11:30:00,42.81,43.15,42.78,43.09,1323900.0,29.3746,29.6079,29.354,29.5667,1323900.0
2008-02-27 12:00:00,43.09,43.14,42.92,42.98,1191300.0,29.5667,29.601,29.4501,29.4912,1191300.0
2008-02-27 12:30:00,42.99,43.14,42.96,43.11,1083700.0,29.4981,29.601,29.4775,29.5804,1083700.0
2008-02-27 13:00:00,43.1,43.15,42.98,43.03,1072000.0,29.5736,29.6079,29.4912,29.5255,1072000.0
2008-02-27 13:30:00,43.03,43.06,42.81,42.9,1131500.0,29.5255,29.5461,29.3746,29.4363,1131500.0
2008-02-27 14:00:00,42.9,42.91,42.61,42.64,1700200.0,29.4363,29.4432,29.2374,29.2579,1700200.0
2008-02-27 14:30:00,42.64,42.86,42.6,42.85,1780700.0,29.2579,29.4089,29.2305,29.402,1780700.0
2008-02-27 15:00:00,42.85,42.95,42.66,42.89,2122500.0,29.402,29.4707,29.2717,29.4295,2122500.0
2008-02-27 15:30:00,42.89,42.94,42.75,42.9,3211000.0,29.4295,29.4638,29.3334,29.4363,3211000.0
2008-02-28 09:30:00,42.59,42.74,42.05,42.13,4138200.0,29.2236,29.3266,28.8531,28.908,4138200.0
2008-02-28 10:00:00,42.14,42.24,42.04,42.14,2644800.0,28.9149,28.9835,28.8462,28.9149,2644800.0
2008-02-28 10:30:00,42.15,42.19,42.07,42.07,1795500.0,28.9217,28.9492,28.8668,28.8668,1795500.0
2008-02-28 11:00:00,42.07,42.15,41.43,41.51,4346400.0,28.8668,28.9217,28.4277,28.4826,4346400.0
2008-02-28 11:30:00,41.51,41.8,41.35,41.8,1674800.0,28.4826,28.6816,28.3728,28.6816,1674800.0
2008-02-28 12:00:00,41.8,41.8,41.43,41.58,898500.0,28.6816,28.6816,28.4277,28.5306,898500.0
2008-02-28 12:30:00,41.58,41.8,41.55,41.62,889600.0,28.5306,28.6816,28.51,28.5581,889600.0
2008-02-28 13:00:00,41.61,41.8,41.51,41.52,1448700.0,28.5512,28.6816,28.4826,28.4894,1448700.0
2008-02-28 13:30:00,41.52,41.65,41.45,41.61,1529700.0,28.4894,28.5786,28.4414,28.5512,1529700.0
2008-02-28 14:00:00,41.6,41.78,41.5,41.66,2413100.0,28.5443,28.6678,28.4757,28.5855,2413100.0
2008-02-28 14:30:00,41.67,41.8,41.56,41.73,2085800.0,28.5924,28.6816,28.5169,28.6335,2085800.0
2008-02-28 15:00:00,41.73,41.75,41.44,41.49,2677700.0,28.6335,28.6473,28.4345,28.4689,2677700.0
2008-02-28 15:30:00,41.5,41.57,41.41,41.46,4664300.0,28.4757,28.5237,28.414,28.4483,4664300.0
2008-02-29 09:30:00,41.06,41.07,40.25,40.62,4879400.0,28.1738,28.1807,27.618,27.8719,4879400.0
2008-02-29 10:00:00,40.62,40.74,40.46,40.69,3387500.0,27.8719,27.9542,27.7621,27.9199,3387500.0
2008-02-29 10:30:00,40.68,40.68,40.41,40.47,2418300.0,27.9131,27.9131,27.7278,27.769,2418300.0
2008-02-29 11:00:00,40.46,40.71,40.36,40.54,2274900.0,27.7621,27.9336,27.6935,27.817,2274900.0
2008-02-29 11:30:00,40.55,40.73,40.53,40.65,1418400.0,27.8239,27.9474,27.8101,27.8925,1418400.0
2008-02-29 12:00:00,40.64,40.67,40.35,40.61,1537000.0,27.8856,27.9062,27.6866,27.865,1537000.0
2008-02-29 12:30:00,40.61,40.61,40.37,40.45,971500.0,27.865,27.865,27.7004,27.7552,971500.0
2008-02-29 13:00:00,40.45,40.65,40.35,40.36,1472300.0,27.7552,27.8925,27.6866,27.6935,1472300.0
2008-02-29 13:30:00,40.35,40.36,40.14,40.14,2393900.0,27.6866,27.6935,27.5425,27.5425,2393900.0
2008-02-29 14:00:00,40.14,40.18,39.95,39.97,3053000.0,27.5425,27.57,27.4122,27.4259,3053000.0
2008-02-29 14:30:00,39.97,40.14,39.89,39.94,2364100.0,27.4259,27.5425,27.371,27.4053,2364100.0
2008-02-29 15:00:00,39.94,39.95,39.68,39.84,3272100.0,27.4053,27.4122,27.2269,27.3367,3272100.0
2008-02-29 15:30:00,39.85,39.86,39.54,39.73,6988100.0,27.3436,27.3504,27.1308,27.2612,6988100.0
2008-03-03 09:30:00,39.74,39.96,38.57,38.61,5594600.0,27.2681,27.419,26.4653,26.4927,5594600.0
2008-03-03 10:00:00,38.61,39.29,38.57,39.12,4897400.0,26.4927,26.9593,26.4653,26.8427,4897400.0
2008-03-03 10:30:00,39.13,39.13,38.81,38.96,2707100.0,26.8495,26.8495,26.6299,26.7329,2707100.0
2008-03-03 11:00:00,38.96,39.27,38.89,39.16,1968000.0,26.7329,26.9456,26.6848,26.8701,1968000.0
2008-03-03 11:30:00,39.16,39.5,39.16,39.44,1965900.0,26.8701,27.1034,26.8701,27.0622,1965900.0
2008-03-03 12:00:00,39.44,39.49,39.19,39.45,2053200.0,27.0622,27.0965,26.8907,27.0691,2053200.0
2008-03-03 12:30:00,39.45,39.58,39.2,39.26,1641200.0,27.0691,27.1583,26.8975,26.9387,1641200.0
2008-03-03 13:00:00,39.26,39.33,39.08,39.22,1109000.0,26.9387,26.9867,26.8152,26.9113,1109000.0
2008-03-03 13:30:00,39.23,39.35,39.09,39.25,1223800.0,26.9181,27.0005,26.8221,26.9319,1223800.0
2008-03-03 14:00:00,39.24,39.25,38.88,38.95,2188400.0,26.925,26.9319,26.678,26.726,2188400.0
2008-03-03 14:30:00,38.96,39.15,38.9,38.92,2140400.0,26.7329,26.8632,26.6917,26.7054,2140400.0
2008-03-03 15:00:00,38.93,39.19,38.82,39.14,2071700.0,26.7123,26.8907,26.6368,26.8564,2071700.0
2008-03-03 15:30:00,39.13,39.27,39.03,39.18,4186600.0,26.8495,26.9456,26.7809,26.8838,4186600.0
2008-03-04 09:30:00,38.76,38.99,38.4,38.75,3771800.0,26.5956,26.7535,26.3486,26.5888,3771800.0
2008-03-04 10:00:00,38.75,38.77,38.38,38.4,3103900.0,26.5888,26.6025,26.3349,26.3486,3103900.0
2008-03-04 10:30:00,38.4,38.4,37.83,37.88,4780800.0,26.3486,26.3486,25.9575,25.9918,4780800.0
2008-03-04 11:00:00,37.89,38.32,37.78,38.31,3523400.0,25.9987,26.2937,25.9232,26.2869,3523400.0
2008-03-04 11:30:00,38.3,38.36,37.97,37.99,2793200.0,26.28,26.3212,26.0536,26.0673,2793200.0
2008-03-04 12:00:00,37.98,38.32,37.98,38.32,2517800.0,26.0604,26.2937,26.0604,26.2937,2517800.0
2008-03-04 12:30:00,38.32,38.55,38.2,38.24,2713200.0,26.2937,26.4515,26.2114,26.2388,2713200.0
2008-03-04 13:00:00,38.25,38.31,38.02,38.31,2154300.0,26.2457,26.2869,26.0879,26.2869,2154300.0
2008-03-04 13:30:00,38.31,38.32,38.0,38.08,2232700.0,26.2869,26.2937,26.0742,26.129,2232700.0
2008-03-04 14:00:00,38.09,38.33,37.97,38.12,2587800.0,26.1359,26.3006,26.0536,26.1565,2587800.0
2008-03-04 14:30:00,38.12,38.66,38.1,38.52,2862600.0,26.1565,26.527,26.1428,26.431,2862600.0
2008-03-04 15:00:00,38.53,38.99,38.45,38.73,4820300.0,26.4378,26.7535,26.3829,26.575,4820300.0
2008-03-04 15:30:00,38.72,39.09,38.64,38.79,6241400.0,26.5682,26.8221,26.5133,26.6162,6241400.0
2008-03-05 09:30:00,38.65,38.68,38.09,38.28,3868700.0,26.9722,26.9931,26.5814,26.714,3868700.0
2008-03-05 10:00:00,38.28,38.73,38.2,38.52,4481900.0,26.714,27.028,26.6581,26.8814,4481900.0
2008-03-05 10:30:00,38.52,38.59,38.12,38.16,3018200.0,26.8814,26.9303,26.6023,26.6302,3018200.0
2008-03-05 11:00:00,38.16,38.22,38.0,38.03,2720100.0,26.6302,26.6721,26.5186,26.5395,2720100.0
2008-03-05 11:30:00,38.02,38.08,37.65,37.81,2757100.0,26.5325,26.5744,26.2743,26.386,2757100.0
2008-03-05 12:00:00,37.81,38.6,37.8,37.99,6272500.0,26.386,26.9373,26.379,26.5116,6272500.0
2008-03-05 12:30:00,37.99,38.15,37.74,37.95,3360600.0,26.5116,26.6232,26.3371,26.4837,3360600.0
2008-03-05 13:00:00,37.95,38.12,37.4,37.56,2907000.0,26.4837,26.6023,26.0998,26.2115,2907000.0
2008-03-05 13:30:00,37.56,37.64,37.24,37.35,3361200.0,26.2115,26.2673,25.9882,26.065,3361200.0
2008-03-05 14:00:00,37.36,37.61,37.23,37.47,2313300.0,26.0719,26.2464,25.9812,26.1487,2313300.0
2008-03-05 14:30:00,37.47,37.66,37.38,37.48,2678300.0,26.1487,26.2813,26.0859,26.1557,2678300.0
2008-03-05 15:00:00,37.48,37.55,37.21,37.44,3253000.0,26.1557,26.2045,25.9673,26.1278,3253000.0
2008-03-05 15:30:00,37.44,37.6,37.4,37.56,5270600.0,26.1278,26.2394,26.0998,26.2115,5270600.0
2008-03-06 09:30:00,36.95,37.23,36.44,36.52,6363800.0,25.7858,25.9812,25.4299,25.4857,6363800.0
2008-03-06 10:00:00,36.52,36.81,36.28,36.68,4737500.0,25.4857,25.6881,25.3182,25.5974,4737500.0
2008-03-06 10:30:00,36.69,36.86,36.66,36.71,2851300.0,25.6044,25.723,25.5834,25.6183,2851300.0
2008-03-06 11:00:00,36.71,36.86,36.55,36.77,3399800.0,25.6183,25.723,25.5067,25.6602,3399800.0
2008-03-06 11:30:00,36.78,36.94,36.7,36.89,1780200.0,25.6672,25.7788,25.6113,25.7439,1780200.0
2008-03-06 12:00:00,36.89,36.9,36.52,36.8,2199000.0,25.7439,25.7509,25.4857,25.6811,2199000.0
2008-03-06 12:30:00,36.79,36.99,36.72,36.74,1383200.0,25.6742,25.8137,25.6253,25.6393,1383200.0
2008-03-06 13:00:00,36.75,36.88,36.66,36.74,1593700.0,25.6462,25.737,25.5834,25.6393,1593700.0
2008-03-06 13:30:00,36.74,36.95,36.7,36.83,1698300.0,25.6393,25.7858,25.6113,25.7021,1698300.0
2008-03-06 14:00:00,36.83,36.91,36.54,36.61,3050600.0,25.7021,25.7579,25.4997,25.5485,3050600.0
2008-03-06 14:30:00,36.62,36.89,36.51,36.76,4587300.0,25.5555,25.7439,25.4788,25.6532,4587300.0
2008-03-06 15:00:00,36.76,36.83,36.5,36.76,3302100.0,25.6532,25.7021,25.4718,25.6532,3302100.0
2008-03-06 15:30:00,36.77,36.79,36.43,36.51,7191000.0,25.6602,25.6742,25.4229,25.4788,7191000.0
2008-03-07 09:30:00,36.04,37.57,35.9,37.35,6899200.0,25.1508,26.2185,25.0531,26.065,6899200.0
2008-03-07 10:00:00,37.35,37.48,36.74,37.24,6002100.0,26.065,26.1557,25.6393,25.9882,6002100.0
2008-03-07 10:30:00,37.23,37.47,36.79,36.88,3800000.0,25.9812,26.1487,25.6742,25.737,3800000.0
2008-03-07 11:00:00,36.88,36.98,36.58,36.59,1639400.0,25.737,25.8067,25.5276,25.5346,1639400.0
2008-03-07 11:30:00,36.59,36.9,36.48,36.64,1814900.0,25.5346,25.7509,25.4578,25.5695,1814900.0
2008-03-07 12:00:00,36.65,36.67,36.45,36.66,1583200.0,25.5765,25.5904,25.4369,25.5834,1583200.0
2008-03-07 12:30:00,36.66,36.76,36.53,36.61,1128400.0,25.5834,25.6532,25.4927,25.5485,1128400.0
2008-03-07 13:00:00,36.6,36.61,36.42,36.59,1249400.0,25.5416,25.5485,25.4159,25.5346,1249400.0
2008-03-07 13:30:00,36.6,36.6,36.29,36.32,1628500.0,25.5416,25.5416,25.3252,25.3462,1628500.0
2008-03-07 14:00:00,36.32,36.33,36.05,36.16,2451500.0,25.3462,25.3531,25.1577,25.2345,2451500.0
2008-03-07 14:30:00,36.16,36.57,35.9,36.57,3271400.0,25.2345,25.5206,25.0531,25.5206,3271400.0
2008-03-07 15:00:00,36.57,37.0,36.22,36.78,5369400.0,25.5206,25.8207,25.2764,25.6672,5369400.0
2008-03-07 15:30:00,36.78,36.93,36.5,36.74,3978500.0,25.6672,25.7719,25.4718,25.6393,3978500.0
2008-03-10 09:30:00,37.13,37.13,36.4,37.08,3441200.0,25.9114,25.9114,25.402,25.8765,3441200.0
2008-03-10 10:00:00,37.08,37.2,36.26,36.44,2950500.0,25.8765,25.9603,25.3043,25.4299,2950500.0
2008-03-10 10:30:00,36.43,36.54,36.27,36.31,2148000.0,25.4229,25.4997,25.3113,25.3392,2148000.0
2008-03-10 11:00:00,36.3,36.58,36.0,36.05,3034900.0,25.3322,25.5276,25.1228,25.1577,3034900.0
2008-03-10 11:30:00,36.04,36.1,35.53,35.8,4087200.0,25.1508,25.1926,24.7949,24.9833,4087200.0
2008-03-10 12:00:00,35.8,35.81,35.36,35.47,4866000.0,24.9833,24.9903,24.6762,24.753,4866000.0
2008-03-10 12:30:00,35.47,35.64,35.33,35.49,3415300.0,24.753,24.8716,24.6553,24.7669,3415300.0
2008-03-10 13:00:00,35.5,35.56,35.2,35.25,2871400.0,24.7739,24.8158,24.5646,24.5995,2871400.0
2008-03-10 13:30:00,35.24,35.43,35.21,35.32,2853400.0,24.5925,24.7251,24.5715,24.6483,2853400.0
2008-03-10 14:00:00,35.32,35.4,35.15,35.31,3770300.0,24.6483,24.7041,24.5297,24.6413,3770300.0
2008-03-10 14:30:00,35.31,35.56,35.28,35.31,2149900.0,24.6413,24.8158,24.6204,24.6413,2149900.0
2008-03-10 15:00:00,35.31,35.46,35.22,35.45,3495900.0,24.6413,24.746,24.5785,24.739,3495900.0
2008-03-10 15:30:00,35.45,35.5,35.24,35.34,8302200.0,24.739,24.7739,24.5925,24.6623,8302200.0
2008-03-11 09:30:00,36.95,37.58,35.98,36.08,10110700.0,25.7858,26.2255,25.1089,25.1787,10110700.0
2008-03-11 10:00:00,36.08,36.71,35.93,36.52,7102400.0,25.1787,25.6183,25.074,25.4857,7102400.0
2008-03-11 10:30:00,36.54,37.37,36.23,36.54,4476000.0,25.4997,26.0789,25.2834,25.4997,4476000.0
2008-03-11 11:00:00,36.54,36.85,36.26,36.32,3068300.0,25.4997,25.716,25.3043,25.3462,3068300.0
2008-03-11 11:30:00,36.32,36.4,35.58,35.75,4523000.0,25.3462,25.402,24.8297,24.9484,4523000.0
2008-03-11 12:00:00,35.75,36.1,35.61,36.0,3444800.0,24.9484,25.1926,24.8507,25.1228,3444800.0
2008-03-11 12:30:00,35.99,36.09,35.67,36.04,2477500.0,25.1159,25.1857,24.8926,25.1508,2477500.0
2008-03-11 13:00:00,36.03,36.14,35.75,36.14,2106400.0,25.1438,25.2205,24.9484,25.2205,2106400.0
2008-03-11 13:30:00,36.14,36.33,35.96,36.27,2065200.0,25.2205,25.3531,25.0949,25.3113,2065200.0
2008-03-11 14:00:00,36.28,36.62,36.15,36.37,3698800.0,25.3182,25.5555,25.2275,25.3811,3698800.0
2008-03-11 14:30:00,36.36,37.24,36.23,37.01,6441700.0,25.3741,25.9882,25.2834,25.8277,6441700.0
2008-03-11 15:00:00,37.0,37.17,35.83,37.13,4474900.0,25.8207,25.9393,25.0042,25.9114,4474900.0
2008-03-11 15:30:00,37.14,37.75,36.88,37.69,9644600.0,25.9184,26.3441,25.737,26.3022,9644600.0
2008-03-12 09:30:00,37.34,38.12,37.26,37.72,4355700.0,26.058,26.6023,26.0021,26.3232,4355700.0
2008-03-12 10:00:00,37.71,37.85,37.27,37.64,3354100.0,26.3162,26.4139,26.0091,26.2673,3354100.0
2008-03-12 10:30:00,37.65,38.14,37.6,38.13,3861200.0,26.2743,26.6163,26.2394,26.6093,3861200.0
2008-03-12 11:00:00,38.14,38.9,38.13,38.61,5560300.0,26.6163,27.1466,26.6093,26.9443,5560300.0
2008-03-12 11:30:00,38.61,38.65,38.11,38.26,2507400.0,26.9443,26.9722,26.5953,26.7,2507400.0
2008-03-12 12:00:00,38.26,38.28,37.94,38.01,1938800.0,26.7,26.714,26.4767,26.5255,1938800.0
2008-03-12 12:30:00,38.01,38.17,37.83,38.04,2233500.0,26.5255,26.6372,26.3999,26.5465,2233500.0
2008-03-12 13:00:00,38.06,38.28,37.84,37.95,1707500.0,26.5604,26.714,26.4069,26.4837,1707500.0
2008-03-12 13:30:00,37.95,37.96,37.62,37.67,1618300.0,26.4837,26.4906,26.2534,26.2883,1618300.0
2008-03-12 14:00:00,37.67,37.78,37.46,37.51,1853800.0,26.2883,26.365,26.1417,26.1766,1853800.0
2008-03-12 14:30:00,37.5,37.83,37.46,37.57,1865900.0,26.1696,26.3999,26.1417,26.2185,1865900.0
2008-03-12 15:00:00,37.56,37.72,37.29,37.34,2768000.0,26.2115,26.3232,26.0231,26.058,2768000.0
2008-03-12 15:30:00,37.34,38.09,36.98,37.05,5945200.0,26.058,26.5814,25.8067,25.8556,5945200.0
2008-03-13 09:30:00,36.36,36.51,35.45,35.58,7808600.0,25.3741,25.4788,24.739,24.8297,7808600.0
2008-03-13 10:00:00,35.59,36.0,35.48,35.78,3876600.0,24.8367,25.1228,24.76,24.9693,3876600.0
2008-03-13 10:30:00,35.78,35.87,35.54,35.73,2730200.0,24.9693,25.0321,24.8018,24.9344,2730200.0
2008-03-13 11:00:00,35.72,36.63,35.66,36.4,6072500.0,24.9274,25.5625,24.8856,25.402,6072500.0
2008-03-13 11:30:00,36.4,36.75,35.95,36.41,4460300.0,25.402,25.6462,25.088,25.409,4460300.0
2008-03-13 12:00:00,36.41,36.84,36.04,36.4,3495200.0,25.409,25.709,25.1508,25.402,3495200.0
2008-03-13 12:30:00,36.42,36.51,36.05,36.17,1697100.0,25.4159,25.4788,25.1577,25.2415,1697100.0
2008-03-13 13:00:00,36.18,36.92,36.09,36.84,2749200.0,25.2485,25.7649,25.1857,25.709,2749200.0
2008-03-13 13:30:00,36.85,37.32,36.44,37.11,4420200.0,25.716,26.044,25.4299,25.8975,4420200.0
2008-03-13 14:00:00,37.1,37.45,37.03,37.36,4026200.0,25.8905,26.1347,25.8416,26.0719,4026200.0
2008-03-13 14:30:00,37.36,37.38,36.83,37.16,1969300.0,26.0719,26.0859,25.7021,25.9324,1969300.0
2008-03-13 15:00:00,37.16,37.3,36.93,37.13,3131100.0,25.9324,26.0301,25.7719,25.9114,3131100.0
2008-03-13 15:30:00,37.14,37.55,36.96,37.11,5119900.0,25.9184,26.2045,25.7928,25.8975,5119900.0
2008-03-14 09:30:00,37.47,37.49,35.54,35.67,6696500.0,26.1487,26.1627,24.8018,24.8926,6696500.0
2008-03-14 10:00:00,35.67,36.7,35.2,36.25,9469500.0,24.8926,25.6113,24.5646,25.2973,9469500.0
2008-03-14 10:30:00,36.24,36.6,35.74,36.25,6064000.0,25.2903,25.5416,24.9414,25.2973,6064000.0
2008-03-14 11:00:00,36.24,36.4,35.95,36.12,2332900.0,25.2903,25.402,25.088,25.2066,2332900.0
2008-03-14 11:30:00,36.09,36.5,35.94,36.31,2005700.0,25.1857,25.4718,25.081,25.3392,2005700.0
2008-03-14 12:00:00,36.32,36.38,36.05,36.11,1577900.0,25.3462,25.388,25.1577,25.1996,1577900.0
2008-03-14 12:30:00,36.09,36.23,35.73,35.81,2798400.0,25.1857,25.2834,24.9344,24.9903,2798400.0
2008-03-14 13:00:00,35.8,35.87,35.56,35.7,2108400.0,24.9833,25.0321,24.8158,24.9135,2108400.0
2008-03-14 13:30:00,35.71,36.02,35.61,35.67,1865500.0,24.9205,25.1368,24.8507,24.8926,1865500.0
2008-03-14 14:00:00,35.67,35.82,35.27,35.45,3283300.0,24.8926,24.9972,24.6134,24.739,3283300.0
2008-03-14 14:30:00,35.44,35.88,35.33,35.72,3124200.0,24.732,25.0391,24.6553,24.9274,3124200.0
2008-03-14 15:00:00,35.72,37.14,35.63,36.14,3798000.0,24.9274,25.9184,24.8646,25.2205,3798000.0
2008-03-14 15:30:00,36.14,36.2,35.56,35.68,7942500.0,25.2205,25.2624,24.8158,24.8995,7942500.0
2008-03-17 09:30:00,34.36,36.04,34.25,35.15,8858500.0,23.9784,25.1508,23.9016,24.5297,8858500.0
2008-03-17 10:00:00,35.15,35.8,34.87,35.77,4909300.0,24.5297,24.9833,24.3343,24.9623,4909300.0
2008-03-17 10:30:00,35.77,36.4,35.4,35.79,5892500.0,24.9623,25.402,24.7041,24.9763,5892500.0
2008-03-17 11:00:00,35.8,36.05,34.83,34.85,4817000.0,24.9833,25.1577,24.3064,24.3203,4817000.0
2008-03-17 11:30:00,34.85,35.3,34.82,34.86,3614400.0,24.3203,24.6343,24.2994,24.3273,3614400.0
2008-03-17 12:00:00,34.86,35.0,34.61,34.79,3412500.0,24.3273,24.425,24.1528,24.2784,3412500.0
2008-03-17 12:30:00,34.79,35.89,34.68,34.9,2464200.0,24.2784,25.0461,24.2017,24.3552,2464200.0
2008-03-17 13:00:00,34.9,34.99,34.69,34.93,2109800.0,24.3552,24.418,24.2087,24.3761,2109800.0
2008-03-17 13:30:00,34.92,35.12,34.7,35.11,3247400.0,24.3692,24.5087,24.2156,24.5018,3247400.0
2008-03-17 14:00:00,35.11,35.76,34.99,35.39,4651900.0,24.5018,24.9554,24.418,24.6972,4651900.0
2008-03-17 14:30:00,35.39,35.99,35.21,35.7,3873600.0,24.6972,25.1159,24.5715,24.9135,3873600.0
2008-03-17 15:00:00,35.71,36.11,35.6,35.69,5603600.0,24.9205,25.1996,24.8437,24.9065,5603600.0
2008-03-17 15:30:00,35.68,36.29,35.67,35.99,9658100.0,24.8995,25.3252,24.8926,25.1159,9658100.0
2008-03-18 09:30:00,37.07,37.5,36.5,36.8,6954500.0,25.8696,26.1696,25.4718,25.6811,6954500.0
2008-03-18 10:00:00,36.79,37.0,36.56,36.73,2826700.0,25.6742,25.8207,25.5136,25.6323,2826700.0
2008-03-18 10:30:00,36.73,37.36,36.59,37.3,4798700.0,25.6323,26.0719,25.5346,26.0301,4798700.0
2008-03-18 11:00:00,37.3,37.75,36.65,37.59,4236200.0,26.0301,26.3441,25.5765,26.2324,4236200.0
2008-03-18 11:30:00,37.59,37.82,37.44,37.55,3365500.0,26.2324,26.3929,26.1278,26.2045,3365500.0
2008-03-18 12:00:00,37.55,37.7,37.45,37.7,3076800.0,26.2045,26.3092,26.1347,26.3092,3076800.0
2008-03-18 12:30:00,37.69,37.9,37.66,37.83,2938900.0,26.3022,26.4488,26.2813,26.3999,2938900.0
2008-03-18 13:00:00,37.83,38.25,37.76,38.05,3538500.0,26.3999,26.693,26.3511,26.5535,3538500.0
2008-03-18 13:30:00,38.05,38.38,37.96,38.36,3791700.0,26.5535,26.7837,26.4906,26.7698,3791700.0
2008-03-18 14:00:00,38.36,38.37,37.4,37.7,7920100.0,26.7698,26.7768,26.0998,26.3092,7920100.0
2008-03-18 14:30:00,37.7,38.5,37.23,38.45,6404900.0,26.3092,26.8675,25.9812,26.8326,6404900.0
2008-03-18 15:00:00,38.45,38.5,37.98,38.19,4188100.0,26.8326,26.8675,26.5046,26.6512,4188100.0
2008-03-18 15:30:00,38.19,38.9,38.11,38.82,9326100.0,26.6512,27.1466,26.5953,27.0908,9326100.0
2008-03-19 09:30:00,39.19,40.0,38.98,39.62,7545100.0,27.349,27.9143,27.2025,27.6491,7545100.0
2008-03-19 10:00:00,39.63,39.98,39.44,39.67,4907400.0,27.6561,27.9003,27.5235,27.684,4907400.0
2008-03-19 10:30:00,39.67,39.69,39.11,39.63,3942200.0,27.684,27.6979,27.2932,27.6561,3942200.0
2008-03-19 11:00:00,39.63,40.25,39.59,40.22,4249600.0,27.6561,28.0887,27.6281,28.0678,4249600.0
2008-03-19 11:30:00,40.21,40.46,40.17,40.27,4346900.0,28.0608,28.2353,28.0329,28.1027,4346900.0
2008-03-19 12:00:00,40.26,40.36,39.7,39.74,3619400.0,28.0957,28.1655,27.7049,27.7328,3619400.0
2008-03-19 12:30:00,39.75,39.86,39.33,39.45,2992900.0,27.7398,27.8166,27.4467,27.5304,2992900.0
2008-03-19 13:00:00,39.45,39.59,39.05,39.12,3353600.0,27.5304,27.6281,27.2513,27.3002,3353600.0
2008-03-19 13:30:00,39.12,39.19,38.75,38.94,3392800.0,27.3002,27.349,27.042,27.1745,3392800.0
2008-03-19 14:00:00,38.94,39.1,38.69,38.94,2769300.0,27.1745,27.2862,27.0001,27.1745,2769300.0
2008-03-19 14:30:00,38.94,39.2,38.52,39.15,3362000.0,27.1745,27.356,26.8814,27.3211,3362000.0
2008-03-19 15:00:00,39.15,39.31,38.69,38.7,3644800.0,27.3211,27.4327,27.0001,27.0071,3644800.0
2008-03-19 15:30:00,38.7,38.84,38.39,38.56,7528800.0,27.0071,27.1048,26.7907,26.9094,7528800.0
2008-03-20 09:30:00,38.85,39.5,38.61,39.36,9648700.0,27.1117,27.5653,26.9443,27.4676,9648700.0
2008-03-20 10:00:00,39.36,39.8,39.27,39.73,3340700.0,27.4676,27.7747,27.4048,27.7258,3340700.0
2008-03-20 10:30:00,39.74,39.99,39.66,39.99,3008100.0,27.7328,27.9073,27.677,27.9073,3008100.0
2008-03-20 11:00:00,39.99,40.15,39.77,40.11,2948300.0,27.9073,28.0189,27.7538,27.991,2948300.0
2008-03-20 11:30:00,40.1,40.25,39.6,39.84,2813100.0,27.9841,28.0887,27.6351,27.8026,2813100.0
2008-03-20 12:00:00,39.85,40.06,39.55,39.63,2871100.0,27.8096,27.9561,27.6002,27.6561,2871100.0
2008-03-20 12:30:00,39.64,39.94,39.51,39.75,1564200.0,27.663,27.8724,27.5723,27.7398,1564200.0
2008-03-20 13:00:00,39.75,40.2,39.75,40.16,1952400.0,27.7398,28.0538,27.7398,28.0259,1952400.0
2008-03-20 13:30:00,40.15,40.38,40.09,40.35,2489900.0,28.0189,28.1795,27.9771,28.1585,2489900.0
2008-03-20 14:00:00,40.35,40.72,40.28,40.71,4083400.0,28.1585,28.4167,28.1097,28.4097,4083400.0
2008-03-20 14:30:00,40.7,41.65,40.7,41.53,7393600.0,28.4028,29.0657,28.4028,28.982,7393600.0
2008-03-20 15:00:00,41.53,41.86,41.45,41.51,6966700.0,28.982,29.2123,28.9262,28.968,6966700.0
2008-03-20 15:30:00,41.51,41.99,38.56,41.88,10908000.0,28.968,29.303,26.9094,29.2262,10908000.0
2008-03-24 09:30:00,41.75,42.75,41.45,42.73,8737800.0,29.1355,29.8334,28.9262,29.8194,8737800.0
2008-03-24 10:00:00,42.71,43.19,42.67,42.73,7620300.0,29.8055,30.1404,29.7775,29.8194,7620300.0
2008-03-24 10:30:00,42.72,43.17,42.7,42.96,3841300.0,29.8124,30.1265,29.7985,29.9799,3841300.0
2008-03-24 11:00:00,42.97,43.04,42.81,42.98,3185700.0,29.9869,30.0358,29.8752,29.9939,3185700.0
2008-03-24 11:30:00,42.98,43.29,42.94,43.06,3506200.0,29.9939,30.2102,29.966,30.0497,3506200.0
2008-03-24 12:00:00,43.05,43.17,42.96,43.13,2599700.0,30.0427,30.1265,29.9799,30.0986,2599700.0
2008-03-24 12:30:00,43.14,43.25,43.03,43.07,2486600.0,30.1055,30.1823,30.0288,30.0567,2486600.0
2008-03-24 13:00:00,43.08,43.14,42.99,43.01,1686500.0,30.0637,30.1055,30.0009,30.0148,1686500.0
2008-03-24 13:30:00,43.01,43.24,42.95,43.22,2322100.0,30.0148,30.1753,29.9729,30.1614,2322100.0
2008-03-24 14:00:00,43.22,43.23,43.05,43.2,3136000.0,30.1614,30.1683,30.0427,30.1474,3136000.0
2008-03-24 14:30:00,43.21,43.46,42.95,43.04,5238400.0,30.1544,30.3289,29.9729,30.0358,5238400.0
2008-03-24 15:00:00,43.04,43.1,42.58,42.6,3994100.0,30.0358,30.0776,29.7147,29.7287,3994100.0
2008-03-24 15:30:00,42.59,42.66,42.38,42.45,6340800.0,29.7217,29.7706,29.5752,29.624,6340800.0
2008-03-25 09:30:00,41.64,42.25,40.75,40.85,10620900.0,29.0588,29.4844,28.4377,28.5074,10620900.0
2008-03-25 10:00:00,40.85,41.36,40.7,40.85,5283700.0,28.5074,28.8634,28.4028,28.5074,5283700.0
2008-03-25 10:30:00,40.86,41.07,40.71,40.96,5012300.0,28.5144,28.661,28.4097,28.5842,5012300.0
2008-03-25 11:00:00,40.96,41.37,40.82,40.96,2912900.0,28.5842,28.8703,28.4865,28.5842,2912900.0
2008-03-25 11:30:00,40.96,41.06,40.8,40.85,2282600.0,28.5842,28.654,28.4726,28.5074,2282600.0
2008-03-25 12:00:00,40.85,41.02,40.77,40.98,2738400.0,28.5074,28.6261,28.4516,28.5982,2738400.0
2008-03-25 12:30:00,40.98,41.08,40.88,40.92,1927000.0,28.5982,28.668,28.5284,28.5563,1927000.0
2008-03-25 13:00:00,40.91,41.06,40.87,41.05,1733000.0,28.5493,28.654,28.5214,28.647,1733000.0
2008-03-25 13:30:00,41.05,41.41,41.04,41.22,2913100.0,28.647,28.8982,28.64,28.7657,2913100.0
2008-03-25 14:00:00,41.22,41.3,41.04,41.14,1677500.0,28.7657,28.8215,28.64,28.7098,1677500.0
2008-03-25 14:30:00,41.15,41.23,40.9,41.12,1828400.0,28.7168,28.7726,28.5423,28.6959,1828400.0
2008-03-25 15:00:00,41.11,41.21,41.01,41.06,2136300.0,28.6889,28.7587,28.6191,28.654,2136300.0
2008-03-25 15:30:00,41.06,41.15,40.82,41.0,6705000.0,28.654,28.7168,28.4865,28.6121,6705000.0
2008-03-26 09:30:00,40.23,40.37,39.56,39.95,6631700.0,28.0748,28.1725,27.6072,27.8794,6631700.0
2008-03-26 10:00:00,39.96,40.2,39.81,39.82,3590900.0,27.8864,28.0538,27.7817,27.7887,3590900.0
2008-03-26 10:30:00,39.82,39.94,39.52,39.59,3541100.0,27.7887,27.8724,27.5793,27.6281,3541100.0
2008-03-26 11:00:00,39.59,39.83,39.5,39.82,2259400.0,27.6281,27.7956,27.5653,27.7887,2259400.0
2008-03-26 11:30:00,39.82,39.99,39.7,39.91,1544000.0,27.7887,27.9073,27.7049,27.8515,1544000.0
2008-03-26 12:00:00,39.9,40.03,39.85,40.0,1773100.0,27.8445,27.9352,27.8096,27.9143,1773100.0
2008-03-26 12:30:00,40.0,40.03,39.69,39.94,2484700.0,27.9143,27.9352,27.6979,27.8724,2484700.0
2008-03-26 13:00:00,39.94,40.04,39.86,39.9,1051300.0,27.8724,27.9422,27.8166,27.8445,1051300.0
2008-03-26 13:30:00,39.91,39.91,39.68,39.71,1374400.0,27.8515,27.8515,27.691,27.7119,1374400.0
2008-03-26 14:00:00,39.71,39.86,39.6,39.8,1485700.0,27.7119,27.8166,27.6351,27.7747,1485700.0
2008-03-26 14:30:00,39.79,40.21,39.73,40.19,1713200.0,27.7677,28.0608,27.7258,28.0469,1713200.0
2008-03-26 15:00:00,40.18,40.23,39.73,39.76,2849400.0,28.0399,28.0748,27.7258,27.7468,2849400.0
2008-03-26 15:30:00,39.75,39.93,39.74,39.82,5688100.0,27.7398,27.8654,27.7328,27.7887,5688100.0
2008-03-27 09:30:00,40.01,40.38,39.65,39.8,4222400.0,27.9212,28.1795,27.67,27.7747,4222400.0
2008-03-27 10:00:00,39.8,39.84,39.03,39.1,3830200.0,27.7747,27.8026,27.2373,27.2862,3830200.0
2008-03-27 10:30:00,39.1,39.37,38.91,39.13,4269900.0,27.2862,27.4746,27.1536,27.3071,4269900.0
2008-03-27 11:00:00,39.13,39.46,39.0,39.32,2831300.0,27.3071,27.5374,27.2164,27.4397,2831300.0
2008-03-27 11:30:00,39.32,39.56,39.2,39.32,1725100.0,27.4397,27.6072,27.356,27.4397,1725100.0
2008-03-27 12:00:00,39.32,39.73,39.29,39.73,2266300.0,27.4397,27.7258,27.4188,27.7258,2266300.0
2008-03-27 12:30:00,39.72,39.76,39.28,39.29,1619700.0,27.7189,27.7468,27.4118,27.4188,1619700.0
2008-03-27 13:00:00,39.28,39.53,39.17,39.2,1344800.0,27.4118,27.5863,27.335,27.356,1344800.0
2008-03-27 13:30:00,39.2,39.23,38.95,38.99,2232000.0,27.356,27.3769,27.1815,27.2094,2232000.0
2008-03-27 14:00:00,39.0,39.31,38.87,39.26,2843600.0,27.2164,27.4327,27.1257,27.3979,2843600.0
2008-03-27 14:30:00,39.25,39.52,39.12,39.13,2823000.0,27.3909,27.5793,27.3002,27.3071,2823000.0
2008-03-27 15:00:00,39.12,39.46,39.04,39.15,3210900.0,27.3002,27.5374,27.2443,27.3211,3210900.0
2008-03-27 15:30:00,39.14,39.18,38.61,38.64,7504500.0,27.3141,27.342,26.9443,26.9652,7504500.0
2008-03-28 09:30:00,38.78,39.13,38.53,38.54,3593900.0,27.0629,27.3071,26.8884,26.8954,3593900.0
2008-03-28 10:00:00,38.55,38.95,38.4,38.75,4063500.0,26.9024,27.1815,26.7977,27.042,4063500.0
2008-03-28 10:30:00,38.75,38.94,38.6,38.73,2911900.0,27.042,27.1745,26.9373,27.028,2911900.0
2008-03-28 11:00:00,38.73,38.92,38.64,38.7,1927100.0,27.028,27.1606,26.9652,27.0071,1927100.0
2008-03-28 11:30:00,38.71,39.13,38.69,39.09,2414300.0,27.014,27.3071,27.0001,27.2792,2414300.0
2008-03-28 12:00:00,39.09,39.15,38.51,38.57,2564300.0,27.2792,27.3211,26.8745,26.9163,2564300.0
2008-03-28 12:30:00,38.57,38.69,38.5,38.59,1379600.0,26.9163,27.0001,26.8675,26.9303,1379600.0
2008-03-28 13:00:00,38.59,38.71,38.53,38.62,1654700.0,26.9303,27.014,26.8884,26.9512,1654700.0
2008-03-28 13:30:00,38.62,38.65,38.36,38.4,2158500.0,26.9512,26.9722,26.7698,26.7977,2158500.0
2008-03-28 14:00:00,38.41,38.58,38.13,38.17,2500500.0,26.8047,26.9233,26.6093,26.6372,2500500.0
2008-03-28 14:30:00,38.17,38.19,37.98,38.16,3392100.0,26.6372,26.6512,26.5046,26.6302,3392100.0
2008-03-28 15:00:00,38.17,38.21,38.0,38.11,2971100.0,26.6372,26.6651,26.5186,26.5953,2971100.0
2008-03-28 15:30:00,38.11,38.25,38.02,38.07,5405000.0,26.5953,26.693,26.5325,26.5674,5405000.0
2008-03-31 08:00:00,38.25,38.25,38.1,38.1,1000.0,26.693,26.693,26.5883,26.5883,1000.0
2008-03-31 08:30:00,38.08,38.08,38.08,38.08,1700.0,26.5744,26.5744,26.5744,26.5744,1700.0
2008-03-31 09:00:00,38.1,38.16,38.0,38.08,14000.0,26.5883,26.6302,26.5186,26.5744,14000.0
2008-03-31 09:30:00,38.15,38.61,37.9,38.3,3721000.0,26.6232,26.9443,26.4488,26.7279,3721000.0
2008-03-31 10:00:00,38.3,38.6,38.1,38.19,2441100.0,26.7279,26.9373,26.5883,26.6512,2441100.0
2008-03-31 10:30:00,38.2,38.57,38.13,38.56,1918500.0,26.6581,26.9163,26.6093,26.9094,1918500.0
2008-03-31 11:00:00,38.55,38.6,38.36,38.42,1395300.0,26.9024,26.9373,26.7698,26.8117,1395300.0
2008-03-31 11:30:00,38.42,38.95,38.41,38.82,1731600.0,26.8117,27.1815,26.8047,27.0908,1731600.0
2008-03-31 12:00:00,38.83,38.89,38.6,38.74,985700.0,27.0978,27.1396,26.9373,27.035,985700.0
2008-03-31 12:30:00,38.74,38.9,38.63,38.9,1102100.0,27.035,27.1466,26.9582,27.1466,1102100.0
2008-03-31 13:00:00,38.88,40.0,38.85,38.93,1906000.0,27.1327,27.9143,27.1117,27.1676,1906000.0
2008-03-31 13:30:00,38.92,39.07,38.71,38.72,1259900.0,27.1606,27.2653,27.014,27.021,1259900.0
2008-03-31 14:00:00,38.73,38.76,38.33,38.4,2574000.0,27.028,27.0489,26.7489,26.7977,2574000.0
2008-03-31 14:30:00,38.4,38.52,38.21,38.4,2062200.0,26.7977,26.8814,26.6651,26.7977,2062200.0
2008-03-31 15:00:00,38.4,38.4,37.78,37.99,4053400.0,26.7977,26.7977,26.365,26.5116,4053400.0
2008-03-31 15:30:00,37.99,38.28,37.85,37.9,5532600.0,26.5116,26.714,26.4139,26.4488,5532600.0
2008-04-01 08:00:00,38.45,38.95,38.45,38.75,61700.0,26.8326,27.1815,26.8326,27.042,61700.0
2008-04-01 08:30:00,38.8,39.0,38.75,39.0,926200.0,27.0768,27.2164,27.042,27.2164,926200.0
2008-04-01 09:00:00,39.0,39.32,37.91,39.3,1160400.0,27.2164,27.4397,26.4558,27.4258,1160400.0
2008-04-01 09:30:00,39.26,39.81,39.19,39.78,7137200.0,27.3979,27.7817,27.349,27.7607,7137200.0
2008-04-01 10:00:00,39.78,40.03,39.74,39.93,5220600.0,27.7607,27.9352,27.7328,27.8654,5220600.0
2008-04-01 10:30:00,39.92,40.29,39.91,40.28,4143800.0,27.8584,28.1166,27.8515,28.1097,4143800.0
2008-04-01 11:00:00,40.29,40.45,39.99,40.02,3257900.0,28.1166,28.2283,27.9073,27.9282,3257900.0
2008-04-01 11:30:00,40.01,40.11,39.85,39.95,2476800.0,27.9212,27.991,27.8096,27.8794,2476800.0
2008-04-01 12:00:00,39.95,40.29,39.89,40.22,1882500.0,27.8794,28.1166,27.8375,28.0678,1882500.0
2008-04-01 12:30:00,40.23,40.27,40.1,40.11,1196700.0,28.0748,28.1027,27.9841,27.991,1196700.0
2008-04-01 13:00:00,40.1,40.24,40.03,40.13,1182800.0,27.9841,28.0818,27.9352,28.005,1182800.0
2008-04-01 13:30:00,40.14,40.16,39.93,40.01,1165800.0,28.012,28.0259,27.8654,27.9212,1165800.0
2008-04-01 14:00:00,40.01,40.29,39.92,40.15,2430200.0,27.9212,28.1166,27.8584,28.0189,2430200.0
2008-04-01 14:30:00,40.16,40.45,40.15,40.26,2770400.0,28.0259,28.2283,28.0189,28.0957,2770400.0
2008-04-01 15:00:00,40.27,40.5,40.25,40.45,3207300.0,28.1027,28.2632,28.0887,28.2283,3207300.0
2008-04-01 15:30:00,40.45,40.88,40.26,40.85,9062700.0,28.2283,28.5284,28.0957,28.5074,9062700.0
2008-04-02 09:30:00,40.89,40.97,40.33,40.56,5047300.0,28.5354,28.5912,28.1446,28.3051,5047300.0
2008-04-02 10:00:00,40.55,40.92,40.28,40.87,4034000.0,28.2981,28.5563,28.1097,28.5214,4034000.0
2008-04-02 10:30:00,40.87,41.86,40.85,41.13,4182600.0,28.5214,29.2123,28.5074,28.7028,4182600.0
2008-04-02 11:00:00,41.13,41.5,40.68,40.74,2756400.0,28.7028,28.9611,28.3888,28.4307,2756400.0
2008-04-02 11:30:00,40.74,41.03,40.68,40.83,1805700.0,28.4307,28.6331,28.3888,28.4935,1805700.0
2008-04-02 12:00:00,40.83,40.89,40.52,40.54,2197100.0,28.4935,28.5354,28.2772,28.2911,2197100.0
2008-04-02 12:30:00,40.54,40.58,40.25,40.41,2427200.0,28.2911,28.319,28.0887,28.2004,2427200.0
2008-04-02 13:00:00,40.41,40.51,40.12,40.29,2404000.0,28.2004,28.2702,27.998,28.1166,2404000.0
2008-04-02 13:30:00,40.28,40.5,40.14,40.48,1302700.0,28.1097,28.2632,28.012,28.2492,1302700.0
2008-04-02 14:00:00,40.47,40.7,40.44,40.48,1426900.0,28.2423,28.4028,28.2213,28.2492,1426900.0
2008-04-02 14:30:00,40.47,40.48,40.14,40.3,2394300.0,28.2423,28.2492,28.012,28.1236,2394300.0
2008-04-02 15:00:00,40.3,40.86,40.02,40.18,3632600.0,28.1236,28.5144,27.9282,28.0399,3632600.0
2008-04-02 15:30:00,40.18,40.34,40.06,40.34,4071300.0,28.0399,28.1515,27.9561,28.1515,4071300.0
2008-04-03 09:30:00,39.7,39.86,39.24,39.69,3963100.0,27.7049,27.8166,27.3839,27.6979,3963100.0
2008-04-03 10:00:00,39.7,40.13,39.67,39.87,2825300.0,27.7049,28.005,27.684,27.8235,2825300.0
2008-04-03 10:30:00,39.87,39.91,39.69,39.79,1922700.0,27.8235,27.8515,27.6979,27.7677,1922700.0
2008-04-03 11:00:00,39.79,40.04,39.75,39.93,1492400.0,27.7677,27.9422,27.7398,27.8654,1492400.0
2008-04-03 11:30:00,39.93,40.3,39.9,40.15,1959400.0,27.8654,28.1236,27.8445,28.0189,1959400.0
2008-04-03 12:00:00,40.16,40.28,40.0,40.15,1222300.0,28.0259,28.1097,27.9143,28.0189,1222300.0
2008-04-03 12:30:00,40.15,40.59,40.09,40.48,1822400.0,28.0189,28.326,27.9771,28.2492,1822400.0
2008-04-03 13:00:00,40.49,40.67,40.42,40.5,1688000.0,28.2562,28.3818,28.2074,28.2632,1688000.0
2008-04-03 13:30:00,40.5,40.56,40.06,40.06,1558100.0,28.2632,28.3051,27.9561,27.9561,1558100.0
2008-04-03 14:00:00,40.08,40.3,40.03,40.2,1440100.0,27.9701,28.1236,27.9352,28.0538,1440100.0
2008-04-03 14:30:00,40.2,40.41,40.1,40.4,1320200.0,28.0538,28.2004,27.9841,28.1934,1320200.0
2008-04-03 15:00:00,40.4,40.4,40.01,40.03,2075900.0,28.1934,28.1934,27.9212,27.9352,2075900.0
2008-04-03 15:30:00,40.03,40.48,39.95,40.41,4858900.0,27.9352,28.2492,27.8794,28.2004,4858900.0
2008-04-04 09:30:00,40.2,40.28,39.63,39.78,3736000.0,28.0538,28.1097,27.6561,27.7607,3736000.0
2008-04-04 10:00:00,39.77,39.9,39.44,39.61,2937700.0,27.7538,27.8445,27.5235,27.6421,2937700.0
2008-04-04 10:30:00,39.61,39.67,39.37,39.56,2056500.0,27.6421,27.684,27.4746,27.6072,2056500.0
2008-04-04 11:00:00,39.57,39.83,39.57,39.76,2737500.0,27.6142,27.7956,27.6142,27.7468,2737500.0
2008-04-04 11:30:00,39.75,40.1,39.55,39.74,2234100.0,27.7398,27.9841,27.6002,27.7328,2234100.0
2008-04-04 12:00:00,39.74,39.97,39.64,39.9,1831700.0,27.7328,27.8933,27.663,27.8445,1831700.0
2008-04-04 12:30:00,39.91,39.98,39.81,39.94,1120000.0,27.8515,27.9003,27.7817,27.8724,1120000.0
2008-04-04 13:00:00,39.94,40.0,39.76,39.98,1906500.0,27.8724,27.9143,27.7468,27.9003,1906500.0
2008-04-04 13:30:00,39.98,39.99,39.77,39.86,1558800.0,27.9003,27.9073,27.7538,27.8166,1558800.0
2008-04-04 14:00:00,39.86,39.93,39.48,39.51,1677500.0,27.8166,27.8654,27.5514,27.5723,1677500.0
2008-04-04 14:30:00,39.51,39.73,39.45,39.63,2203300.0,27.5723,27.7258,27.5304,27.6561,2203300.0
2008-04-04 15:00:00,39.64,39.72,39.45,39.48,1893400.0,27.663,27.7189,27.5304,27.5514,1893400.0
2008-04-04 15:30:00,39.48,39.53,39.31,39.41,3837300.0,27.5514,27.5863,27.4327,27.5025,3837300.0
2008-04-07 09:30:00,39.85,40.07,39.52,39.78,3397900.0,27.8096,27.9631,27.5793,27.7607,3397900.0
2008-04-07 10:00:00,39.8,39.86,39.48,39.5,2219600.0,27.7747,27.8166,27.5514,27.5653,2219600.0
2008-04-07 10:30:00,39.49,39.61,39.44,39.6,1741300.0,27.5584,27.6421,27.5235,27.6351,1741300.0
2008-04-07 11:00:00,39.6,39.76,39.5,39.75,1723600.0,27.6351,27.7468,27.5653,27.7398,1723600.0
2008-04-07 11:30:00,39.75,39.9,39.72,39.8,2210700.0,27.7398,27.8445,27.7189,27.7747,2210700.0
2008-04-07 12:00:00,39.8,39.99,39.77,39.97,1478700.0,27.7747,27.9073,27.7538,27.8933,1478700.0
2008-04-07 12:30:00,39.97,40.4,39.96,40.33,3336100.0,27.8933,28.1934,27.8864,28.1446,3336100.0
2008-04-07 13:00:00,40.33,40.4,40.18,40.2,1443800.0,28.1446,28.1934,28.0399,28.0538,1443800.0
2008-04-07 13:30:00,40.21,40.26,39.99,40.1,1527200.0,28.0608,28.0957,27.9073,27.9841,1527200.0
2008-04-07 14:00:00,40.1,40.1,39.9,39.9,1296900.0,27.9841,27.9841,27.8445,27.8445,1296900.0
2008-04-07 14:30:00,39.92,39.95,39.69,39.69,2235500.0,27.8584,27.8794,27.6979,27.6979,2235500.0
2008-04-07 15:00:00,39.69,39.69,39.41,39.5,3095900.0,27.6979,27.6979,27.5025,27.5653,3095900.0
2008-04-07 15:30:00,39.5,39.6,39.36,39.48,4337400.0,27.5653,27.6351,27.4676,27.5514,4337400.0
2008-04-08 09:30:00,39.22,39.23,38.77,39.04,3850000.0,27.3699,27.3769,27.0559,27.2443,3850000.0
2008-04-08 10:00:00,39.04,39.3,38.97,39.06,4096600.0,27.2443,27.4258,27.1955,27.2583,4096600.0
2008-04-08 10:30:00,39.06,39.17,39.05,39.14,1551600.0,27.2583,27.335,27.2513,27.3141,1551600.0
2008-04-08 11:00:00,39.14,39.22,39.03,39.03,1602400.0,27.3141,27.3699,27.2373,27.2373,1602400.0
2008-04-08 11:30:00,39.03,39.12,38.82,38.84,1393600.0,27.2373,27.3002,27.0908,27.1048,1393600.0
2008-04-08 12:00:00,38.84,38.93,38.81,38.92,1617400.0,27.1048,27.1676,27.0838,27.1606,1617400.0
2008-04-08 12:30:00,38.92,38.92,38.76,38.82,2029700.0,27.1606,27.1606,27.0489,27.0908,2029700.0
2008-04-08 13:00:00,38.82,38.84,38.51,38.51,2931800.0,27.0908,27.1048,26.8745,26.8745,2931800.0
2008-04-08 13:30:00,38.51,38.6,38.41,38.54,2211400.0,26.8745,26.9373,26.8047,26.8954,2211400.0
2008-04-08 14:00:00,38.53,38.56,38.25,38.39,3270200.0,26.8884,26.9094,26.693,26.7907,3270200.0
2008-04-08 14:30:00,38.38,38.56,38.27,38.5,3822400.0,26.7837,26.9094,26.707,26.8675,3822400.0
2008-04-08 15:00:00,38.5,38.51,38.3,38.4,3621800.0,26.8675,26.8745,26.7279,26.7977,3621800.0
2008-04-08 15:30:00,38.41,38.56,38.32,38.39,5325600.0,26.8047,26.9094,26.7419,26.7907,5325600.0
2008-04-09 09:30:00,38.63,38.8,38.07,38.09,4021200.0,26.9582,27.0768,26.5674,26.5814,4021200.0
2008-04-09 10:00:00,38.08,38.33,38.0,38.33,2613100.0,26.5744,26.7489,26.5186,26.7489,2613100.0
2008-04-09 10:30:00,38.34,38.35,38.06,38.29,1790900.0,26.7558,26.7628,26.5604,26.7209,1790900.0
2008-04-09 11:00:00,38.28,38.41,38.14,38.18,2589000.0,26.714,26.8047,26.6163,26.6442,2589000.0
2008-04-09 11:30:00,38.19,38.23,38.02,38.09,2120500.0,26.6512,26.6791,26.5325,26.5814,2120500.0
2008-04-09 12:00:00,38.1,38.29,38.07,38.25,1544100.0,26.5883,26.7209,26.5674,26.693,1544100.0
2008-04-09 12:30:00,38.25,38.26,38.02,38.04,1475200.0,26.693,26.7,26.5325,26.5465,1475200.0
2008-04-09 13:00:00,38.03,38.18,37.87,37.89,2672000.0,26.5395,26.6442,26.4278,26.4418,2672000.0
2008-04-09 13:30:00,37.9,38.07,37.86,38.05,1512400.0,26.4488,26.5674,26.4209,26.5535,1512400.0
2008-04-09 14:00:00,38.05,38.11,37.98,38.06,1452700.0,26.5535,26.5953,26.5046,26.5604,1452700.0
2008-04-09 14:30:00,38.06,38.17,37.95,37.97,1687800.0,26.5604,26.6372,26.4837,26.4976,1687800.0
2008-04-09 15:00:00,37.97,38.1,37.9,37.99,2452700.0,26.4976,26.5883,26.4488,26.5116,2452700.0
2008-04-09 15:30:00,38.0,38.08,37.92,37.93,3250000.0,26.5186,26.5744,26.4627,26.4697,3250000.0
2008-04-10 09:30:00,37.91,37.94,37.36,37.55,4509600.0,26.4558,26.4767,26.0719,26.2045,4509600.0
2008-04-10 10:00:00,37.55,37.73,37.41,37.7,3743200.0,26.2045,26.3301,26.1068,26.3092,3743200.0
2008-04-10 10:30:00,37.7,38.04,37.59,37.93,3327600.0,26.3092,26.5465,26.2324,26.4697,3327600.0
2008-04-10 11:00:00,37.93,38.19,37.86,37.95,2864000.0,26.4697,26.6512,26.4209,26.4837,2864000.0
2008-04-10 11:30:00,37.94,38.24,37.9,38.2,2474300.0,26.4767,26.686,26.4488,26.6581,2474300.0
2008-04-10 12:00:00,38.2,38.3,37.9,38.01,1422300.0,26.6581,26.7279,26.4488,26.5255,1422300.0
2008-04-10 12:30:00,38.0,38.1,37.8,37.84,1146500.0,26.5186,26.5883,26.379,26.4069,1146500.0
2008-04-10 13:00:00,37.84,38.09,37.84,37.98,1253300.0,26.4069,26.5814,26.4069,26.5046,1253300.0
2008-04-10 13:30:00,37.97,38.22,37.86,37.87,2933600.0,26.4976,26.6721,26.4209,26.4278,2933600.0
2008-04-10 14:00:00,37.87,37.92,37.53,37.58,2337000.0,26.4278,26.4627,26.1906,26.2255,2337000.0
2008-04-10 14:30:00,37.58,37.86,37.5,37.79,1924300.0,26.2255,26.4209,26.1696,26.372,1924300.0
2008-04-10 15:00:00,37.79,37.86,37.68,37.75,2111000.0,26.372,26.4209,26.2952,26.3441,2111000.0
2008-04-10 15:30:00,37.75,37.75,37.47,37.7,5536800.0,26.3441,26.3441,26.1487,26.3092,5536800.0
2008-04-11 09:30:00,37.12,37.62,37.05,37.42,3427800.0,25.9044,26.2534,25.8556,26.1138,3427800.0
2008-04-11 10:00:00,37.42,37.71,37.3,37.64,2955200.0,26.1138,26.3162,26.0301,26.2673,2955200.0
2008-04-11 10:30:00,37.63,37.88,37.54,37.63,3017900.0,26.2604,26.4348,26.1975,26.2604,3017900.0
2008-04-11 11:00:00,37.62,37.63,37.22,37.38,2698100.0,26.2534,26.2604,25.9742,26.0859,2698100.0
2008-04-11 11:30:00,37.38,37.5,37.29,37.48,1502600.0,26.0859,26.1696,26.0231,26.1557,1502600.0
2008-04-11 12:00:00,37.48,37.59,37.15,37.22,2588600.0,26.1557,26.2324,25.9254,25.9742,2588600.0
2008-04-11 12:30:00,37.22,37.36,37.21,37.23,1216800.0,25.9742,26.0719,25.9673,25.9812,1216800.0
2008-04-11 13:00:00,37.24,37.32,37.17,37.2,1325100.0,25.9882,26.044,25.9393,25.9603,1325100.0
2008-04-11 13:30:00,37.2,37.34,37.17,37.33,1885000.0,25.9603,26.058,25.9393,26.051,1885000.0
2008-04-11 14:00:00,37.32,37.35,37.03,37.07,2331500.0,26.044,26.065,25.8416,25.8696,2331500.0
2008-04-11 14:30:00,37.07,37.2,37.01,37.13,2012200.0,25.8696,25.9603,25.8277,25.9114,2012200.0
2008-04-11 15:00:00,37.14,37.14,36.96,37.02,3019900.0,25.9184,25.9184,25.7928,25.8347,3019900.0
2008-04-11 15:30:00,37.02,37.06,36.8,36.94,5621700.0,25.8347,25.8626,25.6811,25.7788,5621700.0
2008-04-14 09:30:00,36.38,36.54,36.02,36.05,5888800.0,25.388,25.4997,25.1368,25.1577,5888800.0
2008-04-14 10:00:00,36.05,36.25,35.65,35.87,5218100.0,25.1577,25.2973,24.8786,25.0321,5218100.0
2008-04-14 10:30:00,35.86,36.2,35.84,36.01,2968800.0,25.0251,25.2624,25.0112,25.1298,2968800.0
2008-04-14 11:00:00,36.02,36.06,35.86,35.92,2436900.0,25.1368,25.1647,25.0251,25.067,2436900.0
2008-04-14 11:30:00,35.91,35.98,35.77,35.97,2358700.0,25.06,25.1089,24.9623,25.1019,2358700.0
2008-04-14 12:00:00,35.97,36.04,35.9,36.01,2003300.0,25.1019,25.1508,25.0531,25.1298,2003300.0
2008-04-14 12:30:00,36.02,36.13,35.98,36.09,1612500.0,25.1368,25.2136,25.1089,25.1857,1612500.0
2008-04-14 13:00:00,36.1,36.13,35.97,36.01,1832300.0,25.1926,25.2136,25.1019,25.1298,1832300.0
2008-04-14 13:30:00,36.01,36.06,35.76,35.82,2056000.0,25.1298,25.1647,24.9554,24.9972,2056000.0
2008-04-14 14:00:00,35.81,35.81,35.67,35.75,2208100.0,24.9903,24.9903,24.8926,24.9484,2208100.0
2008-04-14 14:30:00,35.75,36.08,35.55,35.6,2620100.0,24.9484,25.1787,24.8088,24.8437,2620100.0
2008-04-14 15:00:00,35.6,35.61,35.48,35.5,4092400.0,24.8437,24.8507,24.76,24.7739,4092400.0
2008-04-14 15:30:00,35.5,35.63,35.44,35.59,5782800.0,24.7739,24.8646,24.732,24.8367,5782800.0
2008-04-15 09:30:00,36.1,36.46,35.63,35.64,6259600.0,25.1926,25.4439,24.8646,24.8716,6259600.0
2008-04-15 10:00:00,35.64,35.75,35.32,35.39,5574200.0,24.8716,24.9484,24.6483,24.6972,5574200.0
2008-04-15 10:30:00,35.38,35.84,35.38,35.79,3448700.0,24.6902,25.0112,24.6902,24.9763,3448700.0
2008-04-15 11:00:00,35.8,35.83,35.41,35.59,3478800.0,24.9833,25.0042,24.7111,24.8367,3478800.0
2008-04-15 11:30:00,35.59,35.63,35.43,35.53,2124600.0,24.8367,24.8646,24.7251,24.7949,2124600.0
2008-04-15 12:00:00,35.54,35.56,35.45,35.54,1840500.0,24.8018,24.8158,24.739,24.8018,1840500.0
2008-04-15 12:30:00,35.54,35.63,35.45,35.54,2103200.0,24.8018,24.8646,24.739,24.8018,2103200.0
2008-04-15 13:00:00,35.55,35.72,35.53,35.63,1905900.0,24.8088,24.9274,24.7949,24.8646,1905900.0
2008-04-15 13:30:00,35.62,35.8,35.58,35.76,1500800.0,24.8577,24.9833,24.8297,24.9554,1500800.0
2008-04-15 14:00:00,35.75,35.82,35.61,35.63,2132700.0,24.9484,24.9972,24.8507,24.8646,2132700.0
2008-04-15 14:30:00,35.63,35.69,35.44,35.44,2157900.0,24.8646,24.9065,24.732,24.732,2157900.0
2008-04-15 15:00:00,35.44,35.47,35.27,35.28,3889300.0,24.732,24.753,24.6134,24.6204,3889300.0
2008-04-15 15:30:00,35.28,35.65,35.28,35.65,5363200.0,24.6204,24.8786,24.6204,24.8786,5363200.0
2008-04-16 09:30:00,36.41,36.62,36.13,36.42,4811800.0,25.409,25.5555,25.2136,25.4159,4811800.0
2008-04-16 10:00:00,36.43,36.63,36.23,36.58,4092800.0,25.4229,25.5625,25.2834,25.5276,4092800.0
2008-04-16 10:30:00,36.58,36.89,36.57,36.83,3047400.0,25.5276,25.7439,25.5206,25.7021,3047400.0
2008-04-16 11:00:00,36.82,36.85,36.6,36.67,1954500.0,25.6951,25.716,25.5416,25.5904,1954500.0
2008-04-16 11:30:00,36.67,36.81,36.46,36.6,2042000.0,25.5904,25.6881,25.4439,25.5416,2042000.0
2008-04-16 12:00:00,36.6,36.8,36.57,36.78,2141700.0,25.5416,25.6811,25.5206,25.6672,2141700.0
2008-04-16 12:30:00,36.78,36.83,36.71,36.78,1035300.0,25.6672,25.7021,25.6183,25.6672,1035300.0
2008-04-16 13:00:00,36.78,36.84,36.71,36.76,1635900.0,25.6672,25.709,25.6183,25.6532,1635900.0
2008-04-16 13:30:00,36.76,36.79,36.5,36.63,1942200.0,25.6532,25.6742,25.4718,25.5625,1942200.0
2008-04-16 14:00:00,36.62,36.63,36.42,36.44,1630900.0,25.5555,25.5625,25.4159,25.4299,1630900.0
2008-04-16 14:30:00,36.43,36.58,36.43,36.53,1986900.0,25.4229,25.5276,25.4229,25.4927,1986900.0
2008-04-16 15:00:00,36.52,36.77,36.5,36.75,2387700.0,25.4857,25.6602,25.4718,25.6462,2387700.0
2008-04-16 15:30:00,36.76,36.98,36.65,36.93,5933200.0,25.6532,25.8067,25.5765,25.7719,5933200.0
2008-04-17 09:30:00,36.7,36.85,36.36,36.49,3319800.0,25.6113,25.716,25.3741,25.4648,3319800.0
2008-04-17 10:00:00,36.49,37.05,36.25,36.81,3103500.0,25.4648,25.8556,25.2973,25.6881,3103500.0
2008-04-17 10:30:00,36.81,37.15,36.71,36.93,2469900.0,25.6881,25.9254,25.6183,25.7719,2469900.0
2008-04-17 11:00:00,36.92,37.0,36.64,36.83,2222400.0,25.7649,25.8207,25.5695,25.7021,2222400.0
2008-04-17 11:30:00,36.83,37.05,36.81,36.95,1382700.0,25.7021,25.8556,25.6881,25.7858,1382700.0
2008-04-17 12:00:00,36.95,37.08,36.87,36.9,964000.0,25.7858,25.8765,25.73,25.7509,964000.0
2008-04-17 12:30:00,36.89,37.11,36.85,37.09,847900.0,25.7439,25.8975,25.716,25.8835,847900.0
2008-04-17 13:00:00,37.1,37.48,37.07,37.46,1488000.0,25.8905,26.1557,25.8696,26.1417,1488000.0
2008-04-17 13:30:00,37.47,37.67,37.4,37.63,2261600.0,26.1487,26.2883,26.0998,26.2604,2261600.0
2008-04-17 14:00:00,37.63,37.74,37.55,37.69,2748700.0,26.2604,26.3371,26.2045,26.3022,2748700.0
2008-04-17 14:30:00,37.69,37.74,37.51,37.54,1727400.0,26.3022,26.3371,26.1766,26.1975,1727400.0
2008-04-17 15:00:00,37.54,37.7,37.02,37.51,2060300.0,26.1975,26.3092,25.8347,26.1766,2060300.0
2008-04-17 15:30:00,37.51,37.7,37.37,37.43,3584900.0,26.1766,26.3092,26.0789,26.1208,3584900.0
2008-04-18 09:30:00,38.5,39.62,38.46,38.92,9804200.0,26.8675,27.6491,26.8396,27.1606,9804200.0
2008-04-18 10:00:00,38.91,39.14,38.81,39.01,4049600.0,27.1536,27.3141,27.0838,27.2234,4049600.0
2008-04-18 10:30:00,39.02,39.06,38.82,39.01,2993600.0,27.2304,27.2583,27.0908,27.2234,2993600.0
2008-04-18 11:00:00,39.0,39.09,38.8,38.97,2198000.0,27.2164,27.2792,27.0768,27.1955,2198000.0
2008-04-18 11:30:00,38.97,39.03,38.87,38.92,1680900.0,27.1955,27.2373,27.1257,27.1606,1680900.0
2008-04-18 12:00:00,38.91,39.1,38.61,39.08,3260800.0,27.1536,27.2862,26.9443,27.2722,3260800.0
2008-04-18 12:30:00,39.08,39.24,39.07,39.13,2379600.0,27.2722,27.3839,27.2653,27.3071,2379600.0
2008-04-18 13:00:00,39.13,39.19,38.92,39.09,2140000.0,27.3071,27.349,27.1606,27.2792,2140000.0
2008-04-18 13:30:00,39.09,39.11,38.89,38.94,1916600.0,27.2792,27.2932,27.1396,27.1745,1916600.0
2008-04-18 14:00:00,38.94,38.94,38.52,38.58,2264700.0,27.1745,27.1745,26.8814,26.9233,2264700.0
2008-04-18 14:30:00,38.57,38.64,38.5,38.58,2517800.0,26.9163,26.9652,26.8675,26.9233,2517800.0
2008-04-18 15:00:00,38.57,38.67,38.12,38.15,4221800.0,26.9163,26.9861,26.6023,26.6232,4221800.0
2008-04-18 15:30:00,38.14,38.58,38.14,38.51,5454600.0,26.6163,26.9233,26.6163,26.8745,5454600.0
2008-04-21 09:30:00,37.79,38.25,37.55,38.08,6025800.0,26.372,26.693,26.2045,26.5744,6025800.0
2008-04-21 10:00:00,38.09,38.1,37.55,37.59,3496000.0,26.5814,26.5883,26.2045,26.2324,3496000.0
2008-04-21 10:30:00,37.59,37.64,37.39,37.51,3022600.0,26.2324,26.2673,26.0929,26.1766,3022600.0
2008-04-21 11:00:00,37.5,37.85,37.4,37.83,2692400.0,26.1696,26.4139,26.0998,26.3999,2692400.0
2008-04-21 11:30:00,37.83,38.08,37.8,37.91,2112200.0,26.3999,26.5744,26.379,26.4558,2112200.0
2008-04-21 12:00:00,37.91,37.91,37.61,37.67,1721700.0,26.4558,26.4558,26.2464,26.2883,1721700.0
2008-04-21 12:30:00,37.68,37.7,37.54,37.58,1632500.0,26.2952,26.3092,26.1975,26.2255,1632500.0
2008-04-21 13:00:00,37.58,37.69,37.56,37.65,1295700.0,26.2255,26.3022,26.2115,26.2743,1295700.0
2008-04-21 13:30:00,37.65,37.66,37.53,37.59,1368200.0,26.2743,26.2813,26.1906,26.2324,1368200.0
2008-04-21 14:00:00,37.6,37.61,37.46,37.58,2195200.0,26.2394,26.2464,26.1417,26.2255,2195200.0
2008-04-21 14:30:00,37.58,37.65,37.4,37.44,2882500.0,26.2255,26.2743,26.0998,26.1278,2882500.0
2008-04-21 15:00:00,37.44,37.51,37.4,37.43,2550200.0,26.1278,26.1766,26.0998,26.1208,2550200.0
2008-04-21 15:30:00,37.43,37.74,37.36,37.63,4881300.0,26.1208,26.3371,26.0719,26.2604,4881300.0
2008-04-22 09:30:00,37.62,37.68,36.97,37.15,4173200.0,26.2534,26.2952,25.7998,25.9254,4173200.0
2008-04-22 10:00:00,37.16,37.72,37.0,37.01,5061900.0,25.9324,26.3232,25.8207,25.8277,5061900.0
2008-04-22 10:30:00,37.01,37.23,36.91,37.2,3497300.0,25.8277,25.9812,25.7579,25.9603,3497300.0
2008-04-22 11:00:00,37.2,37.29,37.01,37.09,2569800.0,25.9603,26.0231,25.8277,25.8835,2569800.0
2008-04-22 11:30:00,37.1,37.13,36.78,36.92,3012500.0,25.8905,25.9114,25.6672,25.7649,3012500.0
2008-04-22 12:00:00,36.92,36.97,36.78,36.83,1707000.0,25.7649,25.7998,25.6672,25.7021,1707000.0
2008-04-22 12:30:00,36.83,37.2,36.7,36.79,2004200.0,25.7021,25.9603,25.6113,25.6742,2004200.0
2008-04-22 13:00:00,36.79,36.94,36.75,36.92,1654200.0,25.6742,25.7788,25.6462,25.7649,1654200.0
2008-04-22 13:30:00,36.92,36.99,36.85,36.91,1510100.0,25.7649,25.8137,25.716,25.7579,1510100.0
2008-04-22 14:00:00,36.91,36.98,36.85,36.95,1460700.0,25.7579,25.8067,25.716,25.7858,1460700.0
2008-04-22 14:30:00,36.96,36.99,36.77,36.79,2028200.0,25.7928,25.8137,25.6602,25.6742,2028200.0
2008-04-22 15:00:00,36.8,37.03,36.76,37.0,2513900.0,25.6811,25.8416,25.6532,25.8207,2513900.0
2008-04-22 15:30:00,37.0,37.03,36.91,36.96,3849900.0,25.8207,25.8416,25.7579,25.7928,3849900.0
2008-04-23 09:30:00,37.2,37.33,36.62,36.88,3385600.0,25.9603,26.051,25.5555,25.737,3385600.0
2008-04-23 10:00:00,36.89,37.07,36.82,37.07,2958100.0,25.7439,25.8696,25.6951,25.8696,2958100.0
2008-04-23 10:30:00,37.06,37.3,36.97,37.14,3132700.0,25.8626,26.0301,25.7998,25.9184,3132700.0
2008-04-23 11:00:00,37.14,37.15,36.98,37.07,1838200.0,25.9184,25.9254,25.8067,25.8696,1838200.0
2008-04-23 11:30:00,37.07,37.21,36.96,37.02,1623000.0,25.8696,25.9673,25.7928,25.8347,1623000.0
2008-04-23 12:00:00,37.02,37.02,36.64,36.7,2157200.0,25.8347,25.8347,25.5695,25.6113,2157200.0
2008-04-23 12:30:00,36.69,36.85,36.5,36.69,2123300.0,25.6044,25.716,25.4718,25.6044,2123300.0
2008-04-23 13:00:00,36.68,36.83,36.6,36.83,1834800.0,25.5974,25.7021,25.5416,25.7021,1834800.0
2008-04-23 13:30:00,36.83,36.85,36.65,36.76,1448600.0,25.7021,25.716,25.5765,25.6532,1448600.0
2008-04-23 14:00:00,36.76,36.86,36.68,36.78,1181700.0,25.6532,25.723,25.5974,25.6672,1181700.0
2008-04-23 14:30:00,36.79,36.95,36.78,36.85,1425600.0,25.6742,25.7858,25.6672,25.716,1425600.0
2008-04-23 15:00:00,36.84,37.01,36.83,36.91,1812600.0,25.709,25.8277,25.7021,25.7579,1812600.0
2008-04-23 15:30:00,36.91,36.96,36.8,36.89,3482100.0,25.7579,25.7928,25.6811,25.7439,3482100.0
2008-04-24 09:30:00,37.0,37.23,36.89,37.22,3262400.0,25.8207,25.9812,25.7439,25.9742,3262400.0
2008-04-24 10:00:00,37.22,37.58,37.1,37.51,3595800.0,25.9742,26.2255,25.8905,26.1766,3595800.0
2008-04-24 10:30:00,37.52,37.53,37.26,37.41,1615600.0,26.1836,26.1906,26.0021,26.1068,1615600.0
2008-04-24 11:00:00,37.42,37.94,37.39,37.86,4267300.0,26.1138,26.4767,26.0929,26.4209,4267300.0
2008-04-24 11:30:00,37.86,38.0,37.78,37.89,2833300.0,26.4209,26.5186,26.365,26.4418,2833300.0
2008-04-24 12:00:00,37.89,38.15,37.88,38.02,2740500.0,26.4418,26.6232,26.4348,26.5325,2740500.0
2008-04-24 12:30:00,38.01,38.1,37.92,38.04,2184800.0,26.5255,26.5883,26.4627,26.5465,2184800.0
2008-04-24 13:00:00,38.04,38.19,37.71,37.74,3055100.0,26.5465,26.6512,26.3162,26.3371,3055100.0
2008-04-24 13:30:00,37.74,37.82,37.63,37.78,1831700.0,26.3371,26.3929,26.2604,26.365,1831700.0
2008-04-24 14:00:00,37.78,38.05,37.75,38.02,2112500.0,26.365,26.5535,26.3441,26.5325,2112500.0
2008-04-24 14:30:00,38.02,38.08,37.89,37.98,2227400.0,26.5325,26.5744,26.4418,26.5046,2227400.0
2008-04-24 15:00:00,37.99,38.02,37.82,37.95,2267400.0,26.5116,26.5325,26.3929,26.4837,2267400.0
2008-04-24 15:30:00,37.95,38.09,37.73,37.81,5293200.0,26.4837,26.5814,26.3301,26.386,5293200.0
2008-04-25 09:30:00,38.27,38.68,38.1,38.15,4811900.0,26.707,26.9931,26.5883,26.6232,4811900.0
2008-04-25 10:00:00,38.15,38.28,37.85,38.15,3514200.0,26.6232,26.714,26.4139,26.6232,3514200.0
2008-04-25 10:30:00,38.14,38.18,37.75,37.9,1879800.0,26.6163,26.6442,26.3441,26.4488,1879800.0
2008-04-25 11:00:00,37.9,38.0,37.54,37.7,2343100.0,26.4488,26.5186,26.1975,26.3092,2343100.0
2008-04-25 11:30:00,37.69,37.99,37.69,37.92,1888300.0,26.3022,26.5116,26.3022,26.4627,1888300.0
2008-04-25 12:00:00,37.92,38.05,37.82,38.0,1567500.0,26.4627,26.5535,26.3929,26.5186,1567500.0
2008-04-25 12:30:00,37.99,38.07,37.95,38.0,1272000.0,26.5116,26.5674,26.4837,26.5186,1272000.0
2008-04-25 13:00:00,38.0,38.05,37.98,38.03,1242100.0,26.5186,26.5535,26.5046,26.5395,1242100.0
2008-04-25 13:30:00,38.04,38.14,37.93,38.12,1315300.0,26.5465,26.6163,26.4697,26.6023,1315300.0
2008-04-25 14:00:00,38.12,38.3,38.04,38.23,2502400.0,26.6023,26.7279,26.5465,26.6791,2502400.0
2008-04-25 14:30:00,38.23,38.33,38.2,38.26,2371300.0,26.6791,26.7489,26.6581,26.7,2371300.0
2008-04-25 15:00:00,38.26,38.47,38.25,38.29,3172200.0,26.7,26.8466,26.693,26.7209,3172200.0
2008-04-25 15:30:00,38.3,38.41,38.21,38.3,4711700.0,26.7279,26.8047,26.6651,26.7279,4711700.0
2008-04-28 09:30:00,38.38,38.48,37.86,38.04,2885300.0,26.7837,26.8535,26.4209,26.5465,2885300.0
2008-04-28 10:00:00,38.04,38.3,38.0,38.1,2910000.0,26.5465,26.7279,26.5186,26.5883,2910000.0
2008-04-28 10:30:00,38.1,38.29,38.03,38.07,1449300.0,26.5883,26.7209,26.5395,26.5674,1449300.0
2008-04-28 11:00:00,38.06,38.08,37.92,37.99,1291900.0,26.5604,26.5744,26.4627,26.5116,1291900.0
2008-04-28 11:30:00,37.99,38.11,37.93,38.04,1354100.0,26.5116,26.5953,26.4697,26.5465,1354100.0
2008-04-28 12:00:00,38.04,38.16,37.95,38.13,1461500.0,26.5465,26.6302,26.4837,26.6093,1461500.0
2008-04-28 12:30:00,38.14,38.2,38.09,38.15,1101000.0,26.6163,26.6581,26.5814,26.6232,1101000.0
2008-04-28 13:00:00,38.15,38.31,38.11,38.3,1081900.0,26.6232,26.7349,26.5953,26.7279,1081900.0
2008-04-28 13:30:00,38.3,38.39,38.26,38.39,1466400.0,26.7279,26.7907,26.7,26.7907,1466400.0
2008-04-28 14:00:00,38.39,38.48,38.32,38.35,1494700.0,26.7907,26.8535,26.7419,26.7628,1494700.0
2008-04-28 14:30:00,38.34,38.48,38.32,38.45,1286600.0,26.7558,26.8535,26.7419,26.8326,1286600.0
2008-04-28 15:00:00,38.44,38.57,38.39,38.43,1576700.0,26.8256,26.9163,26.7907,26.8186,1576700.0
2008-04-28 15:30:00,38.42,38.45,38.05,38.16,3415600.0,26.8117,26.8326,26.5535,26.6302,3415600.0
2008-04-29 09:30:00,38.07,38.43,37.82,37.83,2716700.0,26.5674,26.8186,26.3929,26.3999,2716700.0
2008-04-29 10:00:00,37.83,37.98,37.72,37.75,2037600.0,26.3999,26.5046,26.3232,26.3441,2037600.0
2008-04-29 10:30:00,37.74,37.86,37.69,37.84,1389900.0,26.3371,26.4209,26.3022,26.4069,1389900.0
2008-04-29 11:00:00,37.84,37.93,37.75,37.84,1469300.0,26.4069,26.4697,26.3441,26.4069,1469300.0
2008-04-29 11:30:00,37.84,37.97,37.81,37.83,1178900.0,26.4069,26.4976,26.386,26.3999,1178900.0
2008-04-29 12:00:00,37.83,37.86,37.71,37.83,1533700.0,26.3999,26.4209,26.3162,26.3999,1533700.0
2008-04-29 12:30:00,37.83,37.84,37.71,37.74,1020000.0,26.3999,26.4069,26.3162,26.3371,1020000.0
2008-04-29 13:00:00,37.73,37.81,37.7,37.76,1173900.0,26.3301,26.386,26.3092,26.3511,1173900.0
2008-04-29 13:30:00,37.77,37.93,37.76,37.9,1484400.0,26.3581,26.4697,26.3511,26.4488,1484400.0
2008-04-29 14:00:00,37.9,37.95,37.81,37.86,1358100.0,26.4488,26.4837,26.386,26.4209,1358100.0
2008-04-29 14:30:00,37.85,37.99,37.83,37.97,1403100.0,26.4139,26.5116,26.3999,26.4976,1403100.0
2008-04-29 15:00:00,37.98,37.98,37.84,37.85,1374600.0,26.5046,26.5046,26.4069,26.4139,1374600.0
2008-04-29 15:30:00,37.84,37.9,37.77,37.88,2848800.0,26.4069,26.4488,26.3581,26.4348,2848800.0
2008-04-30 09:30:00,38.01,38.06,37.6,37.77,2769500.0,26.5255,26.5604,26.2394,26.3581,2769500.0
2008-04-30 10:00:00,37.78,37.84,37.55,37.59,1579400.0,26.365,26.4069,26.2045,26.2324,1579400.0
2008-04-30 10:30:00,37.58,37.87,37.57,37.83,2291300.0,26.2255,26.4278,26.2185,26.3999,2291300.0
2008-04-30 11:00:00,37.83,37.93,37.7,37.89,1393700.0,26.3999,26.4697,26.3092,26.4418,1393700.0
2008-04-30 11:30:00,37.89,37.91,37.79,37.88,1634900.0,26.4418,26.4558,26.372,26.4348,1634900.0
2008-04-30 12:00:00,37.88,37.9,37.8,37.8,1124900.0,26.4348,26.4488,26.379,26.379,1124900.0
2008-04-30 12:30:00,37.81,37.97,37.8,37.96,1369500.0,26.386,26.4976,26.379,26.4906,1369500.0
2008-04-30 13:00:00,37.96,38.17,37.95,38.13,1492000.0,26.4906,26.6372,26.4837,26.6093,1492000.0
2008-04-30 13:30:00,38.13,38.2,38.02,38.08,1169600.0,26.6093,26.6581,26.5325,26.5744,1169600.0
2008-04-30 14:00:00,38.08,38.44,37.9,38.12,3353100.0,26.5744,26.8256,26.4488,26.6023,3353100.0
2008-04-30 14:30:00,38.12,38.26,37.7,37.71,3096300.0,26.6023,26.7,26.3092,26.3162,3096300.0
2008-04-30 15:00:00,37.71,37.86,37.42,37.61,3724100.0,26.3162,26.4209,26.1138,26.2464,3724100.0
2008-04-30 15:30:00,37.61,37.69,37.46,37.56,4926500.0,26.2464,26.3022,26.1417,26.2115,4926500.0
2008-05-01 09:30:00,37.66,38.01,37.56,37.91,2700200.0,26.2813,26.5255,26.2115,26.4558,2700200.0
2008-05-01 10:00:00,37.92,38.28,37.79,38.28,3069500.0,26.4627,26.714,26.372,26.714,3069500.0
2008-05-01 10:30:00,38.27,38.42,38.25,38.34,2406200.0,26.707,26.8117,26.693,26.7558,2406200.0
2008-05-01 11:00:00,38.35,38.57,38.0,38.46,2133000.0,26.7628,26.9163,26.5186,26.8396,2133000.0
2008-05-01 11:30:00,38.46,38.71,38.41,38.63,1956800.0,26.8396,27.014,26.8047,26.9582,1956800.0
2008-05-01 12:00:00,38.61,38.89,38.34,38.89,1794200.0,26.9443,27.1396,26.7558,27.1396,1794200.0
2008-05-01 12:30:00,38.88,39.3,38.88,39.27,3644600.0,27.1327,27.4258,27.1327,27.4048,3644600.0
2008-05-01 13:00:00,39.28,39.45,39.19,39.41,3077600.0,27.4118,27.5304,27.349,27.5025,3077600.0
2008-05-01 13:30:00,39.41,39.43,38.93,39.0,2997100.0,27.5025,27.5165,27.1676,27.2164,2997100.0
2008-05-01 14:00:00,39.0,39.34,38.98,39.09,2617400.0,27.2164,27.4537,27.2025,27.2792,2617400.0
2008-05-01 14:30:00,39.09,39.29,39.05,39.1,1845800.0,27.2792,27.4188,27.2513,27.2862,1845800.0
2008-05-01 15:00:00,39.1,39.13,38.97,39.06,2125700.0,27.2862,27.3071,27.1955,27.2583,2125700.0
2008-05-01 15:30:00,39.06,39.49,38.99,39.43,6893300.0,27.2583,27.5584,27.2094,27.5165,6893300.0
2008-05-02 09:30:00,40.1,40.55,40.04,40.5,7936000.0,27.9841,28.2981,27.9422,28.2632,7936000.0
2008-05-02 10:00:00,40.51,40.65,40.17,40.2,4377600.0,28.2702,28.3679,28.0329,28.0538,4377600.0
2008-05-02 10:30:00,40.2,40.28,39.96,40.04,2559200.0,28.0538,28.1097,27.8864,27.9422,2559200.0
2008-05-02 11:00:00,40.04,40.22,40.0,40.18,2478800.0,27.9422,28.0678,27.9143,28.0399,2478800.0
2008-05-02 11:30:00,40.17,40.24,40.05,40.13,2844200.0,28.0329,28.0818,27.9492,28.005,2844200.0
2008-05-02 12:00:00,40.13,40.13,39.98,40.01,1769600.0,28.005,28.005,27.9003,27.9212,1769600.0
2008-05-02 12:30:00,40.01,40.04,39.85,39.89,1604900.0,27.9212,27.9422,27.8096,27.8375,1604900.0
2008-05-02 13:00:00,39.89,39.91,39.67,39.84,1980400.0,27.8375,27.8515,27.684,27.8026,1980400.0
2008-05-02 13:30:00,39.85,39.9,39.68,39.84,1145600.0,27.8096,27.8445,27.691,27.8026,1145600.0
2008-05-02 14:00:00,39.84,39.89,39.39,39.55,4116400.0,27.8026,27.8375,27.4886,27.6002,4116400.0
2008-05-02 14:30:00,39.55,39.78,39.51,39.55,2102600.0,27.6002,27.7607,27.5723,27.6002,2102600.0
2008-05-02 15:00:00,39.55,39.66,39.49,39.57,3102800.0,27.6002,27.677,27.5584,27.6142,3102800.0
2008-05-02 15:30:00,39.58,39.85,39.55,39.79,6118400.0,27.6212,27.8096,27.6002,27.7677,6118400.0
2008-05-05 09:30:00,39.4,39.5,39.07,39.31,3454300.0,27.4956,27.5653,27.2653,27.4327,3454300.0
2008-05-05 10:00:00,39.31,39.53,39.28,39.3,2984800.0,27.4327,27.5863,27.4118,27.4258,2984800.0
2008-05-05 10:30:00,39.3,39.34,39.01,39.01,2250600.0,27.4258,27.4537,27.2234,27.2234,2250600.0
2008-05-05 11:00:00,39.01,39.05,38.92,38.94,2497300.0,27.2234,27.2513,27.1606,27.1745,2497300.0
2008-05-05 11:30:00,38.94,39.24,38.93,39.01,2269900.0,27.1745,27.3839,27.1676,27.2234,2269900.0
2008-05-05 12:00:00,39.01,39.12,38.91,38.96,1430300.0,27.2234,27.3002,27.1536,27.1885,1430300.0
2008-05-05 12:30:00,38.95,39.02,38.9,38.96,1373200.0,27.1815,27.2304,27.1466,27.1885,1373200.0
2008-05-05 13:00:00,38.96,39.0,38.86,38.92,1510300.0,27.1885,27.2164,27.1187,27.1606,1510300.0
2008-05-05 13:30:00,38.92,38.94,38.8,38.89,1871700.0,27.1606,27.1745,27.0768,27.1396,1871700.0
2008-05-05 14:00:00,38.89,39.07,38.84,39.06,2172800.0,27.1396,27.2653,27.1048,27.2583,2172800.0
2008-05-05 14:30:00,39.05,39.14,38.99,39.1,2002600.0,27.2513,27.3141,27.2094,27.2862,2002600.0
2008-05-05 15:00:00,39.11,39.18,39.03,39.03,1834000.0,27.2932,27.342,27.2373,27.2373,1834000.0
2008-05-05 15:30:00,39.04,39.14,38.92,38.95,3834300.0,27.2443,27.3141,27.1606,27.1815,3834300.0
2008-05-06 09:30:00,38.66,38.7,38.11,38.21,4138200.0,26.9791,27.0071,26.5953,26.6651,4138200.0
2008-05-06 10:00:00,38.21,38.47,38.14,38.41,3109600.0,26.6651,26.8466,26.6163,26.8047,3109600.0
2008-05-06 10:30:00,38.41,38.72,38.24,38.71,2492400.0,26.8047,27.021,26.686,27.014,2492400.0
2008-05-06 11:00:00,38.71,38.94,38.63,38.85,3382000.0,27.014,27.1745,26.9582,27.1117,3382000.0
2008-05-06 11:30:00,38.85,39.08,38.8,39.06,2173300.0,27.1117,27.2722,27.0768,27.2583,2173300.0
2008-05-06 12:00:00,39.06,39.44,39.06,39.32,3898300.0,27.2583,27.5235,27.2583,27.4397,3898300.0
2008-05-06 12:30:00,39.33,39.44,39.15,39.34,2047200.0,27.4467,27.5235,27.3211,27.4537,2047200.0
2008-05-06 13:00:00,39.34,39.43,39.23,39.23,2023600.0,27.4537,27.5165,27.3769,27.3769,2023600.0
2008-05-06 13:30:00,39.23,39.33,39.16,39.26,1625800.0,27.3769,27.4467,27.3281,27.3979,1625800.0
2008-05-06 14:00:00,39.26,39.3,39.02,39.09,1419400.0,27.3979,27.4258,27.2304,27.2792,1419400.0
2008-05-06 14:30:00,39.09,39.22,38.95,39.19,1694200.0,27.2792,27.3699,27.1815,27.349,1694200.0
2008-05-06 15:00:00,39.18,39.3,38.67,39.26,1697300.0,27.342,27.4258,26.9861,27.3979,1697300.0
2008-05-06 15:30:00,39.26,39.39,39.21,39.26,3290600.0,27.3979,27.4886,27.363,27.3979,3290600.0
2008-05-07 09:30:00,39.28,39.42,38.89,39.27,2209900.0,27.4118,27.5095,27.1396,27.4048,2209900.0
2008-05-07 10:00:00,39.27,39.28,39.01,39.23,1824300.0,27.4048,27.4118,27.2234,27.3769,1824300.0
2008-05-07 10:30:00,39.23,39.39,39.01,39.02,2254700.0,27.3769,27.4886,27.2234,27.2304,2254700.0
2008-05-07 11:00:00,39.02,39.03,38.66,38.79,2550100.0,27.2304,27.2373,26.9791,27.0699,2550100.0
2008-05-07 11:30:00,38.79,38.86,38.74,38.8,1242100.0,27.0699,27.1187,27.035,27.0768,1242100.0
2008-05-07 12:00:00,38.81,38.89,38.77,38.81,1509500.0,27.0838,27.1396,27.0559,27.0838,1509500.0
2008-05-07 12:30:00,38.8,38.85,38.74,38.82,801900.0,27.0768,27.1117,27.035,27.0908,801900.0
2008-05-07 13:00:00,38.83,38.83,38.65,38.67,1217900.0,27.0978,27.0978,26.9722,26.9861,1217900.0
2008-05-07 13:30:00,38.67,38.78,38.59,38.62,995500.0,26.9861,27.0629,26.9303,26.9512,995500.0
2008-05-07 14:00:00,38.62,38.63,38.3,38.31,2767200.0,26.9512,26.9582,26.7279,26.7349,2767200.0
2008-05-07 14:30:00,38.5,38.5,38.14,38.19,4222800.0,26.8675,26.8675,26.6163,26.6512,4222800.0
2008-05-07 15:00:00,38.2,38.29,37.85,37.93,4496100.0,26.6581,26.7209,26.4139,26.4697,4496100.0
2008-05-07 15:30:00,37.93,38.06,37.85,38.01,7333700.0,26.4697,26.5604,26.4139,26.5255,7333700.0
2008-05-08 09:30:00,38.21,38.31,37.7,37.9,3054500.0,26.6651,26.7349,26.3092,26.4488,3054500.0
2008-05-08 10:00:00,37.89,37.9,37.54,37.85,2923500.0,26.4418,26.4488,26.1975,26.4139,2923500.0
2008-05-08 10:30:00,37.84,37.88,37.3,37.58,3677100.0,26.4069,26.4348,26.0301,26.2255,3677100.0
2008-05-08 11:00:00,37.58,37.9,37.43,37.84,3009700.0,26.2255,26.4488,26.1208,26.4069,3009700.0
2008-05-08 11:30:00,37.84,37.96,37.63,37.72,2486700.0,26.4069,26.4906,26.2604,26.3232,2486700.0
2008-05-08 12:00:00,37.72,37.73,37.38,37.39,1632300.0,26.3232,26.3301,26.0859,26.0929,1632300.0
2008-05-08 12:30:00,37.39,37.52,37.38,37.42,1215500.0,26.0929,26.1836,26.0859,26.1138,1215500.0
2008-05-08 13:00:00,37.42,37.62,37.31,37.6,2600600.0,26.1138,26.2534,26.037,26.2394,2600600.0
2008-05-08 13:30:00,37.6,37.83,37.5,37.82,2448800.0,26.2394,26.3999,26.1696,26.3929,2448800.0
2008-05-08 14:00:00,37.82,37.83,37.44,37.48,2097800.0,26.3929,26.3999,26.1278,26.1557,2097800.0
2008-05-08 14:30:00,37.49,37.49,37.35,37.38,2535500.0,26.1627,26.1627,26.065,26.0859,2535500.0
2008-05-08 15:00:00,37.38,37.51,37.3,37.34,2256000.0,26.0859,26.1766,26.0301,26.058,2256000.0
2008-05-08 15:30:00,37.34,37.45,37.22,37.4,3928700.0,26.058,26.1347,25.9742,26.0998,3928700.0
2008-05-09 09:30:00,37.2,37.29,36.99,37.0,5921300.0,25.9603,26.0231,25.8137,25.8207,5921300.0
2008-05-09 10:00:00,37.0,37.13,36.9,36.97,4013800.0,25.8207,25.9114,25.7509,25.7998,4013800.0
2008-05-09 10:30:00,36.96,37.47,36.96,37.21,3688200.0,25.7928,26.1487,25.7928,25.9673,3688200.0
2008-05-09 11:00:00,37.2,37.24,36.98,37.04,3501600.0,25.9603,25.9882,25.8067,25.8486,3501600.0
2008-05-09 11:30:00,37.04,37.06,36.81,36.81,2850000.0,25.8486,25.8626,25.6881,25.6881,2850000.0
2008-05-09 12:00:00,36.81,36.99,36.75,36.97,1999900.0,25.6881,25.8137,25.6462,25.7998,1999900.0
2008-05-09 12:30:00,36.98,37.02,36.78,36.84,2006700.0,25.8067,25.8347,25.6672,25.709,2006700.0
2008-05-09 13:00:00,36.83,36.85,36.63,36.66,2139100.0,25.7021,25.716,25.5625,25.5834,2139100.0
2008-05-09 13:30:00,36.65,36.78,36.58,36.74,2302900.0,25.5765,25.6672,25.5276,25.6393,2302900.0
2008-05-09 14:00:00,36.74,36.8,36.61,36.62,2047700.0,25.6393,25.6811,25.5485,25.5555,2047700.0
2008-05-09 14:30:00,36.62,36.68,36.6,36.62,1957800.0,25.5555,25.5974,25.5416,25.5555,1957800.0
2008-05-09 15:00:00,36.63,36.68,36.53,36.67,3020000.0,25.5625,25.5974,25.4927,25.5904,3020000.0
2008-05-09 15:30:00,36.67,36.75,36.56,36.65,6042500.0,25.5904,25.6462,25.5136,25.5765,6042500.0
2008-05-12 09:30:00,36.82,37.1,36.77,37.04,2893500.0,25.6951,25.8905,25.6602,25.8486,2893500.0
2008-05-12 10:00:00,37.04,37.05,36.76,36.99,1760700.0,25.8486,25.8556,25.6532,25.8137,1760700.0
2008-05-12 10:30:00,36.99,37.22,36.91,37.03,2484300.0,25.8137,25.9742,25.7579,25.8416,2484300.0
2008-05-12 11:00:00,37.04,37.18,37.0,37.18,1293700.0,25.8486,25.9463,25.8207,25.9463,1293700.0
2008-05-12 11:30:00,37.18,37.41,37.1,37.35,1601100.0,25.9463,26.1068,25.8905,26.065,1601100.0
2008-05-12 12:00:00,37.34,37.49,37.24,37.41,1429700.0,26.058,26.1627,25.9882,26.1068,1429700.0
2008-05-12 12:30:00,37.4,37.58,37.35,37.48,1539900.0,26.0998,26.2255,26.065,26.1557,1539900.0
2008-05-12 13:00:00,37.48,37.51,37.32,37.35,1572300.0,26.1557,26.1766,26.044,26.065,1572300.0
2008-05-12 13:30:00,37.35,37.36,37.16,37.18,1451600.0,26.065,26.0719,25.9324,25.9463,1451600.0
2008-05-12 14:00:00,37.18,37.52,37.16,37.42,1447300.0,25.9463,26.1836,25.9324,26.1138,1447300.0
2008-05-12 14:30:00,37.42,37.56,37.38,37.48,1362400.0,26.1138,26.2115,26.0859,26.1557,1362400.0
2008-05-12 15:00:00,37.48,37.55,37.36,37.42,1760300.0,26.1557,26.2045,26.0719,26.1138,1760300.0
2008-05-12 15:30:00,37.41,37.5,37.32,37.45,3407900.0,26.1068,26.1696,26.044,26.1347,3407900.0
2008-05-13 09:30:00,37.46,37.6,37.01,37.22,2633700.0,26.1417,26.2394,25.8277,25.9742,2633700.0
2008-05-13 10:00:00,37.22,37.3,36.96,37.15,2808100.0,25.9742,26.0301,25.7928,25.9254,2808100.0
2008-05-13 10:30:00,37.14,37.2,36.84,36.91,1631700.0,25.9184,25.9603,25.709,25.7579,1631700.0
2008-05-13 11:00:00,36.91,36.93,36.63,36.67,3341600.0,25.7579,25.7719,25.5625,25.5904,3341600.0
2008-05-13 11:30:00,36.67,36.84,36.56,36.84,2089000.0,25.5904,25.709,25.5136,25.709,2089000.0
2008-05-13 12:00:00,36.84,36.99,36.79,36.89,1727300.0,25.709,25.8137,25.6742,25.7439,1727300.0
2008-05-13 12:30:00,36.9,37.03,36.78,36.86,1451400.0,25.7509,25.8416,25.6672,25.723,1451400.0
2008-05-13 13:00:00,36.85,36.9,36.73,36.84,1300300.0,25.716,25.7509,25.6323,25.709,1300300.0
2008-05-13 13:30:00,36.84,36.87,36.76,36.79,1415700.0,25.709,25.73,25.6532,25.6742,1415700.0
2008-05-13 14:00:00,36.8,36.87,36.71,36.74,1368500.0,25.6811,25.73,25.6183,25.6393,1368500.0
2008-05-13 14:30:00,36.74,36.85,36.7,36.84,1566400.0,25.6393,25.716,25.6113,25.709,1566400.0
2008-05-13 15:00:00,36.85,36.95,36.56,36.6,2862800.0,25.716,25.7858,25.5136,25.5416,2862800.0
2008-05-13 15:30:00,36.61,36.69,36.5,36.63,5209600.0,25.5485,25.6044,25.4718,25.5625,5209600.0
2008-05-14 09:30:00,36.74,37.0,36.5,36.94,4024700.0,25.6393,25.8207,25.4718,25.7788,4024700.0
2008-05-14 10:00:00,36.94,36.95,36.75,36.93,3204300.0,25.7788,25.7858,25.6462,25.7719,3204300.0
2008-05-14 10:30:00,36.93,37.0,36.65,36.75,2719000.0,25.7719,25.8207,25.5765,25.6462,2719000.0
2008-05-14 11:00:00,36.76,36.81,36.66,36.79,1818500.0,25.6532,25.6881,25.5834,25.6742,1818500.0
2008-05-14 11:30:00,36.78,36.83,36.7,36.7,1374100.0,25.6672,25.7021,25.6113,25.6113,1374100.0
2008-05-14 12:00:00,36.7,36.79,36.61,36.76,897000.0,25.6113,25.6742,25.5485,25.6532,897000.0
2008-05-14 12:30:00,36.75,36.85,36.74,36.83,1005500.0,25.6462,25.716,25.6393,25.7021,1005500.0
2008-05-14 13:00:00,36.82,36.91,36.78,36.82,1523900.0,25.6951,25.7579,25.6672,25.6951,1523900.0
2008-05-14 13:30:00,36.83,36.92,36.81,36.85,1220500.0,25.7021,25.7649,25.6881,25.716,1220500.0
2008-05-14 14:00:00,36.85,36.87,36.79,36.85,976800.0,25.716,25.73,25.6742,25.716,976800.0
2008-05-14 14:30:00,36.85,36.91,36.79,36.79,1672300.0,25.716,25.7579,25.6742,25.6742,1672300.0
2008-05-14 15:00:00,36.8,36.81,36.72,36.77,1947500.0,25.6811,25.6881,25.6253,25.6602,1947500.0
2008-05-14 15:30:00,36.77,36.81,36.73,36.79,4362600.0,25.6602,25.6881,25.6323,25.6742,4362600.0
2008-05-15 09:30:00,36.88,36.89,36.55,36.7,2821700.0,25.737,25.7439,25.5067,25.6113,2821700.0
2008-05-15 10:00:00,36.7,36.72,36.31,36.4,3189400.0,25.6113,25.6253,25.3392,25.402,3189400.0
2008-05-15 10:30:00,36.41,36.45,36.32,36.36,2123800.0,25.409,25.4369,25.3462,25.3741,2123800.0
2008-05-15 11:00:00,36.36,36.45,36.11,36.21,3098700.0,25.3741,25.4369,25.1996,25.2694,3098700.0
2008-05-15 11:30:00,36.21,36.28,36.15,36.17,2615800.0,25.2694,25.3182,25.2275,25.2415,2615800.0
2008-05-15 12:00:00,36.18,36.39,36.15,36.39,3376700.0,25.2485,25.395,25.2275,25.395,3376700.0
2008-05-15 12:30:00,36.38,36.56,36.33,36.44,3930200.0,25.388,25.5136,25.3531,25.4299,3930200.0
2008-05-15 13:00:00,36.44,36.55,36.39,36.44,3136600.0,25.4299,25.5067,25.395,25.4299,3136600.0
2008-05-15 13:30:00,36.44,36.47,36.2,36.31,1994900.0,25.4299,25.4508,25.2624,25.3392,1994900.0
2008-05-15 14:00:00,36.31,36.47,36.25,36.25,2093300.0,25.3392,25.4508,25.2973,25.2973,2093300.0
2008-05-15 14:30:00,36.26,36.44,36.23,36.4,2017900.0,25.3043,25.4299,25.2834,25.402,2017900.0
2008-05-15 15:00:00,36.4,36.47,36.31,36.39,2713500.0,25.402,25.4508,25.3392,25.395,2713500.0
2008-05-15 15:30:00,36.39,36.74,36.33,36.65,6872100.0,25.395,25.6393,25.3531,25.5765,6872100.0
2008-05-16 09:30:00,36.81,36.82,36.3,36.34,5984500.0,25.6881,25.6951,25.3322,25.3601,5984500.0
2008-05-16 10:00:00,36.34,36.4,36.2,36.38,2435600.0,25.3601,25.402,25.2624,25.388,2435600.0
2008-05-16 10:30:00,36.4,36.43,36.06,36.07,3230500.0,25.402,25.4229,25.1647,25.1717,3230500.0
2008-05-16 11:00:00,36.06,36.21,36.06,36.1,2293200.0,25.1647,25.2694,25.1647,25.1926,2293200.0
2008-05-16 11:30:00,36.1,36.14,36.04,36.07,1662100.0,25.1926,25.2205,25.1508,25.1717,1662100.0
2008-05-16 12:00:00,36.07,36.15,36.06,36.15,1322500.0,25.1717,25.2275,25.1647,25.2275,1322500.0
2008-05-16 12:30:00,36.15,36.24,36.11,36.18,1292800.0,25.2275,25.2903,25.1996,25.2485,1292800.0
2008-05-16 13:00:00,36.19,36.21,36.12,36.2,1303200.0,25.2554,25.2694,25.2066,25.2624,1303200.0
2008-05-16 13:30:00,36.2,36.22,36.11,36.15,1275500.0,25.2624,25.2764,25.1996,25.2275,1275500.0
2008-05-16 14:00:00,36.14,36.2,36.1,36.15,1369500.0,25.2205,25.2624,25.1926,25.2275,1369500.0
2008-05-16 14:30:00,36.15,36.21,36.09,36.16,1842700.0,25.2275,25.2694,25.1857,25.2345,1842700.0
2008-05-16 15:00:00,36.16,36.26,36.11,36.23,2379200.0,25.2345,25.3043,25.1996,25.2834,2379200.0
2008-05-16 15:30:00,36.23,36.25,36.1,36.14,3960400.0,25.2834,25.2973,25.1926,25.2205,3960400.0
2008-05-19 09:30:00,36.23,36.24,35.91,36.0,4728900.0,25.2834,25.2903,25.06,25.1228,4728900.0
2008-05-19 10:00:00,36.0,36.07,35.65,35.98,3459000.0,25.1228,25.1717,24.8786,25.1089,3459000.0
2008-05-19 10:30:00,35.99,36.2,35.96,36.15,2435900.0,25.1159,25.2624,25.0949,25.2275,2435900.0
2008-05-19 11:00:00,36.15,36.36,36.1,36.35,2458200.0,25.2275,25.3741,25.1926,25.3671,2458200.0
2008-05-19 11:30:00,36.35,36.63,36.35,36.58,3744800.0,25.3671,25.5625,25.3671,25.5276,3744800.0
2008-05-19 12:00:00,36.58,36.7,36.54,36.62,1951700.0,25.5276,25.6113,25.4997,25.5555,1951700.0
2008-05-19 12:30:00,36.62,36.72,36.56,36.62,2231900.0,25.5555,25.6253,25.5136,25.5555,2231900.0
2008-05-19 13:00:00,36.63,36.68,36.59,36.68,1506500.0,25.5625,25.5974,25.5346,25.5974,1506500.0
2008-05-19 13:30:00,36.67,36.7,36.51,36.58,1676400.0,25.5904,25.6113,25.4788,25.5276,1676400.0
2008-05-19 14:00:00,36.57,36.6,36.3,36.33,3261600.0,25.5206,25.5416,25.3322,25.3531,3261600.0
2008-05-19 14:30:00,36.33,36.43,36.27,36.37,1523200.0,25.3531,25.4229,25.3113,25.3811,1523200.0
2008-05-19 15:00:00,36.37,36.38,36.17,36.23,1449500.0,25.3811,25.388,25.2415,25.2834,1449500.0
2008-05-19 15:30:00,36.24,36.24,35.97,36.07,4373800.0,25.2903,25.2903,25.1019,25.1717,4373800.0
2008-05-20 09:30:00,35.88,35.95,35.55,35.64,3783800.0,25.0391,25.088,24.8088,24.8716,3783800.0
2008-05-20 10:00:00,35.64,35.73,35.55,35.68,2885400.0,24.8716,24.9344,24.8088,24.8995,2885400.0
2008-05-20 10:30:00,35.68,35.72,35.55,35.64,2202500.0,24.8995,24.9274,24.8088,24.8716,2202500.0
2008-05-20 11:00:00,35.64,35.67,35.57,35.61,1730800.0,24.8716,24.8926,24.8228,24.8507,1730800.0
2008-05-20 11:30:00,35.62,35.7,35.52,35.56,2257800.0,24.8577,24.9135,24.7879,24.8158,2257800.0
2008-05-20 12:00:00,35.56,35.62,35.54,35.58,1756700.0,24.8158,24.8577,24.8018,24.8297,1756700.0
2008-05-20 12:30:00,35.57,35.62,35.5,35.52,1518800.0,24.8228,24.8577,24.7739,24.7879,1518800.0
2008-05-20 13:00:00,35.52,35.55,35.44,35.54,1972500.0,24.7879,24.8088,24.732,24.8018,1972500.0
2008-05-20 13:30:00,35.53,35.56,35.41,35.44,2208400.0,24.7949,24.8158,24.7111,24.732,2208400.0
2008-05-20 14:00:00,35.43,35.48,35.35,35.4,1992900.0,24.7251,24.76,24.6692,24.7041,1992900.0
2008-05-20 14:30:00,35.41,35.49,35.36,35.4,1917600.0,24.7111,24.7669,24.6762,24.7041,1917600.0
2008-05-20 15:00:00,35.41,35.52,35.39,35.42,2277500.0,24.7111,24.7879,24.6972,24.7181,2277500.0
2008-05-20 15:30:00,35.41,35.47,35.27,35.44,4831300.0,24.7111,24.753,24.6134,24.732,4831300.0
2008-05-21 09:30:00,35.39,35.55,35.22,35.26,3546500.0,24.6972,24.8088,24.5785,24.6064,3546500.0
2008-05-21 10:00:00,35.26,35.4,35.15,35.36,3713200.0,24.6064,24.7041,24.5297,24.6762,3713200.0
2008-05-21 10:30:00,35.36,35.41,34.88,34.9,5076700.0,24.6762,24.7111,24.3412,24.3552,5076700.0
2008-05-21 11:00:00,34.9,35.03,34.88,34.93,2824500.0,24.3552,24.4459,24.3412,24.3761,2824500.0
2008-05-21 11:30:00,34.92,34.98,34.85,34.91,2083800.0,24.3692,24.411,24.3203,24.3622,2083800.0
2008-05-21 12:00:00,34.91,34.95,34.8,34.87,2115800.0,24.3622,24.3901,24.2854,24.3343,2115800.0
2008-05-21 12:30:00,34.87,34.9,34.75,34.8,1886300.0,24.3343,24.3552,24.2505,24.2854,1886300.0
2008-05-21 13:00:00,34.81,34.81,34.64,34.68,2192500.0,24.2924,24.2924,24.1738,24.2017,2192500.0
2008-05-21 13:30:00,34.68,34.83,34.67,34.76,1687900.0,24.2017,24.3064,24.1947,24.2575,1687900.0
2008-05-21 14:00:00,34.76,34.78,34.52,34.59,3029900.0,24.2575,24.2715,24.09,24.1389,3029900.0
2008-05-21 14:30:00,34.59,34.62,34.5,34.6,3090300.0,24.1389,24.1598,24.0761,24.1458,3090300.0
2008-05-21 15:00:00,34.6,34.8,34.58,34.69,2924100.0,24.1458,24.2854,24.1319,24.2087,2924100.0
2008-05-21 15:30:00,34.7,34.72,34.59,34.62,5107100.0,24.2156,24.2296,24.1389,24.1598,5107100.0
2008-05-22 09:30:00,34.75,34.81,34.49,34.72,3568500.0,24.2505,24.2924,24.0691,24.2296,3568500.0
2008-05-22 10:00:00,34.73,35.25,34.72,35.25,4772600.0,24.2366,24.5995,24.2296,24.5995,4772600.0
2008-05-22 10:30:00,35.25,35.33,34.84,34.95,3528000.0,24.5995,24.6553,24.3133,24.3901,3528000.0
2008-05-22 11:00:00,34.94,35.08,34.84,34.9,2668000.0,24.3831,24.4808,24.3133,24.3552,2668000.0
2008-05-22 11:30:00,34.91,34.92,34.75,34.83,2593100.0,24.3622,24.3692,24.2505,24.3064,2593100.0
2008-05-22 12:00:00,34.83,34.93,34.79,34.88,1810300.0,24.3064,24.3761,24.2784,24.3412,1810300.0
2008-05-22 12:30:00,34.88,34.94,34.82,34.9,1336000.0,24.3412,24.3831,24.2994,24.3552,1336000.0
2008-05-22 13:00:00,34.89,34.91,34.74,34.75,1433000.0,24.3482,24.3622,24.2435,24.2505,1433000.0
2008-05-22 13:30:00,34.75,34.86,34.72,34.76,1595400.0,24.2505,24.3273,24.2296,24.2575,1595400.0
2008-05-22 14:00:00,34.76,34.84,34.51,34.54,2829100.0,24.2575,24.3133,24.083,24.104,2829100.0
2008-05-22 14:30:00,34.54,34.6,34.5,34.6,3029700.0,24.104,24.1458,24.0761,24.1458,3029700.0
2008-05-22 15:00:00,34.6,34.7,34.56,34.59,2946900.0,24.1458,24.2156,24.1179,24.1389,2946900.0
2008-05-22 15:30:00,34.59,34.8,34.53,34.75,3676400.0,24.1389,24.2854,24.097,24.2505,3676400.0
2008-05-23 09:30:00,34.58,34.62,34.07,34.08,4186700.0,24.1319,24.1598,23.776,23.783,4186700.0
2008-05-23 10:00:00,34.09,34.19,34.02,34.05,3621300.0,23.7899,23.8597,23.7411,23.762,3621300.0
2008-05-23 10:30:00,34.04,34.08,34.0,34.06,3512500.0,23.755,23.783,23.7271,23.769,3512500.0
2008-05-23 11:00:00,34.06,34.19,34.03,34.11,2958600.0,23.769,23.8597,23.7481,23.8039,2958600.0
2008-05-23 11:30:00,34.11,34.2,34.03,34.14,2808200.0,23.8039,23.8667,23.7481,23.8248,2808200.0
2008-05-23 12:00:00,34.13,34.35,34.13,34.17,2038100.0,23.8179,23.9714,23.8179,23.8458,2038100.0
2008-05-23 12:30:00,34.18,34.2,34.04,34.06,3021100.0,23.8527,23.8667,23.755,23.769,3021100.0
2008-05-23 13:00:00,34.06,34.11,34.01,34.06,1989100.0,23.769,23.8039,23.7341,23.769,1989100.0
2008-05-23 13:30:00,34.06,34.2,34.02,34.05,2170800.0,23.769,23.8667,23.7411,23.762,2170800.0
2008-05-23 14:00:00,34.05,34.14,33.98,34.05,3419000.0,23.762,23.8248,23.7132,23.762,3419000.0
2008-05-23 14:30:00,34.05,34.14,34.0,34.05,1895600.0,23.762,23.8248,23.7271,23.762,1895600.0
2008-05-23 15:00:00,34.06,34.08,33.92,33.98,2609800.0,23.769,23.783,23.6713,23.7132,2609800.0
2008-05-23 15:30:00,33.98,34.08,33.9,33.95,4435300.0,23.7132,23.783,23.6573,23.6922,4435300.0
2008-05-27 09:30:00,33.92,34.23,33.92,34.12,3621100.0,23.6713,23.8876,23.6713,23.8109,3621100.0
2008-05-27 10:00:00,34.12,34.24,34.01,34.04,2592200.0,23.8109,23.8946,23.7341,23.755,2592200.0
2008-05-27 10:30:00,34.04,34.13,33.98,34.12,1991200.0,23.755,23.8179,23.7132,23.8109,1991200.0
2008-05-27 11:00:00,34.12,34.19,33.8,33.83,2352500.0,23.8109,23.8597,23.5876,23.6085,2352500.0
2008-05-27 11:30:00,33.83,33.88,33.76,33.78,1353300.0,23.6085,23.6434,23.5596,23.5736,1353300.0
2008-05-27 12:00:00,33.77,33.86,33.71,33.85,1456600.0,23.5666,23.6294,23.5248,23.6225,1456600.0
2008-05-27 12:30:00,33.86,33.97,33.85,33.95,1655000.0,23.6294,23.7062,23.6225,23.6922,1655000.0
2008-05-27 13:00:00,33.96,33.96,33.89,33.9,1036200.0,23.6992,23.6992,23.6504,23.6573,1036200.0
2008-05-27 13:30:00,33.9,33.96,33.85,33.92,1067700.0,23.6573,23.6992,23.6225,23.6713,1067700.0
2008-05-27 14:00:00,33.92,34.06,33.92,34.01,1662900.0,23.6713,23.769,23.6713,23.7341,1662900.0
2008-05-27 14:30:00,34.02,34.33,33.89,34.29,2299400.0,23.7411,23.9574,23.6504,23.9295,2299400.0
2008-05-27 15:00:00,34.29,34.35,34.16,34.2,1807400.0,23.9295,23.9714,23.8388,23.8667,1807400.0
2008-05-27 15:30:00,34.2,34.26,34.07,34.16,5923400.0,23.8667,23.9086,23.776,23.8388,5923400.0
2008-05-28 09:30:00,34.44,34.48,33.54,33.78,4618600.0,24.0342,24.0621,23.4061,23.5736,4618600.0
2008-05-28 10:00:00,33.78,33.79,33.5,33.6,4202000.0,23.5736,23.5806,23.3782,23.448,4202000.0
2008-05-28 10:30:00,33.6,33.82,33.58,33.78,3561000.0,23.448,23.6015,23.434,23.5736,3561000.0
2008-05-28 11:00:00,33.78,33.98,33.55,33.62,2181800.0,23.5736,23.7132,23.4131,23.4619,2181800.0
2008-05-28 11:30:00,33.61,33.64,33.51,33.52,2275600.0,23.455,23.4759,23.3852,23.3922,2275600.0
2008-05-28 12:00:00,33.53,33.58,33.39,33.55,3752900.0,23.3991,23.434,23.3014,23.4131,3752900.0
2008-05-28 12:30:00,33.55,33.56,33.4,33.43,2377800.0,23.4131,23.4201,23.3084,23.3294,2377800.0
2008-05-28 13:00:00,33.43,33.52,33.4,33.51,1951500.0,23.3294,23.3922,23.3084,23.3852,1951500.0
2008-05-28 13:30:00,33.51,33.54,33.3,33.3,2465400.0,23.3852,23.4061,23.2386,23.2386,2465400.0
2008-05-28 14:00:00,33.3,33.37,33.25,33.29,2411800.0,23.2386,23.2875,23.2037,23.2317,2411800.0
2008-05-28 14:30:00,33.29,33.42,33.28,33.4,2271200.0,23.2317,23.3224,23.2247,23.3084,2271200.0
2008-05-28 15:00:00,33.4,33.81,33.39,33.73,4509000.0,23.3084,23.5945,23.3014,23.5387,4509000.0
2008-05-28 15:30:00,33.73,33.89,33.63,33.86,6368700.0,23.5387,23.6504,23.4689,23.6294,6368700.0
2008-05-29 09:30:00,33.78,34.12,33.67,34.12,4561200.0,23.5736,23.8109,23.4968,23.8109,4561200.0
2008-05-29 10:00:00,34.11,34.58,33.99,34.32,3403400.0,23.8039,24.1319,23.7202,23.9504,3403400.0
2008-05-29 10:30:00,34.32,34.58,34.0,34.49,3689100.0,23.9504,24.1319,23.7271,24.0691,3689100.0
2008-05-29 11:00:00,34.5,34.65,34.37,34.44,2697000.0,24.0761,24.1807,23.9853,24.0342,2697000.0
2008-05-29 11:30:00,34.43,34.68,34.36,34.66,2122400.0,24.0272,24.2017,23.9784,24.1877,2122400.0
2008-05-29 12:00:00,34.66,34.74,34.57,34.6,2135500.0,24.1877,24.2435,24.1249,24.1458,2135500.0
2008-05-29 12:30:00,34.6,34.77,34.58,34.65,1505300.0,24.1458,24.2645,24.1319,24.1807,1505300.0
2008-05-29 13:00:00,34.66,34.73,34.54,34.55,1582100.0,24.1877,24.2366,24.104,24.111,1582100.0
2008-05-29 13:30:00,34.54,34.71,34.52,34.66,1985600.0,24.104,24.2226,24.09,24.1877,1985600.0
2008-05-29 14:00:00,34.66,34.76,34.56,34.68,2377300.0,24.1877,24.2575,24.1179,24.2017,2377300.0
2008-05-29 14:30:00,34.69,34.7,34.52,34.54,1433600.0,24.2087,24.2156,24.09,24.104,1433600.0
2008-05-29 15:00:00,34.54,34.55,34.42,34.46,2370900.0,24.104,24.111,24.0202,24.0481,2370900.0
2008-05-29 15:30:00,34.46,34.61,34.41,34.53,4460200.0,24.0481,24.1528,24.0133,24.097,4460200.0
2008-05-30 09:30:00,34.81,34.88,34.1,34.14,3648400.0,24.2924,24.3412,23.7969,23.8248,3648400.0
2008-05-30 10:00:00,34.14,34.5,34.14,34.49,2638200.0,23.8248,24.0761,23.8248,24.0691,2638200.0
2008-05-30 10:30:00,34.49,34.5,34.18,34.21,1435500.0,24.0691,24.0761,23.8527,23.8737,1435500.0
2008-05-30 11:00:00,34.21,34.21,34.03,34.06,2017000.0,23.8737,23.8737,23.7481,23.769,2017000.0
2008-05-30 11:30:00,34.07,34.23,34.06,34.23,1287600.0,23.776,23.8876,23.769,23.8876,1287600.0
2008-05-30 12:00:00,34.22,34.24,34.14,34.19,1324800.0,23.8807,23.8946,23.8248,23.8597,1324800.0
2008-05-30 12:30:00,34.19,34.26,34.16,34.2,1061000.0,23.8597,23.9086,23.8388,23.8667,1061000.0
2008-05-30 13:00:00,34.19,34.26,34.16,34.25,1102100.0,23.8597,23.9086,23.8388,23.9016,1102100.0
2008-05-30 13:30:00,34.25,34.36,34.23,34.28,1683800.0,23.9016,23.9784,23.8876,23.9225,1683800.0
2008-05-30 14:00:00,34.27,34.28,34.13,34.15,1398200.0,23.9156,23.9225,23.8179,23.8318,1398200.0
2008-05-30 14:30:00,34.15,34.23,34.14,34.17,1512800.0,23.8318,23.8876,23.8248,23.8458,1512800.0
2008-05-30 15:00:00,34.18,34.25,34.07,34.12,3174800.0,23.8527,23.9016,23.776,23.8109,3174800.0
2008-05-30 15:30:00,34.12,34.15,33.98,34.01,5885600.0,23.8109,23.8318,23.7132,23.7341,5885600.0
2008-06-02 09:30:00,33.84,33.94,33.43,33.52,4604900.0,23.6155,23.6853,23.3294,23.3922,4604900.0
2008-06-02 10:00:00,33.52,33.64,33.39,33.43,2876500.0,23.3922,23.4759,23.3014,23.3294,2876500.0
2008-06-02 10:30:00,33.42,33.6,33.36,33.56,2136000.0,23.3224,23.448,23.2805,23.4201,2136000.0
2008-06-02 11:00:00,33.56,33.64,33.5,33.54,2892700.0,23.4201,23.4759,23.3782,23.4061,2892700.0
2008-06-02 11:30:00,33.53,33.54,33.43,33.48,2042100.0,23.3991,23.4061,23.3294,23.3642,2042100.0
2008-06-02 12:00:00,33.48,33.59,33.42,33.52,1639900.0,23.3642,23.441,23.3224,23.3922,1639900.0
2008-06-02 12:30:00,33.52,33.54,33.22,33.26,4338000.0,23.3922,23.4061,23.1828,23.2107,4338000.0
2008-06-02 13:00:00,33.26,33.48,33.2,33.38,2094200.0,23.2107,23.3642,23.1688,23.2945,2094200.0
2008-06-02 13:30:00,33.39,33.42,33.33,33.4,1737900.0,23.3014,23.3224,23.2596,23.3084,1737900.0
2008-06-02 14:00:00,33.4,33.54,33.32,33.52,2902800.0,23.3084,23.4061,23.2526,23.3922,2902800.0
2008-06-02 14:30:00,33.52,33.68,33.5,33.55,3253500.0,23.3922,23.5038,23.3782,23.4131,3253500.0
2008-06-02 15:00:00,33.55,33.62,33.46,33.56,2603400.0,23.4131,23.4619,23.3503,23.4201,2603400.0
2008-06-02 15:30:00,33.56,33.67,33.42,33.55,3850400.0,23.4201,23.4968,23.3224,23.4131,3850400.0
2008-06-03 09:30:00,33.86,33.93,33.34,33.43,4387100.0,23.6294,23.6783,23.2665,23.3294,4387100.0
2008-06-03 10:00:00,33.43,33.71,33.3,33.3,3345400.0,23.3294,23.5248,23.2386,23.2386,3345400.0
2008-06-03 10:30:00,33.3,33.33,33.2,33.28,3142900.0,23.2386,23.2596,23.1688,23.2247,3142900.0
2008-06-03 11:00:00,33.28,33.42,33.26,33.35,3068200.0,23.2247,23.3224,23.2107,23.2735,3068200.0
2008-06-03 11:30:00,33.35,33.48,33.33,33.47,2259300.0,23.2735,23.3642,23.2596,23.3573,2259300.0
2008-06-03 12:00:00,33.47,33.51,33.31,33.33,1648400.0,23.3573,23.3852,23.2456,23.2596,1648400.0
2008-06-03 12:30:00,33.32,33.37,33.27,33.28,1350500.0,23.2526,23.2875,23.2177,23.2247,1350500.0
2008-06-03 13:00:00,33.29,33.35,33.22,33.23,2257000.0,23.2317,23.2735,23.1828,23.1898,2257000.0
2008-06-03 13:30:00,33.23,33.24,33.01,33.09,4546100.0,23.1898,23.1968,23.0363,23.0921,4546100.0
2008-06-03 14:00:00,33.08,33.1,32.9,33.0,5061200.0,23.0851,23.0991,22.9595,23.0293,5061200.0
2008-06-03 14:30:00,33.0,33.31,32.98,33.31,4090200.0,23.0293,23.2456,23.0153,23.2456,4090200.0
2008-06-03 15:00:00,33.31,33.5,33.2,33.43,5535400.0,23.2456,23.3782,23.1688,23.3294,5535400.0
2008-06-03 15:30:00,33.43,33.49,33.29,33.29,4913200.0,23.3294,23.3712,23.2317,23.2317,4913200.0
2008-06-04 09:30:00,32.3,32.6,32.21,32.39,6786900.0,22.9917,23.2053,22.9277,23.0558,6786900.0
2008-06-04 10:00:00,32.4,32.49,32.16,32.42,5491800.0,23.0629,23.127,22.8921,23.0771,5491800.0
2008-06-04 10:30:00,32.42,32.49,32.25,32.42,4950100.0,23.0771,23.127,22.9561,23.0771,4950100.0
2008-06-04 11:00:00,32.42,32.54,32.26,32.39,5181800.0,23.0771,23.1626,22.9633,23.0558,5181800.0
2008-06-04 11:30:00,32.38,32.41,32.09,32.15,4047600.0,23.0487,23.07,22.8422,22.885,4047600.0
2008-06-04 12:00:00,32.16,32.38,32.06,32.12,3690500.0,22.8921,23.0487,22.8209,22.8636,3690500.0
2008-06-04 12:30:00,32.12,32.19,31.92,31.94,4810900.0,22.8636,22.9134,22.7212,22.7355,4810900.0
2008-06-04 13:00:00,31.93,32.08,31.84,32.05,3598100.0,22.7284,22.8351,22.6643,22.8138,3598100.0
2008-06-04 13:30:00,32.04,32.13,31.99,32.06,1960100.0,22.8067,22.8707,22.7711,22.8209,1960100.0
2008-06-04 14:00:00,32.05,32.09,31.85,31.86,3777100.0,22.8138,22.8422,22.6714,22.6785,3777100.0
2008-06-04 14:30:00,31.87,32.02,31.81,31.84,4434100.0,22.6856,22.7924,22.6429,22.6643,4434100.0
2008-06-04 15:00:00,31.84,32.14,31.81,31.99,4412800.0,22.6643,22.8778,22.6429,22.7711,4412800.0
2008-06-04 15:30:00,32.0,32.05,31.89,31.98,5074400.0,22.7782,22.8138,22.6999,22.7639,5074400.0
2008-06-05 09:30:00,32.17,32.29,32.0,32.02,5546300.0,22.8992,22.9846,22.7782,22.7924,5546300.0
2008-06-05 10:00:00,32.03,32.21,31.81,32.09,5941100.0,22.7995,22.9277,22.6429,22.8422,5941100.0
2008-06-05 10:30:00,32.08,32.28,32.06,32.12,5056700.0,22.8351,22.9775,22.8209,22.8636,5056700.0
2008-06-05 11:00:00,32.12,32.16,31.86,32.0,3600100.0,22.8636,22.8921,22.6785,22.7782,3600100.0
2008-06-05 11:30:00,32.0,32.02,31.92,31.96,1862300.0,22.7782,22.7924,22.7212,22.7497,1862300.0
2008-06-05 12:00:00,31.96,32.04,31.88,32.0,2972600.0,22.7497,22.8067,22.6928,22.7782,2972600.0
2008-06-05 12:30:00,32.0,32.04,31.93,32.04,2054600.0,22.7782,22.8067,22.7284,22.8067,2054600.0
2008-06-05 13:00:00,32.03,32.1,32.0,32.02,2123500.0,22.7995,22.8494,22.7782,22.7924,2123500.0
2008-06-05 13:30:00,32.02,32.07,31.95,31.99,1961600.0,22.7924,22.828,22.7426,22.7711,1961600.0
2008-06-05 14:00:00,31.99,31.99,31.58,31.6,5116800.0,22.7711,22.7711,22.4792,22.4935,5116800.0
2008-06-05 14:30:00,31.6,31.81,31.56,31.8,2923500.0,22.4935,22.6429,22.465,22.6358,2923500.0
2008-06-05 15:00:00,31.8,32.0,31.75,31.8,2871300.0,22.6358,22.7782,22.6002,22.6358,2871300.0
2008-06-05 15:30:00,31.8,32.38,31.79,32.0,6598000.0,22.6358,23.0487,22.6287,22.7782,6598000.0
2008-06-06 09:30:00,31.61,31.69,31.22,31.29,9608100.0,22.5006,22.5575,22.223,22.2728,9608100.0
2008-06-06 10:00:00,31.29,31.3,31.07,31.21,7394000.0,22.2728,22.2799,22.1162,22.2158,7394000.0
2008-06-06 10:30:00,31.21,31.34,31.12,31.15,4605000.0,22.2158,22.3084,22.1518,22.1731,4605000.0
2008-06-06 11:00:00,31.15,31.19,31.0,31.02,4885400.0,22.1731,22.2016,22.0664,22.0806,4885400.0
2008-06-06 11:30:00,31.01,31.11,31.0,31.03,3346700.0,22.0735,22.1447,22.0664,22.0877,3346700.0
2008-06-06 12:00:00,31.02,31.09,31.0,31.03,2287300.0,22.0806,22.1304,22.0664,22.0877,2287300.0
2008-06-06 12:30:00,31.02,31.16,31.01,31.06,2487500.0,22.0806,22.1803,22.0735,22.1091,2487500.0
2008-06-06 13:00:00,31.06,31.11,31.0,31.02,2938800.0,22.1091,22.1447,22.0664,22.0806,2938800.0
2008-06-06 13:30:00,31.02,31.07,30.86,31.01,3575600.0,22.0806,22.1162,21.9667,22.0735,3575600.0
2008-06-06 14:00:00,31.01,31.02,30.82,30.9,3671300.0,22.0735,22.0806,21.9382,21.9952,3671300.0
2008-06-06 14:30:00,30.89,30.96,30.76,30.76,3346200.0,21.9881,22.0379,21.8955,21.8955,3346200.0
2008-06-06 15:00:00,30.76,30.93,30.66,30.69,5529900.0,21.8955,22.0165,21.8243,21.8457,5529900.0
2008-06-06 15:30:00,30.7,30.74,30.39,30.45,10984500.0,21.8528,21.8813,21.6322,21.6749,10984500.0
2008-06-09 09:30:00,30.78,30.78,30.25,30.35,6700200.0,21.9098,21.9098,21.5325,21.6037,6700200.0
2008-06-09 10:00:00,30.36,30.85,30.35,30.79,5642700.0,21.6108,21.9596,21.6037,21.9169,5642700.0
2008-06-09 10:30:00,30.78,30.81,30.33,30.35,3982700.0,21.9098,21.9311,21.5894,21.6037,3982700.0
2008-06-09 11:00:00,30.35,30.63,30.29,30.63,2226800.0,21.6037,21.803,21.561,21.803,2226800.0
2008-06-09 11:30:00,30.63,30.68,30.41,30.44,2511700.0,21.803,21.8386,21.6464,21.6677,2511700.0
2008-06-09 12:00:00,30.44,30.48,30.35,30.35,1250800.0,21.6677,21.6962,21.6037,21.6037,1250800.0
2008-06-09 12:30:00,30.35,30.38,30.2,30.22,2297600.0,21.6037,21.625,21.4969,21.5111,2297600.0
2008-06-09 13:00:00,30.22,30.23,29.86,29.95,6059200.0,21.5111,21.5183,21.2549,21.319,6059200.0
2008-06-09 13:30:00,29.94,30.55,29.62,29.65,5227300.0,21.3118,21.746,21.0841,21.1054,5227300.0
2008-06-09 14:00:00,29.64,29.68,29.38,29.65,6480000.0,21.0983,21.1268,20.9132,21.1054,6480000.0
2008-06-09 14:30:00,29.65,30.15,29.59,29.65,4754400.0,21.1054,21.4613,21.0627,21.1054,4754400.0
2008-06-09 15:00:00,29.65,29.67,29.34,29.38,6774500.0,21.1054,21.1196,20.8847,20.9132,6774500.0
2008-06-09 15:30:00,29.37,29.73,29.35,29.73,10022300.0,20.9061,21.1624,20.8919,21.1624,10022300.0
2008-06-10 09:30:00,29.5,30.3,29.32,30.16,8302200.0,20.9986,21.5681,20.8705,21.4684,8302200.0
2008-06-10 10:00:00,30.16,30.53,30.06,30.26,5291800.0,21.4684,21.7318,21.3973,21.5396,5291800.0
2008-06-10 10:30:00,30.26,30.35,29.84,29.92,4954100.0,21.5396,21.6037,21.2407,21.2976,4954100.0
2008-06-10 11:00:00,29.92,30.04,29.63,29.69,5299200.0,21.2976,21.383,21.0912,21.1339,5299200.0
2008-06-10 11:30:00,29.7,30.07,29.66,29.9,4153200.0,21.141,21.4044,21.1125,21.2834,4153200.0
2008-06-10 12:00:00,29.9,30.04,29.79,30.01,3319500.0,21.2834,21.383,21.2051,21.3617,3319500.0
2008-06-10 12:30:00,30.02,30.09,29.92,30.01,2503600.0,21.3688,21.4186,21.2976,21.3617,2503600.0
2008-06-10 13:00:00,30.01,30.23,29.94,30.15,3586800.0,21.3617,21.5183,21.3118,21.4613,3586800.0
2008-06-10 13:30:00,30.16,30.17,29.98,29.99,2274200.0,21.4684,21.4756,21.3403,21.3474,2274200.0
2008-06-10 14:00:00,29.99,30.0,29.78,29.86,4124400.0,21.3474,21.3545,21.1979,21.2549,4124400.0
2008-06-10 14:30:00,29.87,29.91,29.6,29.62,3500700.0,21.262,21.2905,21.0698,21.0841,3500700.0
2008-06-10 15:00:00,29.62,29.72,29.61,29.66,3163700.0,21.0841,21.1552,21.0769,21.1125,3163700.0
2008-06-10 15:30:00,29.66,29.69,29.54,29.61,5879000.0,21.1125,21.1339,21.0271,21.0769,5879000.0
2008-06-11 09:30:00,30.03,30.18,29.36,29.37,6201900.0,21.3759,21.4827,20.899,20.9061,6201900.0
2008-06-11 10:00:00,29.36,29.66,29.01,29.08,7290100.0,20.899,21.1125,20.6498,20.6997,7290100.0
2008-06-11 10:30:00,29.09,29.81,29.07,29.75,7581300.0,20.7068,21.2193,20.6926,21.1766,7581300.0
2008-06-11 11:00:00,29.75,29.79,29.25,29.33,5103200.0,21.1766,21.2051,20.8207,20.8776,5103200.0
2008-06-11 11:30:00,29.32,29.48,29.25,29.46,3886300.0,20.8705,20.9844,20.8207,20.9702,3886300.0
2008-06-11 12:00:00,29.46,29.51,29.12,29.12,5494800.0,20.9702,21.0058,20.7281,20.7281,5494800.0
2008-06-11 12:30:00,29.12,29.28,29.05,29.25,3278600.0,20.7281,20.842,20.6783,20.8207,3278600.0
2008-06-11 13:00:00,29.25,29.37,29.2,29.31,2734100.0,20.8207,20.9061,20.7851,20.8634,2734100.0
2008-06-11 13:30:00,29.3,29.31,29.06,29.16,2815400.0,20.8563,20.8634,20.6854,20.7566,2815400.0
2008-06-11 14:00:00,29.16,29.32,29.11,29.24,3712600.0,20.7566,20.8705,20.721,20.8136,3712600.0
2008-06-11 14:30:00,29.25,29.27,29.1,29.12,2166800.0,20.8207,20.8349,20.7139,20.7281,2166800.0
2008-06-11 15:00:00,29.11,29.16,29.0,29.1,3692000.0,20.721,20.7566,20.6427,20.7139,3692000.0
2008-06-11 15:30:00,29.1,29.11,28.83,28.84,7852100.0,20.7139,20.721,20.5217,20.5288,7852100.0
2008-06-12 09:30:00,29.05,30.01,29.05,29.67,7773200.0,20.6783,21.3617,20.6783,21.1196,7773200.0
2008-06-12 10:00:00,29.67,29.92,29.62,29.79,5369100.0,21.1196,21.2976,21.0841,21.2051,5369100.0
2008-06-12 10:30:00,29.79,29.89,29.66,29.79,3613800.0,21.2051,21.2762,21.1125,21.2051,3613800.0
2008-06-12 11:00:00,29.79,30.04,29.78,29.98,3574300.0,21.2051,21.383,21.1979,21.3403,3574300.0
2008-06-12 11:30:00,29.98,30.02,29.7,29.73,2791300.0,21.3403,21.3688,21.141,21.1624,2791300.0
2008-06-12 12:00:00,29.74,29.83,29.68,29.71,2315200.0,21.1695,21.2335,21.1268,21.1481,2315200.0
2008-06-12 12:30:00,29.71,29.8,29.6,29.61,2361700.0,21.1481,21.2122,21.0698,21.0769,2361700.0
2008-06-12 13:00:00,29.6,29.7,29.52,29.63,2679800.0,21.0698,21.141,21.0129,21.0912,2679800.0
2008-06-12 13:30:00,29.63,29.65,29.29,29.29,2668500.0,21.0912,21.1054,20.8492,20.8492,2668500.0
2008-06-12 14:00:00,29.29,29.31,29.12,29.19,3942600.0,20.8492,20.8634,20.7281,20.778,3942600.0
2008-06-12 14:30:00,29.19,29.26,29.0,29.25,4242900.0,20.778,20.8278,20.6427,20.8207,4242900.0
2008-06-12 15:00:00,29.25,29.8,29.0,29.08,6735100.0,20.8207,21.2122,20.6427,20.6997,6735100.0
2008-06-12 15:30:00,29.08,29.46,29.07,29.45,8459200.0,20.6997,20.9702,20.6926,20.963,8459200.0
2008-06-13 09:30:00,29.77,29.9,29.06,29.4,6520600.0,21.1908,21.2834,20.6854,20.9275,6520600.0
2008-06-13 10:00:00,29.4,29.84,28.95,29.6,6334900.0,20.9275,21.2407,20.6071,21.0698,6334900.0
2008-06-13 10:30:00,29.59,29.64,29.28,29.5,3918300.0,21.0627,21.0983,20.842,20.9986,3918300.0
2008-06-13 11:00:00,29.5,29.72,29.44,29.7,3237900.0,20.9986,21.1552,20.9559,21.141,3237900.0
2008-06-13 11:30:00,29.7,29.71,29.38,29.39,2413500.0,21.141,21.1481,20.9132,20.9203,2413500.0
2008-06-13 12:00:00,29.38,29.44,29.25,29.31,2652800.0,20.9132,20.9559,20.8207,20.8634,2652800.0
2008-06-13 12:30:00,29.3,29.41,29.17,29.26,2916300.0,20.8563,20.9346,20.7637,20.8278,2916300.0
2008-06-13 13:00:00,29.25,29.29,29.1,29.23,2851800.0,20.8207,20.8492,20.7139,20.8064,2851800.0
2008-06-13 13:30:00,29.22,29.26,29.04,29.23,2754000.0,20.7993,20.8278,20.6712,20.8064,2754000.0
2008-06-13 14:00:00,29.22,29.41,29.19,29.32,3528700.0,20.7993,20.9346,20.778,20.8705,3528700.0
2008-06-13 14:30:00,29.32,29.5,29.25,29.5,2926000.0,20.8705,20.9986,20.8207,20.9986,2926000.0
2008-06-13 15:00:00,29.49,29.72,29.46,29.61,3424200.0,20.9915,21.1552,20.9702,21.0769,3424200.0
2008-06-13 15:30:00,29.61,29.82,29.5,29.81,5732600.0,21.0769,21.2264,20.9986,21.2193,5732600.0
2008-06-16 09:30:00,29.69,30.35,29.45,30.15,5551400.0,21.1339,21.6037,20.963,21.4613,5551400.0
2008-06-16 10:00:00,30.15,30.4,29.98,30.37,4753000.0,21.4613,21.6393,21.3403,21.6179,4753000.0
2008-06-16 10:30:00,30.37,30.76,30.26,30.72,5002300.0,21.6179,21.8955,21.5396,21.8671,5002300.0
2008-06-16 11:00:00,30.72,30.75,30.41,30.51,3551200.0,21.8671,21.8884,21.6464,21.7176,3551200.0
2008-06-16 11:30:00,30.51,30.52,30.4,30.46,1540800.0,21.7176,21.7247,21.6393,21.682,1540800.0
2008-06-16 12:00:00,30.44,30.46,30.17,30.35,2035600.0,21.6677,21.682,21.4756,21.6037,2035600.0
2008-06-16 12:30:00,30.34,30.54,30.34,30.51,2051100.0,21.5966,21.7389,21.5966,21.7176,2051100.0
2008-06-16 13:00:00,30.51,30.57,30.37,30.57,2905100.0,21.7176,21.7603,21.6179,21.7603,2905100.0
2008-06-16 13:30:00,30.57,30.68,30.47,30.61,2351800.0,21.7603,21.8386,21.6891,21.7888,2351800.0
2008-06-16 14:00:00,30.61,30.71,30.52,30.55,2087600.0,21.7888,21.8599,21.7247,21.746,2087600.0
2008-06-16 14:30:00,30.55,30.65,30.53,30.65,2026800.0,21.746,21.8172,21.7318,21.8172,2026800.0
2008-06-16 15:00:00,30.65,30.66,30.43,30.45,2745900.0,21.8172,21.8243,21.6606,21.6749,2745900.0
2008-06-16 15:30:00,30.44,30.47,30.24,30.33,4882500.0,21.6677,21.6891,21.5254,21.5894,4882500.0
2008-06-17 09:30:00,30.72,30.89,30.11,30.16,4407400.0,21.8671,21.9881,21.4328,21.4684,4407400.0
2008-06-17 10:00:00,30.15,30.3,29.69,29.8,4926300.0,21.4613,21.5681,21.1339,21.2122,4926300.0
2008-06-17 10:30:00,29.75,29.91,29.65,29.73,2971800.0,21.1766,21.2905,21.1054,21.1624,2971800.0
2008-06-17 11:00:00,29.73,29.89,29.55,29.64,2605200.0,21.1624,21.2762,21.0342,21.0983,2605200.0
2008-06-17 11:30:00,29.63,29.75,29.56,29.64,2595300.0,21.0912,21.1766,21.0413,21.0983,2595300.0
2008-06-17 12:00:00,29.63,29.68,29.49,29.51,2586700.0,21.0912,21.1268,20.9915,21.0058,2586700.0
2008-06-17 12:30:00,29.51,29.57,29.35,29.53,3498100.0,21.0058,21.0485,20.8919,21.02,3498100.0
2008-06-17 13:00:00,29.53,29.7,29.45,29.66,2195300.0,21.02,21.141,20.963,21.1125,2195300.0
2008-06-17 13:30:00,29.67,29.68,29.55,29.58,1634400.0,21.1196,21.1268,21.0342,21.0556,1634400.0
2008-06-17 14:00:00,29.58,29.63,29.38,29.41,1948300.0,21.0556,21.0912,20.9132,20.9346,1948300.0
2008-06-17 14:30:00,29.4,29.52,29.39,29.49,1807800.0,20.9275,21.0129,20.9203,20.9915,1807800.0
2008-06-17 15:00:00,29.49,29.52,29.34,29.37,3458500.0,20.9915,21.0129,20.8847,20.9061,3458500.0
2008-06-17 15:30:00,29.36,29.41,29.17,29.23,6434800.0,20.899,20.9346,20.7637,20.8064,6434800.0
2008-06-18 09:30:00,28.8,28.95,28.41,28.41,8911100.0,20.5004,20.6071,20.2228,20.2228,8911100.0
2008-06-18 10:00:00,28.41,28.57,28.29,28.5,6709900.0,20.2228,20.3366,20.1373,20.2868,6709900.0
2008-06-18 10:30:00,28.5,28.5,28.0,28.11,9056400.0,20.2868,20.2868,19.9309,20.0092,9056400.0
2008-06-18 11:00:00,28.12,28.35,28.1,28.21,5795900.0,20.0163,20.18,20.0021,20.0804,5795900.0
2008-06-18 11:30:00,28.22,28.7,28.21,28.66,6717200.0,20.0875,20.4292,20.0804,20.4007,6717200.0
2008-06-18 12:00:00,28.66,28.69,28.33,28.4,4005600.0,20.4007,20.4221,20.1658,20.2156,4005600.0
2008-06-18 12:30:00,28.39,28.45,28.26,28.38,2525700.0,20.2085,20.2512,20.116,20.2014,2525700.0
2008-06-18 13:00:00,28.39,28.41,28.23,28.3,3503700.0,20.2085,20.2228,20.0946,20.1445,3503700.0
2008-06-18 13:30:00,28.31,28.42,28.25,28.36,2555400.0,20.1516,20.2299,20.1089,20.1872,2555400.0
2008-06-18 14:00:00,28.37,28.57,28.33,28.4,2730500.0,20.1943,20.3366,20.1658,20.2156,2730500.0
2008-06-18 14:30:00,28.4,28.69,28.37,28.64,3446300.0,20.2156,20.4221,20.1943,20.3865,3446300.0
2008-06-18 15:00:00,28.64,28.8,28.52,28.61,4699100.0,20.3865,20.5004,20.3011,20.3651,4699100.0
2008-06-18 15:30:00,28.6,28.65,28.33,28.41,6832800.0,20.358,20.3936,20.1658,20.2228,6832800.0
2008-06-19 09:30:00,28.39,28.47,27.54,27.93,7715600.0,20.2085,20.2655,19.6035,19.8811,7715600.0
2008-06-19 10:00:00,27.93,27.96,27.43,27.57,8397500.0,19.8811,19.9024,19.5252,19.6248,8397500.0
2008-06-19 10:30:00,27.57,27.68,27.5,27.53,6472300.0,19.6248,19.7031,19.575,19.5964,6472300.0
2008-06-19 11:00:00,27.52,27.6,27.1,27.14,12762400.0,19.5892,19.6462,19.2903,19.3187,12762400.0
2008-06-19 11:30:00,27.14,27.21,26.98,27.06,10707300.0,19.3187,19.3686,19.2049,19.2618,10707300.0
2008-06-19 12:00:00,27.06,27.31,27.01,27.17,5635500.0,19.2618,19.4398,19.2262,19.3401,5635500.0
2008-06-19 12:30:00,27.16,27.2,27.02,27.05,4090000.0,19.333,19.3615,19.2333,19.2547,4090000.0
2008-06-19 13:00:00,27.05,27.14,27.01,27.12,3787400.0,19.2547,19.3187,19.2262,19.3045,3787400.0
2008-06-19 13:30:00,27.11,27.3,27.08,27.21,5087000.0,19.2974,19.4326,19.276,19.3686,5087000.0
2008-06-19 14:00:00,27.21,27.59,27.17,27.56,5472500.0,19.3686,19.6391,19.3401,19.6177,5472500.0
2008-06-19 14:30:00,27.56,27.74,27.54,27.73,5845600.0,19.6177,19.7458,19.6035,19.7387,5845600.0
2008-06-19 15:00:00,27.73,28.06,27.72,27.81,6482300.0,19.7387,19.9736,19.7316,19.7957,6482300.0
2008-06-19 15:30:00,27.81,28.21,27.76,28.12,11670600.0,19.7957,20.0804,19.7601,20.0163,11670600.0
2008-06-20 09:30:00,27.29,27.35,26.95,27.08,15753900.0,19.4255,19.4682,19.1835,19.276,15753900.0
2008-06-20 10:00:00,27.1,27.44,26.97,27.38,7789600.0,19.2903,19.5323,19.1977,19.4896,7789600.0
2008-06-20 10:30:00,27.39,27.44,27.16,27.43,5266200.0,19.4967,19.5323,19.333,19.5252,5266200.0
2008-06-20 11:00:00,27.44,28.1,27.41,27.9,7899200.0,19.5323,20.0021,19.5109,19.8597,7899200.0
2008-06-20 11:30:00,27.91,27.97,27.68,27.73,4967200.0,19.8668,19.9096,19.7031,19.7387,4967200.0
2008-06-20 12:00:00,27.74,27.74,27.39,27.46,3436600.0,19.7458,19.7458,19.4967,19.5465,3436600.0
2008-06-20 12:30:00,27.46,27.55,27.43,27.51,3145900.0,19.5465,19.6106,19.5252,19.5821,3145900.0
2008-06-20 13:00:00,27.51,27.8,27.47,27.48,3790500.0,19.5821,19.7885,19.5536,19.5608,3790500.0
2008-06-20 13:30:00,27.47,27.48,27.21,27.24,4092800.0,19.5536,19.5608,19.3686,19.3899,4092800.0
2008-06-20 14:00:00,27.24,27.26,27.06,27.2,3658300.0,19.3899,19.4042,19.2618,19.3615,3658300.0
2008-06-20 14:30:00,27.19,27.32,27.07,27.09,5765000.0,19.3543,19.4469,19.2689,19.2832,5765000.0
2008-06-20 15:00:00,27.1,27.41,27.03,27.26,6268100.0,19.2903,19.5109,19.2404,19.4042,6268100.0
2008-06-20 15:30:00,27.25,27.35,26.99,27.02,8582500.0,19.397,19.4682,19.212,19.2333,8582500.0
2008-06-23 09:30:00,27.17,27.26,26.52,26.53,7244000.0,19.3401,19.4042,18.8774,18.8845,7244000.0
2008-06-23 10:00:00,26.52,26.63,26.27,26.27,8253700.0,18.8774,18.9557,18.6995,18.6995,8253700.0
2008-06-23 10:30:00,26.27,26.48,26.24,26.39,4720300.0,18.6995,18.8489,18.6781,18.7849,4720300.0
2008-06-23 11:00:00,26.39,26.49,26.13,26.21,5001100.0,18.7849,18.8561,18.5998,18.6568,5001100.0
2008-06-23 11:30:00,26.21,26.4,26.18,26.3,3187900.0,18.6568,18.792,18.6354,18.7208,3187900.0
2008-06-23 12:00:00,26.31,26.35,26.21,26.21,2605600.0,18.7279,18.7564,18.6568,18.6568,2605600.0
2008-06-23 12:30:00,26.21,26.41,26.2,26.39,2466400.0,18.6568,18.7991,18.6496,18.7849,2466400.0
2008-06-23 13:00:00,26.39,26.43,26.27,26.38,2773700.0,18.7849,18.8134,18.6995,18.7778,2773700.0
2008-06-23 13:30:00,26.38,26.46,26.32,26.36,2724300.0,18.7778,18.8347,18.7351,18.7635,2724300.0
2008-06-23 14:00:00,26.35,26.39,26.01,26.07,5000300.0,18.7564,18.7849,18.5144,18.5571,5000300.0
2008-06-23 14:30:00,26.07,26.13,26.01,26.03,3593400.0,18.5571,18.5998,18.5144,18.5286,3593400.0
2008-06-23 15:00:00,26.03,26.03,25.86,25.97,7593200.0,18.5286,18.5286,18.4076,18.4859,7593200.0
2008-06-23 15:30:00,25.97,25.97,25.83,25.92,9511500.0,18.4859,18.4859,18.3863,18.4503,9511500.0
2008-06-24 09:30:00,25.97,26.46,25.74,25.98,10219900.0,18.4859,18.8347,18.3222,18.493,10219900.0
2008-06-24 10:00:00,25.98,26.11,25.57,25.64,9613300.0,18.493,18.5856,18.2012,18.251,9613300.0
2008-06-24 10:30:00,25.65,26.28,25.55,26.27,7908700.0,18.2581,18.7066,18.187,18.6995,7908700.0
2008-06-24 11:00:00,26.27,26.54,26.2,26.3,6791600.0,18.6995,18.8917,18.6496,18.7208,6791600.0
2008-06-24 11:30:00,26.29,26.6,26.16,26.5,4362800.0,18.7137,18.9344,18.6212,18.8632,4362800.0
2008-06-24 12:00:00,26.49,26.78,26.43,26.75,3961700.0,18.8561,19.0625,18.8134,19.0411,3961700.0
2008-06-24 12:30:00,26.75,26.84,26.57,26.63,5987700.0,19.0411,19.1052,18.913,18.9557,5987700.0
2008-06-24 13:00:00,26.63,26.78,26.57,26.68,3128100.0,18.9557,19.0625,18.913,18.9913,3128100.0
2008-06-24 13:30:00,26.68,26.75,26.52,26.69,2927900.0,18.9913,19.0411,18.8774,18.9984,2927900.0
2008-06-24 14:00:00,26.68,26.78,26.68,26.73,2752200.0,18.9913,19.0625,18.9913,19.0269,2752200.0
2008-06-24 14:30:00,26.73,26.76,26.44,26.52,4901600.0,19.0269,19.0483,18.8205,18.8774,4901600.0
2008-06-24 15:00:00,26.52,26.63,26.33,26.41,3701300.0,18.8774,18.9557,18.7422,18.7991,3701300.0
2008-06-24 15:30:00,26.41,26.64,26.36,26.62,5289600.0,18.7991,18.9628,18.7635,18.9486,5289600.0
2008-06-25 09:30:00,26.85,27.45,26.85,27.28,7964400.0,19.1123,19.5394,19.1123,19.4184,7964400.0
2008-06-25 10:00:00,27.28,27.43,27.2,27.29,4964600.0,19.4184,19.5252,19.3615,19.4255,4964600.0
2008-06-25 10:30:00,27.29,27.94,27.25,27.57,9277100.0,19.4255,19.8882,19.397,19.6248,9277100.0
2008-06-25 11:00:00,27.58,27.62,27.38,27.4,4359200.0,19.6319,19.6604,19.4896,19.5038,4359200.0
2008-06-25 11:30:00,27.4,27.47,27.23,27.38,2767000.0,19.5038,19.5536,19.3828,19.4896,2767000.0
2008-06-25 12:00:00,27.38,27.42,27.29,27.41,2218300.0,19.4896,19.5181,19.4255,19.5109,2218300.0
2008-06-25 12:30:00,27.4,27.44,27.25,27.25,2178500.0,19.5038,19.5323,19.397,19.397,2178500.0
2008-06-25 13:00:00,27.25,27.35,27.21,27.25,2797800.0,19.397,19.4682,19.3686,19.397,2797800.0
2008-06-25 13:30:00,27.25,27.26,27.09,27.11,3436700.0,19.397,19.4042,19.2832,19.2974,3436700.0
2008-06-25 14:00:00,27.11,27.34,26.88,26.93,7011500.0,19.2974,19.4611,19.1337,19.1693,7011500.0
2008-06-25 14:30:00,26.94,27.13,26.75,27.0,7121600.0,19.1764,19.3116,19.0411,19.2191,7121600.0
2008-06-25 15:00:00,27.0,27.21,26.56,26.63,6016900.0,19.2191,19.3686,18.9059,18.9557,6016900.0
2008-06-25 15:30:00,26.62,26.68,26.35,26.64,9173000.0,18.9486,18.9913,18.7564,18.9628,9173000.0
2008-06-26 09:30:00,25.88,25.88,25.16,25.43,14478200.0,18.4219,18.4219,17.9093,18.1015,14478200.0
2008-06-26 10:00:00,25.44,25.63,25.23,25.52,7692300.0,18.1087,18.2439,17.9592,18.1656,7692300.0
2008-06-26 10:30:00,25.52,25.63,25.27,25.33,5964900.0,18.1656,18.2439,17.9876,18.0304,5964900.0
2008-06-26 11:00:00,25.33,25.55,25.3,25.44,5105700.0,18.0304,18.187,18.009,18.1087,5105700.0
2008-06-26 11:30:00,25.43,25.78,25.42,25.66,3928200.0,18.1015,18.3507,18.0944,18.2653,3928200.0
2008-06-26 12:00:00,25.67,25.68,25.45,25.48,4603200.0,18.2724,18.2795,18.1158,18.1371,4603200.0
2008-06-26 12:30:00,25.47,25.49,25.33,25.4,4021800.0,18.13,18.1442,18.0304,18.0802,4021800.0
2008-06-26 13:00:00,25.41,25.46,25.25,25.33,3214700.0,18.0873,18.1229,17.9734,18.0304,3214700.0
2008-06-26 13:30:00,25.33,25.44,25.26,25.38,3343600.0,18.0304,18.1087,17.9805,18.0659,3343600.0
2008-06-26 14:00:00,25.38,25.57,25.15,25.2,5703100.0,18.0659,18.2012,17.9022,17.9378,5703100.0
2008-06-26 14:30:00,25.19,25.3,25.07,25.14,4654400.0,17.9307,18.009,17.8453,17.8951,4654400.0
2008-06-26 15:00:00,25.14,25.45,25.07,25.16,8648200.0,17.8951,18.1158,17.8453,17.9093,8648200.0
2008-06-26 15:30:00,25.16,25.17,24.73,24.76,17810900.0,17.9093,17.9165,17.6033,17.6246,17810900.0
2008-06-27 09:30:00,25.01,25.35,24.83,25.1,12710500.0,17.8026,18.0446,17.6744,17.8666,12710500.0
2008-06-27 10:00:00,25.1,25.25,24.95,24.95,5479500.0,17.8666,17.9734,17.7599,17.7599,5479500.0
2008-06-27 10:30:00,24.95,25.11,24.62,24.67,5416900.0,17.7599,17.8738,17.525,17.5606,5416900.0
2008-06-27 11:00:00,24.67,24.8,24.55,24.65,4966300.0,17.5606,17.6531,17.4751,17.5463,4966300.0
2008-06-27 11:30:00,24.64,24.66,24.47,24.47,4992800.0,17.5392,17.5534,17.4182,17.4182,4992800.0
2008-06-27 12:00:00,24.48,24.63,24.43,24.45,5078700.0,17.4253,17.5321,17.3897,17.404,5078700.0
2008-06-27 12:30:00,24.45,24.52,24.25,24.46,5801700.0,17.404,17.4538,17.2616,17.4111,5801700.0
2008-06-27 13:00:00,24.47,24.5,24.36,24.46,5798200.0,17.4182,17.4395,17.3399,17.4111,5798200.0
2008-06-27 13:30:00,24.44,24.66,24.36,24.62,6352800.0,17.3968,17.5534,17.3399,17.525,6352800.0
2008-06-27 14:00:00,24.62,24.84,24.57,24.78,4828000.0,17.525,17.6816,17.4894,17.6389,4828000.0
2008-06-27 14:30:00,24.77,24.9,24.4,24.78,4594100.0,17.6317,17.7243,17.3684,17.6389,4594100.0
2008-06-27 15:00:00,24.78,24.81,24.51,24.54,3644900.0,17.6389,17.6602,17.4467,17.468,3644900.0
2008-06-27 15:30:00,24.54,24.77,24.49,24.66,7106000.0,17.468,17.6317,17.4324,17.5534,7106000.0
2008-06-30 09:30:00,24.9,25.04,24.17,24.19,6532000.0,17.7243,17.8239,17.2046,17.2189,6532000.0
2008-06-30 10:00:00,24.19,24.54,24.18,24.45,6554800.0,17.2189,17.468,17.2118,17.404,6554800.0
2008-06-30 10:30:00,24.44,24.49,24.2,24.45,4301300.0,17.3968,17.4324,17.226,17.404,4301300.0
2008-06-30 11:00:00,24.45,24.49,24.25,24.44,3472400.0,17.404,17.4324,17.2616,17.3968,3472400.0
2008-06-30 11:30:00,24.45,24.48,24.21,24.34,3777100.0,17.404,17.4253,17.2331,17.3257,3777100.0
2008-06-30 12:00:00,24.34,24.71,24.31,24.62,4415000.0,17.3257,17.589,17.3043,17.525,4415000.0
2008-06-30 12:30:00,24.62,24.63,24.41,24.44,3137300.0,17.525,17.5321,17.3755,17.3968,3137300.0
2008-06-30 13:00:00,24.44,24.65,24.31,24.32,3284200.0,17.3968,17.5463,17.3043,17.3114,3284200.0
2008-06-30 13:30:00,24.32,24.41,24.17,24.26,4266800.0,17.3114,17.3755,17.2046,17.2687,4266800.0
2008-06-30 14:00:00,24.26,24.3,24.14,24.18,4166300.0,17.2687,17.2972,17.1833,17.2118,4166300.0
2008-06-30 14:30:00,24.18,24.19,24.04,24.05,4901800.0,17.2118,17.2189,17.1121,17.1192,4901800.0
2008-06-30 15:00:00,24.05,24.22,24.05,24.12,4927800.0,17.1192,17.2402,17.1192,17.1691,4927800.0
2008-06-30 15:30:00,24.13,24.13,22.44,23.79,14043000.0,17.1762,17.1762,15.9732,16.9342,14043000.0
2008-07-01 09:30:00,23.27,24.05,23.23,23.9,10894000.0,16.564,17.1192,16.5355,17.0125,10894000.0
2008-07-01 10:00:00,23.9,24.23,23.57,23.72,9202100.0,17.0125,17.2474,16.7776,16.8843,9202100.0
2008-07-01 10:30:00,23.72,24.05,23.71,23.82,6941600.0,16.8843,17.1192,16.8772,16.9555,6941600.0
2008-07-01 11:00:00,23.82,23.92,23.3,23.41,6530800.0,16.9555,17.0267,16.5854,16.6637,6530800.0
2008-07-01 11:30:00,23.41,23.48,22.97,22.99,8172400.0,16.6637,16.7135,16.3505,16.3647,8172400.0
2008-07-01 12:00:00,22.97,23.03,22.67,22.75,8940500.0,16.3505,16.3932,16.1369,16.1939,8940500.0
2008-07-01 12:30:00,22.76,22.96,22.73,22.91,5481600.0,16.201,16.3433,16.1796,16.3078,5481600.0
2008-07-01 13:00:00,22.91,23.08,22.77,23.05,5155000.0,16.3078,16.4288,16.2081,16.4074,5155000.0
2008-07-01 13:30:00,23.05,23.32,22.96,23.24,6186200.0,16.4074,16.5996,16.3433,16.5427,6186200.0
2008-07-01 14:00:00,23.23,23.63,23.13,23.47,9467900.0,16.5355,16.8203,16.4644,16.7064,9467900.0
2008-07-01 14:30:00,23.47,23.82,23.37,23.69,8101200.0,16.7064,16.9555,16.6352,16.863,8101200.0
2008-07-01 15:00:00,23.68,23.81,23.25,23.66,7783900.0,16.8559,16.9484,16.5498,16.8416,7783900.0
2008-07-01 15:30:00,23.66,23.85,23.62,23.82,8280400.0,16.8416,16.9769,16.8131,16.9555,8280400.0
2008-07-02 09:30:00,24.05,24.12,23.65,24.09,6941700.0,17.1192,17.1691,16.8345,17.1477,6941700.0
2008-07-02 10:00:00,24.09,24.29,23.93,24.03,5661500.0,17.1477,17.2901,17.0338,17.105,5661500.0
2008-07-02 10:30:00,24.03,24.25,23.89,24.09,4578800.0,17.105,17.2616,17.0053,17.1477,4578800.0
2008-07-02 11:00:00,24.09,24.09,23.64,23.65,4512400.0,17.1477,17.1477,16.8274,16.8345,4512400.0
2008-07-02 11:30:00,23.65,24.08,23.26,23.29,6035900.0,16.8345,17.1406,16.5569,16.5782,6035900.0
2008-07-02 12:00:00,23.29,23.55,23.19,23.22,3343700.0,16.5782,16.7633,16.5071,16.5284,3343700.0
2008-07-02 12:30:00,23.23,23.46,23.19,23.34,2782200.0,16.5355,16.6993,16.5071,16.6138,2782200.0
2008-07-02 13:00:00,23.34,23.46,23.21,23.4,2402900.0,16.6138,16.6993,16.5213,16.6565,2402900.0
2008-07-02 13:30:00,23.39,23.7,23.34,23.61,3341500.0,16.6494,16.8701,16.6138,16.806,3341500.0
2008-07-02 14:00:00,23.62,23.63,23.22,23.24,4143000.0,16.8131,16.8203,16.5284,16.5427,4143000.0
2008-07-02 14:30:00,23.24,23.27,22.85,22.89,7279100.0,16.5427,16.564,16.265,16.2935,7279100.0
2008-07-02 15:00:00,22.88,22.92,22.71,22.81,7378400.0,16.2864,16.3149,16.1654,16.2366,7378400.0
2008-07-02 15:30:00,22.8,22.81,22.54,22.55,13710000.0,16.2295,16.2366,16.0444,16.0515,13710000.0
2008-07-03 08:00:00,22.5,22.56,22.4,22.5,23100.0,16.0159,16.0586,15.9447,16.0159,23100.0
2008-07-03 08:30:00,22.5,22.85,22.44,22.84,90900.0,16.0159,16.265,15.9732,16.2579,90900.0
2008-07-03 09:00:00,22.84,22.94,22.78,22.82,52500.0,16.2579,16.3291,16.2152,16.2437,52500.0
2008-07-03 09:30:00,22.75,22.88,21.91,21.99,10777700.0,16.1939,16.2864,15.5959,15.6529,10777700.0
2008-07-03 10:00:00,21.99,22.24,21.72,22.07,8406600.0,15.6529,15.8308,15.4607,15.7098,8406600.0
2008-07-03 10:30:00,22.07,22.34,21.93,22.07,6302900.0,15.7098,15.902,15.6102,15.7098,6302900.0
2008-07-03 11:00:00,22.07,22.39,22.06,22.36,3971400.0,15.7098,15.9376,15.7027,15.9163,3971400.0
2008-07-03 11:30:00,22.36,22.66,22.23,22.42,5303300.0,15.9163,16.1298,15.8237,15.959,5303300.0
2008-07-03 12:00:00,22.41,22.46,22.22,22.44,3628300.0,15.9518,15.9874,15.8166,15.9732,3628300.0
2008-07-03 12:30:00,22.44,22.48,22.36,22.42,6799100.0,15.9732,16.0017,15.9163,15.959,6799100.0
2008-07-07 09:30:00,22.61,22.95,22.3,22.31,8470800.0,16.0942,16.3362,15.8735,15.8807,8470800.0
2008-07-07 10:00:00,22.31,22.39,22.1,22.34,6440200.0,15.8807,15.9376,15.7312,15.902,6440200.0
2008-07-07 10:30:00,22.34,22.36,22.16,22.22,3982500.0,15.902,15.9163,15.7739,15.8166,3982500.0
2008-07-07 11:00:00,22.22,22.31,22.06,22.28,5440800.0,15.8166,15.8807,15.7027,15.8593,5440800.0
2008-07-07 11:30:00,22.28,22.32,22.11,22.26,3832000.0,15.8593,15.8878,15.7383,15.8451,3832000.0
2008-07-07 12:00:00,22.26,22.34,21.78,21.81,6358600.0,15.8451,15.902,15.5034,15.5248,6358600.0
2008-07-07 12:30:00,21.81,22.17,21.51,21.53,8346000.0,15.5248,15.781,15.3112,15.3254,8346000.0
2008-07-07 13:00:00,21.53,22.0,21.36,21.36,8165800.0,15.3254,15.66,15.2044,15.2044,8165800.0
2008-07-07 13:30:00,21.35,21.37,21.11,21.18,6853300.0,15.1973,15.2116,15.0265,15.0763,6853300.0
2008-07-07 14:00:00,21.18,21.41,21.1,21.39,5718800.0,15.0763,15.24,15.0194,15.2258,5718800.0
2008-07-07 14:30:00,21.4,21.68,21.39,21.68,7260500.0,15.2329,15.4322,15.2258,15.4322,7260500.0
2008-07-07 15:00:00,21.68,22.0,21.65,21.84,7801400.0,15.4322,15.66,15.4109,15.5461,7801400.0
2008-07-07 15:30:00,21.84,22.1,21.44,21.49,13031300.0,15.5461,15.7312,15.2614,15.297,13031300.0
2008-07-08 09:30:00,21.56,21.85,21.12,21.58,9849700.0,15.3468,15.5532,15.0336,15.361,9849700.0
2008-07-08 10:00:00,21.57,21.8,21.45,21.58,5890200.0,15.3539,15.5176,15.2685,15.361,5890200.0
2008-07-08 10:30:00,21.58,21.69,21.3,21.51,4372500.0,15.361,15.4393,15.1617,15.3112,4372500.0
2008-07-08 11:00:00,21.51,21.89,21.41,21.84,6312200.0,15.3112,15.5817,15.24,15.5461,6312200.0
2008-07-08 11:30:00,21.84,21.92,21.67,21.88,5089200.0,15.5461,15.6031,15.4251,15.5746,5089200.0
2008-07-08 12:00:00,21.88,22.38,21.8,22.37,7748100.0,15.5746,15.9305,15.5176,15.9234,7748100.0
2008-07-08 12:30:00,22.37,22.61,22.25,22.32,6431200.0,15.9234,16.0942,15.838,15.8878,6431200.0
2008-07-08 13:00:00,22.32,22.64,21.9,22.38,6523600.0,15.8878,16.1156,15.5888,15.9305,6523600.0
2008-07-08 13:30:00,22.38,22.38,22.09,22.12,5072800.0,15.9305,15.9305,15.7241,15.7454,5072800.0
2008-07-08 14:00:00,22.12,22.27,22.07,22.26,5360700.0,15.7454,15.8522,15.7098,15.8451,5360700.0
2008-07-08 14:30:00,22.26,22.79,22.22,22.74,8647600.0,15.8451,16.2223,15.8166,16.1867,8647600.0
2008-07-08 15:00:00,22.74,23.12,22.25,23.11,9375000.0,16.1867,16.4572,15.838,16.4501,9375000.0
2008-07-08 15:30:00,23.11,23.67,23.08,23.58,16849700.0,16.4501,16.8487,16.4288,16.7847,16849700.0
2008-07-09 09:30:00,23.59,24.0,23.15,23.3,12429600.0,16.7918,17.0836,16.4786,16.5854,12429600.0
2008-07-09 10:00:00,23.3,23.54,22.95,23.5,7749800.0,16.5854,16.7562,16.3362,16.7277,7749800.0
2008-07-09 10:30:00,23.5,23.54,23.1,23.27,5982400.0,16.7277,16.7562,16.443,16.564,5982400.0
2008-07-09 11:00:00,23.27,24.0,23.22,23.98,6301400.0,16.564,17.0836,16.5284,17.0694,6301400.0
2008-07-09 11:30:00,23.99,24.0,23.48,23.64,5675800.0,17.0765,17.0836,16.7135,16.8274,5675800.0
2008-07-09 12:00:00,23.65,23.71,23.46,23.5,3401500.0,16.8345,16.8772,16.6993,16.7277,3401500.0
2008-07-09 12:30:00,23.5,23.51,23.28,23.37,3882800.0,16.7277,16.7348,16.5711,16.6352,3882800.0
2008-07-09 13:00:00,23.36,23.39,23.18,23.38,2649100.0,16.6281,16.6494,16.4999,16.6423,2649100.0
2008-07-09 13:30:00,23.38,23.46,23.31,23.41,2268000.0,16.6423,16.6993,16.5925,16.6637,2268000.0
2008-07-09 14:00:00,23.42,23.42,23.09,23.1,4999100.0,16.6708,16.6708,16.4359,16.443,4999100.0
2008-07-09 14:30:00,23.1,23.38,22.56,22.72,7908900.0,16.443,16.6423,16.0586,16.1725,7908900.0
2008-07-09 15:00:00,22.71,22.78,22.47,22.49,7261900.0,16.1654,16.2152,15.9946,16.0088,7261900.0
2008-07-09 15:30:00,22.49,22.59,21.87,22.08,15149500.0,16.0088,16.08,15.5675,15.7169,15149500.0
2008-07-10 09:30:00,21.57,23.2,21.28,22.01,20829800.0,15.3539,16.5142,15.1475,15.6671,20829800.0
2008-07-10 10:00:00,22.02,22.31,21.65,22.03,12726500.0,15.6742,15.8807,15.4109,15.6814,12726500.0
2008-07-10 10:30:00,22.03,22.39,21.93,22.04,9383500.0,15.6814,15.9376,15.6102,15.6885,9383500.0
2008-07-10 11:00:00,22.04,22.38,21.86,22.35,6699600.0,15.6885,15.9305,15.5603,15.9091,6699600.0
2008-07-10 11:30:00,22.34,22.82,22.33,22.71,7271300.0,15.902,16.2437,15.8949,16.1654,7271300.0
2008-07-10 12:00:00,22.69,22.85,22.13,22.36,5692900.0,16.1512,16.265,15.7525,15.9163,5692900.0
2008-07-10 12:30:00,22.36,22.55,22.14,22.23,4411300.0,15.9163,16.0515,15.7597,15.8237,4411300.0
2008-07-10 13:00:00,22.23,22.56,22.23,22.51,4186400.0,15.8237,16.0586,15.8237,16.023,4186400.0
2008-07-10 13:30:00,22.5,22.72,22.49,22.53,5145700.0,16.0159,16.1725,16.0088,16.0373,5145700.0
2008-07-10 14:00:00,22.53,22.58,22.04,22.21,6733300.0,16.0373,16.0729,15.6885,15.8095,6733300.0
2008-07-10 14:30:00,22.22,22.34,21.97,22.1,8223600.0,15.8166,15.902,15.6386,15.7312,8223600.0
2008-07-10 15:00:00,22.1,22.36,22.09,22.24,5287600.0,15.7312,15.9163,15.7241,15.8308,5287600.0
2008-07-10 15:30:00,22.24,22.38,22.0,22.38,8854400.0,15.8308,15.9305,15.66,15.9305,8854400.0
2008-07-11 09:30:00,21.3,22.2,21.07,22.14,17770100.0,15.1617,15.8024,14.998,15.7597,17770100.0
2008-07-11 10:00:00,22.14,22.2,21.43,21.56,9861400.0,15.7597,15.8024,15.2543,15.3468,9861400.0
2008-07-11 10:30:00,21.56,21.59,21.07,21.37,11398800.0,15.3468,15.3682,14.998,15.2116,11398800.0
2008-07-11 11:00:00,21.37,21.55,21.15,21.18,6184200.0,15.2116,15.3397,15.055,15.0763,6184200.0
2008-07-11 11:30:00,21.18,21.2,20.9,21.15,12565000.0,15.0763,15.0905,14.877,15.055,12565000.0
2008-07-11 12:00:00,21.14,21.15,20.84,21.02,6234900.0,15.0478,15.055,14.8343,14.9624,6234900.0
2008-07-11 12:30:00,21.02,21.15,20.86,21.12,5467300.0,14.9624,15.055,14.8485,15.0336,5467300.0
2008-07-11 13:00:00,21.12,21.37,21.05,21.3,4731100.0,15.0336,15.2116,14.9838,15.1617,4731100.0
2008-07-11 13:30:00,21.3,21.59,21.23,21.51,5716000.0,15.1617,15.3682,15.1119,15.3112,5716000.0
2008-07-11 14:00:00,21.51,21.88,21.44,21.58,9439900.0,15.3112,15.5746,15.2614,15.361,9439900.0
2008-07-11 14:30:00,21.58,22.25,21.43,22.16,9679200.0,15.361,15.838,15.2543,15.7739,9679200.0
2008-07-11 15:00:00,22.15,22.47,21.6,21.65,10518200.0,15.7668,15.9946,15.3753,15.4109,10518200.0
2008-07-11 15:30:00,21.65,21.74,21.48,21.69,12862800.0,15.4109,15.4749,15.2899,15.4393,12862800.0
2008-07-14 09:30:00,22.87,22.94,21.34,21.44,11256100.0,16.2793,16.3291,15.1902,15.2614,11256100.0
2008-07-14 10:00:00,21.43,21.68,21.03,21.24,7319100.0,15.2543,15.4322,14.9695,15.119,7319100.0
2008-07-14 10:30:00,21.24,21.65,21.14,21.59,5857800.0,15.119,15.4109,15.0478,15.3682,5857800.0
2008-07-14 11:00:00,21.59,21.68,21.26,21.4,4117100.0,15.3682,15.4322,15.1333,15.2329,4117100.0
2008-07-14 11:30:00,21.4,21.48,20.76,20.93,8062100.0,15.2329,15.2899,14.7773,14.8984,8062100.0
2008-07-14 12:00:00,20.92,20.96,20.63,20.75,8128600.0,14.8912,14.9197,14.6848,14.7702,8128600.0
2008-07-14 12:30:00,20.76,20.92,20.53,20.55,5123800.0,14.7773,14.8912,14.6136,14.6279,5123800.0
2008-07-14 13:00:00,20.56,20.59,20.2,20.4,9046200.0,14.635,14.6563,14.3787,14.5211,9046200.0
2008-07-14 13:30:00,20.41,20.72,20.37,20.53,4937400.0,14.5282,14.7489,14.4997,14.6136,4937400.0
2008-07-14 14:00:00,20.53,20.75,20.5,20.65,3699500.0,14.6136,14.7702,14.5923,14.699,3699500.0
2008-07-14 14:30:00,20.65,20.78,20.41,20.49,4758600.0,14.699,14.7916,14.5282,14.5852,4758600.0
2008-07-14 15:00:00,20.49,20.54,20.34,20.49,6048100.0,14.5852,14.6207,14.4784,14.5852,6048100.0
2008-07-14 15:30:00,20.49,20.55,20.05,20.12,16815300.0,14.5852,14.6279,14.272,14.3218,16815300.0
2008-07-15 09:30:00,19.52,19.61,19.01,19.06,18177200.0,13.8947,13.9588,13.5317,13.5673,18177200.0
2008-07-15 10:00:00,19.06,19.13,18.51,19.01,19936100.0,13.5673,13.6171,13.1758,13.5317,19936100.0
2008-07-15 10:30:00,19.0,19.25,18.84,18.98,17351000.0,13.5245,13.7025,13.4107,13.5103,17351000.0
2008-07-15 11:00:00,18.98,19.53,18.97,19.14,16474000.0,13.5103,13.9018,13.5032,13.6242,16474000.0
2008-07-15 11:30:00,19.14,19.94,18.84,19.83,17641100.0,13.6242,14.1937,13.4107,14.1154,17641100.0
2008-07-15 12:00:00,19.83,20.16,19.47,19.96,13261000.0,14.1154,14.3503,13.8591,14.2079,13261000.0
2008-07-15 12:30:00,19.96,20.27,19.46,19.89,13852500.0,14.2079,14.4286,13.852,14.1581,13852500.0
2008-07-15 13:00:00,19.9,20.18,19.59,19.67,9859800.0,14.1652,14.3645,13.9445,14.0015,9859800.0
2008-07-15 13:30:00,19.67,19.74,19.48,19.55,9153200.0,14.0015,14.0513,13.8662,13.916,9153200.0
2008-07-15 14:00:00,19.56,19.64,19.35,19.44,7310700.0,13.9232,13.9801,13.7737,13.8377,7310700.0
2008-07-15 14:30:00,19.44,19.64,19.4,19.55,6838400.0,13.8377,13.9801,13.8093,13.916,6838400.0
2008-07-15 15:00:00,19.55,19.74,19.06,19.06,11103500.0,13.916,14.0513,13.5673,13.5673,11103500.0
2008-07-15 15:30:00,19.06,19.15,18.44,18.47,19249500.0,13.5673,13.6313,13.1259,13.1473,19249500.0
2008-07-16 09:30:00,19.45,20.46,19.04,20.27,25600700.0,13.8449,14.5638,13.553,14.4286,25600700.0
2008-07-16 10:00:00,20.26,20.54,19.62,19.63,17171000.0,14.4214,14.6207,13.9659,13.973,17171000.0
2008-07-16 10:30:00,19.63,20.29,19.57,20.25,17066500.0,13.973,14.4428,13.9303,14.4143,17066500.0
2008-07-16 11:00:00,20.25,20.54,19.78,19.99,11615800.0,14.4143,14.6207,14.0798,14.2292,11615800.0
2008-07-16 11:30:00,19.99,20.08,19.74,20.01,6283800.0,14.2292,14.2933,14.0513,14.2435,6283800.0
2008-07-16 12:00:00,20.0,20.26,19.94,20.19,5196900.0,14.2364,14.4214,14.1937,14.3716,5196900.0
2008-07-16 12:30:00,20.19,20.47,20.14,20.46,7959600.0,14.3716,14.5709,14.336,14.5638,7959600.0
2008-07-16 13:00:00,20.46,20.83,20.38,20.75,9192500.0,14.5638,14.8272,14.5069,14.7702,9192500.0
2008-07-16 13:30:00,20.74,20.89,20.58,20.88,7539700.0,14.7631,14.8699,14.6492,14.8628,7539700.0
2008-07-16 14:00:00,20.88,21.03,20.61,20.99,10449500.0,14.8628,14.9695,14.6706,14.9411,10449500.0
2008-07-16 14:30:00,20.99,21.31,20.97,21.28,12089400.0,14.9411,15.1688,14.9268,15.1475,12089400.0
2008-07-16 15:00:00,21.28,21.61,21.23,21.6,17358800.0,15.1475,15.3824,15.1119,15.3753,17358800.0
2008-07-16 15:30:00,21.6,22.92,21.58,22.63,29858200.0,15.3753,16.3149,15.361,16.1084,29858200.0
2008-07-17 09:30:00,23.95,26.39,23.94,24.9,43033600.0,17.048,18.7849,17.0409,17.7243,43033600.0
2008-07-17 10:00:00,24.89,25.28,24.21,24.63,20413800.0,17.7172,17.9948,17.2331,17.5321,20413800.0
2008-07-17 10:30:00,24.63,25.25,24.51,24.65,13500100.0,17.5321,17.9734,17.4467,17.5463,13500100.0
2008-07-17 11:00:00,24.66,24.75,23.8,24.44,15057900.0,17.5534,17.6175,16.9413,17.3968,15057900.0
2008-07-17 11:30:00,24.44,24.81,24.14,24.59,7765500.0,17.3968,17.6602,17.1833,17.5036,7765500.0
2008-07-17 12:00:00,24.59,24.68,24.39,24.54,4190100.0,17.5036,17.5677,17.3612,17.468,4190100.0
2008-07-17 12:30:00,24.54,24.9,24.38,24.88,5755700.0,17.468,17.7243,17.3541,17.71,5755700.0
2008-07-17 13:00:00,24.89,25.57,24.77,25.22,9712600.0,17.7172,18.2012,17.6317,17.9521,9712600.0
2008-07-17 13:30:00,25.23,25.75,25.22,25.62,9630200.0,17.9592,18.3293,17.9521,18.2368,9630200.0
2008-07-17 14:00:00,25.61,25.99,25.54,25.98,8551100.0,18.2297,18.5002,18.1798,18.493,8551100.0
2008-07-17 14:30:00,25.99,26.0,24.92,25.21,11840700.0,18.5002,18.5073,17.7385,17.9449,11840700.0
2008-07-17 15:00:00,25.21,25.75,25.2,25.66,10008500.0,17.9449,18.3293,17.9378,18.2653,10008500.0
2008-07-17 15:30:00,25.66,25.83,25.23,25.47,17821800.0,18.2653,18.3863,17.9592,18.13,17821800.0
2008-07-18 09:30:00,27.46,27.55,25.6,25.8,31246300.0,19.5465,19.6106,18.2225,18.3649,31246300.0
2008-07-18 10:00:00,25.8,26.59,25.64,26.59,10783400.0,18.3649,18.9272,18.251,18.9272,10783400.0
2008-07-18 10:30:00,26.6,27.44,25.75,27.1,12968100.0,18.9344,19.5323,18.3293,19.2903,12968100.0
2008-07-18 11:00:00,27.11,27.99,27.05,27.86,16269000.0,19.2974,19.9238,19.2547,19.8313,16269000.0
2008-07-18 11:30:00,27.87,27.87,27.29,27.41,9363800.0,19.8384,19.8384,19.4255,19.5109,9363800.0
2008-07-18 12:00:00,27.41,27.69,27.11,27.31,5893000.0,19.5109,19.7102,19.2974,19.4398,5893000.0
2008-07-18 12:30:00,27.3,27.47,26.75,26.92,7265900.0,19.4326,19.5536,19.0411,19.1621,7265900.0
2008-07-18 13:00:00,26.93,27.49,26.88,27.32,7080800.0,19.1693,19.5679,19.1337,19.4469,7080800.0
2008-07-18 13:30:00,27.32,27.5,27.0,27.26,4298100.0,19.4469,19.575,19.2191,19.4042,4298100.0
2008-07-18 14:00:00,27.26,27.6,27.16,27.46,5314400.0,19.4042,19.6462,19.333,19.5465,5314400.0
2008-07-18 14:30:00,27.46,27.5,27.23,27.3,7500900.0,19.5465,19.575,19.3828,19.4326,7500900.0
2008-07-18 15:00:00,27.29,27.48,27.19,27.48,8080500.0,19.4255,19.5608,19.3543,19.5608,8080500.0
2008-07-18 15:30:00,27.47,27.85,27.37,27.43,17730200.0,19.5536,19.8241,19.4825,19.5252,17730200.0
2008-07-21 09:30:00,30.31,30.45,29.3,30.38,38213100.0,21.5752,21.6749,20.8563,21.625,38213100.0
2008-07-21 10:00:00,30.38,30.9,30.26,30.59,21188500.0,21.625,21.9952,21.5396,21.7745,21188500.0
2008-07-21 10:30:00,30.59,30.61,30.08,30.26,10802700.0,21.7745,21.7888,21.4115,21.5396,10802700.0
2008-07-21 11:00:00,30.26,30.43,30.08,30.08,9601200.0,21.5396,21.6606,21.4115,21.4115,9601200.0
2008-07-21 11:30:00,30.08,30.08,29.33,29.33,11238900.0,21.4115,21.4115,20.8776,20.8776,11238900.0
2008-07-21 12:00:00,29.33,29.59,29.04,29.15,8148000.0,20.8776,21.0627,20.6712,20.7495,8148000.0
2008-07-21 12:30:00,29.15,29.5,29.15,29.31,5163500.0,20.7495,20.9986,20.7495,20.8634,5163500.0
2008-07-21 13:00:00,29.3,29.65,29.28,29.45,4916900.0,20.8563,21.1054,20.842,20.963,4916900.0
2008-07-21 13:30:00,29.46,29.59,29.23,29.31,3947800.0,20.9702,21.0627,20.8064,20.8634,3947800.0
2008-07-21 14:00:00,29.32,29.5,29.22,29.27,5397400.0,20.8705,20.9986,20.7993,20.8349,5397400.0
2008-07-21 14:30:00,29.26,29.31,28.54,28.61,6711600.0,20.8278,20.8634,20.3153,20.3651,6711600.0
2008-07-21 15:00:00,28.61,28.79,28.2,28.71,9523500.0,20.3651,20.4932,20.0733,20.4363,9523500.0
2008-07-21 15:30:00,28.71,28.76,28.35,28.53,12778300.0,20.4363,20.4719,20.18,20.3082,12778300.0
2008-07-22 09:30:00,27.85,28.01,27.2,27.89,14867400.0,19.8241,19.938,19.3615,19.8526,14867400.0
2008-07-22 10:00:00,27.9,28.88,27.81,28.19,9222500.0,19.8597,20.5573,19.7957,20.0662,9222500.0
2008-07-22 10:30:00,28.19,28.75,28.0,28.73,5925200.0,20.0662,20.4648,19.9309,20.4505,5925200.0
2008-07-22 11:00:00,28.73,30.48,28.71,30.4,12287800.0,20.4505,21.6962,20.4363,21.6393,12287800.0
2008-07-22 11:30:00,30.4,30.64,29.89,30.05,11729400.0,21.6393,21.8101,21.2762,21.3901,11729400.0
2008-07-22 12:00:00,30.05,30.48,29.96,30.02,6684000.0,21.3901,21.6962,21.3261,21.3688,6684000.0
2008-07-22 12:30:00,30.02,30.25,29.96,30.1,6401000.0,21.3688,21.5325,21.3261,21.4257,6401000.0
2008-07-22 13:00:00,30.09,30.15,29.96,30.05,4773700.0,21.4186,21.4613,21.3261,21.3901,4773700.0
2008-07-22 13:30:00,30.05,30.27,29.82,29.95,6230600.0,21.3901,21.5467,21.2264,21.319,6230600.0
2008-07-22 14:00:00,29.95,30.2,29.59,30.2,6670200.0,21.319,21.4969,21.0627,21.4969,6670200.0
2008-07-22 14:30:00,30.2,30.4,29.97,30.35,7089600.0,21.4969,21.6393,21.3332,21.6037,7089600.0
2008-07-22 15:00:00,30.35,31.75,29.93,31.69,14482800.0,21.6037,22.6002,21.3047,22.5575,14482800.0
2008-07-22 15:30:00,31.69,33.44,31.55,32.4,27262000.0,22.5575,23.8032,22.4579,23.0629,27262000.0
2008-07-23 09:30:00,32.08,33.5,31.85,32.85,22144100.0,22.8351,23.8459,22.6714,23.3832,22144100.0
2008-07-23 10:00:00,32.84,34.19,32.77,33.76,19957500.0,23.3761,24.3371,23.3263,24.031,19957500.0
2008-07-23 10:30:00,33.76,34.26,32.67,33.05,18010500.0,24.031,24.3869,23.2551,23.5256,18010500.0
2008-07-23 11:00:00,33.04,33.29,32.51,32.8,12381400.0,23.5185,23.6964,23.1412,23.3476,12381400.0
2008-07-23 11:30:00,32.8,32.9,31.97,32.31,7816700.0,23.3476,23.4188,22.7568,22.9988,7816700.0
2008-07-23 12:00:00,32.3,32.75,32.15,32.6,7411000.0,22.9917,23.312,22.885,23.2053,7411000.0
2008-07-23 12:30:00,32.61,33.0,32.3,32.95,5837400.0,23.2124,23.49,22.9917,23.4544,5837400.0
2008-07-23 13:00:00,32.94,33.06,32.61,32.77,4396200.0,23.4473,23.5327,23.2124,23.3263,4396200.0
2008-07-23 13:30:00,32.77,33.8,31.75,32.85,14729200.0,23.3263,24.0595,22.6002,23.3832,14729200.0
2008-07-23 14:00:00,32.85,33.41,32.74,33.32,7295800.0,23.3832,23.7818,23.3049,23.7178,7295800.0
2008-07-23 14:30:00,33.31,33.68,33.08,33.42,8014700.0,23.7107,23.974,23.5469,23.789,8014700.0
2008-07-23 15:00:00,33.43,33.76,32.91,33.6,8858000.0,23.7961,24.031,23.4259,23.9171,8858000.0
2008-07-23 15:30:00,33.59,33.9,33.16,33.35,13413800.0,23.91,24.1306,23.6039,23.7391,13413800.0
2008-07-24 09:30:00,33.63,34.0,33.19,33.61,13354400.0,23.9384,24.2018,23.6252,23.9242,13354400.0
2008-07-24 10:00:00,33.6,33.63,32.97,33.17,11101100.0,23.9171,23.9384,23.4686,23.611,11101100.0
2008-07-24 10:30:00,33.18,33.33,32.8,33.02,9931600.0,23.6181,23.7249,23.3476,23.5042,9931600.0
2008-07-24 11:00:00,33.01,33.21,32.64,32.95,6814200.0,23.4971,23.6395,23.2337,23.4544,6814200.0
2008-07-24 11:30:00,32.95,33.1,32.62,32.84,7231100.0,23.4544,23.5612,23.2195,23.3761,7231100.0
2008-07-24 12:00:00,32.84,32.89,32.24,32.25,5053300.0,23.3761,23.4117,22.949,22.9561,5053300.0
2008-07-24 12:30:00,32.26,32.72,31.9,31.92,7479500.0,22.9633,23.2907,22.707,22.7212,7479500.0
2008-07-24 13:00:00,31.91,32.34,31.43,32.03,7731200.0,22.7141,23.0202,22.3724,22.7995,7731200.0
2008-07-24 13:30:00,32.03,33.18,31.94,32.18,5522600.0,22.7995,23.6181,22.7355,22.9063,5522600.0
2008-07-24 14:00:00,32.19,32.26,31.42,31.63,6207700.0,22.9134,22.9633,22.3653,22.5148,6207700.0
2008-07-24 14:30:00,31.63,31.73,31.1,31.54,7244500.0,22.5148,22.586,22.1375,22.4507,7244500.0
2008-07-24 15:00:00,31.54,31.85,31.15,31.26,7931700.0,22.4507,22.6714,22.1731,22.2514,7931700.0
2008-07-24 15:30:00,31.25,31.25,30.48,30.81,17279500.0,22.2443,22.2443,21.6962,21.9311,17279500.0
2008-07-25 09:30:00,30.66,30.71,29.14,29.88,16308400.0,21.8243,21.8599,20.7424,21.2691,16308400.0
2008-07-25 10:00:00,29.87,31.09,29.86,30.0,10812700.0,21.262,22.1304,21.2549,21.3545,10812700.0
2008-07-25 10:30:00,30.0,30.61,29.82,30.48,6130000.0,21.3545,21.7888,21.2264,21.6962,6130000.0
2008-07-25 11:00:00,30.48,30.62,29.31,29.59,5967800.0,21.6962,21.7959,20.8634,21.0627,5967800.0
2008-07-25 11:30:00,29.58,29.92,29.35,29.35,5392400.0,21.0556,21.2976,20.8919,20.8919,5392400.0
2008-07-25 12:00:00,29.36,29.67,29.13,29.61,4202300.0,20.899,21.1196,20.7353,21.0769,4202300.0
2008-07-25 12:30:00,29.61,30.07,29.53,29.95,3026500.0,21.0769,21.4044,21.02,21.319,3026500.0
2008-07-25 13:00:00,29.95,30.04,29.5,29.58,3904300.0,21.319,21.383,20.9986,21.0556,3904300.0
2008-07-25 13:30:00,29.58,29.59,29.1,29.3,4275900.0,21.0556,21.0627,20.7139,20.8563,4275900.0
2008-07-25 14:00:00,29.29,29.6,29.19,29.3,4103900.0,20.8492,21.0698,20.778,20.8563,4103900.0
2008-07-25 14:30:00,29.3,29.51,29.2,29.44,3406100.0,20.8563,21.0058,20.7851,20.9559,3406100.0
2008-07-25 15:00:00,29.43,29.48,29.15,29.19,4270100.0,20.9488,20.9844,20.7495,20.778,4270100.0
2008-07-25 15:30:00,29.2,29.9,29.01,29.65,10010800.0,20.7851,21.2834,20.6498,21.1054,10010800.0
2008-07-28 09:30:00,29.34,30.59,29.13,29.71,8004100.0,20.8847,21.7745,20.7353,21.1481,8004100.0
2008-07-28 10:00:00,29.71,30.15,29.32,29.54,4376800.0,21.1481,21.4613,20.8705,21.0271,4376800.0
2008-07-28 10:30:00,29.55,29.66,28.79,29.1,5520700.0,21.0342,21.1125,20.4932,20.7139,5520700.0
2008-07-28 11:00:00,29.1,29.15,28.59,28.72,6020600.0,20.7139,20.7495,20.3509,20.4434,6020600.0
2008-07-28 11:30:00,28.72,29.3,28.66,29.05,4881900.0,20.4434,20.8563,20.4007,20.6783,4881900.0
2008-07-28 12:00:00,29.05,29.5,28.92,28.99,4044200.0,20.6783,20.9986,20.5858,20.6356,4044200.0
2008-07-28 12:30:00,28.98,29.13,28.65,28.84,3399600.0,20.6285,20.7353,20.3936,20.5288,3399600.0
2008-07-28 13:00:00,28.83,28.97,28.61,28.61,3237900.0,20.5217,20.6214,20.3651,20.3651,3237900.0
2008-07-28 13:30:00,28.62,29.33,28.29,28.66,5017900.0,20.3722,20.8776,20.1373,20.4007,5017900.0
2008-07-28 14:00:00,28.65,28.88,28.61,28.73,3938000.0,20.3936,20.5573,20.3651,20.4505,3938000.0
2008-07-28 14:30:00,28.73,29.23,28.4,28.51,4791800.0,20.4505,20.8064,20.2156,20.2939,4791800.0
2008-07-28 15:00:00,28.51,28.8,28.33,28.34,4545000.0,20.2939,20.5004,20.1658,20.1729,4545000.0
2008-07-28 15:30:00,28.33,28.38,27.94,28.12,11219400.0,20.1658,20.2014,19.8882,20.0163,11219400.0
2008-07-29 09:30:00,28.16,28.86,27.8,28.29,11560200.0,20.0448,20.5431,19.7885,20.1373,11560200.0
2008-07-29 10:00:00,28.29,29.55,28.25,28.8,10632500.0,20.1373,21.0342,20.1089,20.5004,10632500.0
2008-07-29 10:30:00,28.81,29.22,28.0,29.04,5772200.0,20.5075,20.7993,19.9309,20.6712,5772200.0
2008-07-29 11:00:00,29.04,29.14,28.7,28.91,3665300.0,20.6712,20.7424,20.4292,20.5787,3665300.0
2008-07-29 11:30:00,28.91,29.49,28.76,29.32,4610500.0,20.5787,20.9915,20.4719,20.8705,4610500.0
2008-07-29 12:00:00,29.32,30.12,29.3,30.12,5927200.0,20.8705,21.44,20.8563,21.44,5927200.0
2008-07-29 12:30:00,30.11,30.4,29.76,30.31,7287900.0,21.4328,21.6393,21.1837,21.5752,7287900.0
2008-07-29 13:00:00,30.32,30.32,30.04,30.27,4298100.0,21.5823,21.5823,21.383,21.5467,4298100.0
2008-07-29 13:30:00,30.27,30.43,30.09,30.27,5364700.0,21.5467,21.6606,21.4186,21.5467,5364700.0
2008-07-29 14:00:00,30.28,30.36,29.96,30.27,5748800.0,21.5539,21.6108,21.3261,21.5467,5748800.0
2008-07-29 14:30:00,30.28,30.4,30.01,30.09,3807200.0,21.5539,21.6393,21.3617,21.4186,3807200.0
2008-07-29 15:00:00,30.08,31.1,30.07,31.08,8675100.0,21.4115,22.1375,21.4044,22.1233,8675100.0
2008-07-29 15:30:00,31.08,32.1,30.95,32.07,21108200.0,22.1233,22.8494,22.0308,22.828,21108200.0
2008-07-30 09:30:00,33.4,34.5,33.06,33.22,26502300.0,23.7747,24.5577,23.5327,23.6466,26502300.0
2008-07-30 10:00:00,33.22,33.8,33.01,33.66,12353300.0,23.6466,24.0595,23.4971,23.9598,12353300.0
2008-07-30 10:30:00,33.66,33.8,32.85,32.97,10686700.0,23.9598,24.0595,23.3832,23.4686,10686700.0
2008-07-30 11:00:00,32.98,33.4,32.33,32.84,8311900.0,23.4758,23.7747,23.0131,23.3761,8311900.0
2008-07-30 11:30:00,32.85,33.12,32.35,32.86,5992400.0,23.3832,23.5754,23.0273,23.3903,5992400.0
2008-07-30 12:00:00,32.86,33.0,32.32,32.54,3392100.0,23.3903,23.49,23.006,23.1626,3392100.0
2008-07-30 12:30:00,32.54,32.55,31.99,32.29,4285400.0,23.1626,23.1697,22.7711,22.9846,4285400.0
2008-07-30 13:00:00,32.29,32.96,32.1,32.63,5678400.0,22.9846,23.4615,22.8494,23.2266,5678400.0
2008-07-30 13:30:00,32.63,32.79,32.37,32.73,3965800.0,23.2266,23.3405,23.0416,23.2978,3965800.0
2008-07-30 14:00:00,32.73,33.3,32.63,33.29,4863500.0,23.2978,23.7035,23.2266,23.6964,4863500.0
2008-07-30 14:30:00,33.29,33.49,32.55,33.36,5336500.0,23.6964,23.8388,23.1697,23.7463,5336500.0
2008-07-30 15:00:00,33.36,33.47,33.03,33.44,6108200.0,23.7463,23.8246,23.5114,23.8032,6108200.0
2008-07-30 15:30:00,33.44,33.77,33.15,33.67,13804500.0,23.8032,24.0381,23.5968,23.9669,13804500.0
2008-07-31 09:30:00,32.65,33.79,32.12,33.33,11011800.0,23.2409,24.0523,22.8636,23.7249,11011800.0
2008-07-31 10:00:00,33.3,33.58,33.1,33.46,6007400.0,23.7035,23.9029,23.5612,23.8174,6007400.0
2008-07-31 10:30:00,33.46,33.84,33.13,33.79,4716400.0,23.8174,24.0879,23.5825,24.0523,4716400.0
2008-07-31 11:00:00,33.78,33.8,33.0,33.0,4165700.0,24.0452,24.0595,23.49,23.49,4165700.0
2008-07-31 11:30:00,33.01,33.17,32.85,33.01,4583900.0,23.4971,23.611,23.3832,23.4971,4583900.0
2008-07-31 12:00:00,33.0,33.25,32.6,32.67,5647200.0,23.49,23.668,23.2053,23.2551,5647200.0
2008-07-31 12:30:00,32.68,33.15,32.65,33.03,2243500.0,23.2622,23.5968,23.2409,23.5114,2243500.0
2008-07-31 13:00:00,33.03,33.54,33.02,33.17,3379700.0,23.5114,23.8744,23.5042,23.611,3379700.0
2008-07-31 13:30:00,33.16,33.44,33.01,33.16,2347400.0,23.6039,23.8032,23.4971,23.6039,2347400.0
2008-07-31 14:00:00,33.16,33.57,33.13,33.33,2907000.0,23.6039,23.8957,23.5825,23.7249,2907000.0
2008-07-31 14:30:00,33.34,33.83,33.31,33.36,4541400.0,23.732,24.0808,23.7107,23.7463,4541400.0
2008-07-31 15:00:00,33.36,33.54,33.05,33.15,2924500.0,23.7463,23.8744,23.5256,23.5968,2924500.0
2008-07-31 15:30:00,33.16,33.33,32.66,32.88,7859500.0,23.6039,23.7249,23.248,23.4046,7859500.0
2008-08-01 09:30:00,33.16,33.24,32.22,32.31,8532100.0,23.6039,23.6608,22.9348,22.9988,8532100.0
2008-08-01 10:00:00,32.33,32.68,31.93,32.52,7270200.0,23.0131,23.2622,22.7284,23.1483,7270200.0
2008-08-01 10:30:00,32.5,33.25,32.25,33.03,6331100.0,23.1341,23.668,22.9561,23.5114,6331100.0
2008-08-01 11:00:00,33.04,33.11,32.59,32.91,3426300.0,23.5185,23.5683,23.1982,23.4259,3426300.0
2008-08-01 11:30:00,32.91,33.07,32.86,32.98,2935200.0,23.4259,23.5398,23.3903,23.4758,2935200.0
2008-08-01 12:00:00,32.98,33.1,32.82,33.09,2631700.0,23.4758,23.5612,23.3619,23.5541,2631700.0
2008-08-01 12:30:00,33.08,33.11,32.75,32.77,2449300.0,23.5469,23.5683,23.312,23.3263,2449300.0
2008-08-01 13:00:00,32.77,33.1,32.76,33.03,2229900.0,23.3263,23.5612,23.3192,23.5114,2229900.0
2008-08-01 13:30:00,33.03,33.3,32.81,32.91,2349100.0,23.5114,23.7035,23.3548,23.4259,2349100.0
2008-08-01 14:00:00,32.91,33.0,32.79,32.84,2690400.0,23.4259,23.49,23.3405,23.3761,2690400.0
2008-08-01 14:30:00,32.83,33.2,32.81,33.2,2394500.0,23.369,23.6324,23.3548,23.6324,2394500.0
2008-08-01 15:00:00,33.2,33.3,32.96,33.15,3464500.0,23.6324,23.7035,23.4615,23.5968,3464500.0
2008-08-01 15:30:00,33.15,33.5,33.07,33.28,7332600.0,23.5968,23.8459,23.5398,23.6893,7332600.0
2008-08-04 09:30:00,32.6,33.0,32.36,32.64,5691600.0,23.2053,23.49,23.0344,23.2337,5691600.0
2008-08-04 10:00:00,32.64,32.73,31.7,31.87,6583700.0,23.2337,23.2978,22.5646,22.6856,6583700.0
2008-08-04 10:30:00,31.86,31.98,31.75,31.81,3798200.0,22.6785,22.7639,22.6002,22.6429,3798200.0
2008-08-04 11:00:00,31.81,32.38,31.74,32.17,4944100.0,22.6429,23.0487,22.5931,22.8992,4944100.0
2008-08-04 11:30:00,32.16,32.89,32.09,32.75,7858300.0,22.8921,23.4117,22.8422,23.312,7858300.0
2008-08-04 12:00:00,32.75,33.29,32.58,33.08,5088400.0,23.312,23.6964,23.191,23.5469,5088400.0
2008-08-04 12:30:00,33.08,33.6,32.97,32.99,2623500.0,23.5469,23.9171,23.4686,23.4829,2623500.0
2008-08-04 13:00:00,32.99,33.21,32.84,32.95,2025700.0,23.4829,23.6395,23.3761,23.4544,2025700.0
2008-08-04 13:30:00,32.96,33.22,32.91,33.06,1697400.0,23.4615,23.6466,23.4259,23.5327,1697400.0
2008-08-04 14:00:00,33.06,33.16,32.94,33.12,3167800.0,23.5327,23.6039,23.4473,23.5754,3167800.0
2008-08-04 14:30:00,33.12,33.22,33.03,33.16,3925200.0,23.5754,23.6466,23.5114,23.6039,3925200.0
2008-08-04 15:00:00,33.17,33.18,32.7,32.71,3593700.0,23.611,23.6181,23.2765,23.2836,3593700.0
2008-08-04 15:30:00,32.71,33.04,32.55,32.64,6427000.0,23.2836,23.5185,23.1697,23.2337,6427000.0
2008-08-05 09:30:00,33.28,34.03,33.07,33.51,6958600.0,23.6893,24.2232,23.5398,23.853,6958600.0
2008-08-05 10:00:00,33.53,33.85,33.3,33.33,7032500.0,23.8673,24.095,23.7035,23.7249,7032500.0
2008-08-05 10:30:00,33.34,33.53,33.05,33.49,3182500.0,23.732,23.8673,23.5256,23.8388,3182500.0
2008-08-05 11:00:00,33.49,34.2,33.47,33.93,5074100.0,23.8388,24.3442,23.8246,24.152,5074100.0
2008-08-05 11:30:00,33.94,34.0,33.64,33.75,3158700.0,24.1591,24.2018,23.9456,24.0239,3158700.0
2008-08-05 12:00:00,33.74,33.91,33.56,33.87,2733600.0,24.0167,24.1378,23.8886,24.1093,2733600.0
2008-08-05 12:30:00,33.87,33.88,33.65,33.71,1870100.0,24.1093,24.1164,23.9527,23.9954,1870100.0
2008-08-05 13:00:00,33.72,33.8,33.67,33.75,1725100.0,24.0025,24.0595,23.9669,24.0239,1725100.0
2008-08-05 13:30:00,33.75,33.8,33.55,33.67,2782100.0,24.0239,24.0595,23.8815,23.9669,2782100.0
2008-08-05 14:00:00,33.67,33.88,33.25,33.76,6687000.0,23.9669,24.1164,23.668,24.031,6687000.0
2008-08-05 14:30:00,33.76,34.0,33.62,33.79,6038900.0,24.031,24.2018,23.9313,24.0523,6038900.0
2008-08-05 15:00:00,33.79,34.1,33.66,33.7,7025400.0,24.0523,24.273,23.9598,23.9883,7025400.0
2008-08-05 15:30:00,33.7,33.79,33.53,33.59,14991400.0,23.9883,24.0523,23.8673,23.91,14991400.0
2008-08-06 09:30:00,32.96,33.15,32.49,32.98,7025900.0,23.4615,23.5968,23.127,23.4758,7025900.0
2008-08-06 10:00:00,32.98,33.08,32.61,32.62,3599400.0,23.4758,23.5469,23.2124,23.2195,3599400.0
2008-08-06 10:30:00,32.62,32.96,32.22,32.89,4924000.0,23.2195,23.4615,22.9348,23.4117,4924000.0
2008-08-06 11:00:00,32.91,33.45,32.76,33.37,4489300.0,23.4259,23.8103,23.3192,23.7534,4489300.0
2008-08-06 11:30:00,33.37,33.58,32.9,33.56,5309200.0,23.7534,23.9029,23.4188,23.8886,5309200.0
2008-08-06 12:00:00,33.55,33.98,33.49,33.83,4859400.0,23.8815,24.1876,23.8388,24.0808,4859400.0
2008-08-06 12:30:00,33.83,33.93,33.36,33.51,3458400.0,24.0808,24.152,23.7463,23.853,3458400.0
2008-08-06 13:00:00,33.51,33.7,33.26,33.62,2866500.0,23.853,23.9883,23.6751,23.9313,2866500.0
2008-08-06 13:30:00,33.62,33.75,33.26,33.38,2585600.0,23.9313,24.0239,23.6751,23.7605,2585600.0
2008-08-06 14:00:00,33.38,33.75,33.3,33.57,2825100.0,23.7605,24.0239,23.7035,23.8957,2825100.0
2008-08-06 14:30:00,33.56,33.8,33.43,33.68,3558200.0,23.8886,24.0595,23.7961,23.974,3558200.0
2008-08-06 15:00:00,33.69,33.76,33.47,33.51,2941800.0,23.9812,24.031,23.8246,23.853,2941800.0
2008-08-06 15:30:00,33.5,33.52,33.36,33.4,5323600.0,23.8459,23.8601,23.7463,23.7747,5323600.0
2008-08-07 09:30:00,32.76,33.07,32.32,32.96,8127000.0,23.3192,23.5398,23.006,23.4615,8127000.0
2008-08-07 10:00:00,32.96,33.54,32.8,33.1,6300800.0,23.4615,23.8744,23.3476,23.5612,6300800.0
2008-08-07 10:30:00,33.09,33.26,32.8,33.09,4432800.0,23.5541,23.6751,23.3476,23.5541,4432800.0
2008-08-07 11:00:00,33.1,33.16,32.68,32.88,4180700.0,23.5612,23.6039,23.2622,23.4046,4180700.0
2008-08-07 11:30:00,32.88,32.89,32.34,32.36,4275500.0,23.4046,23.4117,23.0202,23.0344,4275500.0
2008-08-07 12:00:00,32.36,32.47,32.11,32.43,3755700.0,23.0344,23.1127,22.8565,23.0843,3755700.0
2008-08-07 12:30:00,32.44,32.44,32.14,32.27,4736600.0,23.0914,23.0914,22.8778,22.9704,4736600.0
2008-08-07 13:00:00,32.27,32.3,32.05,32.19,3407100.0,22.9704,22.9917,22.8138,22.9134,3407100.0
2008-08-07 13:30:00,32.18,32.44,32.12,32.32,2946200.0,22.9063,23.0914,22.8636,23.006,2946200.0
2008-08-07 14:00:00,32.33,32.49,32.29,32.41,3060500.0,23.0131,23.127,22.9846,23.07,3060500.0
2008-08-07 14:30:00,32.41,32.47,31.64,31.66,4265200.0,23.07,23.1127,22.5219,22.5362,4265200.0
2008-08-07 15:00:00,31.66,31.75,31.36,31.64,8517800.0,22.5362,22.6002,22.3226,22.5219,8517800.0
2008-08-07 15:30:00,31.64,31.67,31.15,31.65,12954400.0,22.5219,22.5433,22.1731,22.529,12954400.0
2008-08-08 09:30:00,30.97,31.8,30.77,31.66,7462100.0,22.045,22.6358,21.9026,22.5362,7462100.0
2008-08-08 10:00:00,31.67,32.2,31.51,31.99,5941500.0,22.5433,22.9205,22.4294,22.7711,5941500.0
2008-08-08 10:30:00,31.99,32.03,31.71,31.87,2972800.0,22.7711,22.7995,22.5718,22.6856,2972800.0
2008-08-08 11:00:00,31.87,32.02,31.76,31.93,2998300.0,22.6856,22.7924,22.6073,22.7284,2998300.0
2008-08-08 11:30:00,31.93,31.99,31.6,31.78,3083400.0,22.7284,22.7711,22.4935,22.6216,3083400.0
2008-08-08 12:00:00,31.79,32.11,31.72,32.01,3153500.0,22.6287,22.8565,22.5789,22.7853,3153500.0
2008-08-08 12:30:00,32.01,32.17,31.94,32.04,2060800.0,22.7853,22.8992,22.7355,22.8067,2060800.0
2008-08-08 13:00:00,32.03,32.16,31.93,32.12,3117600.0,22.7995,22.8921,22.7284,22.8636,3117600.0
2008-08-08 13:30:00,32.11,32.39,31.99,32.02,4395800.0,22.8565,23.0558,22.7711,22.7924,4395800.0
2008-08-08 14:00:00,32.02,32.41,31.94,32.4,3393800.0,22.7924,23.07,22.7355,23.0629,3393800.0
2008-08-08 14:30:00,32.4,32.59,32.37,32.49,3066900.0,23.0629,23.1982,23.0416,23.127,3066900.0
2008-08-08 15:00:00,32.49,32.72,32.37,32.59,3524500.0,23.127,23.2907,23.0416,23.1982,3524500.0
2008-08-08 15:30:00,32.59,32.75,32.18,32.26,11281100.0,23.1982,23.312,22.9063,22.9633,11281100.0
2008-08-11 09:30:00,32.18,32.38,32.02,32.26,4652000.0,22.9063,23.0487,22.7924,22.9633,4652000.0
2008-08-11 10:00:00,32.26,32.49,32.1,32.38,3045300.0,22.9633,23.127,22.8494,23.0487,3045300.0
2008-08-11 10:30:00,32.38,32.42,32.11,32.24,2948000.0,23.0487,23.0771,22.8565,22.949,2948000.0
2008-08-11 11:00:00,32.24,32.48,32.17,32.41,3317500.0,22.949,23.1199,22.8992,23.07,3317500.0
2008-08-11 11:30:00,32.41,32.87,32.36,32.85,4071500.0,23.07,23.3975,23.0344,23.3832,4071500.0
2008-08-11 12:00:00,32.85,33.55,32.63,33.54,5061300.0,23.3832,23.8815,23.2266,23.8744,5061300.0
2008-08-11 12:30:00,33.54,33.9,33.5,33.78,5678400.0,23.8744,24.1306,23.8459,24.0452,5678400.0
2008-08-11 13:00:00,33.78,33.9,32.45,33.89,4076000.0,24.0452,24.1306,23.0985,24.1235,4076000.0
2008-08-11 13:30:00,33.89,33.98,33.74,33.78,5225500.0,24.1235,24.1876,24.0167,24.0452,5225500.0
2008-08-11 14:00:00,33.78,33.95,33.38,33.53,6082900.0,24.0452,24.1662,23.7605,23.8673,6082900.0
2008-08-11 14:30:00,33.55,33.62,32.77,33.03,4738300.0,23.8815,23.9313,23.3263,23.5114,4738300.0
2008-08-11 15:00:00,33.03,33.36,32.9,33.02,3774400.0,23.5114,23.7463,23.4188,23.5042,3774400.0
2008-08-11 15:30:00,33.01,33.35,32.66,33.24,6973500.0,23.4971,23.7391,23.248,23.6608,6973500.0
2008-08-12 09:30:00,32.96,33.0,32.5,32.6,4807400.0,23.4615,23.49,23.1341,23.2053,4807400.0
2008-08-12 10:00:00,32.62,32.73,32.25,32.25,5106600.0,23.2195,23.2978,22.9561,22.9561,5106600.0
2008-08-12 10:30:00,32.25,32.54,32.2,32.25,4357800.0,22.9561,23.1626,22.9205,22.9561,4357800.0
2008-08-12 11:00:00,32.24,32.72,31.79,32.58,4435300.0,22.949,23.2907,22.6287,23.191,4435300.0
2008-08-12 11:30:00,32.57,32.65,32.2,32.23,2180500.0,23.1839,23.2409,22.9205,22.9419,2180500.0
2008-08-12 12:00:00,32.23,32.37,32.18,32.26,1676500.0,22.9419,23.0416,22.9063,22.9633,1676500.0
2008-08-12 12:30:00,32.26,32.55,32.26,32.55,1915000.0,22.9633,23.1697,22.9633,23.1697,1915000.0
2008-08-12 13:00:00,32.55,32.58,32.11,32.12,2372400.0,23.1697,23.191,22.8565,22.8636,2372400.0
2008-08-12 13:30:00,32.12,32.13,31.9,31.93,3208000.0,22.8636,22.8707,22.707,22.7284,3208000.0
2008-08-12 14:00:00,31.93,32.23,31.8,32.05,3196000.0,22.7284,22.9419,22.6358,22.8138,3196000.0
2008-08-12 14:30:00,32.05,32.06,31.49,31.5,3601800.0,22.8138,22.8209,22.4152,22.4223,3601800.0
2008-08-12 15:00:00,31.5,31.6,30.88,31.13,7282000.0,22.4223,22.4935,21.9809,22.1589,7282000.0
2008-08-12 15:30:00,31.13,31.35,30.84,31.19,10048600.0,22.1589,22.3155,21.9525,22.2016,10048600.0
2008-08-13 09:30:00,30.39,30.65,29.55,29.63,12846500.0,21.6322,21.8172,21.0342,21.0912,12846500.0
2008-08-13 10:00:00,29.62,29.99,29.5,29.73,7589300.0,21.0841,21.3474,20.9986,21.1624,7589300.0
2008-08-13 10:30:00,29.72,29.85,29.15,29.26,7631600.0,21.1552,21.2478,20.7495,20.8278,7631600.0
2008-08-13 11:00:00,29.26,29.28,29.0,29.17,6083000.0,20.8278,20.842,20.6427,20.7637,6083000.0
2008-08-13 11:30:00,29.18,29.18,28.67,28.8,5493900.0,20.7709,20.7709,20.4078,20.5004,5493900.0
2008-08-13 12:00:00,28.8,28.96,28.5,28.85,5341400.0,20.5004,20.6143,20.2868,20.536,5341400.0
2008-08-13 12:30:00,28.85,29.26,28.8,29.16,4886200.0,20.536,20.8278,20.5004,20.7566,4886200.0
2008-08-13 13:00:00,29.16,29.36,28.85,29.16,4757700.0,20.7566,20.899,20.536,20.7566,4757700.0
2008-08-13 13:30:00,29.15,29.8,28.9,28.97,6906200.0,20.7495,21.2122,20.5715,20.6214,6906200.0
2008-08-13 14:00:00,28.94,29.2,28.79,28.85,4765300.0,20.6,20.7851,20.4932,20.536,4765300.0
2008-08-13 14:30:00,28.85,29.65,28.7,29.59,6975500.0,20.536,21.1054,20.4292,21.0627,6975500.0
2008-08-13 15:00:00,29.59,29.67,29.18,29.35,6687400.0,21.0627,21.1196,20.7709,20.8919,6687400.0
2008-08-13 15:30:00,29.35,29.4,28.76,28.94,10560600.0,20.8919,20.9275,20.4719,20.6,10560600.0
2008-08-14 09:30:00,28.94,29.48,28.63,29.45,7735900.0,20.6,20.9844,20.3794,20.963,7735900.0
2008-08-14 10:00:00,29.45,30.11,29.38,30.02,9565900.0,20.963,21.4328,20.9132,21.3688,9565900.0
2008-08-14 10:30:00,30.02,30.24,29.87,30.17,7042300.0,21.3688,21.5254,21.262,21.4756,7042300.0
2008-08-14 11:00:00,30.17,30.31,29.87,29.94,4310500.0,21.4756,21.5752,21.262,21.3118,4310500.0
2008-08-14 11:30:00,29.95,30.07,29.84,30.02,2855100.0,21.319,21.4044,21.2407,21.3688,2855100.0
2008-08-14 12:00:00,30.02,30.24,29.98,30.09,3114400.0,21.3688,21.5254,21.3403,21.4186,3114400.0
2008-08-14 12:30:00,30.08,30.49,30.05,30.38,4091300.0,21.4115,21.7033,21.3901,21.625,4091300.0
2008-08-14 13:00:00,30.38,30.42,29.92,30.14,2701400.0,21.625,21.6535,21.2976,21.4542,2701400.0
2008-08-14 13:30:00,30.13,30.18,29.97,30.07,2775700.0,21.4471,21.4827,21.3332,21.4044,2775700.0
2008-08-14 14:00:00,30.07,30.19,29.97,30.09,2567900.0,21.4044,21.4898,21.3332,21.4186,2567900.0
2008-08-14 14:30:00,30.09,30.12,29.76,29.8,3306800.0,21.4186,21.44,21.1837,21.2122,3306800.0
2008-08-14 15:00:00,29.79,29.86,29.5,29.52,4596400.0,21.2051,21.2549,20.9986,21.0129,4596400.0
2008-08-14 15:30:00,29.51,30.22,29.51,30.18,7350900.0,21.0058,21.5111,21.0058,21.4827,7350900.0
2008-08-15 09:30:00,30.5,31.5,30.35,31.04,12696200.0,21.7105,22.4223,21.6037,22.0948,12696200.0
2008-08-15 10:00:00,31.05,31.05,30.56,30.85,5842200.0,22.102,22.102,21.7532,21.9596,5842200.0
2008-08-15 10:30:00,30.86,31.2,30.83,31.08,3775600.0,21.9667,22.2087,21.9454,22.1233,3775600.0
2008-08-15 11:00:00,31.08,31.09,30.6,30.83,2689700.0,22.1233,22.1304,21.7816,21.9454,2689700.0
2008-08-15 11:30:00,30.84,30.91,30.46,30.63,3586500.0,21.9525,22.0023,21.682,21.803,3586500.0
2008-08-15 12:00:00,30.63,30.72,30.31,30.35,2616200.0,21.803,21.8671,21.5752,21.6037,2616200.0
2008-08-15 12:30:00,30.35,30.74,30.32,30.59,2284100.0,21.6037,21.8813,21.5823,21.7745,2284100.0
2008-08-15 13:00:00,30.59,30.77,30.58,30.66,2644500.0,21.7745,21.9026,21.7674,21.8243,2644500.0
2008-08-15 13:30:00,30.66,30.79,30.63,30.69,2223600.0,21.8243,21.9169,21.803,21.8457,2223600.0
2008-08-15 14:00:00,30.7,30.74,30.29,30.34,2772200.0,21.8528,21.8813,21.561,21.5966,2772200.0
2008-08-15 14:30:00,30.33,30.51,30.26,30.44,2252100.0,21.5894,21.7176,21.5396,21.6677,2252100.0
2008-08-15 15:00:00,30.44,30.6,30.39,30.56,3618800.0,21.6677,21.7816,21.6322,21.7532,3618800.0
2008-08-15 15:30:00,30.57,30.77,30.47,30.72,5939100.0,21.7603,21.9026,21.6891,21.8671,5939100.0
2008-08-18 09:30:00,30.71,30.81,29.94,30.06,5575700.0,21.8599,21.9311,21.3118,21.3973,5575700.0
2008-08-18 10:00:00,30.06,30.2,29.71,29.74,5776600.0,21.3973,21.4969,21.1481,21.1695,5776600.0
2008-08-18 10:30:00,29.74,30.05,29.67,30.0,5004600.0,21.1695,21.3901,21.1196,21.3545,5004600.0
2008-08-18 11:00:00,29.99,30.25,29.95,30.11,3414300.0,21.3474,21.5325,21.319,21.4328,3414300.0
2008-08-18 11:30:00,30.11,30.12,29.73,29.76,2803500.0,21.4328,21.44,21.1624,21.1837,2803500.0
2008-08-18 12:00:00,29.76,29.93,29.64,29.9,4486700.0,21.1837,21.3047,21.0983,21.2834,4486700.0
2008-08-18 12:30:00,29.91,29.91,29.49,29.53,3329200.0,21.2905,21.2905,20.9915,21.02,3329200.0
2008-08-18 13:00:00,29.53,29.61,29.36,29.51,3441700.0,21.02,21.0769,20.899,21.0058,3441700.0
2008-08-18 13:30:00,29.5,29.59,29.37,29.37,2666900.0,20.9986,21.0627,20.9061,20.9061,2666900.0
2008-08-18 14:00:00,29.37,29.5,29.31,29.38,2936800.0,20.9061,20.9986,20.8634,20.9132,2936800.0
2008-08-18 14:30:00,29.39,29.61,29.3,29.59,3294000.0,20.9203,21.0769,20.8563,21.0627,3294000.0
2008-08-18 15:00:00,29.59,29.68,29.33,29.55,3660100.0,21.0627,21.1268,20.8776,21.0342,3660100.0
2008-08-18 15:30:00,29.53,29.56,29.32,29.36,8465800.0,21.02,21.0413,20.8705,20.899,8465800.0
2008-08-19 09:30:00,28.96,29.0,27.83,28.36,11402100.0,20.6143,20.6427,19.8099,20.1872,11402100.0
2008-08-19 10:00:00,28.36,28.55,28.19,28.2,5750900.0,20.1872,20.3224,20.0662,20.0733,5750900.0
2008-08-19 10:30:00,28.2,28.41,28.05,28.09,6522700.0,20.0733,20.2228,19.9665,19.995,6522700.0
2008-08-19 11:00:00,28.1,28.16,27.93,28.07,5641200.0,20.0021,20.0448,19.8811,19.9807,5641200.0
2008-08-19 11:30:00,28.06,28.13,27.89,27.94,3255600.0,19.9736,20.0234,19.8526,19.8882,3255600.0
2008-08-19 12:00:00,27.93,28.08,27.75,28.07,4303700.0,19.8811,19.9879,19.753,19.9807,4303700.0
2008-08-19 12:30:00,28.06,28.2,27.97,28.18,3346300.0,19.9736,20.0733,19.9096,20.059,3346300.0
2008-08-19 13:00:00,28.17,28.24,28.08,28.2,2334000.0,20.0519,20.1017,19.9879,20.0733,2334000.0
2008-08-19 13:30:00,28.2,28.53,28.2,28.33,3677700.0,20.0733,20.3082,20.0733,20.1658,3677700.0
2008-08-19 14:00:00,28.35,28.4,28.07,28.14,2568300.0,20.18,20.2156,19.9807,20.0306,2568300.0
2008-08-19 14:30:00,28.14,28.29,28.05,28.22,2051100.0,20.0306,20.1373,19.9665,20.0875,2051100.0
2008-08-19 15:00:00,28.22,28.41,28.06,28.28,3623600.0,20.0875,20.2228,19.9736,20.1302,3623600.0
2008-08-19 15:30:00,28.28,28.35,28.03,28.11,7661400.0,20.1302,20.18,19.9523,20.0092,7661400.0
2008-08-20 09:30:00,28.3,28.55,27.72,27.89,8948900.0,20.1445,20.3224,19.7316,19.8526,8948900.0
2008-08-20 10:00:00,27.9,28.58,27.74,28.22,5483100.0,19.8597,20.3438,19.7458,20.0875,5483100.0
2008-08-20 10:30:00,28.21,29.21,28.19,29.18,6842800.0,20.0804,20.7922,20.0662,20.7709,6842800.0
2008-08-20 11:00:00,29.17,29.2,28.91,29.07,5265400.0,20.7637,20.7851,20.5787,20.6926,5265400.0
2008-08-20 11:30:00,29.06,29.07,28.6,28.8,3781700.0,20.6854,20.6926,20.358,20.5004,3781700.0
2008-08-20 12:00:00,28.79,28.83,28.5,28.52,2528400.0,20.4932,20.5217,20.2868,20.3011,2528400.0
2008-08-20 12:30:00,28.53,29.0,28.38,28.57,2330800.0,20.3082,20.6427,20.2014,20.3366,2330800.0
2008-08-20 13:00:00,28.57,28.78,28.51,28.74,2058800.0,20.3366,20.4861,20.2939,20.4577,2058800.0
2008-08-20 13:30:00,28.74,28.82,28.62,28.67,1679800.0,20.4577,20.5146,20.3722,20.4078,1679800.0
2008-08-20 14:00:00,28.66,28.68,28.26,28.33,3360900.0,20.4007,20.4149,20.116,20.1658,3360900.0
2008-08-20 14:30:00,28.33,28.77,28.26,28.7,3841800.0,20.1658,20.479,20.116,20.4292,3841800.0
2008-08-20 15:00:00,28.69,28.97,28.58,28.86,5000800.0,20.4221,20.6214,20.3438,20.5431,5000800.0
2008-08-20 15:30:00,28.86,29.4,28.61,29.34,9405300.0,20.5431,20.9275,20.3651,20.8847,9405300.0
2008-08-21 09:30:00,28.65,28.81,27.98,28.61,7579200.0,20.3936,20.5075,19.9167,20.3651,7579200.0
2008-08-21 10:00:00,28.62,28.88,28.4,28.77,5638300.0,20.3722,20.5573,20.2156,20.479,5638300.0
2008-08-21 10:30:00,28.76,28.8,28.42,28.63,2838900.0,20.4719,20.5004,20.2299,20.3794,2838900.0
2008-08-21 11:00:00,28.64,28.66,28.35,28.49,2455600.0,20.3865,20.4007,20.18,20.2797,2455600.0
2008-08-21 11:30:00,28.5,28.98,28.35,28.96,4327500.0,20.2868,20.6285,20.18,20.6143,4327500.0
2008-08-21 12:00:00,28.96,29.0,28.65,28.67,3267200.0,20.6143,20.6427,20.3936,20.4078,3267200.0
2008-08-21 12:30:00,28.67,28.82,28.58,28.72,1819100.0,20.4078,20.5146,20.3438,20.4434,1819100.0
2008-08-21 13:00:00,28.72,29.14,28.71,28.96,3554400.0,20.4434,20.7424,20.4363,20.6143,3554400.0
2008-08-21 13:30:00,28.95,29.08,28.83,28.89,1877000.0,20.6071,20.6997,20.5217,20.5644,1877000.0
2008-08-21 14:00:00,28.89,29.05,28.77,28.95,2605100.0,20.5644,20.6783,20.479,20.6071,2605100.0
2008-08-21 14:30:00,28.94,29.35,28.94,29.18,3199800.0,20.6,20.8919,20.6,20.7709,3199800.0
2008-08-21 15:00:00,29.19,29.33,29.02,29.05,3115700.0,20.778,20.8776,20.657,20.6783,3115700.0
2008-08-21 15:30:00,29.05,29.3,28.95,29.0,5068100.0,20.6783,20.8563,20.6071,20.6427,5068100.0
2008-08-22 09:30:00,29.95,30.43,29.77,30.22,10518500.0,21.319,21.6606,21.1908,21.5111,10518500.0
2008-08-22 10:00:00,30.22,30.4,30.0,30.29,5681700.0,21.5111,21.6393,21.3545,21.561,5681700.0
2008-08-22 10:30:00,30.3,30.39,29.85,29.85,4580900.0,21.5681,21.6322,21.2478,21.2478,4580900.0
2008-08-22 11:00:00,29.86,29.94,29.7,29.76,2744200.0,21.2549,21.3118,21.141,21.1837,2744200.0
2008-08-22 11:30:00,29.76,29.79,29.48,29.61,2928900.0,21.1837,21.2051,20.9844,21.0769,2928900.0
2008-08-22 12:00:00,29.6,29.65,29.28,29.4,2719900.0,21.0698,21.1054,20.842,20.9275,2719900.0
2008-08-22 12:30:00,29.4,29.71,29.33,29.69,2268200.0,20.9275,21.1481,20.8776,21.1339,2268200.0
2008-08-22 13:00:00,29.69,29.99,29.65,29.98,2116100.0,21.1339,21.3474,21.1054,21.3403,2116100.0
2008-08-22 13:30:00,29.97,30.0,29.85,29.88,2197600.0,21.3332,21.3545,21.2478,21.2691,2197600.0
2008-08-22 14:00:00,29.89,30.03,29.75,30.0,2609100.0,21.2762,21.3759,21.1766,21.3545,2609100.0
2008-08-22 14:30:00,30.0,30.08,29.79,29.81,2302900.0,21.3545,21.4115,21.2051,21.2193,2302900.0
2008-08-22 15:00:00,29.81,29.88,29.66,29.78,3056300.0,21.2193,21.2691,21.1125,21.1979,3056300.0
2008-08-22 15:30:00,29.78,30.28,29.77,30.18,6887400.0,21.1979,21.5539,21.1908,21.4827,6887400.0
2008-08-25 09:30:00,29.93,30.04,29.55,29.65,4335400.0,21.3047,21.383,21.0342,21.1054,4335400.0
2008-08-25 10:00:00,29.65,30.05,29.65,29.88,3389700.0,21.1054,21.3901,21.1054,21.2691,3389700.0
2008-08-25 10:30:00,29.88,29.92,29.65,29.66,2352400.0,21.2691,21.2976,21.1054,21.1125,2352400.0
2008-08-25 11:00:00,29.66,29.76,29.51,29.52,1984500.0,21.1125,21.1837,21.0058,21.0129,1984500.0
2008-08-25 11:30:00,29.53,29.6,29.22,29.3,2688800.0,21.02,21.0698,20.7993,20.8563,2688800.0
2008-08-25 12:00:00,29.3,29.42,29.17,29.37,2631700.0,20.8563,20.9417,20.7637,20.9061,2631700.0
2008-08-25 12:30:00,29.37,29.52,29.27,29.39,2021500.0,20.9061,21.0129,20.8349,20.9203,2021500.0
2008-08-25 13:00:00,29.39,29.53,29.37,29.5,1644300.0,20.9203,21.02,20.9061,20.9986,1644300.0
2008-08-25 13:30:00,29.5,29.51,29.32,29.36,1742800.0,20.9986,21.0058,20.8705,20.899,1742800.0
2008-08-25 14:00:00,29.37,29.46,29.29,29.33,2063900.0,20.9061,20.9702,20.8492,20.8776,2063900.0
2008-08-25 14:30:00,29.33,29.5,29.25,29.34,1707000.0,20.8776,20.9986,20.8207,20.8847,1707000.0
2008-08-25 15:00:00,29.34,29.38,29.11,29.13,2576900.0,20.8847,20.9132,20.721,20.7353,2576900.0
2008-08-25 15:30:00,29.13,29.17,28.85,28.93,8584600.0,20.7353,20.7637,20.536,20.5929,8584600.0
2008-08-26 09:30:00,29.05,29.45,28.92,29.17,4460200.0,20.6783,20.963,20.5858,20.7637,4460200.0
2008-08-26 10:00:00,29.18,29.42,29.07,29.23,3815700.0,20.7709,20.9417,20.6926,20.8064,3815700.0
2008-08-26 10:30:00,29.23,29.49,29.21,29.41,3543700.0,20.8064,20.9915,20.7922,20.9346,3543700.0
2008-08-26 11:00:00,29.41,29.43,29.18,29.2,2780900.0,20.9346,20.9488,20.7709,20.7851,2780900.0
2008-08-26 11:30:00,29.2,29.25,28.91,29.04,3690800.0,20.7851,20.8207,20.5787,20.6712,3690800.0
2008-08-26 12:00:00,29.04,29.08,28.81,28.82,1877700.0,20.6712,20.6997,20.5075,20.5146,1877700.0
2008-08-26 12:30:00,28.81,29.06,28.79,28.87,2279800.0,20.5075,20.6854,20.4932,20.5502,2279800.0
2008-08-26 13:00:00,28.87,29.3,28.72,28.76,1865600.0,20.5502,20.8563,20.4434,20.4719,1865600.0
2008-08-26 13:30:00,28.75,28.8,28.52,28.56,2255600.0,20.4648,20.5004,20.3011,20.3295,2255600.0
2008-08-26 14:00:00,28.56,28.65,28.45,28.5,2945700.0,20.3295,20.3936,20.2512,20.2868,2945700.0
2008-08-26 14:30:00,28.5,28.69,28.45,28.63,1919300.0,20.2868,20.4221,20.2512,20.3794,1919300.0
2008-08-26 15:00:00,28.63,28.79,28.5,28.76,2572800.0,20.3794,20.4932,20.2868,20.4719,2572800.0
2008-08-26 15:30:00,28.76,29.15,28.75,29.11,5349400.0,20.4719,20.7495,20.4648,20.721,5349400.0
2008-08-27 09:30:00,29.16,29.2,28.79,28.89,3653200.0,20.7566,20.7851,20.4932,20.5644,3653200.0
2008-08-27 10:00:00,28.89,29.08,28.83,29.03,2704100.0,20.5644,20.6997,20.5217,20.6641,2704100.0
2008-08-27 10:30:00,29.03,29.29,28.85,29.24,3659900.0,20.6641,20.8492,20.536,20.8136,3659900.0
2008-08-27 11:00:00,29.24,29.37,29.2,29.28,2966900.0,20.8136,20.9061,20.7851,20.842,2966900.0
2008-08-27 11:30:00,29.27,29.35,29.22,29.34,1834700.0,20.8349,20.8919,20.7993,20.8847,1834700.0
2008-08-27 12:00:00,29.34,29.81,29.25,29.71,3727300.0,20.8847,21.2193,20.8207,21.1481,3727300.0
2008-08-27 12:30:00,29.7,29.84,29.58,29.71,2729500.0,21.141,21.2407,21.0556,21.1481,2729500.0
2008-08-27 13:00:00,29.71,29.75,29.51,29.57,2513600.0,21.1481,21.1766,21.0058,21.0485,2513600.0
2008-08-27 13:30:00,29.58,29.7,29.51,29.54,2189300.0,21.0556,21.141,21.0058,21.0271,2189300.0
2008-08-27 14:00:00,29.54,29.58,29.45,29.54,1786100.0,21.0271,21.0556,20.963,21.0271,1786100.0
2008-08-27 14:30:00,29.55,29.68,29.47,29.6,1779900.0,21.0342,21.1268,20.9773,21.0698,1779900.0
2008-08-27 15:00:00,29.6,29.68,29.38,29.42,2077700.0,21.0698,21.1268,20.9132,20.9417,2077700.0
2008-08-27 15:30:00,29.42,29.74,29.35,29.67,5540600.0,20.9417,21.1695,20.8919,21.1196,5540600.0
2008-08-28 09:30:00,30.19,30.27,29.8,30.03,4800700.0,21.4898,21.5467,21.2122,21.3759,4800700.0
2008-08-28 10:00:00,30.03,30.14,29.9,30.0,3668600.0,21.3759,21.4542,21.2834,21.3545,3668600.0
2008-08-28 10:30:00,30.01,30.4,29.97,30.28,4942300.0,21.3617,21.6393,21.3332,21.5539,4942300.0
2008-08-28 11:00:00,30.28,30.37,30.12,30.29,4084700.0,21.5539,21.6179,21.44,21.561,4084700.0
2008-08-28 11:30:00,30.29,30.75,30.28,30.71,4528400.0,21.561,21.8884,21.5539,21.8599,4528400.0
2008-08-28 12:00:00,30.7,30.99,30.63,30.98,4301900.0,21.8528,22.0592,21.803,22.0521,4301900.0
2008-08-28 12:30:00,30.98,30.99,30.76,30.82,3985500.0,22.0521,22.0592,21.8955,21.9382,3985500.0
2008-08-28 13:00:00,30.82,30.88,30.72,30.83,2510800.0,21.9382,21.9809,21.8671,21.9454,2510800.0
2008-08-28 13:30:00,30.83,30.85,30.63,30.65,3278900.0,21.9454,21.9596,21.803,21.8172,3278900.0
2008-08-28 14:00:00,30.65,30.74,30.48,30.73,3728300.0,21.8172,21.8813,21.6962,21.8742,3728300.0
2008-08-28 14:30:00,30.74,30.91,30.7,30.82,2431200.0,21.8813,22.0023,21.8528,21.9382,2431200.0
2008-08-28 15:00:00,30.83,30.92,30.68,30.92,3055000.0,21.9454,22.0094,21.8386,22.0094,3055000.0
2008-08-28 15:30:00,30.92,31.4,30.87,31.3,10161500.0,22.0094,22.3511,21.9738,22.2799,10161500.0
2008-08-29 09:30:00,30.99,31.24,30.72,31.18,5230900.0,22.0592,22.2372,21.8671,22.1945,5230900.0
2008-08-29 10:00:00,31.19,31.25,30.85,30.88,2902600.0,22.2016,22.2443,21.9596,21.9809,2902600.0
2008-08-29 10:30:00,30.88,31.01,30.76,30.84,2451000.0,21.9809,22.0735,21.8955,21.9525,2451000.0
2008-08-29 11:00:00,30.84,31.07,30.83,31.02,2056600.0,21.9525,22.1162,21.9454,22.0806,2056600.0
2008-08-29 11:30:00,31.01,31.01,30.85,30.88,2262200.0,22.0735,22.0735,21.9596,21.9809,2262200.0
2008-08-29 12:00:00,30.88,30.91,30.74,30.81,2131500.0,21.9809,22.0023,21.8813,21.9311,2131500.0
2008-08-29 12:30:00,30.81,31.11,30.81,31.11,1460800.0,21.9311,22.1447,21.9311,22.1447,1460800.0
2008-08-29 13:00:00,31.1,31.29,31.07,31.25,2829500.0,22.1375,22.2728,22.1162,22.2443,2829500.0
2008-08-29 13:30:00,31.25,31.33,31.15,31.28,1799800.0,22.2443,22.3013,22.1731,22.2657,1799800.0
2008-08-29 14:00:00,31.27,31.44,31.2,31.43,1726500.0,22.2586,22.3796,22.2087,22.3724,1726500.0
2008-08-29 14:30:00,31.44,31.48,31.32,31.41,2170100.0,22.3796,22.408,22.2941,22.3582,2170100.0
2008-08-29 15:00:00,31.41,31.45,31.1,31.11,2670400.0,22.3582,22.3867,22.1375,22.1447,2670400.0
2008-08-29 15:30:00,31.11,31.31,31.04,31.11,5401800.0,22.1447,22.287,22.0948,22.1447,5401800.0
2008-09-02 09:30:00,32.73,33.14,32.61,32.73,12073900.0,23.2978,23.5897,23.2124,23.2978,12073900.0
2008-09-02 10:00:00,32.72,32.81,32.52,32.69,5936400.0,23.2907,23.3548,23.1483,23.2693,5936400.0
2008-09-02 10:30:00,32.69,32.8,32.3,32.75,6585500.0,23.2693,23.3476,22.9917,23.312,6585500.0
2008-09-02 11:00:00,32.75,32.84,32.55,32.67,5321100.0,23.312,23.3761,23.1697,23.2551,5321100.0
2008-09-02 11:30:00,32.67,32.79,32.6,32.73,3401300.0,23.2551,23.3405,23.2053,23.2978,3401300.0
2008-09-02 12:00:00,32.73,32.91,32.56,32.6,3884700.0,23.2978,23.4259,23.1768,23.2053,3884700.0
2008-09-02 12:30:00,32.6,32.67,32.47,32.55,2508200.0,23.2053,23.2551,23.1127,23.1697,2508200.0
2008-09-02 13:00:00,32.56,32.72,32.42,32.58,2079100.0,23.1768,23.2907,23.0771,23.191,2079100.0
2008-09-02 13:30:00,32.57,32.65,32.15,32.29,3444100.0,23.1839,23.2409,22.885,22.9846,3444100.0
2008-09-02 14:00:00,32.29,32.4,32.13,32.3,4188000.0,22.9846,23.0629,22.8707,22.9917,4188000.0
2008-09-02 14:30:00,32.29,32.49,32.06,32.15,4206000.0,22.9846,23.127,22.8209,22.885,4206000.0
2008-09-02 15:00:00,32.14,32.5,32.1,32.45,4308200.0,22.8778,23.1341,22.8494,23.0985,4308200.0
2008-09-02 15:30:00,32.45,32.63,32.24,32.6,7774500.0,23.0985,23.2266,22.949,23.2053,7774500.0
2008-09-03 09:30:00,32.21,32.27,31.55,32.05,9005400.0,23.3729,23.4164,22.8939,23.2568,9005400.0
2008-09-03 10:00:00,32.05,32.45,32.04,32.39,7925500.0,23.2568,23.547,23.2495,23.5035,7925500.0
2008-09-03 10:30:00,32.38,32.7,32.35,32.65,5939000.0,23.4962,23.7284,23.4745,23.6921,5939000.0
2008-09-03 11:00:00,32.65,32.96,32.61,32.62,6877400.0,23.6921,23.9171,23.6631,23.6704,6877400.0
2008-09-03 11:30:00,32.63,32.68,32.34,32.47,4632400.0,23.6776,23.7139,23.4672,23.5615,4632400.0
2008-09-03 12:00:00,32.49,32.68,32.38,32.66,4332000.0,23.576,23.7139,23.4962,23.6994,4332000.0
2008-09-03 12:30:00,32.65,32.83,32.56,32.73,2748500.0,23.6921,23.8228,23.6268,23.7502,2748500.0
2008-09-03 13:00:00,32.73,32.8,32.57,32.64,3247300.0,23.7502,23.801,23.6341,23.6849,3247300.0
2008-09-03 13:30:00,32.63,32.76,32.56,32.72,2662700.0,23.6776,23.772,23.6268,23.7429,2662700.0
2008-09-03 14:00:00,32.72,32.77,32.43,32.54,4334000.0,23.7429,23.7792,23.5325,23.6123,4334000.0
2008-09-03 14:30:00,32.53,32.76,32.51,32.75,3463100.0,23.6051,23.772,23.5906,23.7647,3463100.0
2008-09-03 15:00:00,32.76,32.99,32.61,32.92,4771800.0,23.772,23.9389,23.6631,23.8881,4771800.0
2008-09-03 15:30:00,32.92,32.99,32.81,32.97,8237400.0,23.8881,23.9389,23.8082,23.9244,8237400.0
2008-09-04 09:30:00,32.58,32.74,32.28,32.51,7057300.0,23.6414,23.7575,23.4237,23.5906,7057300.0
2008-09-04 10:00:00,32.51,32.8,32.42,32.43,4910600.0,23.5906,23.801,23.5252,23.5325,4910600.0
2008-09-04 10:30:00,32.43,32.44,31.95,31.98,6233500.0,23.5325,23.5398,23.1842,23.206,6233500.0
2008-09-04 11:00:00,31.98,31.98,31.56,31.72,5534700.0,23.206,23.206,22.9012,23.0173,5534700.0
2008-09-04 11:30:00,31.73,31.83,31.6,31.62,2818500.0,23.0246,23.0971,22.9302,22.9447,2818500.0
2008-09-04 12:00:00,31.61,31.71,31.5,31.53,2565500.0,22.9375,23.01,22.8577,22.8794,2565500.0
2008-09-04 12:30:00,31.53,31.64,31.34,31.41,3006600.0,22.8794,22.9592,22.7416,22.7924,3006600.0
2008-09-04 13:00:00,31.4,31.54,31.17,31.2,2776600.0,22.7851,22.8867,22.6182,22.64,2776600.0
2008-09-04 13:30:00,31.19,31.4,31.1,31.36,3387100.0,22.6327,22.7851,22.5674,22.7561,3387100.0
2008-09-04 14:00:00,31.35,31.36,30.91,31.15,5063600.0,22.7488,22.7561,22.4295,22.6037,5063600.0
2008-09-04 14:30:00,31.15,31.16,30.81,30.97,3802300.0,22.6037,22.6109,22.357,22.4731,3802300.0
2008-09-04 15:00:00,30.98,31.43,30.88,31.06,5684000.0,22.4803,22.8069,22.4078,22.5384,5684000.0
2008-09-04 15:30:00,31.07,31.16,30.5,30.55,12154100.0,22.5456,22.6109,22.132,22.1683,12154100.0
2008-09-05 09:30:00,30.1,30.45,29.82,30.06,10210500.0,21.8418,22.0957,21.6386,21.8127,10210500.0
2008-09-05 10:00:00,30.06,30.35,29.9,30.12,6861500.0,21.8127,22.0232,21.6966,21.8563,6861500.0
2008-09-05 10:30:00,30.12,30.59,30.08,30.33,6543800.0,21.8563,22.1973,21.8273,22.0087,6543800.0
2008-09-05 11:00:00,30.33,30.45,30.01,30.29,5298600.0,22.0087,22.0957,21.7765,21.9796,5298600.0
2008-09-05 11:30:00,30.29,31.15,30.24,30.93,7188100.0,21.9796,22.6037,21.9434,22.444,7188100.0
2008-09-05 12:00:00,30.93,31.26,30.87,31.12,4797000.0,22.444,22.6835,22.4005,22.5819,4797000.0
2008-09-05 12:30:00,31.13,31.46,31.12,31.27,4962600.0,22.5892,22.8286,22.5819,22.6908,4962600.0
2008-09-05 13:00:00,31.25,31.64,31.2,31.53,4086200.0,22.6762,22.9592,22.64,22.8794,4086200.0
2008-09-05 13:30:00,31.53,31.81,31.37,31.49,3823100.0,22.8794,23.0826,22.7633,22.8504,3823100.0
2008-09-05 14:00:00,31.49,31.79,31.35,31.75,4451800.0,22.8504,23.0681,22.7488,23.0391,4451800.0
2008-09-05 14:30:00,31.75,31.96,31.7,31.9,5087400.0,23.0391,23.1915,23.0028,23.1479,5087400.0
2008-09-05 15:00:00,31.9,31.93,31.69,31.79,4898300.0,23.1479,23.1697,22.9955,23.0681,4898300.0
2008-09-05 15:30:00,31.78,32.29,31.73,32.23,10483200.0,23.0608,23.4309,23.0246,23.3874,10483200.0
2008-09-08 09:30:00,35.25,35.7,33.57,34.41,35304700.0,25.5788,25.9053,24.3597,24.9693,35304700.0
2008-09-08 10:00:00,34.41,35.46,33.84,33.86,22133400.0,24.9693,25.7312,24.5557,24.5702,22133400.0
2008-09-08 10:30:00,33.86,34.55,33.71,33.79,13719400.0,24.5702,25.0709,24.4613,24.5194,13719400.0
2008-09-08 11:00:00,33.79,34.11,33.46,33.92,10742600.0,24.5194,24.7516,24.2799,24.6137,10742600.0
2008-09-08 11:30:00,33.91,34.05,33.49,33.71,7944300.0,24.6065,24.708,24.3017,24.4613,7944300.0
2008-09-08 12:00:00,33.71,33.75,33.45,33.64,6343100.0,24.4613,24.4903,24.2727,24.4105,6343100.0
2008-09-08 12:30:00,33.64,34.1,33.6,34.04,6317300.0,24.4105,24.7443,24.3815,24.7008,6317300.0
2008-09-08 13:00:00,34.05,34.09,33.77,33.86,3856400.0,24.708,24.7371,24.5049,24.5702,3856400.0
2008-09-08 13:30:00,33.86,34.02,33.75,33.84,5037000.0,24.5702,24.6863,24.4903,24.5557,5037000.0
2008-09-08 14:00:00,33.84,34.06,33.82,33.99,6362500.0,24.5557,24.7153,24.5411,24.6645,6362500.0
2008-09-08 14:30:00,33.99,34.03,33.91,33.97,5677800.0,24.6645,24.6935,24.6065,24.65,5677800.0
2008-09-08 15:00:00,33.97,34.4,33.85,34.37,10616300.0,24.65,24.962,24.5629,24.9402,10616300.0
2008-09-08 15:30:00,34.35,34.74,34.3,34.73,17306100.0,24.9257,25.2087,24.8895,25.2015,17306100.0
2008-09-09 09:30:00,34.3,35.1,34.19,35.01,13667100.0,24.8895,25.47,24.8096,25.4047,13667100.0
2008-09-09 10:00:00,35.02,35.09,34.64,34.66,10659400.0,25.4119,25.4627,25.1362,25.1507,10659400.0
2008-09-09 10:30:00,34.67,34.69,33.84,34.13,8269200.0,25.1579,25.1725,24.5557,24.7661,8269200.0
2008-09-09 11:00:00,34.12,34.53,33.83,34.48,7227800.0,24.7588,25.0563,24.5484,25.0201,7227800.0
2008-09-09 11:30:00,34.49,34.65,33.9,33.96,4871100.0,25.0273,25.1434,24.5992,24.6427,4871100.0
2008-09-09 12:00:00,33.96,34.25,33.9,34.07,4064600.0,24.6427,24.8532,24.5992,24.7226,4064600.0
2008-09-09 12:30:00,34.06,34.53,34.01,34.35,3428000.0,24.7153,25.0563,24.679,24.9257,3428000.0
2008-09-09 13:00:00,34.35,34.63,34.22,34.25,4283700.0,24.9257,25.1289,24.8314,24.8532,4283700.0
2008-09-09 13:30:00,34.24,34.31,33.9,33.96,4220600.0,24.8459,24.8967,24.5992,24.6427,4220600.0
2008-09-09 14:00:00,33.96,34.01,33.45,33.61,6412700.0,24.6427,24.679,24.2727,24.3888,6412700.0
2008-09-09 14:30:00,33.62,33.63,32.53,33.06,8790800.0,24.396,24.4033,23.6051,23.9897,8790800.0
2008-09-09 15:00:00,33.06,33.3,32.66,33.29,6693600.0,23.9897,24.1638,23.6994,24.1566,6693600.0
2008-09-09 15:30:00,33.28,33.41,32.3,32.5,14196500.0,24.1493,24.2436,23.4382,23.5833,14196500.0
2008-09-10 09:30:00,32.98,33.15,32.0,32.14,13118200.0,23.9316,24.055,23.2205,23.3221,13118200.0
2008-09-10 10:00:00,32.14,32.72,32.03,32.39,6710100.0,23.3221,23.7429,23.2422,23.5035,6710100.0
2008-09-10 10:30:00,32.4,32.52,31.77,31.79,7139900.0,23.5107,23.5978,23.0536,23.0681,7139900.0
2008-09-10 11:00:00,31.79,31.79,31.38,31.4,6628400.0,23.0681,23.0681,22.7706,22.7851,6628400.0
2008-09-10 11:30:00,31.4,31.88,31.2,31.69,6982600.0,22.7851,23.1334,22.64,22.9955,6982600.0
2008-09-10 12:00:00,31.68,32.31,31.63,31.77,6055700.0,22.9883,23.4454,22.952,23.0536,6055700.0
2008-09-10 12:30:00,31.78,32.2,31.75,32.05,3051100.0,23.0608,23.3656,23.0391,23.2568,3051100.0
2008-09-10 13:00:00,32.04,32.12,31.95,32.03,2943300.0,23.2495,23.3076,23.1842,23.2422,2943300.0
2008-09-10 13:30:00,32.03,32.25,32.01,32.14,3303000.0,23.2422,23.4019,23.2277,23.3221,3303000.0
2008-09-10 14:00:00,32.13,33.36,32.08,32.97,7439400.0,23.3148,24.2073,23.2785,23.9244,7439400.0
2008-09-10 14:30:00,32.97,33.26,32.61,32.77,4929300.0,23.9244,24.1348,23.6631,23.7792,4929300.0
2008-09-10 15:00:00,32.77,33.21,32.73,32.84,5569600.0,23.7792,24.0985,23.7502,23.83,5569600.0
2008-09-10 15:30:00,32.84,32.91,32.35,32.4,8620700.0,23.83,23.8808,23.4745,23.5107,8620700.0
2008-09-11 09:30:00,30.95,31.5,30.37,31.05,13169200.0,22.4586,22.8577,22.0377,22.5311,13169200.0
2008-09-11 10:00:00,31.05,31.69,30.88,31.15,7322900.0,22.5311,22.9955,22.4078,22.6037,7322900.0
2008-09-11 10:30:00,31.14,31.78,31.0,31.74,7476400.0,22.5964,23.0608,22.4948,23.0318,7476400.0
2008-09-11 11:00:00,31.78,31.88,31.45,31.7,6326700.0,23.0608,23.1334,22.8214,23.0028,6326700.0
2008-09-11 11:30:00,31.71,32.48,31.7,32.41,5705400.0,23.01,23.5688,23.0028,23.518,5705400.0
2008-09-11 12:00:00,32.4,32.74,31.95,32.02,4479100.0,23.5107,23.7575,23.1842,23.235,4479100.0
2008-09-11 12:30:00,32.02,32.15,31.61,31.88,2935300.0,23.235,23.3293,22.9375,23.1334,2935300.0
2008-09-11 13:00:00,31.87,31.99,31.5,31.66,2454100.0,23.1261,23.2132,22.8577,22.9738,2454100.0
2008-09-11 13:30:00,31.67,32.34,31.65,32.16,3196600.0,22.981,23.4672,22.9665,23.3366,3196600.0
2008-09-11 14:00:00,32.16,33.03,32.05,32.88,5696100.0,23.3366,23.9679,23.2568,23.859,5696100.0
2008-09-11 14:30:00,32.89,33.19,32.64,32.77,5872900.0,23.8663,24.084,23.6849,23.7792,5872900.0
2008-09-11 15:00:00,32.77,33.0,32.07,32.12,6196600.0,23.7792,23.9461,23.2713,23.3076,6196600.0
2008-09-11 15:30:00,32.11,33.23,31.97,33.08,13592400.0,23.3003,24.113,23.1987,24.0042,13592400.0
2008-09-12 09:30:00,32.28,33.06,32.1,32.8,8643400.0,23.4237,23.9897,23.293,23.801,8643400.0
2008-09-12 10:00:00,32.8,33.48,32.6,32.98,6423800.0,23.801,24.2944,23.6559,23.9316,6423800.0
2008-09-12 10:30:00,32.98,33.31,32.73,33.25,5574200.0,23.9316,24.1711,23.7502,24.1275,5574200.0
2008-09-12 11:00:00,33.26,34.4,33.25,34.15,9987300.0,24.1348,24.962,24.1275,24.7806,9987300.0
2008-09-12 11:30:00,34.15,34.15,32.94,33.64,4999200.0,24.7806,24.7806,23.9026,24.4105,4999200.0
2008-09-12 12:00:00,33.64,33.77,33.35,33.39,3919700.0,24.4105,24.5049,24.2001,24.2291,3919700.0
2008-09-12 12:30:00,33.39,33.57,33.12,33.13,3554600.0,24.2291,24.3597,24.0332,24.0405,3554600.0
2008-09-12 13:00:00,33.13,33.42,32.9,33.17,5080600.0,24.0405,24.2509,23.8736,24.0695,5080600.0
2008-09-12 13:30:00,33.17,33.94,33.1,33.78,4988900.0,24.0695,24.6282,24.0187,24.5121,4988900.0
2008-09-12 14:00:00,33.78,33.94,32.2,33.28,4911400.0,24.5121,24.6282,23.3656,24.1493,4911400.0
2008-09-12 14:30:00,33.29,33.61,33.15,33.56,3771400.0,24.1566,24.3888,24.055,24.3525,3771400.0
2008-09-12 15:00:00,33.55,33.86,33.45,33.69,4496900.0,24.3452,24.5702,24.2727,24.4468,4496900.0
2008-09-12 15:30:00,33.69,33.9,33.24,33.88,8739300.0,24.4468,24.5992,24.1203,24.5847,8739300.0
2008-09-15 09:30:00,28.21,30.11,28.2,29.25,36515600.0,20.4703,21.849,20.463,21.225,36515600.0
2008-09-15 10:00:00,29.26,29.41,28.47,28.83,21532900.0,21.2322,21.3411,20.659,20.9202,21532900.0
2008-09-15 10:30:00,28.83,29.06,28.25,28.9,21815200.0,20.9202,21.0871,20.4993,20.971,21815200.0
2008-09-15 11:00:00,28.91,29.3,28.56,28.8,18050100.0,20.9783,21.2613,20.7243,20.8984,18050100.0
2008-09-15 11:30:00,28.79,28.99,28.27,28.29,20091300.0,20.8912,21.0363,20.5138,20.5284,20091300.0
2008-09-15 12:00:00,28.29,28.99,28.02,28.35,18192200.0,20.5284,21.0363,20.3324,20.5719,18192200.0
2008-09-15 12:30:00,28.36,28.48,27.95,28.04,12588000.0,20.5792,20.6662,20.2816,20.3469,12588000.0
2008-09-15 13:00:00,28.03,28.25,27.1,27.24,14622600.0,20.3397,20.4993,19.6648,19.7664,14622600.0
2008-09-15 13:30:00,27.24,28.41,27.02,27.52,14989400.0,19.7664,20.6154,19.6068,19.9696,14989400.0
2008-09-15 14:00:00,27.52,28.08,27.36,27.8,13339800.0,19.9696,20.376,19.8535,20.1728,13339800.0
2008-09-15 14:30:00,27.8,27.87,27.18,27.5,11937100.0,20.1728,20.2236,19.7229,19.9551,11937100.0
2008-09-15 15:00:00,27.5,27.54,26.62,26.74,15700100.0,19.9551,19.9841,19.3165,19.4036,15700100.0
2008-09-15 15:30:00,26.74,27.84,26.71,26.9,29421300.0,19.4036,20.2018,19.3818,19.5197,29421300.0
2008-09-16 09:30:00,25.08,28.08,25.0,27.1,30016600.0,18.1991,20.376,18.141,19.6648,30016600.0
2008-09-16 10:00:00,27.11,28.76,27.0,28.57,22336800.0,19.6721,20.8694,19.5923,20.7315,22336800.0
2008-09-16 10:30:00,28.58,29.16,28.08,28.76,16275100.0,20.7388,21.1597,20.376,20.8694,16275100.0
2008-09-16 11:00:00,28.76,29.35,27.43,27.43,12984200.0,20.8694,21.2975,19.9043,19.9043,12984200.0
2008-09-16 11:30:00,27.43,28.1,27.23,27.95,8745600.0,19.9043,20.3905,19.7592,20.2816,8745600.0
2008-09-16 12:00:00,27.96,28.33,27.63,27.88,6005300.0,20.2889,20.5574,20.0494,20.2308,6005300.0
2008-09-16 12:30:00,27.88,27.96,27.5,27.78,5825900.0,20.2308,20.2889,19.9551,20.1583,5825900.0
2008-09-16 13:00:00,27.78,28.74,27.78,28.37,5881400.0,20.1583,20.8549,20.1583,20.5864,5881400.0
2008-09-16 13:30:00,28.36,28.46,27.67,27.94,5537800.0,20.5792,20.6517,20.0785,20.2744,5537800.0
2008-09-16 14:00:00,27.95,28.67,27.05,27.47,9920800.0,20.2816,20.8041,19.6286,19.9333,9920800.0
2008-09-16 14:30:00,27.46,28.65,27.3,28.22,12116700.0,19.9261,20.7896,19.81,20.4776,12116700.0
2008-09-16 15:00:00,28.22,28.75,27.92,28.19,9741600.0,20.4776,20.8621,20.2599,20.4558,9741600.0
2008-09-16 15:30:00,28.18,29.7,28.13,29.66,18804700.0,20.4485,21.5515,20.4123,21.5225,18804700.0
2008-09-17 09:30:00,28.62,29.35,28.01,29.21,19498200.0,20.7678,21.2975,20.3252,21.1959,19498200.0
2008-09-17 10:00:00,29.21,29.4,28.09,28.17,12078800.0,21.1959,21.3338,20.3832,20.4413,12078800.0
2008-09-17 10:30:00,28.18,28.42,27.69,27.82,10524200.0,20.4485,20.6227,20.093,20.1873,10524200.0
2008-09-17 11:00:00,27.81,27.88,26.94,27.01,10831500.0,20.18,20.2308,19.5487,19.5995,10831500.0
2008-09-17 11:30:00,27.01,27.69,26.77,27.14,11607300.0,19.5995,20.093,19.4254,19.6939,11607300.0
2008-09-17 12:00:00,27.13,27.49,26.52,26.94,11376900.0,19.6866,19.9478,19.244,19.5487,11376900.0
2008-09-17 12:30:00,26.94,28.1,26.93,27.61,11346500.0,19.5487,20.3905,19.5415,20.0349,11346500.0
2008-09-17 13:00:00,27.6,28.26,27.52,27.59,10057200.0,20.0277,20.5066,19.9696,20.0204,10057200.0
2008-09-17 13:30:00,27.59,27.8,27.29,27.55,8406000.0,20.0204,20.1728,19.8027,19.9914,8406000.0
2008-09-17 14:00:00,27.56,28.19,27.15,28.18,9044500.0,19.9986,20.4558,19.7011,20.4485,9044500.0
2008-09-17 14:30:00,28.18,28.99,27.95,28.4,12219400.0,20.4485,21.0363,20.2816,20.6082,12219400.0
2008-09-17 15:00:00,28.39,28.97,27.0,28.75,11161300.0,20.6009,21.0218,19.5923,20.8621,11161300.0
2008-09-17 15:30:00,28.75,28.76,27.21,27.56,18839900.0,20.8621,20.8694,19.7447,19.9986,18839900.0
2008-09-18 09:30:00,28.12,28.91,27.5,28.49,16283700.0,20.405,20.9783,19.9551,20.6735,16283700.0
2008-09-18 10:00:00,28.49,28.75,28.22,28.57,9651300.0,20.6735,20.8621,20.4776,20.7315,9651300.0
2008-09-18 10:30:00,28.58,28.69,28.06,28.27,8736500.0,20.7388,20.8186,20.3615,20.5138,8736500.0
2008-09-18 11:00:00,28.27,28.32,27.6,28.04,10520700.0,20.5138,20.5501,20.0277,20.3469,10520700.0
2008-09-18 11:30:00,28.04,28.41,27.73,27.95,8440100.0,20.3469,20.6154,20.122,20.2816,8440100.0
2008-09-18 12:00:00,27.94,28.13,27.46,27.57,10675300.0,20.2744,20.4123,19.9261,20.0059,10675300.0
2008-09-18 12:30:00,27.56,27.74,26.9,26.97,13337000.0,19.9986,20.1293,19.5197,19.5705,13337000.0
2008-09-18 13:00:00,26.97,28.88,26.86,28.73,14897300.0,19.5705,20.9565,19.4907,20.8476,14897300.0
2008-09-18 13:30:00,28.73,31.0,28.73,30.28,23758000.0,20.8476,22.4948,20.8476,21.9724,23758000.0
2008-09-18 14:00:00,30.28,30.3,28.62,28.75,17793700.0,21.9724,21.9869,20.7678,20.8621,17793700.0
2008-09-18 14:30:00,28.74,29.35,28.45,29.27,14765200.0,20.8549,21.2975,20.6445,21.2395,14765200.0
2008-09-18 15:00:00,29.28,31.95,28.78,31.0,25832200.0,21.2467,23.1842,20.8839,22.4948,25832200.0
2008-09-18 15:30:00,31.01,32.1,30.0,31.11,29305100.0,22.5021,23.293,21.7692,22.5747,29305100.0
2008-09-19 09:30:00,38.46,39.5,34.65,36.3,33109700.0,27.9081,28.6628,25.1434,26.3407,33109700.0
2008-09-19 10:00:00,36.31,36.98,34.41,36.33,12005000.0,26.348,26.8342,24.9693,26.3625,12005000.0
2008-09-19 10:30:00,36.33,36.41,34.95,35.92,11294600.0,26.3625,26.4206,25.3611,26.065,11294600.0
2008-09-19 11:00:00,35.92,36.19,35.71,36.18,8320900.0,26.065,26.2609,25.9126,26.2537,8320900.0
2008-09-19 11:30:00,36.18,36.56,35.75,36.44,8869700.0,26.2537,26.5294,25.9416,26.4423,8869700.0
2008-09-19 12:00:00,36.45,36.6,36.24,36.5,6982600.0,26.4496,26.5584,26.2972,26.4859,6982600.0
2008-09-19 12:30:00,36.5,37.18,36.48,36.88,9282900.0,26.4859,26.9793,26.4713,26.7616,9282900.0
2008-09-19 13:00:00,36.89,37.0,36.27,36.94,6480600.0,26.7689,26.8487,26.319,26.8051,6480600.0
2008-09-19 13:30:00,36.94,36.99,36.37,36.53,6444100.0,26.8051,26.8414,26.3915,26.5076,6444100.0
2008-09-19 14:00:00,36.54,36.6,35.72,36.0,7461400.0,26.5149,26.5584,25.9199,26.123,7461400.0
2008-09-19 14:30:00,35.99,36.74,35.9,35.92,7763300.0,26.1158,26.66,26.0505,26.065,7763300.0
2008-09-19 15:00:00,35.92,36.02,35.24,35.98,9460400.0,26.065,26.1376,25.5716,26.1085,9460400.0
2008-09-19 15:30:00,35.98,36.1,35.31,36.0,13275600.0,26.1085,26.1956,25.6223,26.123,13275600.0
2008-09-22 09:30:00,35.97,35.99,34.81,35.49,10101400.0,26.1013,26.1158,25.2595,25.753,10101400.0
2008-09-22 10:00:00,35.49,35.51,34.5,35.0,9866600.0,25.753,25.7675,25.0346,25.3974,9866600.0
2008-09-22 10:30:00,35.01,35.51,34.85,35.05,5074500.0,25.4047,25.7675,25.2886,25.4337,5074500.0
2008-09-22 11:00:00,35.05,35.25,34.82,35.17,3225400.0,25.4337,25.5788,25.2668,25.5208,3225400.0
2008-09-22 11:30:00,35.17,35.26,35.0,35.21,3001000.0,25.5208,25.5861,25.3974,25.5498,3001000.0
2008-09-22 12:00:00,35.21,35.25,35.01,35.15,2159800.0,25.5498,25.5788,25.4047,25.5062,2159800.0
2008-09-22 12:30:00,35.15,35.46,35.1,35.32,2492300.0,25.5062,25.7312,25.47,25.6296,2492300.0
2008-09-22 13:00:00,35.31,35.37,34.87,34.96,2987200.0,25.6223,25.6659,25.3031,25.3684,2987200.0
2008-09-22 13:30:00,34.97,35.12,34.69,34.95,2793400.0,25.3756,25.4845,25.1725,25.3611,2793400.0
2008-09-22 14:00:00,34.94,35.0,34.73,34.98,2849100.0,25.3539,25.3974,25.2015,25.3829,2849100.0
2008-09-22 14:30:00,34.98,35.17,34.93,35.06,3463500.0,25.3829,25.5208,25.3466,25.4409,3463500.0
2008-09-22 15:00:00,35.06,35.36,34.41,34.45,4164400.0,25.4409,25.6586,24.9693,24.9983,4164400.0
2008-09-22 15:30:00,34.45,34.69,34.21,34.31,6845200.0,24.9983,25.1725,24.8241,24.8967,6845200.0
2008-09-23 09:30:00,34.4,35.45,34.26,34.56,6752700.0,24.962,25.7239,24.8604,25.0781,6752700.0
2008-09-23 10:00:00,34.56,34.94,34.31,34.35,3933400.0,25.0781,25.3539,24.8967,24.9257,3933400.0
2008-09-23 10:30:00,34.35,34.57,33.6,33.61,4933500.0,24.9257,25.0854,24.3815,24.3888,4933500.0
2008-09-23 11:00:00,33.61,33.7,32.7,32.78,6288800.0,24.3888,24.4541,23.7284,23.7865,6288800.0
2008-09-23 11:30:00,32.79,35.14,32.75,32.95,3195900.0,23.7937,25.499,23.7647,23.9098,3195900.0
2008-09-23 12:00:00,32.95,33.4,32.8,32.8,2311900.0,23.9098,24.2364,23.801,23.801,2311900.0
2008-09-23 12:30:00,32.8,32.91,32.38,32.5,2505400.0,23.801,23.8808,23.4962,23.5833,2505400.0
2008-09-23 13:00:00,32.49,33.16,32.0,32.76,3780400.0,23.576,24.0622,23.2205,23.772,3780400.0
2008-09-23 13:30:00,32.76,32.83,32.35,32.78,2352800.0,23.772,23.8228,23.4745,23.7865,2352800.0
2008-09-23 14:00:00,32.78,33.24,32.32,33.12,3069000.0,23.7865,24.1203,23.4527,24.0332,3069000.0
2008-09-23 14:30:00,33.08,33.47,32.88,33.15,3281400.0,24.0042,24.2872,23.859,24.055,3281400.0
2008-09-23 15:00:00,33.16,34.03,33.06,33.31,3517900.0,24.0622,24.6935,23.9897,24.1711,3517900.0
2008-09-23 15:30:00,33.3,33.84,32.58,33.6,6509300.0,24.1638,24.5557,23.6414,24.3815,6509300.0
2008-09-24 09:30:00,33.47,34.0,33.0,33.71,5342600.0,24.2872,24.6718,23.9461,24.4613,5342600.0
2008-09-24 10:00:00,33.71,34.1,33.62,33.79,3788700.0,24.4613,24.7443,24.396,24.5194,3788700.0
2008-09-24 10:30:00,33.78,34.52,33.74,34.4,4003000.0,24.5121,25.0491,24.4831,24.962,4003000.0
2008-09-24 11:00:00,34.39,34.58,34.01,34.13,3442500.0,24.9548,25.0926,24.679,24.7661,3442500.0
2008-09-24 11:30:00,34.14,34.52,33.98,34.21,2574600.0,24.7733,25.0491,24.6572,24.8241,2574600.0
2008-09-24 12:00:00,34.21,34.25,33.97,34.05,1867900.0,24.8241,24.8532,24.65,24.708,1867900.0
2008-09-24 12:30:00,34.05,34.27,33.97,34.01,2053300.0,24.708,24.8677,24.65,24.679,2053300.0
2008-09-24 13:00:00,34.0,34.4,33.86,34.15,3243300.0,24.6718,24.962,24.5702,24.7806,3243300.0
2008-09-24 13:30:00,34.14,34.21,33.67,33.86,3135100.0,24.7733,24.8241,24.4323,24.5702,3135100.0
2008-09-24 14:00:00,33.86,33.92,33.5,33.86,2056500.0,24.5702,24.6137,24.3089,24.5702,2056500.0
2008-09-24 14:30:00,33.85,34.23,33.71,33.72,2044900.0,24.5629,24.8387,24.4613,24.4686,2044900.0
2008-09-24 15:00:00,33.72,34.1,33.22,33.45,3449800.0,24.4686,24.7443,24.1058,24.2727,3449800.0
2008-09-24 15:30:00,33.45,33.8,33.03,33.5,5088000.0,24.2727,24.5266,23.9679,24.3089,5088000.0
2008-09-25 09:30:00,34.0,34.65,33.52,34.05,7626000.0,24.6718,25.1434,24.3235,24.708,7626000.0
2008-09-25 10:00:00,34.05,34.6,33.83,34.43,6054900.0,24.708,25.1071,24.5484,24.9838,6054900.0
2008-09-25 10:30:00,34.43,34.75,34.21,34.51,4744800.0,24.9838,25.216,24.8241,25.0418,4744800.0
2008-09-25 11:00:00,34.52,34.66,34.04,34.39,3594300.0,25.0491,25.1507,24.7008,24.9548,3594300.0
2008-09-25 11:30:00,34.4,34.57,34.13,34.47,2898500.0,24.962,25.0854,24.7661,25.0128,2898500.0
2008-09-25 12:00:00,34.48,35.0,34.34,34.99,2868500.0,25.0201,25.3974,24.9185,25.3901,2868500.0
2008-09-25 12:30:00,34.99,35.23,34.87,34.99,3998100.0,25.3901,25.5643,25.3031,25.3901,3998100.0
2008-09-25 13:00:00,34.98,35.49,34.97,35.28,3931300.0,25.3829,25.753,25.3756,25.6006,3931300.0
2008-09-25 13:30:00,35.28,35.5,34.97,35.15,3521800.0,25.6006,25.7602,25.3756,25.5062,3521800.0
2008-09-25 14:00:00,35.15,35.29,34.15,34.51,3798400.0,25.5062,25.6078,24.7806,25.0418,3798400.0
2008-09-25 14:30:00,34.5,34.82,34.2,34.54,3317100.0,25.0346,25.2668,24.8169,25.0636,3317100.0
2008-09-25 15:00:00,34.54,34.65,34.28,34.44,3999200.0,25.0636,25.1434,24.8749,24.991,3999200.0
2008-09-25 15:30:00,34.44,34.67,34.2,34.4,6388000.0,24.991,25.1579,24.8169,24.962,6388000.0
2008-09-26 09:30:00,33.76,35.26,33.29,35.11,8384700.0,24.4976,25.5861,24.1566,25.4772,8384700.0
2008-09-26 10:00:00,35.11,35.8,34.92,35.13,6781100.0,25.4772,25.9779,25.3393,25.4917,6781100.0
2008-09-26 10:30:00,35.13,35.91,35.07,35.79,4414500.0,25.4917,26.0577,25.4482,25.9707,4414500.0
2008-09-26 11:00:00,35.8,35.91,35.06,35.27,4275600.0,25.9779,26.0577,25.4409,25.5933,4275600.0
2008-09-26 11:30:00,35.27,35.45,34.5,34.79,3912700.0,25.5933,25.7239,25.0346,25.245,3912700.0
2008-09-26 12:00:00,34.79,34.95,34.43,34.7,2264800.0,25.245,25.3611,24.9838,25.1797,2264800.0
2008-09-26 12:30:00,34.7,35.33,34.66,35.29,2726500.0,25.1797,25.6369,25.1507,25.6078,2726500.0
2008-09-26 13:00:00,35.3,35.76,35.05,35.6,3241900.0,25.6151,25.9489,25.4337,25.8328,3241900.0
2008-09-26 13:30:00,35.6,36.0,35.54,35.97,3407800.0,25.8328,26.123,25.7892,26.1013,3407800.0
2008-09-26 14:00:00,35.98,36.4,35.95,35.97,5535200.0,26.1085,26.4133,26.0868,26.1013,5535200.0
2008-09-26 14:30:00,35.98,36.35,35.85,36.11,3496800.0,26.1085,26.377,26.0142,26.2029,3496800.0
2008-09-26 15:00:00,36.1,36.98,35.89,36.85,4921300.0,26.1956,26.8342,26.0432,26.7398,4921300.0
2008-09-26 15:30:00,36.84,37.5,36.84,37.41,11581900.0,26.7326,27.2115,26.7326,27.1462,11581900.0
2008-09-29 09:30:00,36.0,36.7,34.76,34.99,10338900.0,26.123,26.631,25.2232,25.3901,10338900.0
2008-09-29 10:00:00,34.99,35.45,33.2,34.25,10661200.0,25.3901,25.7239,24.0912,24.8532,10661200.0
2008-09-29 10:30:00,34.25,34.4,33.67,34.29,4391800.0,24.8532,24.962,24.4323,24.8822,4391800.0
2008-09-29 11:00:00,34.3,35.05,33.69,34.72,3919700.0,24.8895,25.4337,24.4468,25.1942,3919700.0
2008-09-29 11:30:00,34.72,35.59,34.49,35.13,4466100.0,25.1942,25.8255,25.0273,25.4917,4466100.0
2008-09-29 12:00:00,35.13,35.47,34.26,35.1,4312000.0,25.4917,25.7385,24.8604,25.47,4312000.0
2008-09-29 12:30:00,35.08,35.15,34.47,34.97,3723700.0,25.4555,25.5062,25.0128,25.3756,3723700.0
2008-09-29 13:00:00,34.96,35.34,34.77,35.16,3529800.0,25.3684,25.6441,25.2305,25.5135,3529800.0
2008-09-29 13:30:00,35.16,35.26,31.73,33.58,10199600.0,25.5135,25.5861,23.0246,24.367,10199600.0
2008-09-29 14:00:00,33.58,33.91,30.88,32.51,12183900.0,24.367,24.6065,22.4078,23.5906,12183900.0
2008-09-29 14:30:00,32.5,33.25,32.2,32.88,3973700.0,23.5833,24.1275,23.3656,23.859,3973700.0
2008-09-29 15:00:00,32.88,33.25,31.23,31.64,5506700.0,23.859,24.1275,22.6617,22.9592,5506700.0
2008-09-29 15:30:00,31.64,33.39,31.49,32.16,9966700.0,22.9592,24.2291,22.8504,23.3366,9966700.0
2008-09-30 09:30:00,32.19,32.93,31.85,32.29,11156000.0,23.3584,23.8953,23.1116,23.4309,11156000.0
2008-09-30 10:00:00,32.26,33.25,32.23,33.18,6815200.0,23.4091,24.1275,23.3874,24.0767,6815200.0
2008-09-30 10:30:00,33.18,33.8,33.03,33.11,5404100.0,24.0767,24.5266,23.9679,24.0259,5404100.0
2008-09-30 11:00:00,33.1,33.24,32.89,33.06,3622500.0,24.0187,24.1203,23.8663,23.9897,3622500.0
2008-09-30 11:30:00,33.07,33.55,33.01,33.46,4019400.0,23.9969,24.3452,23.9534,24.2799,4019400.0
2008-09-30 12:00:00,33.46,33.55,33.0,33.31,2799600.0,24.2799,24.3452,23.9461,24.1711,2799600.0
2008-09-30 12:30:00,33.31,33.49,33.09,33.46,2205600.0,24.1711,24.3017,24.0114,24.2799,2205600.0
2008-09-30 13:00:00,33.46,34.0,33.24,33.99,3163800.0,24.2799,24.6718,24.1203,24.6645,3163800.0
2008-09-30 13:30:00,33.99,34.29,33.85,34.18,4040500.0,24.6645,24.8822,24.5629,24.8024,4040500.0
2008-09-30 14:00:00,34.18,34.35,33.9,34.07,4510200.0,24.8024,24.9257,24.5992,24.7226,4510200.0
2008-09-30 14:30:00,34.1,34.16,33.74,33.77,4249400.0,24.7443,24.7879,24.4831,24.5049,4249400.0
2008-09-30 15:00:00,33.78,34.17,33.7,33.97,4880900.0,24.5121,24.7951,24.4541,24.65,4880900.0
2008-09-30 15:30:00,33.98,35.43,33.74,34.99,11326600.0,24.6572,25.7094,24.4831,25.3901,11326600.0
2008-10-01 09:30:00,34.59,35.56,34.22,35.36,6944300.0,25.0999,25.8038,24.8314,25.6586,6944300.0
2008-10-01 10:00:00,35.35,36.45,34.99,36.35,6547200.0,25.6514,26.4496,25.3901,26.377,6547200.0
2008-10-01 10:30:00,36.35,36.72,35.9,36.59,5270400.0,26.377,26.6455,26.0505,26.5512,5270400.0
2008-10-01 11:00:00,36.58,36.91,36.11,36.91,4808600.0,26.5439,26.7834,26.2029,26.7834,4808600.0
2008-10-01 11:30:00,36.91,37.29,36.73,37.12,4852400.0,26.7834,27.0591,26.6528,26.9358,4852400.0
2008-10-01 12:00:00,37.12,37.77,36.74,37.68,5185100.0,26.9358,27.4074,26.66,27.3421,5185100.0
2008-10-01 12:30:00,37.68,38.2,37.62,37.84,6772100.0,27.3421,27.7194,27.2986,27.4582,6772100.0
2008-10-01 13:00:00,37.84,38.5,37.8,37.92,6138600.0,27.4582,27.9371,27.4292,27.5163,6138600.0
2008-10-01 13:30:00,37.92,38.3,37.45,37.53,5322200.0,27.5163,27.792,27.1752,27.2333,5322200.0
2008-10-01 14:00:00,37.52,38.06,36.42,37.74,4672900.0,27.226,27.6179,26.4278,27.3857,4672900.0
2008-10-01 14:30:00,37.74,38.19,37.5,37.65,4309100.0,27.3857,27.7122,27.2115,27.3203,4309100.0
2008-10-01 15:00:00,37.65,37.91,37.28,37.9,4517600.0,27.3203,27.509,27.0519,27.5018,4517600.0
2008-10-01 15:30:00,37.9,38.4,37.72,38.2,7828900.0,27.5018,27.8646,27.3711,27.7194,7828900.0
2008-10-02 09:30:00,37.84,38.44,37.18,37.52,8078100.0,27.4582,27.8936,26.9793,27.226,8078100.0
2008-10-02 10:00:00,37.52,37.91,37.27,37.9,5629900.0,27.226,27.509,27.0446,27.5018,5629900.0
2008-10-02 10:30:00,37.9,38.36,37.81,38.23,5508000.0,27.5018,27.8355,27.4364,27.7412,5508000.0
2008-10-02 11:00:00,38.23,38.3,37.48,37.94,4616700.0,27.7412,27.792,27.197,27.5308,4616700.0
2008-10-02 11:30:00,37.95,38.15,37.77,37.97,2493600.0,27.538,27.6832,27.4074,27.5526,2493600.0
2008-10-02 12:00:00,37.97,38.11,37.2,37.3,2677200.0,27.5526,27.6541,26.9938,27.0664,2677200.0
2008-10-02 12:30:00,37.28,37.52,37.2,37.39,2373300.0,27.0519,27.226,26.9938,27.1317,2373300.0
2008-10-02 13:00:00,37.4,37.47,37.01,37.35,2979300.0,27.1389,27.1897,26.8559,27.1027,2979300.0
2008-10-02 13:30:00,37.35,37.58,37.04,37.41,3043000.0,27.1027,27.2696,26.8777,27.1462,3043000.0
2008-10-02 14:00:00,37.42,37.5,37.12,37.13,2989800.0,27.1534,27.2115,26.9358,26.943,2989800.0
2008-10-02 14:30:00,37.13,37.38,36.5,37.35,4916900.0,26.943,27.1244,26.4859,27.1027,4916900.0
2008-10-02 15:00:00,37.35,37.4,36.65,36.9,3541500.0,27.1027,27.1389,26.5947,26.7761,3541500.0
2008-10-02 15:30:00,36.9,37.35,36.31,36.45,7529100.0,26.7761,27.1027,26.348,26.4496,7529100.0
2008-10-03 09:30:00,37.8,38.4,37.45,37.61,6079300.0,27.4292,27.8646,27.1752,27.2913,6079300.0
2008-10-03 10:00:00,37.59,37.75,37.02,37.64,4106000.0,27.2768,27.3929,26.8632,27.3131,4106000.0
2008-10-03 10:30:00,37.64,38.19,37.55,38.09,4056800.0,27.3131,27.7122,27.2478,27.6396,4056800.0
2008-10-03 11:00:00,38.08,38.25,37.8,37.9,3324600.0,27.6324,27.7557,27.4292,27.5018,3324600.0
2008-10-03 11:30:00,37.91,38.16,37.7,37.96,2042100.0,27.509,27.6904,27.3566,27.5453,2042100.0
2008-10-03 12:00:00,37.95,38.09,37.75,37.91,2369600.0,27.538,27.6396,27.3929,27.509,2369600.0
2008-10-03 12:30:00,37.92,38.45,37.85,38.44,2896300.0,27.5163,27.9009,27.4655,27.8936,2896300.0
2008-10-03 13:00:00,38.44,38.5,37.15,37.8,6112000.0,27.8936,27.9371,26.9575,27.4292,6112000.0
2008-10-03 13:30:00,37.8,37.8,36.1,36.72,8510400.0,27.4292,27.4292,26.1956,26.6455,8510400.0
2008-10-03 14:00:00,36.76,36.97,34.77,34.91,6718200.0,26.6745,26.8269,25.2305,25.3321,6718200.0
2008-10-03 14:30:00,34.9,35.66,34.17,35.44,6250700.0,25.3248,25.8763,24.7951,25.7167,6250700.0
2008-10-03 15:00:00,35.45,35.5,34.02,34.49,5604600.0,25.7239,25.7602,24.6863,25.0273,5604600.0
2008-10-03 15:30:00,34.49,35.48,34.26,34.52,6947500.0,25.0273,25.7457,24.8604,25.0491,6947500.0
2008-10-06 09:30:00,31.75,33.49,31.32,33.14,9603900.0,24.269,25.599,23.9403,25.3314,9603900.0
2008-10-06 10:00:00,33.14,33.17,31.19,32.16,7353000.0,25.3314,25.3544,23.8409,24.5824,7353000.0
2008-10-06 10:30:00,32.17,32.5,31.8,32.25,5944000.0,24.59,24.8422,24.3072,24.6512,5944000.0
2008-10-06 11:00:00,32.26,33.0,32.18,32.52,5229700.0,24.6588,25.2244,24.5976,24.8575,5229700.0
2008-10-06 11:30:00,32.53,32.85,32.23,32.78,2976500.0,24.8652,25.1098,24.6359,25.0563,2976500.0
2008-10-06 12:00:00,32.79,32.99,32.52,32.86,2481500.0,25.0639,25.2168,24.8575,25.1174,2481500.0
2008-10-06 12:30:00,32.86,32.95,32.16,32.37,2601400.0,25.1174,25.1862,24.5824,24.7429,2601400.0
2008-10-06 13:00:00,32.36,32.63,32.1,32.27,2936500.0,24.7352,24.9416,24.5365,24.6664,2936500.0
2008-10-06 13:30:00,32.28,32.49,32.01,32.17,3099900.0,24.6741,24.8346,24.4677,24.59,3099900.0
2008-10-06 14:00:00,32.17,32.24,31.43,31.61,4935000.0,24.59,24.6435,24.0244,24.162,4935000.0
2008-10-06 14:30:00,31.62,31.74,30.78,31.29,6949400.0,24.1696,24.2613,23.5275,23.9174,6949400.0
2008-10-06 15:00:00,31.28,32.25,31.02,32.02,8120700.0,23.9097,24.6512,23.711,24.4753,8120700.0
2008-10-06 15:30:00,32.03,33.08,31.62,32.77,11506800.0,24.483,25.2856,24.1696,25.0486,11506800.0
2008-10-07 09:30:00,29.65,30.25,27.39,27.65,22184400.0,22.6638,23.1224,20.9363,21.135,22184400.0
2008-10-07 10:00:00,27.65,27.91,27.03,27.87,13831200.0,21.135,21.3338,20.6611,21.3032,13831200.0
2008-10-07 10:30:00,27.87,28.08,27.5,27.52,7097600.0,21.3032,21.4637,21.0204,21.0357,7097600.0
2008-10-07 11:00:00,27.52,27.83,27.17,27.32,5851700.0,21.0357,21.2726,20.7681,20.8828,5851700.0
2008-10-07 11:30:00,27.32,27.64,27.27,27.34,4148500.0,20.8828,21.1274,20.8446,20.8981,4148500.0
2008-10-07 12:00:00,27.34,27.38,26.77,26.8,6194000.0,20.8981,20.9286,20.4624,20.4853,6194000.0
2008-10-07 12:30:00,26.8,26.98,26.03,26.63,7065800.0,20.4853,20.6229,19.8967,20.3554,7065800.0
2008-10-07 13:00:00,26.63,27.02,26.03,26.3,6870300.0,20.3554,20.6535,19.8967,20.1031,6870300.0
2008-10-07 13:30:00,26.31,26.88,26.0,26.04,7039000.0,20.1108,20.5464,19.8738,19.9044,7039000.0
2008-10-07 14:00:00,26.03,26.39,25.51,26.14,10062200.0,19.8967,20.1719,19.4993,19.9808,10062200.0
2008-10-07 14:30:00,26.15,26.35,25.23,25.48,7513600.0,19.9885,20.1413,19.2852,19.4763,7513600.0
2008-10-07 15:00:00,25.48,25.52,25.01,25.05,9848700.0,19.4763,19.5069,19.1171,19.1476,9848700.0
2008-10-07 15:30:00,25.06,25.18,23.88,24.05,21234800.0,19.1553,19.247,18.2533,18.3833,21234800.0
2008-10-08 09:30:00,20.33,22.15,20.01,21.88,48265900.0,15.5398,16.9309,15.2952,16.7246,48265900.0
2008-10-08 10:00:00,21.88,22.41,21.2,21.64,30296900.0,16.7246,17.1297,16.2048,16.5411,30296900.0
2008-10-08 10:30:00,21.63,22.05,21.36,21.85,13938500.0,16.5335,16.8545,16.3271,16.7016,13938500.0
2008-10-08 11:00:00,21.85,22.38,21.72,22.33,15340700.0,16.7016,17.1068,16.6023,17.0685,15340700.0
2008-10-08 11:30:00,22.33,22.5,21.7,22.14,13584200.0,17.0685,17.1985,16.587,16.9233,13584200.0
2008-10-08 12:00:00,22.15,22.48,21.9,22.17,10202300.0,16.9309,17.1832,16.7399,16.9462,10202300.0
2008-10-08 12:30:00,22.17,22.41,21.83,22.31,11615600.0,16.9462,17.1297,16.6863,17.0532,11615600.0
2008-10-08 13:00:00,22.31,23.08,22.23,22.63,18105400.0,17.0532,17.6418,16.9921,17.2978,18105400.0
2008-10-08 13:30:00,22.63,23.49,22.54,23.26,15775000.0,17.2978,17.9552,17.2291,17.7794,15775000.0
2008-10-08 14:00:00,23.26,23.7,23.08,23.39,15984500.0,17.7794,18.1157,17.6418,17.8788,15984500.0
2008-10-08 14:30:00,23.38,23.39,22.55,22.85,18900500.0,17.8711,17.8788,17.2367,17.466,18900500.0
2008-10-08 15:00:00,22.86,23.05,22.25,22.34,20234600.0,17.4737,17.6189,17.0074,17.0762,20234600.0
2008-10-08 15:30:00,22.35,22.39,21.75,21.97,32769100.0,17.0838,17.1144,16.6252,16.7934,32769100.0
2008-10-09 09:30:00,23.35,24.0,22.71,22.86,30378000.0,17.8482,18.345,17.359,17.4737,30378000.0
2008-10-09 10:00:00,22.86,23.01,21.61,21.65,20073900.0,17.4737,17.5883,16.5182,16.5488,20073900.0
2008-10-09 10:30:00,21.65,22.04,21.11,21.26,15321900.0,16.5488,16.8469,16.136,16.2507,15321900.0
2008-10-09 11:00:00,21.26,23.13,20.46,21.8,13055800.0,16.2507,17.68,15.6391,16.6634,13055800.0
2008-10-09 11:30:00,21.83,22.44,21.64,22.01,11055800.0,16.6863,17.1526,16.5411,16.8239,11055800.0
2008-10-09 12:00:00,22.0,22.4,21.87,22.08,7858300.0,16.8163,17.122,16.7169,16.8774,7858300.0
2008-10-09 12:30:00,22.09,22.19,21.67,21.92,5392000.0,16.8851,16.9615,16.564,16.7551,5392000.0
2008-10-09 13:00:00,21.92,22.5,21.83,22.25,9643100.0,16.7551,17.1985,16.6863,17.0074,9643100.0
2008-10-09 13:30:00,22.18,22.5,21.87,22.04,7605600.0,16.9539,17.1985,16.7169,16.8469,7605600.0
2008-10-09 14:00:00,22.04,22.21,21.6,21.89,6597200.0,16.8469,16.9768,16.5105,16.7322,6597200.0
2008-10-09 14:30:00,21.91,22.2,21.65,21.65,8470000.0,16.7475,16.9692,16.5488,16.5488,8470000.0
2008-10-09 15:00:00,21.67,21.7,20.1,20.11,19054400.0,16.564,16.587,15.364,15.3716,19054400.0
2008-10-09 15:30:00,20.11,20.56,19.51,19.75,28134700.0,15.3716,15.7156,14.913,15.0964,28134700.0
2008-10-10 09:30:00,19.4,22.15,18.99,20.61,29354000.0,14.8289,16.9309,14.5155,15.7538,29354000.0
2008-10-10 10:00:00,20.62,22.0,20.3,21.09,23559500.0,15.7615,16.8163,15.5168,16.1207,23559500.0
2008-10-10 10:30:00,21.09,21.18,20.26,20.68,14351300.0,16.1207,16.1895,15.4863,15.8073,14351300.0
2008-10-10 11:00:00,20.68,21.0,20.02,20.12,10940900.0,15.8073,16.0519,15.3028,15.3793,10940900.0
2008-10-10 11:30:00,20.11,20.54,19.61,19.82,11322000.0,15.3716,15.7003,14.9894,15.1499,11322000.0
2008-10-10 12:00:00,19.83,21.14,19.79,20.82,10906300.0,15.1576,16.1589,15.127,15.9143,10906300.0
2008-10-10 12:30:00,20.76,20.9,20.27,20.48,7349700.0,15.8685,15.9755,15.4939,15.6544,7349700.0
2008-10-10 13:00:00,20.48,20.54,19.99,20.4,6352500.0,15.6544,15.7003,15.2799,15.5933,6352500.0
2008-10-10 13:30:00,20.39,20.43,19.64,20.14,7990600.0,15.5856,15.6162,15.0124,15.3945,7990600.0
2008-10-10 14:00:00,20.13,21.0,19.73,19.99,14494700.0,15.3869,16.0519,15.0812,15.2799,14494700.0
2008-10-10 14:30:00,19.96,20.55,19.8,20.32,9897100.0,15.257,15.7079,15.1347,15.5321,9897100.0
2008-10-10 15:00:00,20.29,21.61,20.1,21.09,18395300.0,15.5092,16.5182,15.364,16.1207,18395300.0
2008-10-10 15:30:00,21.08,21.3,20.45,21.22,29749200.0,16.1131,16.2812,15.6315,16.2201,29749200.0
2008-10-13 09:30:00,23.8,24.31,22.0,22.2,27209400.0,18.1922,18.582,16.8163,16.9692,27209400.0
2008-10-13 10:00:00,22.2,22.46,21.65,22.32,15558000.0,16.9692,17.1679,16.5488,17.0609,15558000.0
2008-10-13 10:30:00,22.32,22.58,21.92,22.02,11373300.0,17.0609,17.2596,16.7551,16.8316,11373300.0
2008-10-13 11:00:00,22.02,22.31,21.9,22.01,8510700.0,16.8316,17.0532,16.7399,16.8239,8510700.0
2008-10-13 11:30:00,22.01,22.32,21.96,22.29,8840900.0,16.8239,17.0609,16.7857,17.038,8840900.0
2008-10-13 12:00:00,22.3,22.48,22.05,22.42,7538000.0,17.0456,17.1832,16.8545,17.1373,7538000.0
2008-10-13 12:30:00,22.41,22.47,22.21,22.3,5821100.0,17.1297,17.1755,16.9768,17.0456,5821100.0
2008-10-13 13:00:00,22.29,22.38,22.18,22.32,4877500.0,17.038,17.1068,16.9539,17.0609,4877500.0
2008-10-13 13:30:00,22.31,22.38,22.08,22.12,6210300.0,17.0532,17.1068,16.8774,16.908,6210300.0
2008-10-13 14:00:00,22.12,22.2,22.04,22.12,6895800.0,16.908,16.9692,16.8469,16.908,6895800.0
2008-10-13 14:30:00,22.12,22.4,22.07,22.33,9606800.0,16.908,17.122,16.8698,17.0685,9606800.0
2008-10-13 15:00:00,22.34,22.69,22.3,22.5,11384200.0,17.0762,17.3437,17.0456,17.1985,11384200.0
2008-10-13 15:30:00,22.49,23.33,22.48,22.9,31251400.0,17.1908,17.8329,17.1832,17.5042,31251400.0
2008-10-14 09:30:00,26.43,27.21,25.63,25.81,46834300.0,20.2025,20.7987,19.591,19.7286,46834300.0
2008-10-14 10:00:00,25.81,26.24,25.5,26.06,23411900.0,19.7286,20.0572,19.4916,19.9197,23411900.0
2008-10-14 10:30:00,26.06,26.2,25.34,25.97,17166800.0,19.9197,20.0267,19.3693,19.8509,17166800.0
2008-10-14 11:00:00,25.97,26.07,25.47,25.96,13441200.0,19.8509,19.9273,19.4687,19.8432,13441200.0
2008-10-14 11:30:00,25.96,26.2,25.9,26.0,12453200.0,19.8432,20.0267,19.7974,19.8738,12453200.0
2008-10-14 12:00:00,26.0,26.27,25.94,26.26,9525000.0,19.8738,20.0802,19.8279,20.0725,9525000.0
2008-10-14 12:30:00,26.26,26.5,26.05,26.06,12090000.0,20.0725,20.256,19.912,19.9197,12090000.0
2008-10-14 13:00:00,26.06,26.13,25.81,26.02,9080300.0,19.9197,19.9732,19.7286,19.8891,9080300.0
2008-10-14 13:30:00,26.03,26.21,25.95,25.95,6384700.0,19.8967,20.0343,19.8356,19.8356,6384700.0
2008-10-14 14:00:00,25.96,26.05,25.5,25.98,11538700.0,19.8432,19.912,19.4916,19.8585,11538700.0
2008-10-14 14:30:00,25.98,26.0,25.54,25.74,7744000.0,19.8585,19.8738,19.5222,19.6751,7744000.0
2008-10-14 15:00:00,25.74,26.04,25.6,25.98,10120100.0,19.6751,19.9044,19.568,19.8585,10120100.0
2008-10-14 15:30:00,25.98,26.78,25.86,26.39,18085100.0,19.8585,20.47,19.7668,20.1719,18085100.0
2008-10-15 09:30:00,25.4,25.96,25.04,25.8,14573400.0,19.4152,19.8432,19.14,19.7209,14573400.0
2008-10-15 10:00:00,25.81,25.82,25.42,25.68,9218500.0,19.7286,19.7362,19.4305,19.6292,9218500.0
2008-10-15 10:30:00,25.67,25.97,25.5,25.73,7937800.0,19.6216,19.8509,19.4916,19.6674,7937800.0
2008-10-15 11:00:00,25.74,25.84,25.53,25.61,5161300.0,19.6751,19.7515,19.5145,19.5757,5161300.0
2008-10-15 11:30:00,25.62,25.75,25.55,25.64,5180400.0,19.5833,19.6827,19.5298,19.5986,5180400.0
2008-10-15 12:00:00,25.63,25.75,25.49,25.54,5908300.0,19.591,19.6827,19.484,19.5222,5908300.0
2008-10-15 12:30:00,25.53,26.08,25.53,25.95,6044100.0,19.5145,19.9349,19.5145,19.8356,6044100.0
2008-10-15 13:00:00,25.95,25.99,25.51,25.58,5470000.0,19.8356,19.8662,19.4993,19.5528,5470000.0
2008-10-15 13:30:00,25.58,25.65,25.12,25.21,7173300.0,19.5528,19.6063,19.2011,19.2699,7173300.0
2008-10-15 14:00:00,25.21,25.29,24.51,25.24,7965500.0,19.2699,19.3311,18.7349,19.2929,7965500.0
2008-10-15 14:30:00,25.23,25.39,24.81,24.87,5869400.0,19.2852,19.4075,18.9642,19.0101,5869400.0
2008-10-15 15:00:00,24.86,25.49,24.72,24.88,9014100.0,19.0024,19.484,18.8954,19.0177,9014100.0
2008-10-15 15:30:00,24.89,25.0,23.6,23.85,16448000.0,19.0253,19.1094,18.0393,18.2304,16448000.0
2008-10-16 09:30:00,24.41,25.02,23.25,23.76,15550200.0,18.6584,19.1247,17.7718,18.1616,15550200.0
2008-10-16 10:00:00,23.76,23.77,22.45,23.22,13730800.0,18.1616,18.1692,17.1603,17.7488,13730800.0
2008-10-16 10:30:00,23.23,23.35,22.32,22.34,10835800.0,17.7565,17.8482,17.0609,17.0762,10835800.0
2008-10-16 11:00:00,22.35,22.9,22.11,22.58,8550100.0,17.0838,17.5042,16.9004,17.2596,8550100.0
2008-10-16 11:30:00,22.58,23.22,22.58,23.06,7479600.0,17.2596,17.7488,17.2596,17.6265,7479600.0
2008-10-16 12:00:00,23.06,23.9,22.83,23.25,6988000.0,17.6265,18.2686,17.4507,17.7718,6988000.0
2008-10-16 12:30:00,23.25,23.48,22.68,22.81,6939100.0,17.7718,17.9476,17.3361,17.4354,6939100.0
2008-10-16 13:00:00,22.81,23.31,22.75,22.91,5273900.0,17.4354,17.8176,17.3896,17.5119,5273900.0
2008-10-16 13:30:00,22.92,23.04,22.45,22.85,5510900.0,17.5195,17.6112,17.1603,17.466,5510900.0
2008-10-16 14:00:00,22.85,22.96,22.38,22.51,5602000.0,17.466,17.5501,17.1068,17.2061,5602000.0
2008-10-16 14:30:00,22.5,23.18,22.38,22.81,6228200.0,17.1985,17.7183,17.1068,17.4354,6228200.0
2008-10-16 15:00:00,22.82,23.65,22.71,23.33,9487200.0,17.4431,18.0775,17.359,17.8329,9487200.0
2008-10-16 15:30:00,23.34,24.51,23.11,24.3,19084200.0,17.8406,18.7349,17.6647,18.5744,19084200.0
2008-10-17 09:30:00,23.54,24.14,23.17,23.99,17122700.0,17.9934,18.4521,17.7106,18.3374,17122700.0
2008-10-17 10:00:00,23.98,24.19,23.6,23.79,10654600.0,18.3298,18.4903,18.0393,18.1845,10654600.0
2008-10-17 10:30:00,23.79,24.05,23.5,23.94,8608700.0,18.1845,18.3833,17.9629,18.2992,8608700.0
2008-10-17 11:00:00,23.94,24.08,23.54,23.61,6139000.0,18.2992,18.4062,17.9934,18.0469,6139000.0
2008-10-17 11:30:00,23.61,23.73,23.44,23.57,4363100.0,18.0469,18.1387,17.917,18.0164,4363100.0
2008-10-17 12:00:00,23.56,23.83,23.48,23.76,4119400.0,18.0087,18.2151,17.9476,18.1616,4119400.0
2008-10-17 12:30:00,23.77,24.2,23.59,24.18,4594700.0,18.1692,18.4979,18.0316,18.4826,4594700.0
2008-10-17 13:00:00,24.18,24.39,24.01,24.25,6013000.0,18.4826,18.6432,18.3527,18.5361,6013000.0
2008-10-17 13:30:00,24.25,24.78,24.2,24.53,7508600.0,18.5361,18.9413,18.4979,18.7502,7508600.0
2008-10-17 14:00:00,24.54,24.72,23.86,24.0,7688200.0,18.7578,18.8954,18.238,18.345,7688200.0
2008-10-17 14:30:00,23.99,24.28,23.64,24.0,6837100.0,18.3374,18.5591,18.0699,18.345,6837100.0
2008-10-17 15:00:00,24.01,24.3,23.5,23.68,8129500.0,18.3527,18.5744,17.9629,18.1004,8129500.0
2008-10-17 15:30:00,23.68,23.92,23.16,23.3,11894300.0,18.1004,18.2839,17.703,17.81,11894300.0
2008-10-20 09:30:00,23.91,24.05,23.28,23.8,9539300.0,18.2762,18.3833,17.7947,18.1922,9539300.0
2008-10-20 10:00:00,23.8,24.08,23.5,23.55,8467000.0,18.1922,18.4062,17.9629,18.0011,8467000.0
2008-10-20 10:30:00,23.56,23.79,23.33,23.43,5823500.0,18.0087,18.1845,17.8329,17.9093,5823500.0
2008-10-20 11:00:00,23.43,23.44,23.01,23.41,5778000.0,17.9093,17.917,17.5883,17.8941,5778000.0
2008-10-20 11:30:00,23.42,23.72,23.34,23.65,4293200.0,17.9017,18.131,17.8406,18.0775,4293200.0
2008-10-20 12:00:00,23.65,23.86,23.5,23.75,3515500.0,18.0775,18.238,17.9629,18.1539,3515500.0
2008-10-20 12:30:00,23.75,23.85,23.61,23.83,4036500.0,18.1539,18.2304,18.0469,18.2151,4036500.0
2008-10-20 13:00:00,23.83,24.1,23.71,24.05,4741400.0,18.2151,18.4215,18.1234,18.3833,4741400.0
2008-10-20 13:30:00,24.05,24.22,24.01,24.14,5069900.0,18.3833,18.5132,18.3527,18.4521,5069900.0
2008-10-20 14:00:00,24.14,24.25,23.95,24.04,4705900.0,18.4521,18.5361,18.3068,18.3756,4705900.0
2008-10-20 14:30:00,24.03,24.17,23.92,24.14,4069200.0,18.368,18.475,18.2839,18.4521,4069200.0
2008-10-20 15:00:00,24.14,24.23,23.99,24.06,6241400.0,18.4521,18.5209,18.3374,18.3909,6241400.0
2008-10-20 15:30:00,24.07,24.45,23.9,24.37,9445300.0,18.3986,18.689,18.2686,18.6279,9445300.0
2008-10-21 09:30:00,23.95,24.61,23.9,24.42,9714500.0,18.3068,18.8113,18.2686,18.6661,9714500.0
2008-10-21 10:00:00,24.41,24.89,24.35,24.7,7537700.0,18.6584,19.0253,18.6126,18.8801,7537700.0
2008-10-21 10:30:00,24.7,24.81,24.46,24.55,4753100.0,18.8801,18.9642,18.6967,18.7655,4753100.0
2008-10-21 11:00:00,24.55,24.68,24.45,24.51,3803100.0,18.7655,18.8648,18.689,18.7349,3803100.0
2008-10-21 11:30:00,24.5,24.64,23.97,24.09,4991500.0,18.7272,18.8342,18.3221,18.4138,4991500.0
2008-10-21 12:00:00,24.09,24.25,23.79,24.01,6444400.0,18.4138,18.5361,18.1845,18.3527,6444400.0
2008-10-21 12:30:00,24.0,24.1,23.81,23.81,3574700.0,18.345,18.4215,18.1998,18.1998,3574700.0
2008-10-21 13:00:00,23.81,24.28,23.8,24.17,3301100.0,18.1998,18.5591,18.1922,18.475,3301100.0
2008-10-21 13:30:00,24.17,24.35,24.06,24.19,3919600.0,18.475,18.6126,18.3909,18.4903,3919600.0
2008-10-21 14:00:00,24.19,24.63,24.1,24.62,4026400.0,18.4903,18.8266,18.4215,18.819,4026400.0
2008-10-21 14:30:00,24.63,24.89,24.56,24.77,5675000.0,18.8266,19.0253,18.7731,18.9336,5675000.0
2008-10-21 15:00:00,24.77,24.92,24.13,24.35,5757100.0,18.9336,19.0483,18.4444,18.6126,5757100.0
2008-10-21 15:30:00,24.35,24.41,23.92,23.99,8407500.0,18.6126,18.6584,18.2839,18.3374,8407500.0
2008-10-22 09:30:00,23.44,24.18,23.31,23.56,10839100.0,17.917,18.4826,17.8176,18.0087,10839100.0
2008-10-22 10:00:00,23.57,24.36,23.5,24.05,9762000.0,18.0164,18.6202,17.9629,18.3833,9762000.0
2008-10-22 10:30:00,24.04,24.39,23.99,24.19,6259500.0,18.3756,18.6432,18.3374,18.4903,6259500.0
2008-10-22 11:00:00,24.18,24.18,23.72,23.8,5677000.0,18.4826,18.4826,18.131,18.1922,5677000.0
2008-10-22 11:30:00,23.8,23.98,23.58,23.77,4494700.0,18.1922,18.3298,18.024,18.1692,4494700.0
2008-10-22 12:00:00,23.77,23.92,23.5,23.76,3629000.0,18.1692,18.2839,17.9629,18.1616,3629000.0
2008-10-22 12:30:00,23.76,23.8,23.5,23.54,2855200.0,18.1616,18.1922,17.9629,17.9934,2855200.0
2008-10-22 13:00:00,23.55,23.55,23.03,23.21,5871100.0,18.0011,18.0011,17.6036,17.7412,5871100.0
2008-10-22 13:30:00,23.2,23.35,22.9,23.16,5708400.0,17.7335,17.8482,17.5042,17.703,5708400.0
2008-10-22 14:00:00,23.16,24.07,22.89,23.05,4798100.0,17.703,18.3986,17.4966,17.6189,4798100.0
2008-10-22 14:30:00,23.05,23.06,22.58,22.77,5215700.0,17.6189,17.6265,17.2596,17.4049,5215700.0
2008-10-22 15:00:00,22.77,22.93,22.53,22.66,6806800.0,17.4049,17.5272,17.2214,17.3208,6806800.0
2008-10-22 15:30:00,22.66,23.74,21.66,22.81,19046600.0,17.3208,18.1463,16.5564,17.4354,19046600.0
2008-10-23 09:30:00,22.66,23.09,22.01,22.66,9782600.0,17.3208,17.6495,16.8239,17.3208,9782600.0
2008-10-23 10:00:00,22.66,22.97,22.51,22.59,7518200.0,17.3208,17.5577,17.2061,17.2673,7518200.0
2008-10-23 10:30:00,22.6,23.16,22.55,22.98,6681400.0,17.2749,17.703,17.2367,17.5654,6681400.0
2008-10-23 11:00:00,22.98,23.08,22.78,22.99,4784900.0,17.5654,17.6418,17.4125,17.573,4784900.0
2008-10-23 11:30:00,22.98,23.15,22.7,22.87,5050300.0,17.5654,17.6953,17.3514,17.4813,5050300.0
2008-10-23 12:00:00,22.87,22.89,22.1,22.18,5205300.0,17.4813,17.4966,16.8927,16.9539,5205300.0
2008-10-23 12:30:00,22.18,22.32,21.96,22.18,6329500.0,16.9539,17.0609,16.7857,16.9539,6329500.0
2008-10-23 13:00:00,22.18,22.64,22.08,22.26,6294200.0,16.9539,17.3055,16.8774,17.015,6294200.0
2008-10-23 13:30:00,22.26,22.46,22.18,22.28,6348800.0,17.015,17.1679,16.9539,17.0303,6348800.0
2008-10-23 14:00:00,22.28,22.3,21.65,22.03,6444700.0,17.0303,17.0456,16.5488,16.8392,6444700.0
2008-10-23 14:30:00,22.03,22.3,21.7,21.72,5849100.0,16.8392,17.0456,16.587,16.6023,5849100.0
2008-10-23 15:00:00,21.72,22.4,21.67,22.08,8675400.0,16.6023,17.122,16.564,16.8774,8675400.0
2008-10-23 15:30:00,22.1,23.2,21.56,22.98,13630700.0,16.8927,17.7335,16.48,17.5654,13630700.0
2008-10-24 09:30:00,20.5,22.27,20.49,21.69,14942700.0,15.6697,17.0227,15.6621,16.5793,14942700.0
2008-10-24 10:00:00,21.68,21.98,21.2,21.43,10250400.0,16.5717,16.801,16.2048,16.3806,10250400.0
2008-10-24 10:30:00,21.43,21.59,21.0,21.38,6024200.0,16.3806,16.5029,16.0519,16.3424,6024200.0
2008-10-24 11:00:00,21.39,21.68,21.32,21.47,6765900.0,16.35,16.5717,16.2965,16.4112,6765900.0
2008-10-24 11:30:00,21.46,21.67,21.3,21.32,6024800.0,16.4035,16.564,16.2812,16.2965,6024800.0
2008-10-24 12:00:00,21.32,21.35,21.12,21.13,5750800.0,16.2965,16.3194,16.1436,16.1513,5750800.0
2008-10-24 12:30:00,21.13,21.2,20.75,21.05,6410100.0,16.1513,16.2048,15.8608,16.0901,6410100.0
2008-10-24 13:00:00,21.05,21.53,21.03,21.36,6830100.0,16.0901,16.457,16.0748,16.3271,6830100.0
2008-10-24 13:30:00,21.37,21.37,20.9,20.91,5764100.0,16.3347,16.3347,15.9755,15.9831,5764100.0
2008-10-24 14:00:00,20.91,21.4,20.9,21.33,7072100.0,15.9831,16.3577,15.9755,16.3042,7072100.0
2008-10-24 14:30:00,21.32,21.7,21.21,21.62,6157500.0,16.2965,16.587,16.2124,16.5258,6157500.0
2008-10-24 15:00:00,21.62,21.99,21.35,21.71,8199500.0,16.5258,16.8086,16.3194,16.5946,8199500.0
2008-10-24 15:30:00,21.71,21.74,20.99,21.01,11033500.0,16.5946,16.6176,16.0443,16.0596,11033500.0
2008-10-27 09:30:00,20.87,21.6,20.55,21.41,8268800.0,15.9525,16.5105,15.7079,16.3653,8268800.0
2008-10-27 10:00:00,21.41,21.8,21.13,21.21,6397700.0,16.3653,16.6634,16.1513,16.2124,6397700.0
2008-10-27 10:30:00,21.22,21.26,20.9,21.06,5025200.0,16.2201,16.2507,15.9755,16.0978,5025200.0
2008-10-27 11:00:00,21.06,21.5,21.02,21.19,4706900.0,16.0978,16.4341,16.0672,16.1971,4706900.0
2008-10-27 11:30:00,21.19,21.2,20.96,21.14,3549800.0,16.1971,16.2048,16.0213,16.1589,3549800.0
2008-10-27 12:00:00,21.13,21.4,21.11,21.17,3542500.0,16.1513,16.3577,16.136,16.1819,3542500.0
2008-10-27 12:30:00,21.17,21.58,21.11,21.54,4801000.0,16.1819,16.4953,16.136,16.4647,4801000.0
2008-10-27 13:00:00,21.54,21.57,21.27,21.54,3420200.0,16.4647,16.4876,16.2583,16.4647,3420200.0
2008-10-27 13:30:00,21.54,21.65,21.45,21.54,4196900.0,16.4647,16.5488,16.3959,16.4647,4196900.0
2008-10-27 14:00:00,21.54,21.6,21.27,21.3,3883300.0,16.4647,16.5105,16.2583,16.2812,3883300.0
2008-10-27 14:30:00,21.3,21.75,21.06,21.13,5515200.0,16.2812,16.6252,16.0978,16.1513,5515200.0
2008-10-27 15:00:00,21.13,21.35,21.06,21.34,4503700.0,16.1513,16.3194,16.0978,16.3118,4503700.0
2008-10-27 15:30:00,21.35,21.45,20.49,20.59,9480300.0,16.3194,16.3959,15.6621,15.7385,9480300.0
2008-10-28 09:30:00,21.35,21.36,20.92,21.26,9192700.0,16.3194,16.3271,15.9908,16.2507,9192700.0
2008-10-28 10:00:00,21.26,21.27,20.9,20.93,7582500.0,16.2507,16.2583,15.9755,15.9984,7582500.0
2008-10-28 10:30:00,20.94,21.0,20.02,20.09,8265700.0,16.0061,16.0519,15.3028,15.3563,8265700.0
2008-10-28 11:00:00,20.08,20.48,20.08,20.47,8355600.0,15.3487,15.6544,15.3487,15.6468,8355600.0
2008-10-28 11:30:00,20.46,20.91,20.43,20.62,6197400.0,15.6391,15.9831,15.6162,15.7615,6197400.0
2008-10-28 12:00:00,20.61,20.96,20.54,20.75,4856900.0,15.7538,16.0213,15.7003,15.8608,4856900.0
2008-10-28 12:30:00,20.75,20.94,20.64,20.9,4364500.0,15.8608,16.0061,15.7767,15.9755,4364500.0
2008-10-28 13:00:00,20.9,21.18,20.86,20.94,4593800.0,15.9755,16.1895,15.9449,16.0061,4593800.0
2008-10-28 13:30:00,20.94,20.99,20.53,20.61,3246500.0,16.0061,16.0443,15.6927,15.7538,3246500.0
2008-10-28 14:00:00,20.6,21.07,20.57,21.02,3979300.0,15.7462,16.1054,15.7232,16.0672,3979300.0
2008-10-28 14:30:00,21.02,21.51,21.02,21.48,7736600.0,16.0672,16.4417,16.0672,16.4188,7736600.0
2008-10-28 15:00:00,21.48,21.95,21.27,21.88,10133100.0,16.4188,16.7781,16.2583,16.7246,10133100.0
2008-10-28 15:30:00,21.88,23.21,21.65,23.03,17716400.0,16.7246,17.7412,16.5488,17.6036,17716400.0
2008-10-29 09:30:00,23.0,23.25,22.55,22.91,12000200.0,17.5807,17.7718,17.2367,17.5119,12000200.0
2008-10-29 10:00:00,22.91,23.1,22.75,22.97,8748500.0,17.5119,17.6571,17.3896,17.5577,8748500.0
2008-10-29 10:30:00,22.97,23.08,22.53,22.66,6913100.0,17.5577,17.6418,17.2214,17.3208,6913100.0
2008-10-29 11:00:00,22.66,22.94,22.57,22.8,5049500.0,17.3208,17.5348,17.252,17.4278,5049500.0
2008-10-29 11:30:00,22.81,22.99,22.76,22.95,3487900.0,17.4354,17.573,17.3972,17.5424,3487900.0
2008-10-29 12:00:00,22.96,23.18,22.83,23.14,3913800.0,17.5501,17.7183,17.4507,17.6877,3913800.0
2008-10-29 12:30:00,23.15,23.38,23.08,23.15,5246600.0,17.6953,17.8711,17.6418,17.6953,5246600.0
2008-10-29 13:00:00,23.15,23.27,23.06,23.17,3379800.0,17.6953,17.787,17.6265,17.7106,3379800.0
2008-10-29 13:30:00,23.17,23.59,23.17,23.45,6814900.0,17.7106,18.0316,17.7106,17.9246,6814900.0
2008-10-29 14:00:00,23.45,23.55,22.62,22.9,6661500.0,17.9246,18.0011,17.2902,17.5042,6661500.0
2008-10-29 14:30:00,22.91,23.28,22.37,22.97,11187500.0,17.5119,17.7947,17.0991,17.5577,11187500.0
2008-10-29 15:00:00,22.98,23.81,22.65,23.47,12546500.0,17.5654,18.1998,17.3131,17.9399,12546500.0
2008-10-29 15:30:00,23.48,23.81,22.1,22.31,17916400.0,17.9476,18.1998,16.8927,17.0532,17916400.0
2008-10-30 09:30:00,23.3,23.48,22.57,22.78,8895700.0,17.81,17.9476,17.252,17.4125,8895700.0
2008-10-30 10:00:00,22.78,22.99,22.64,22.69,5873700.0,17.4125,17.573,17.3055,17.3437,5873700.0
2008-10-30 10:30:00,22.7,22.87,22.6,22.73,4719000.0,17.3514,17.4813,17.2749,17.3743,4719000.0
2008-10-30 11:00:00,22.73,22.9,22.56,22.6,6092200.0,17.3743,17.5042,17.2443,17.2749,6092200.0
2008-10-30 11:30:00,22.6,22.69,22.26,22.44,5859600.0,17.2749,17.3437,17.015,17.1526,5859600.0
2008-10-30 12:00:00,22.44,22.69,22.41,22.65,4012800.0,17.1526,17.3437,17.1297,17.3131,4012800.0
2008-10-30 12:30:00,22.65,22.78,22.5,22.56,3571900.0,17.3131,17.4125,17.1985,17.2443,3571900.0
2008-10-30 13:00:00,22.56,22.73,22.5,22.51,3907500.0,17.2443,17.3743,17.1985,17.2061,3907500.0
2008-10-30 13:30:00,22.53,22.68,22.38,22.64,2941400.0,17.2214,17.3361,17.1068,17.3055,2941400.0
2008-10-30 14:00:00,22.64,22.92,22.6,22.86,4583700.0,17.3055,17.5195,17.2749,17.4737,4583700.0
2008-10-30 14:30:00,22.86,22.97,22.5,22.7,5633600.0,17.4737,17.5577,17.1985,17.3514,5633600.0
2008-10-30 15:00:00,22.69,22.84,22.17,22.48,6846100.0,17.3437,17.4584,16.9462,17.1832,6846100.0
2008-10-30 15:30:00,22.48,22.92,22.18,22.79,10885200.0,17.1832,17.5195,16.9539,17.4201,10885200.0
2008-10-31 09:30:00,22.44,22.75,22.35,22.6,7967100.0,17.1526,17.3896,17.0838,17.2749,7967100.0
2008-10-31 10:00:00,22.6,22.86,22.55,22.77,7474500.0,17.2749,17.4737,17.2367,17.4049,7474500.0
2008-10-31 10:30:00,22.76,22.86,22.6,22.84,5674400.0,17.3972,17.4737,17.2749,17.4584,5674400.0
2008-10-31 11:00:00,22.86,23.27,22.82,23.21,6131800.0,17.4737,17.787,17.4431,17.7412,6131800.0
2008-10-31 11:30:00,23.22,23.35,23.08,23.18,5460500.0,17.7488,17.8482,17.6418,17.7183,5460500.0
2008-10-31 12:00:00,23.18,23.22,23.03,23.13,4574600.0,17.7183,17.7488,17.6036,17.68,4574600.0
2008-10-31 12:30:00,23.13,23.34,23.05,23.33,3953400.0,17.68,17.8406,17.6189,17.8329,3953400.0
2008-10-31 13:00:00,23.33,23.95,23.31,23.8,6940700.0,17.8329,18.3068,17.8176,18.1922,6940700.0
2008-10-31 13:30:00,23.81,23.97,23.33,23.37,5585400.0,18.1998,18.3221,17.8329,17.8635,5585400.0
2008-10-31 14:00:00,23.37,23.64,23.12,23.18,6118300.0,17.8635,18.0699,17.6724,17.7183,6118300.0
2008-10-31 14:30:00,23.17,23.38,23.0,23.24,7844600.0,17.7106,17.8711,17.5807,17.7641,7844600.0
2008-10-31 15:00:00,23.24,23.29,22.64,22.69,12288900.0,17.7641,17.8023,17.3055,17.3437,12288900.0
2008-10-31 15:30:00,22.67,23.6,22.6,23.58,23723900.0,17.3284,18.0393,17.2749,18.024,23723900.0
2008-11-03 09:30:00,23.97,24.06,23.63,23.74,8076100.0,18.3221,18.3909,18.0622,18.1463,8076100.0
2008-11-03 10:00:00,23.74,23.88,23.6,23.74,6247700.0,18.1463,18.2533,18.0393,18.1463,6247700.0
2008-11-03 10:30:00,23.75,23.95,23.67,23.78,3962500.0,18.1539,18.3068,18.0928,18.1769,3962500.0
2008-11-03 11:00:00,23.77,23.8,23.1,23.44,7220600.0,18.1692,18.1922,17.6571,17.917,7220600.0
2008-11-03 11:30:00,23.44,23.48,23.29,23.31,4207600.0,17.917,17.9476,17.8023,17.8176,4207600.0
2008-11-03 12:00:00,23.31,23.53,23.24,23.51,2868200.0,17.8176,17.9858,17.7641,17.9705,2868200.0
2008-11-03 12:30:00,23.51,23.57,23.33,23.42,2299300.0,17.9705,18.0164,17.8329,17.9017,2299300.0
2008-11-03 13:00:00,23.43,23.63,23.41,23.57,2321400.0,17.9093,18.0622,17.8941,18.0164,2321400.0
2008-11-03 13:30:00,23.57,23.64,23.48,23.51,2118900.0,18.0164,18.0699,17.9476,17.9705,2118900.0
2008-11-03 14:00:00,23.5,23.56,23.33,23.5,2721900.0,17.9629,18.0087,17.8329,17.9629,2721900.0
2008-11-03 14:30:00,23.49,23.6,23.36,23.38,2626700.0,17.9552,18.0393,17.8558,17.8711,2626700.0
2008-11-03 15:00:00,23.37,23.57,23.33,23.55,3741500.0,17.8635,18.0164,17.8329,18.0011,3741500.0
2008-11-03 15:30:00,23.55,23.76,23.48,23.64,6379600.0,18.0011,18.1616,17.9476,18.0699,6379600.0
2008-11-04 09:30:00,24.03,24.08,23.47,23.7,7906400.0,18.368,18.4062,17.9399,18.1157,7906400.0
2008-11-04 10:00:00,23.7,24.05,23.63,24.02,6682000.0,18.1157,18.3833,18.0622,18.3603,6682000.0
2008-11-04 10:30:00,24.03,24.23,23.96,24.18,7934900.0,18.368,18.5209,18.3145,18.4826,7934900.0
2008-11-04 11:00:00,24.19,24.48,24.18,24.35,6470700.0,18.4903,18.7119,18.4826,18.6126,6470700.0
2008-11-04 11:30:00,24.34,24.45,24.04,24.38,5236600.0,18.6049,18.689,18.3756,18.6355,5236600.0
2008-11-04 12:00:00,24.38,24.43,24.22,24.31,4973700.0,18.6355,18.6737,18.5132,18.582,4973700.0
2008-11-04 12:30:00,24.31,24.38,24.28,24.35,3783500.0,18.582,18.6355,18.5591,18.6126,3783500.0
2008-11-04 13:00:00,24.35,24.36,23.96,24.04,6231800.0,18.6126,18.6202,18.3145,18.3756,6231800.0
2008-11-04 13:30:00,24.04,24.18,23.9,24.11,4360600.0,18.3756,18.4826,18.2686,18.4291,4360600.0
2008-11-04 14:00:00,24.11,24.16,23.87,24.08,5114200.0,18.4291,18.4673,18.2457,18.4062,5114200.0
2008-11-04 14:30:00,24.08,24.09,23.76,23.83,4180900.0,18.4062,18.4138,18.1616,18.2151,4180900.0
2008-11-04 15:00:00,23.83,24.09,23.63,24.0,6261100.0,18.2151,18.4138,18.0622,18.345,6261100.0
2008-11-04 15:30:00,23.99,24.62,23.99,24.48,14764700.0,18.3374,18.819,18.3374,18.7119,14764700.0
2008-11-05 09:30:00,24.12,24.35,23.69,23.78,9539700.0,18.4368,18.6126,18.1081,18.1769,9539700.0
2008-11-05 10:00:00,23.78,24.04,23.7,23.81,6050800.0,18.1769,18.3756,18.1157,18.1998,6050800.0
2008-11-05 10:30:00,23.8,23.84,23.62,23.63,4495400.0,18.1922,18.2227,18.0546,18.0622,4495400.0
2008-11-05 11:00:00,23.63,23.68,23.3,23.37,5815200.0,18.0622,18.1004,17.81,17.8635,5815200.0
2008-11-05 11:30:00,23.37,23.37,23.02,23.26,6071900.0,17.8635,17.8635,17.596,17.7794,6071900.0
2008-11-05 12:00:00,23.27,23.32,23.03,23.04,3856700.0,17.787,17.8253,17.6036,17.6112,3856700.0
2008-11-05 12:30:00,23.04,23.15,22.97,23.14,3604700.0,17.6112,17.6953,17.5577,17.6877,3604700.0
2008-11-05 13:00:00,23.14,23.25,23.06,23.13,2730900.0,17.6877,17.7718,17.6265,17.68,2730900.0
2008-11-05 13:30:00,23.13,23.13,22.86,22.99,3851200.0,17.68,17.68,17.4737,17.573,3851200.0
2008-11-05 14:00:00,22.99,23.03,22.8,22.88,4201200.0,17.573,17.6036,17.4278,17.4889,4201200.0
2008-11-05 14:30:00,22.88,23.07,22.85,22.88,5578500.0,17.4889,17.6342,17.466,17.4889,5578500.0
2008-11-05 15:00:00,22.87,22.95,22.34,22.39,7071800.0,17.4813,17.5424,17.0762,17.1144,7071800.0
2008-11-05 15:30:00,22.39,22.99,21.56,21.62,17684900.0,17.1144,17.573,16.48,16.5258,17684900.0
2008-11-06 09:30:00,21.62,22.16,21.27,22.09,12340300.0,16.5258,16.9386,16.2583,16.8851,12340300.0
2008-11-06 10:00:00,22.09,22.19,21.47,21.52,6766800.0,16.8851,16.9615,16.4112,16.4494,6766800.0
2008-11-06 10:30:00,21.51,21.57,21.23,21.34,6921400.0,16.4417,16.4876,16.2277,16.3118,6921400.0
2008-11-06 11:00:00,21.37,22.31,21.05,21.21,5970900.0,16.3347,17.0532,16.0901,16.2124,5970900.0
2008-11-06 11:30:00,21.22,21.25,20.99,21.02,6062600.0,16.2201,16.243,16.0443,16.0672,6062600.0
2008-11-06 12:00:00,21.02,21.04,20.59,20.64,6161600.0,16.0672,16.0825,15.7385,15.7767,6161600.0
2008-11-06 12:30:00,20.64,20.73,20.4,20.52,7378400.0,15.7767,15.8455,15.5933,15.685,7378400.0
2008-11-06 13:00:00,20.52,20.57,20.15,20.26,7667600.0,15.685,15.7232,15.4022,15.4863,7667600.0
2008-11-06 13:30:00,20.26,20.32,20.1,20.31,7084100.0,15.4863,15.5321,15.364,15.5245,7084100.0
2008-11-06 14:00:00,20.31,20.51,20.04,20.06,7373700.0,15.5245,15.6774,15.3181,15.3334,7373700.0
2008-11-06 14:30:00,20.06,20.42,20.05,20.26,6823600.0,15.3334,15.6086,15.3258,15.4863,6823600.0
2008-11-06 15:00:00,20.25,20.48,20.05,20.12,7347900.0,15.4786,15.6544,15.3258,15.3793,7347900.0
2008-11-06 15:30:00,20.12,20.25,19.96,20.11,19242400.0,15.3793,15.4786,15.257,15.3716,19242400.0
2008-11-07 09:30:00,20.45,20.74,20.11,20.26,10380000.0,15.6315,15.8532,15.3716,15.4863,10380000.0
2008-11-07 10:00:00,20.26,20.69,20.25,20.55,7171900.0,15.4863,15.815,15.4786,15.7079,7171900.0
2008-11-07 10:30:00,20.55,20.6,20.35,20.39,5176700.0,15.7079,15.7462,15.5551,15.5856,5176700.0
2008-11-07 11:00:00,20.39,20.54,20.1,20.2,5046000.0,15.5856,15.7003,15.364,15.4404,5046000.0
2008-11-07 11:30:00,20.2,20.38,20.13,20.35,4390300.0,15.4404,15.578,15.3869,15.5551,4390300.0
2008-11-07 12:00:00,20.35,20.42,20.15,20.15,3533300.0,15.5551,15.6086,15.4022,15.4022,3533300.0
2008-11-07 12:30:00,20.15,20.23,20.1,20.2,5149200.0,15.4022,15.4633,15.364,15.4404,5149200.0
2008-11-07 13:00:00,20.19,20.32,20.12,20.25,5163400.0,15.4328,15.5321,15.3793,15.4786,5163400.0
2008-11-07 13:30:00,20.25,20.31,20.18,20.29,3450000.0,15.4786,15.5245,15.4251,15.5092,3450000.0
2008-11-07 14:00:00,20.29,20.35,20.16,20.18,3729100.0,15.5092,15.5551,15.4098,15.4251,3729100.0
2008-11-07 14:30:00,20.19,20.4,20.11,20.11,4712900.0,15.4328,15.5933,15.3716,15.3716,4712900.0
2008-11-07 15:00:00,20.11,20.18,19.95,19.97,7351700.0,15.3716,15.4251,15.2493,15.2646,7351700.0
2008-11-07 15:30:00,19.98,20.68,19.95,20.58,10680100.0,15.2722,15.8073,15.2493,15.7309,10680100.0
2008-11-10 09:30:00,21.05,21.14,20.2,20.33,10382600.0,16.0901,16.1589,15.4404,15.5398,10382600.0
2008-11-10 10:00:00,20.33,20.52,20.2,20.29,5476300.0,15.5398,15.685,15.4404,15.5092,5476300.0
2008-11-10 10:30:00,20.29,20.31,20.02,20.03,5138700.0,15.5092,15.5245,15.3028,15.3105,5138700.0
2008-11-10 11:00:00,20.03,20.14,19.9,20.08,4905300.0,15.3105,15.3945,15.2111,15.3487,4905300.0
2008-11-10 11:30:00,20.08,20.19,19.81,19.88,4414900.0,15.3487,15.4328,15.1423,15.1958,4414900.0
2008-11-10 12:00:00,19.89,20.02,19.67,19.67,4171800.0,15.2035,15.3028,15.0353,15.0353,4171800.0
2008-11-10 12:30:00,19.67,19.75,19.54,19.72,4527700.0,15.0353,15.0964,14.9359,15.0735,4527700.0
2008-11-10 13:00:00,19.73,19.85,19.55,19.79,3690400.0,15.0812,15.1729,14.9436,15.127,3690400.0
2008-11-10 13:30:00,19.78,19.88,19.72,19.76,4144700.0,15.1194,15.1958,15.0735,15.1041,4144700.0
2008-11-10 14:00:00,19.76,19.86,19.5,19.52,4361900.0,15.1041,15.1805,14.9053,14.9206,4361900.0
2008-11-10 14:30:00,19.53,19.67,19.29,19.33,5625800.0,14.9283,15.0353,14.7448,14.7754,5625800.0
2008-11-10 15:00:00,19.32,19.57,19.15,19.2,6855900.0,14.7678,14.9589,14.6378,14.676,6855900.0
2008-11-10 15:30:00,19.2,19.58,19.05,19.5,11001100.0,14.676,14.9665,14.5614,14.9053,11001100.0
2008-11-11 09:30:00,19.15,19.33,18.9,19.11,13941100.0,14.6378,14.7754,14.4467,14.6072,13941100.0
2008-11-11 10:00:00,19.12,19.32,19.01,19.03,6969700.0,14.6149,14.7678,14.5308,14.5461,6969700.0
2008-11-11 10:30:00,19.03,19.09,18.59,18.64,7338300.0,14.5461,14.592,14.2098,14.248,7338300.0
2008-11-11 11:00:00,18.64,18.83,18.55,18.69,5707400.0,14.248,14.3932,14.1792,14.2862,5707400.0
2008-11-11 11:30:00,18.68,18.8,18.6,18.7,3822100.0,14.2786,14.3703,14.2174,14.2938,3822100.0
2008-11-11 12:00:00,18.7,18.82,18.5,18.56,3682300.0,14.2938,14.3856,14.141,14.1868,3682300.0
2008-11-11 12:30:00,18.56,18.65,18.5,18.65,5147500.0,14.1868,14.2556,14.141,14.2556,5147500.0
2008-11-11 13:00:00,18.65,18.74,18.57,18.69,4023100.0,14.2556,14.3244,14.1945,14.2862,4023100.0
2008-11-11 13:30:00,18.69,19.09,18.56,19.07,5975200.0,14.2862,14.592,14.1868,14.5767,5975200.0
2008-11-11 14:00:00,19.07,19.25,18.82,19.17,9655200.0,14.5767,14.7143,14.3856,14.6531,9655200.0
2008-11-11 14:30:00,19.17,19.26,18.67,18.67,7853600.0,14.6531,14.7219,14.2709,14.2709,7853600.0
2008-11-11 15:00:00,18.66,18.81,18.55,18.56,8494800.0,14.2633,14.3779,14.1792,14.1868,8494800.0
2008-11-11 15:30:00,18.55,18.79,18.25,18.63,17169400.0,14.1792,14.3626,13.9499,14.2403,17169400.0
2008-11-12 09:30:00,18.39,18.84,18.17,18.59,10902300.0,14.0569,14.4009,13.8887,14.2098,10902300.0
2008-11-12 10:00:00,18.59,18.8,18.19,18.19,7500200.0,14.2098,14.3703,13.904,13.904,7500200.0
2008-11-12 10:30:00,18.19,18.31,18.06,18.27,7255600.0,13.904,13.9957,13.8046,13.9652,7255600.0
2008-11-12 11:00:00,18.27,18.28,18.03,18.07,5795600.0,13.9652,13.9728,13.7817,13.8123,5795600.0
2008-11-12 11:30:00,18.07,18.09,17.77,17.92,8011300.0,13.8123,13.8276,13.583,13.6976,8011300.0
2008-11-12 12:00:00,17.93,17.93,17.69,17.82,4952900.0,13.7053,13.7053,13.5218,13.6212,4952900.0
2008-11-12 12:30:00,17.83,18.01,17.82,17.91,3370600.0,13.6288,13.7664,13.6212,13.69,3370600.0
2008-11-12 13:00:00,17.92,17.98,17.59,17.7,4097500.0,13.6976,13.7435,13.4454,13.5295,4097500.0
2008-11-12 13:30:00,17.7,17.72,17.48,17.52,5106600.0,13.5295,13.5448,13.3613,13.3919,5106600.0
2008-11-12 14:00:00,17.52,17.65,17.44,17.57,4732000.0,13.3919,13.4913,13.3307,13.4301,4732000.0
2008-11-12 14:30:00,17.56,17.75,17.35,17.36,6538200.0,13.4225,13.5677,13.2619,13.2696,6538200.0
2008-11-12 15:00:00,17.36,17.4,17.02,17.05,8501800.0,13.2696,13.3002,13.0097,13.0326,8501800.0
2008-11-12 15:30:00,17.05,17.27,17.0,17.01,17422800.0,13.0326,13.2008,12.9944,13.002,17422800.0
2008-11-13 09:30:00,17.17,17.3,16.62,16.71,13387400.0,13.1244,13.2237,12.7039,12.7727,13387400.0
2008-11-13 10:00:00,16.7,17.3,16.67,17.16,12952400.0,12.7651,13.2237,12.7422,13.1167,12952400.0
2008-11-13 10:30:00,17.16,17.17,16.71,16.86,8205100.0,13.1167,13.1244,12.7727,12.8874,8205100.0
2008-11-13 11:00:00,16.85,16.86,16.05,16.51,12373000.0,12.8797,12.8874,12.2682,12.6199,12373000.0
2008-11-13 11:30:00,16.51,16.54,16.09,16.11,6046900.0,12.6199,12.6428,12.2988,12.3141,6046900.0
2008-11-13 12:00:00,16.1,16.18,15.5,15.56,13645900.0,12.3065,12.3676,11.8478,11.8937,13645900.0
2008-11-13 12:30:00,15.56,15.58,14.88,14.9,17768500.0,11.8937,11.909,11.3739,11.3892,17768500.0
2008-11-13 13:00:00,14.9,15.66,14.89,15.62,13178700.0,11.3892,11.9701,11.3816,11.9396,13178700.0
2008-11-13 13:30:00,15.6,16.49,15.54,16.11,16579000.0,11.9243,12.6046,11.8784,12.3141,16579000.0
2008-11-13 14:00:00,16.11,16.64,16.0,16.46,14855400.0,12.3141,12.7192,12.23,12.5816,14855400.0
2008-11-13 14:30:00,16.46,17.03,16.3,16.43,15610000.0,12.5816,13.0173,12.4593,12.5587,15610000.0
2008-11-13 15:00:00,16.43,16.56,15.6,16.52,17257000.0,12.5587,12.6581,11.9243,12.6275,17257000.0
2008-11-13 15:30:00,16.52,17.4,16.38,17.24,23131300.0,12.6275,13.3002,12.5205,13.1779,23131300.0
2008-11-14 09:30:00,16.89,17.92,16.61,17.81,17697900.0,12.9103,13.6976,12.6963,13.6136,17697900.0
2008-11-14 10:00:00,17.81,18.04,17.11,17.23,13493400.0,13.6136,13.7894,13.0785,13.1702,13493400.0
2008-11-14 10:30:00,17.22,17.25,16.9,17.09,10005600.0,13.1626,13.1855,12.918,13.0632,10005600.0
2008-11-14 11:00:00,17.09,17.25,16.87,17.08,6314800.0,13.0632,13.1855,12.895,13.0556,6314800.0
2008-11-14 11:30:00,17.08,17.08,16.51,16.55,5758500.0,13.0556,13.0556,12.6199,12.6504,5758500.0
2008-11-14 12:00:00,16.55,16.55,16.2,16.44,7268800.0,12.6504,12.6504,12.3829,12.5664,7268800.0
2008-11-14 12:30:00,16.44,16.7,16.34,16.63,7149000.0,12.5664,12.7651,12.4899,12.7116,7149000.0
2008-11-14 13:00:00,16.63,16.69,16.3,16.69,4826800.0,12.7116,12.7574,12.4593,12.7574,4826800.0
2008-11-14 13:30:00,16.68,17.04,16.66,16.87,6965300.0,12.7498,13.025,12.7345,12.895,6965300.0
2008-11-14 14:00:00,16.87,17.27,16.83,17.17,7356100.0,12.895,13.2008,12.8645,13.1244,7356100.0
2008-11-14 14:30:00,17.18,17.66,17.05,17.64,8114600.0,13.132,13.4989,13.0326,13.4836,8114600.0
2008-11-14 15:00:00,17.64,17.73,17.12,17.2,8850900.0,13.4836,13.5524,13.0861,13.1473,8850900.0
2008-11-14 15:30:00,17.2,17.25,16.25,16.36,15646300.0,13.1473,13.1855,12.4211,12.5052,15646300.0
2008-11-17 09:30:00,16.2,16.28,15.46,15.77,14508200.0,12.3829,12.4441,11.8173,12.0542,14508200.0
2008-11-17 10:00:00,15.77,15.78,15.21,15.48,11046000.0,12.0542,12.0619,11.6262,11.8326,11046000.0
2008-11-17 10:30:00,15.47,15.61,15.26,15.28,6896100.0,11.8249,11.9319,11.6644,11.6797,6896100.0
2008-11-17 11:00:00,15.27,15.62,15.27,15.39,5318700.0,11.672,11.9396,11.672,11.7638,5318700.0
2008-11-17 11:30:00,15.4,16.11,15.37,15.93,10195900.0,11.7714,12.3141,11.7485,12.1765,10195900.0
2008-11-17 12:00:00,15.93,16.14,15.5,15.97,7970200.0,12.1765,12.337,11.8478,12.2071,7970200.0
2008-11-17 12:30:00,15.97,16.07,15.5,15.55,8215300.0,12.2071,12.2835,11.8478,11.8861,8215300.0
2008-11-17 13:00:00,15.54,15.63,15.4,15.62,5490400.0,11.8784,11.9472,11.7714,11.9396,5490400.0
2008-11-17 13:30:00,15.63,15.69,15.4,15.56,6424600.0,11.9472,11.9931,11.7714,11.8937,6424600.0
2008-11-17 14:00:00,15.56,15.67,15.36,15.44,9440300.0,11.8937,11.9778,11.7408,11.802,9440300.0
2008-11-17 14:30:00,15.44,15.68,15.32,15.33,9062200.0,11.802,11.9854,11.7103,11.7179,9062200.0
2008-11-17 15:00:00,15.34,15.5,15.22,15.32,9315500.0,11.7255,11.8478,11.6338,11.7103,9315500.0
2008-11-17 15:30:00,15.32,15.39,14.98,15.05,18494600.0,11.7103,11.7638,11.4504,11.5039,18494600.0
2008-11-18 09:30:00,15.2,15.35,14.81,14.94,15550800.0,11.6185,11.7332,11.3204,11.4198,15550800.0
2008-11-18 10:00:00,14.94,15.28,14.62,15.27,15357900.0,11.4198,11.6797,11.1752,11.672,15357900.0
2008-11-18 10:30:00,15.26,15.46,15.09,15.19,14814700.0,11.6644,11.8173,11.5344,11.6109,14814700.0
2008-11-18 11:00:00,15.18,15.31,15.03,15.24,8793700.0,11.6032,11.7026,11.4886,11.6491,8793700.0
2008-11-18 11:30:00,15.24,15.58,15.18,15.58,7839500.0,11.6491,11.909,11.6032,11.909,7839500.0
2008-11-18 12:00:00,15.57,15.72,15.45,15.53,7175900.0,11.9013,12.016,11.8096,11.8708,7175900.0
2008-11-18 12:30:00,15.53,15.55,15.22,15.33,5327600.0,11.8708,11.8861,11.6338,11.7179,5327600.0
2008-11-18 13:00:00,15.33,15.38,14.96,15.13,6809500.0,11.7179,11.7561,11.4351,11.565,6809500.0
2008-11-18 13:30:00,15.14,15.15,14.73,15.0,10264000.0,11.5727,11.5803,11.2593,11.4657,10264000.0
2008-11-18 14:00:00,14.99,15.18,14.75,14.88,8698900.0,11.458,11.6032,11.2746,11.3739,8698900.0
2008-11-18 14:30:00,14.88,14.9,14.55,14.57,9815800.0,11.3739,11.3892,11.1217,11.137,9815800.0
2008-11-18 15:00:00,14.57,14.91,14.54,14.75,12820800.0,11.137,11.3969,11.114,11.2746,12820800.0
2008-11-18 15:30:00,14.75,15.3,14.56,15.22,17096800.0,11.2746,11.695,11.1293,11.6338,17096800.0
2008-11-19 09:30:00,14.81,14.98,14.27,14.45,16226100.0,11.3204,11.4504,10.9077,11.0452,16226100.0
2008-11-19 10:00:00,14.45,14.71,14.33,14.52,14396400.0,11.0452,11.244,10.9535,11.0988,14396400.0
2008-11-19 10:30:00,14.52,14.55,13.98,13.98,13398200.0,11.0988,11.1217,10.686,10.686,13398200.0
2008-11-19 11:00:00,13.98,14.16,13.8,13.85,13004200.0,10.686,10.8236,10.5484,10.5866,13004200.0
2008-11-19 11:30:00,13.85,14.03,13.76,13.94,10990700.0,10.5866,10.7242,10.5178,10.6554,10990700.0
2008-11-19 12:00:00,13.95,14.05,13.62,13.64,8831900.0,10.6631,10.7395,10.4108,10.4261,8831900.0
2008-11-19 12:30:00,13.64,13.9,13.61,13.8,7543700.0,10.4261,10.6248,10.4032,10.5484,7543700.0
2008-11-19 13:00:00,13.8,13.87,13.49,13.49,7812500.0,10.5484,10.6019,10.3114,10.3114,7812500.0
2008-11-19 13:30:00,13.49,13.5,13.35,13.45,10045300.0,10.3114,10.3191,10.2044,10.2809,10045300.0
2008-11-19 14:00:00,13.45,13.65,13.39,13.52,10803000.0,10.2809,10.4337,10.235,10.3344,10803000.0
2008-11-19 14:30:00,13.53,13.91,13.46,13.75,11215800.0,10.342,10.6325,10.2885,10.5102,11215800.0
2008-11-19 15:00:00,13.77,13.89,13.32,13.5,13713700.0,10.5255,10.6172,10.1815,10.3191,13713700.0
2008-11-19 15:30:00,13.5,13.6,12.93,13.04,24721600.0,10.3191,10.3955,9.8834,9.9675,24721600.0
2008-11-20 09:30:00,12.86,13.24,12.1,12.14,24402200.0,9.8299,10.1203,9.249,9.2795,24402200.0
2008-11-20 10:00:00,12.15,12.24,11.68,12.23,21852800.0,9.2872,9.356,8.9279,9.3483,21852800.0
2008-11-20 10:30:00,12.21,12.6,11.94,12.5,17093500.0,9.333,9.6311,9.1267,9.5547,17093500.0
2008-11-20 11:00:00,12.5,12.69,12.18,12.23,12159900.0,9.5547,9.6999,9.3101,9.3483,12159900.0
2008-11-20 11:30:00,12.23,12.27,11.97,12.05,8629700.0,9.3483,9.3789,9.1496,9.2107,8629700.0
2008-11-20 12:00:00,12.06,12.82,11.92,12.71,11193800.0,9.2184,9.7993,9.1114,9.7152,11193800.0
2008-11-20 12:30:00,12.71,13.04,12.5,12.7,13988400.0,9.7152,9.9675,9.5547,9.7076,13988400.0
2008-11-20 13:00:00,12.7,12.82,12.37,12.42,8826300.0,9.7076,9.7993,9.4553,9.4936,8826300.0
2008-11-20 13:30:00,12.42,12.56,12.05,12.46,8383400.0,9.4936,9.6006,9.2107,9.5241,8383400.0
2008-11-20 14:00:00,12.45,12.56,12.05,12.07,6597100.0,9.5165,9.6006,9.2107,9.226,6597100.0
2008-11-20 14:30:00,12.07,12.39,12.01,12.06,7991900.0,9.226,9.4706,9.1802,9.2184,7991900.0
2008-11-20 15:00:00,12.06,12.38,11.71,11.83,12527200.0,9.2184,9.463,8.9509,9.0426,12527200.0
2008-11-20 15:30:00,11.82,12.01,11.0,11.28,29983100.0,9.0349,9.1802,8.4081,8.6222,29983100.0
2008-11-21 09:30:00,12.08,12.16,11.21,11.24,23192200.0,9.2337,9.2948,8.5687,8.5916,23192200.0
2008-11-21 10:00:00,11.24,11.39,10.78,10.8,19107100.0,8.5916,8.7063,8.24,8.2553,19107100.0
2008-11-21 10:30:00,10.79,11.31,10.76,10.78,15283000.0,8.2476,8.6451,8.2247,8.24,15283000.0
2008-11-21 11:00:00,10.78,10.94,10.51,10.84,13839800.0,8.24,8.3623,8.0336,8.2858,13839800.0
2008-11-21 11:30:00,10.85,11.01,10.33,10.37,13203900.0,8.2935,8.4158,7.896,7.9266,13203900.0
2008-11-21 12:00:00,10.37,10.73,10.29,10.67,13470800.0,7.9266,8.2018,7.8654,8.1559,13470800.0
2008-11-21 12:30:00,10.68,10.84,10.54,10.62,11587300.0,8.1635,8.2858,8.0565,8.1177,11587300.0
2008-11-21 13:00:00,10.61,10.7,10.44,10.52,8931300.0,8.11,8.1788,7.9801,8.0412,8931300.0
2008-11-21 13:30:00,10.52,10.6,10.23,10.25,8578600.0,8.0412,8.1024,7.8196,7.8349,8578600.0
2008-11-21 14:00:00,10.25,10.5,10.21,10.38,11733400.0,7.8349,8.026,7.8043,7.9342,11733400.0
2008-11-21 14:30:00,10.38,12.0,10.01,10.1,14900800.0,7.9342,9.1725,7.6514,7.7202,14900800.0
2008-11-21 15:00:00,10.1,11.0,10.08,10.76,26730600.0,7.7202,8.4081,7.7049,8.2247,26730600.0
2008-11-21 15:30:00,10.77,11.51,10.63,11.4,35924500.0,8.2323,8.798,8.1253,8.7139,35924500.0
2008-11-24 09:30:00,12.59,13.08,12.43,12.71,29829600.0,9.6235,9.998,9.5012,9.7152,29829600.0
2008-11-24 10:00:00,12.71,12.92,12.58,12.82,12154400.0,9.7152,9.8757,9.6159,9.7993,12154400.0
2008-11-24 10:30:00,12.83,13.47,12.75,13.42,14421600.0,9.807,10.2962,9.7458,10.2579,14421600.0
2008-11-24 11:00:00,13.42,13.7,13.3,13.62,13013600.0,10.2579,10.472,10.1662,10.4108,13013600.0
2008-11-24 11:30:00,13.62,13.95,13.55,13.86,10885900.0,10.4108,10.6631,10.3573,10.5943,10885900.0
2008-11-24 12:00:00,13.86,14.0,13.71,13.87,13377300.0,10.5943,10.7013,10.4796,10.6019,13377300.0
2008-11-24 12:30:00,13.87,13.97,13.74,13.88,8975200.0,10.6019,10.6783,10.5025,10.6096,8975200.0
2008-11-24 13:00:00,13.88,13.91,13.42,13.62,8689000.0,10.6096,10.6325,10.2579,10.4108,8689000.0
2008-11-24 13:30:00,13.62,13.92,13.56,13.92,6180700.0,10.4108,10.6401,10.3649,10.6401,6180700.0
2008-11-24 14:00:00,13.92,13.94,13.64,13.92,7950100.0,10.6401,10.6554,10.4261,10.6401,7950100.0
2008-11-24 14:30:00,13.91,14.18,13.89,14.15,12300900.0,10.6325,10.8389,10.6172,10.8159,12300900.0
2008-11-24 15:00:00,14.14,14.71,14.07,14.69,15009100.0,10.8083,11.244,10.7548,11.2287,15009100.0
2008-11-24 15:30:00,14.7,14.85,13.94,14.33,29587000.0,11.2363,11.351,10.6554,10.9535,29587000.0
2008-11-25 09:30:00,15.24,15.5,14.73,14.86,21859500.0,11.6491,11.8478,11.2593,11.3586,21859500.0
2008-11-25 10:00:00,14.86,15.28,14.78,15.09,14957000.0,11.3586,11.6797,11.2975,11.5344,14957000.0
2008-11-25 10:30:00,15.09,15.15,13.91,14.11,13098600.0,11.5344,11.5803,10.6325,10.7854,13098600.0
2008-11-25 11:00:00,14.1,14.59,14.1,14.53,10690100.0,10.7777,11.1523,10.7777,11.1064,10690100.0
2008-11-25 11:30:00,14.53,14.72,14.37,14.54,7309500.0,11.1064,11.2516,10.9841,11.114,7309500.0
2008-11-25 12:00:00,14.54,14.67,14.25,14.39,7053800.0,11.114,11.2134,10.8924,10.9994,7053800.0
2008-11-25 12:30:00,14.39,14.5,14.11,14.25,6377200.0,10.9994,11.0835,10.7854,10.8924,6377200.0
2008-11-25 13:00:00,14.25,14.46,13.98,14.42,5718600.0,10.8924,11.0529,10.686,11.0223,5718600.0
2008-11-25 13:30:00,14.41,14.59,14.2,14.24,5114300.0,11.0147,11.1523,10.8542,10.8847,5114300.0
2008-11-25 14:00:00,14.25,14.27,13.93,14.03,5346100.0,10.8924,10.9077,10.6478,10.7242,5346100.0
2008-11-25 14:30:00,14.04,14.5,14.01,14.41,6993200.0,10.7319,11.0835,10.7089,11.0147,6993200.0
2008-11-25 15:00:00,14.41,14.75,14.37,14.6,11297400.0,11.0147,11.2746,10.9841,11.1599,11297400.0
2008-11-25 15:30:00,14.6,15.1,14.57,14.8,17416900.0,11.1599,11.5421,11.137,11.3128,17416900.0
2008-11-26 09:30:00,14.31,14.37,13.95,14.04,11878900.0,10.9382,10.9841,10.6631,10.7319,11878900.0
2008-11-26 10:00:00,14.04,14.11,13.82,13.97,9572700.0,10.7319,10.7854,10.5637,10.6783,9572700.0
2008-11-26 10:30:00,13.97,14.01,13.83,13.93,5833000.0,10.6783,10.7089,10.5713,10.6478,5833000.0
2008-11-26 11:00:00,13.93,14.05,13.75,13.99,9607100.0,10.6478,10.7395,10.5102,10.6936,9607100.0
2008-11-26 11:30:00,13.99,14.45,13.98,14.14,7927400.0,10.6936,11.0452,10.686,10.8083,7927400.0
2008-11-26 12:00:00,14.14,14.33,14.04,14.26,4511500.0,10.8083,10.9535,10.7319,10.9,4511500.0
2008-11-26 12:30:00,14.26,14.45,14.15,14.39,3807000.0,10.9,11.0452,10.8159,10.9994,3807000.0
2008-11-26 13:00:00,14.4,14.47,14.19,14.31,5975600.0,11.007,11.0605,10.8465,10.9382,5975600.0
2008-11-26 13:30:00,14.32,14.39,14.16,14.27,5055500.0,10.9459,10.9994,10.8236,10.9077,5055500.0
2008-11-26 14:00:00,14.27,14.42,14.12,14.42,4760500.0,10.9077,11.0223,10.793,11.0223,4760500.0
2008-11-26 14:30:00,14.42,14.89,14.41,14.86,8707400.0,11.0223,11.3816,11.0147,11.3586,8707400.0
2008-11-26 15:00:00,14.87,15.35,14.66,15.35,14525900.0,11.3663,11.7332,11.2058,11.7332,14525900.0
2008-11-26 15:30:00,15.35,15.46,15.09,15.36,19320100.0,11.7332,11.8173,11.5344,11.7408,19320100.0
2008-11-28 09:30:00,15.48,16.0,15.42,15.59,8168700.0,11.8326,12.23,11.7867,11.9166,8168700.0
2008-11-28 10:00:00,15.59,15.83,15.41,15.69,5703200.0,11.9166,12.1001,11.779,11.9931,5703200.0
2008-11-28 10:30:00,15.69,15.86,15.61,15.83,3460000.0,11.9931,12.123,11.9319,12.1001,3460000.0
2008-11-28 11:00:00,15.83,15.9,15.62,15.85,4866500.0,12.1001,12.1536,11.9396,12.1154,4866500.0
2008-11-28 11:30:00,15.85,16.0,15.74,15.99,4479000.0,12.1154,12.23,12.0313,12.2224,4479000.0
2008-11-28 12:00:00,15.99,16.05,15.83,15.91,4658700.0,12.2224,12.2682,12.1001,12.1612,4658700.0
2008-11-28 12:30:00,15.91,16.39,15.82,16.22,13314100.0,12.1612,12.5281,12.0924,12.3982,13314100.0
2008-11-28 13:00:00,16.24,16.32,15.76,16.2,6499700.0,12.4135,12.4746,12.0466,12.3829,6499700.0
2008-11-28 13:30:00,16.15,16.26,16.15,16.15,19400.0,12.3447,12.4288,12.3447,12.3447,19400.0
2008-11-28 14:00:00,16.23,16.27,16.17,16.27,23500.0,12.4058,12.4364,12.36,12.4364,23500.0
2008-11-28 14:30:00,16.27,16.3,16.2,16.26,15900.0,12.4364,12.4593,12.3829,12.4288,15900.0
2008-11-28 15:00:00,16.3,16.34,16.25,16.25,15300.0,12.4593,12.4899,12.4211,12.4211,15300.0
2008-11-28 15:30:00,16.25,16.25,16.19,16.2,2000.0,12.4211,12.4211,12.3753,12.3829,2000.0
2008-12-01 09:30:00,15.59,15.6,14.77,14.93,12414500.0,11.9166,11.9243,11.2898,11.4121,12414500.0
2008-12-01 10:00:00,14.93,15.07,14.76,14.77,6772500.0,11.4121,11.5192,11.2822,11.2898,6772500.0
2008-12-01 10:30:00,14.77,14.77,14.5,14.5,5781000.0,11.2898,11.2898,11.0835,11.0835,5781000.0
2008-12-01 11:00:00,14.5,14.56,14.28,14.34,5882500.0,11.0835,11.1293,10.9153,10.9612,5882500.0
2008-12-01 11:30:00,14.34,14.59,14.31,14.52,4323100.0,10.9612,11.1523,10.9382,11.0988,4323100.0
2008-12-01 12:00:00,14.53,15.0,14.24,14.26,5321400.0,11.1064,11.4657,10.8847,10.9,5321400.0
2008-12-01 12:30:00,14.26,14.29,14.07,14.13,5467600.0,10.9,10.9229,10.7548,10.8006,5467600.0
2008-12-01 13:00:00,14.12,14.34,14.11,14.33,4334800.0,10.793,10.9612,10.7854,10.9535,4334800.0
2008-12-01 13:30:00,14.33,14.51,14.3,14.51,7093800.0,10.9535,11.0911,10.9306,11.0911,7093800.0
2008-12-01 14:00:00,14.51,14.59,14.42,14.54,7216500.0,11.0911,11.1523,11.0223,11.114,7216500.0
2008-12-01 14:30:00,14.54,14.7,14.46,14.49,6210000.0,11.114,11.2363,11.0529,11.0758,6210000.0
2008-12-01 15:00:00,14.49,14.53,14.02,14.06,9380800.0,11.0758,11.1064,10.7166,10.7471,9380800.0
2008-12-01 15:30:00,14.07,14.09,12.77,12.91,31684300.0,10.7548,10.7701,9.7611,9.8681,31684300.0
2008-12-02 09:30:00,13.39,13.52,12.91,13.07,12401100.0,10.235,10.3344,9.8681,9.9904,12401100.0
2008-12-02 10:00:00,13.07,13.77,12.92,13.64,10999100.0,9.9904,10.5255,9.8757,10.4261,10999100.0
2008-12-02 10:30:00,13.64,13.95,13.58,13.74,7028900.0,10.4261,10.6631,10.3802,10.5025,7028900.0
2008-12-02 11:00:00,13.75,13.94,13.54,13.88,5425300.0,10.5102,10.6554,10.3497,10.6096,5425300.0
2008-12-02 11:30:00,13.87,14.17,13.77,14.1,5746700.0,10.6019,10.8312,10.5255,10.7777,5746700.0
2008-12-02 12:00:00,14.1,14.46,14.08,14.37,6323200.0,10.7777,11.0529,10.7624,10.9841,6323200.0
2008-12-02 12:30:00,14.37,14.49,14.27,14.31,5910000.0,10.9841,11.0758,10.9077,10.9382,5910000.0
2008-12-02 13:00:00,14.31,14.32,14.11,14.14,4679000.0,10.9382,10.9459,10.7854,10.8083,4679000.0
2008-12-02 13:30:00,14.14,14.14,13.72,13.73,7349700.0,10.8083,10.8083,10.4872,10.4949,7349700.0
2008-12-02 14:00:00,13.74,13.81,13.24,13.4,9667000.0,10.5025,10.556,10.1203,10.2426,9667000.0
2008-12-02 14:30:00,13.4,14.16,13.38,14.1,7679300.0,10.2426,10.8236,10.2274,10.7777,7679300.0
2008-12-02 15:00:00,14.1,14.4,13.58,14.19,10394700.0,10.7777,11.007,10.3802,10.8465,10394700.0
2008-12-02 15:30:00,14.2,14.69,13.8,14.57,21657200.0,10.8542,11.2287,10.5484,11.137,21657200.0
2008-12-03 09:30:00,13.69,14.14,13.39,13.59,12789800.0,10.6868,11.0381,10.4526,10.6088,12789800.0
2008-12-03 10:00:00,13.59,14.18,13.47,14.18,9570800.0,10.6088,11.0693,10.5151,11.0693,9570800.0
2008-12-03 10:30:00,14.18,14.68,14.08,14.63,12049900.0,11.0693,11.4596,10.9913,11.4206,12049900.0
2008-12-03 11:00:00,14.65,14.76,14.5,14.52,9665200.0,11.4362,11.5221,11.3191,11.3347,9665200.0
2008-12-03 11:30:00,14.52,14.7,14.5,14.61,6066300.0,11.3347,11.4753,11.3191,11.405,6066300.0
2008-12-03 12:00:00,14.61,14.62,14.09,14.29,7934800.0,11.405,11.4128,10.9991,11.1552,7934800.0
2008-12-03 12:30:00,14.29,14.51,14.26,14.43,5479000.0,11.1552,11.3269,11.1318,11.2645,5479000.0
2008-12-03 13:00:00,14.43,14.44,13.93,13.97,4403100.0,11.2645,11.2723,10.8742,10.9054,4403100.0
2008-12-03 13:30:00,13.98,14.03,13.7,13.79,5583500.0,10.9132,10.9522,10.6946,10.7649,5583500.0
2008-12-03 14:00:00,13.79,14.53,13.76,14.38,8819800.0,10.7649,11.3425,10.7415,11.2255,8819800.0
2008-12-03 14:30:00,14.38,14.65,14.27,14.39,9794900.0,11.2255,11.4362,11.1396,11.2333,9794900.0
2008-12-03 15:00:00,14.39,14.55,14.2,14.44,8896100.0,11.2333,11.3582,11.0849,11.2723,8896100.0
2008-12-03 15:30:00,14.44,15.18,14.36,15.09,20660800.0,11.2723,11.85,11.2098,11.7797,20660800.0
2008-12-04 09:30:00,14.74,15.04,14.65,14.77,9703100.0,11.5065,11.7407,11.4362,11.5299,9703100.0
2008-12-04 10:00:00,14.78,14.89,14.5,14.61,8877400.0,11.5377,11.6236,11.3191,11.405,8877400.0
2008-12-04 10:30:00,14.61,15.0,14.53,14.92,8357900.0,11.405,11.7094,11.3425,11.647,8357900.0
2008-12-04 11:00:00,14.93,15.2,14.86,15.11,8461900.0,11.6548,11.8656,11.6002,11.7953,8461900.0
2008-12-04 11:30:00,15.11,15.14,14.73,14.91,5604100.0,11.7953,11.8187,11.4987,11.6392,5604100.0
2008-12-04 12:00:00,14.9,14.95,14.61,14.77,4984100.0,11.6314,11.6704,11.405,11.5299,4984100.0
2008-12-04 12:30:00,14.77,14.96,14.7,14.84,4639900.0,11.5299,11.6782,11.4753,11.5845,4639900.0
2008-12-04 13:00:00,14.84,14.9,14.61,14.61,2378400.0,11.5845,11.6314,11.405,11.405,2378400.0
2008-12-04 13:30:00,14.61,15.05,14.57,14.93,4555700.0,11.405,11.7485,11.3738,11.6548,4555700.0
2008-12-04 14:00:00,14.93,15.21,14.91,15.13,6000300.0,11.6548,11.8734,11.6392,11.8109,6000300.0
2008-12-04 14:30:00,15.12,15.36,14.81,14.86,7614200.0,11.8031,11.9905,11.5611,11.6002,7614200.0
2008-12-04 15:00:00,14.86,14.91,14.04,14.15,11753000.0,11.6002,11.6392,10.96,11.0459,11753000.0
2008-12-04 15:30:00,14.14,14.87,13.93,14.3,17382500.0,11.0381,11.608,10.8742,11.163,17382500.0
2008-12-05 09:30:00,13.93,14.54,13.75,14.15,12217000.0,10.8742,11.3504,10.7337,11.0459,12217000.0
2008-12-05 10:00:00,14.15,14.22,13.86,14.15,10462500.0,11.0459,11.1005,10.8195,11.0459,10462500.0
2008-12-05 10:30:00,14.17,14.52,14.09,14.41,8833200.0,11.0615,11.3347,10.9991,11.2489,8833200.0
2008-12-05 11:00:00,14.41,14.53,14.3,14.33,7226200.0,11.2489,11.3425,11.163,11.1864,7226200.0
2008-12-05 11:30:00,14.32,14.42,14.2,14.36,5039800.0,11.1786,11.2567,11.0849,11.2098,5039800.0
2008-12-05 12:00:00,14.36,14.65,14.35,14.53,6293100.0,11.2098,11.4362,11.202,11.3425,6293100.0
2008-12-05 12:30:00,14.53,14.56,14.21,14.28,8156800.0,11.3425,11.366,11.0927,11.1474,8156800.0
2008-12-05 13:00:00,14.28,14.41,14.03,14.2,8333400.0,11.1474,11.2489,10.9522,11.0849,8333400.0
2008-12-05 13:30:00,14.19,14.41,14.15,14.25,7333200.0,11.0771,11.2489,11.0459,11.124,7333200.0
2008-12-05 14:00:00,14.25,14.45,14.23,14.43,6866700.0,11.124,11.2801,11.1084,11.2645,6866700.0
2008-12-05 14:30:00,14.42,14.87,14.36,14.79,11836900.0,11.2567,11.608,11.2098,11.5455,11836900.0
2008-12-05 15:00:00,14.78,15.07,14.6,15.02,13368700.0,11.5377,11.7641,11.3972,11.7251,13368700.0
2008-12-05 15:30:00,15.02,15.46,15.01,15.26,23190700.0,11.7251,12.0685,11.7172,11.9124,23190700.0
2008-12-08 09:30:00,16.19,16.92,16.05,16.49,22913900.0,12.6384,13.2082,12.5291,12.8726,22913900.0
2008-12-08 10:00:00,16.49,16.94,16.42,16.9,12362900.0,12.8726,13.2239,12.8179,13.1926,12362900.0
2008-12-08 10:30:00,16.91,17.13,16.84,17.03,10655400.0,13.2004,13.3722,13.1458,13.2941,10655400.0
2008-12-08 11:00:00,17.03,17.18,17.0,17.01,7822600.0,13.2941,13.4112,13.2707,13.2785,7822600.0
2008-12-08 11:30:00,17.01,17.12,16.92,17.0,9961700.0,13.2785,13.3644,13.2082,13.2707,9961700.0
2008-12-08 12:00:00,17.0,17.24,16.93,17.24,10526100.0,13.2707,13.4581,13.2161,13.4581,10526100.0
2008-12-08 12:30:00,17.23,17.4,17.0,17.11,9640900.0,13.4502,13.583,13.2707,13.3566,9640900.0
2008-12-08 13:00:00,17.11,17.28,17.04,17.1,6242600.0,13.3566,13.4893,13.3019,13.3488,6242600.0
2008-12-08 13:30:00,17.1,17.1,16.91,17.03,6719600.0,13.3488,13.3488,13.2004,13.2941,6719600.0
2008-12-08 14:00:00,17.03,17.45,17.02,17.39,6610700.0,13.2941,13.622,13.2863,13.5751,6610700.0
2008-12-08 14:30:00,17.39,17.62,17.22,17.61,8482700.0,13.5751,13.7547,13.4424,13.7469,8482700.0
2008-12-08 15:00:00,17.62,17.7,17.41,17.69,9903500.0,13.7547,13.8171,13.5908,13.8093,9903500.0
2008-12-08 15:30:00,17.67,18.0,16.49,17.68,30872200.0,13.7937,14.0513,12.8726,13.8015,30872200.0
2008-12-09 09:30:00,17.4,17.45,17.0,17.05,12279800.0,13.583,13.622,13.2707,13.3097,12279800.0
2008-12-09 10:00:00,17.05,17.59,17.04,17.48,7958100.0,13.3097,13.7313,13.3019,13.6454,7958100.0
2008-12-09 10:30:00,17.47,17.94,17.41,17.84,8493400.0,13.6376,14.0045,13.5908,13.9264,8493400.0
2008-12-09 11:00:00,17.85,17.9,17.28,17.29,6621500.0,13.9342,13.9733,13.4893,13.4971,6621500.0
2008-12-09 11:30:00,17.28,17.71,17.28,17.58,6123100.0,13.4893,13.8249,13.4893,13.7235,6123100.0
2008-12-09 12:00:00,17.59,17.7,17.33,17.39,4776700.0,13.7313,13.8171,13.5283,13.5751,4776700.0
2008-12-09 12:30:00,17.39,17.75,17.39,17.45,4773900.0,13.5751,13.8562,13.5751,13.622,4773900.0
2008-12-09 13:00:00,17.46,17.49,17.05,17.09,4835300.0,13.6298,13.6532,13.3097,13.341,4835300.0
2008-12-09 13:30:00,17.08,17.17,16.99,17.03,7535000.0,13.3331,13.4034,13.2629,13.2941,7535000.0
2008-12-09 14:00:00,17.04,17.19,16.93,17.04,10950800.0,13.3019,13.419,13.2161,13.3019,10950800.0
2008-12-09 14:30:00,17.04,17.33,16.95,17.25,7685000.0,13.3019,13.5283,13.2317,13.4659,7685000.0
2008-12-09 15:00:00,17.24,17.38,16.99,17.03,9701700.0,13.4581,13.5673,13.2629,13.2941,9701700.0
2008-12-09 15:30:00,17.02,17.37,16.9,16.97,14972300.0,13.2863,13.5595,13.1926,13.2473,14972300.0
2008-12-10 09:30:00,17.27,17.36,16.56,16.63,11106600.0,13.4815,13.5517,12.9272,12.9819,11106600.0
2008-12-10 10:00:00,16.63,17.05,16.54,16.88,8494100.0,12.9819,13.3097,12.9116,13.177,8494100.0
2008-12-10 10:30:00,16.87,16.96,16.6,16.71,5463100.0,13.1692,13.2395,12.9584,13.0443,5463100.0
2008-12-10 11:00:00,16.71,16.87,16.68,16.75,4315100.0,13.0443,13.1692,13.0209,13.0755,4315100.0
2008-12-10 11:30:00,16.75,16.79,16.51,16.6,4407400.0,13.0755,13.1068,12.8882,12.9584,4407400.0
2008-12-10 12:00:00,16.6,16.69,16.2,16.2,5812200.0,12.9584,13.0287,12.6462,12.6462,5812200.0
2008-12-10 12:30:00,16.2,16.32,16.05,16.17,4508400.0,12.6462,12.7399,12.5291,12.6228,4508400.0
2008-12-10 13:00:00,16.18,16.62,16.13,16.47,6289800.0,12.6306,12.9741,12.5916,12.857,6289800.0
2008-12-10 13:30:00,16.47,16.58,16.07,16.17,7759800.0,12.857,12.9428,12.5447,12.6228,7759800.0
2008-12-10 14:00:00,16.17,16.45,16.06,16.22,6174700.0,12.6228,12.8414,12.5369,12.6618,6174700.0
2008-12-10 14:30:00,16.23,16.47,16.16,16.36,4827700.0,12.6696,12.857,12.615,12.7711,4827700.0
2008-12-10 15:00:00,16.36,16.72,16.34,16.71,6971800.0,12.7711,13.0521,12.7555,13.0443,6971800.0
2008-12-10 15:30:00,16.71,16.84,16.51,16.71,8804300.0,13.0443,13.1458,12.8882,13.0443,8804300.0
2008-12-11 09:30:00,16.35,16.37,15.51,15.89,15526400.0,12.7633,12.7789,12.1076,12.4042,15526400.0
2008-12-11 10:00:00,15.88,16.17,15.76,16.04,9863900.0,12.3964,12.6228,12.3027,12.5213,9863900.0
2008-12-11 10:30:00,16.04,16.08,15.83,15.88,5825900.0,12.5213,12.5525,12.3574,12.3964,5825900.0
2008-12-11 11:00:00,15.88,15.95,15.72,15.77,5816700.0,12.3964,12.451,12.2715,12.3105,5816700.0
2008-12-11 11:30:00,15.77,16.14,15.76,16.11,5723600.0,12.3105,12.5994,12.3027,12.5759,5723600.0
2008-12-11 12:00:00,16.12,16.31,15.9,15.91,4669500.0,12.5837,12.7321,12.412,12.4198,4669500.0
2008-12-11 12:30:00,15.91,16.17,15.89,16.14,3393300.0,12.4198,12.6228,12.4042,12.5994,3393300.0
2008-12-11 13:00:00,16.14,16.15,15.8,15.9,3507300.0,12.5994,12.6072,12.3339,12.412,3507300.0
2008-12-11 13:30:00,15.91,15.97,15.71,15.75,3787400.0,12.4198,12.4667,12.2637,12.2949,3787400.0
2008-12-11 14:00:00,15.75,15.86,15.58,15.71,3919400.0,12.2949,12.3808,12.1622,12.2637,3919400.0
2008-12-11 14:30:00,15.7,15.82,15.3,15.34,6644300.0,12.2559,12.3496,11.9436,11.9749,6644300.0
2008-12-11 15:00:00,15.34,15.36,15.02,15.18,10230100.0,11.9749,11.9905,11.7251,11.85,10230100.0
2008-12-11 15:30:00,15.18,15.24,14.83,15.01,20374000.0,11.85,11.8968,11.5767,11.7172,20374000.0
2008-12-12 09:30:00,14.11,14.8,13.9,14.56,17004500.0,11.0147,11.5533,10.8507,11.366,17004500.0
2008-12-12 10:00:00,14.55,14.76,14.33,14.49,10582100.0,11.3582,11.5221,11.1864,11.3113,10582100.0
2008-12-12 10:30:00,14.5,14.61,14.19,14.58,8513000.0,11.3191,11.405,11.0771,11.3816,8513000.0
2008-12-12 11:00:00,14.57,14.79,14.41,14.53,7632500.0,11.3738,11.5455,11.2489,11.3425,7632500.0
2008-12-12 11:30:00,14.52,14.65,14.4,14.46,5725600.0,11.3347,11.4362,11.2411,11.2879,5725600.0
2008-12-12 12:00:00,14.46,14.59,14.36,14.49,5337600.0,11.2879,11.3894,11.2098,11.3113,5337600.0
2008-12-12 12:30:00,14.48,15.04,14.43,14.98,7233300.0,11.3035,11.7407,11.2645,11.6938,7233300.0
2008-12-12 13:00:00,14.98,15.06,14.51,14.73,6423600.0,11.6938,11.7563,11.3269,11.4987,6423600.0
2008-12-12 13:30:00,14.74,14.82,14.49,14.57,5191900.0,11.5065,11.5689,11.3113,11.3738,5191900.0
2008-12-12 14:00:00,14.56,14.84,14.46,14.5,5902000.0,11.366,11.5845,11.2879,11.3191,5902000.0
2008-12-12 14:30:00,14.5,14.98,14.32,14.92,9092800.0,11.3191,11.6938,11.1786,11.647,9092800.0
2008-12-12 15:00:00,14.92,15.09,14.76,14.84,9181200.0,11.647,11.7797,11.5221,11.5845,9181200.0
2008-12-12 15:30:00,14.84,15.0,14.58,14.98,14071500.0,11.5845,11.7094,11.3816,11.6938,14071500.0
2008-12-15 09:30:00,15.06,15.1,14.35,14.37,8621100.0,11.7563,11.7875,11.202,11.2176,8621100.0
2008-12-15 10:00:00,14.38,14.43,14.18,14.23,5579800.0,11.2255,11.2645,11.0693,11.1084,5579800.0
2008-12-15 10:30:00,14.22,14.38,14.2,14.22,5126600.0,11.1005,11.2255,11.0849,11.1005,5126600.0
2008-12-15 11:00:00,14.22,14.29,14.15,14.22,4872500.0,11.1005,11.1552,11.0459,11.1005,4872500.0
2008-12-15 11:30:00,14.22,14.27,14.13,14.21,4537100.0,11.1005,11.1396,11.0303,11.0927,4537100.0
2008-12-15 12:00:00,14.21,14.36,14.17,14.34,3469700.0,11.0927,11.2098,11.0615,11.1942,3469700.0
2008-12-15 12:30:00,14.35,14.39,14.17,14.19,2995400.0,11.202,11.2333,11.0615,11.0771,2995400.0
2008-12-15 13:00:00,14.19,14.22,14.11,14.17,3325400.0,11.0771,11.1005,11.0147,11.0615,3325400.0
2008-12-15 13:30:00,14.17,14.25,14.14,14.16,4454200.0,11.0615,11.124,11.0381,11.0537,4454200.0
2008-12-15 14:00:00,14.16,14.24,14.11,14.15,3442300.0,11.0537,11.1162,11.0147,11.0459,3442300.0
2008-12-15 14:30:00,14.15,14.18,13.95,13.96,7532800.0,11.0459,11.0693,10.8898,10.8976,7532800.0
2008-12-15 15:00:00,13.96,14.02,13.9,13.97,8084200.0,10.8976,10.9444,10.8507,10.9054,8084200.0
2008-12-15 15:30:00,13.97,14.27,13.9,14.13,14916200.0,10.9054,11.1396,10.8507,11.0303,14916200.0
2008-12-16 09:30:00,14.17,14.52,13.77,13.81,17524600.0,11.0615,11.3347,10.7493,10.7805,17524600.0
2008-12-16 10:00:00,13.81,13.88,13.51,13.6,15810800.0,10.7805,10.8351,10.5463,10.6166,15810800.0
2008-12-16 10:30:00,13.61,13.8,13.58,13.77,8812300.0,10.6244,10.7727,10.6009,10.7493,8812300.0
2008-12-16 11:00:00,13.77,14.01,13.74,13.84,9150800.0,10.7493,10.9366,10.7258,10.8039,9150800.0
2008-12-16 11:30:00,13.84,13.88,13.8,13.85,6476600.0,10.8039,10.8351,10.7727,10.8117,6476600.0
2008-12-16 12:00:00,13.84,13.91,13.78,13.86,4916000.0,10.8039,10.8586,10.7571,10.8195,4916000.0
2008-12-16 12:30:00,13.86,14.0,13.85,13.85,6882200.0,10.8195,10.9288,10.8117,10.8117,6882200.0
2008-12-16 13:00:00,13.85,13.88,13.77,13.8,3883800.0,10.8117,10.8351,10.7493,10.7727,3883800.0
2008-12-16 13:30:00,13.8,13.82,13.71,13.79,5208400.0,10.7727,10.7883,10.7024,10.7649,5208400.0
2008-12-16 14:00:00,13.8,14.01,13.71,13.86,10500000.0,10.7727,10.9366,10.7024,10.8195,10500000.0
2008-12-16 14:30:00,13.86,14.55,13.71,14.55,25221100.0,10.8195,11.3582,10.7024,11.3582,25221100.0
2008-12-16 15:00:00,14.55,15.2,14.48,14.89,26301700.0,11.3582,11.8656,11.3035,11.6236,26301700.0
2008-12-16 15:30:00,14.88,15.17,14.75,15.11,28346900.0,11.6158,11.8421,11.5143,11.7953,28346900.0
2008-12-17 09:30:00,14.83,15.15,14.52,15.0,11865400.0,11.5767,11.8265,11.3347,11.7094,11865400.0
2008-12-17 10:00:00,15.0,15.06,14.61,14.7,7973700.0,11.7094,11.7563,11.405,11.4753,7973700.0
2008-12-17 10:30:00,14.71,14.82,14.66,14.76,6240400.0,11.4831,11.5689,11.444,11.5221,6240400.0
2008-12-17 11:00:00,14.77,14.8,14.5,14.67,5883000.0,11.5299,11.5533,11.3191,11.4518,5883000.0
2008-12-17 11:30:00,14.66,14.74,14.6,14.69,4652300.0,11.444,11.5065,11.3972,11.4674,4652300.0
2008-12-17 12:00:00,14.7,14.87,14.59,14.8,6461500.0,11.4753,11.608,11.3894,11.5533,6461500.0
2008-12-17 12:30:00,14.8,14.97,14.73,14.88,4843700.0,11.5533,11.686,11.4987,11.6158,4843700.0
2008-12-17 13:00:00,14.87,15.03,14.82,14.97,3259200.0,11.608,11.7329,11.5689,11.686,3259200.0
2008-12-17 13:30:00,14.97,15.35,14.97,15.16,5859600.0,11.686,11.9827,11.686,11.8343,5859600.0
2008-12-17 14:00:00,15.16,15.39,14.96,15.0,6590700.0,11.8343,12.0139,11.6782,11.7094,6590700.0
2008-12-17 14:30:00,14.99,15.09,14.81,14.96,6815700.0,11.7016,11.7797,11.5611,11.6782,6815700.0
2008-12-17 15:00:00,14.97,15.1,14.85,14.89,6272300.0,11.686,11.7875,11.5923,11.6236,6272300.0
2008-12-17 15:30:00,14.89,15.28,14.61,14.63,11547100.0,11.6236,11.928,11.405,11.4206,11547100.0
2008-12-18 09:30:00,14.85,15.11,14.62,14.72,12959400.0,11.5923,11.7953,11.4128,11.4909,12959400.0
2008-12-18 10:00:00,14.73,14.87,14.7,14.77,6467700.0,11.4987,11.608,11.4753,11.5299,6467700.0
2008-12-18 10:30:00,14.77,14.86,14.76,14.81,4025300.0,11.5299,11.6002,11.5221,11.5611,4025300.0
2008-12-18 11:00:00,14.81,14.84,14.58,14.67,5487800.0,11.5611,11.5845,11.3816,11.4518,5487800.0
2008-12-18 11:30:00,14.67,14.78,14.65,14.74,3762000.0,11.4518,11.5377,11.4362,11.5065,3762000.0
2008-12-18 12:00:00,14.75,14.75,14.58,14.62,3463200.0,11.5143,11.5143,11.3816,11.4128,3463200.0
2008-12-18 12:30:00,14.62,14.74,14.47,14.73,4990600.0,11.4128,11.5065,11.2957,11.4987,4990600.0
2008-12-18 13:00:00,14.74,14.79,14.62,14.65,3144400.0,11.5065,11.5455,11.4128,11.4362,3144400.0
2008-12-18 13:30:00,14.64,14.72,14.37,14.44,5005900.0,11.4284,11.4909,11.2176,11.2723,5005900.0
2008-12-18 14:00:00,14.44,14.54,14.02,14.15,6992100.0,11.2723,11.3504,10.9444,11.0459,6992100.0
2008-12-18 14:30:00,14.15,14.28,14.02,14.13,7722900.0,11.0459,11.1474,10.9444,11.0303,7722900.0
2008-12-18 15:00:00,14.13,14.16,13.91,14.04,11771000.0,11.0303,11.0537,10.8586,10.96,11771000.0
2008-12-18 15:30:00,14.03,14.27,13.94,14.0,16259000.0,10.9522,11.1396,10.882,10.9288,16259000.0
2008-12-19 09:30:00,14.07,14.3,13.8,13.9,21161300.0,10.9835,11.163,10.7727,10.8507,21161300.0
2008-12-19 10:00:00,13.91,14.25,13.89,14.22,9492100.0,10.8586,11.124,10.8429,11.1005,9492100.0
2008-12-19 10:30:00,14.22,14.37,14.14,14.23,6912100.0,11.1005,11.2176,11.0381,11.1084,6912100.0
2008-12-19 11:00:00,14.22,14.26,13.95,14.01,5900100.0,11.1005,11.1318,10.8898,10.9366,5900100.0
2008-12-19 11:30:00,14.01,14.08,13.72,13.78,5665000.0,10.9366,10.9913,10.7102,10.7571,5665000.0
2008-12-19 12:00:00,13.78,13.9,13.72,13.87,4357300.0,10.7571,10.8507,10.7102,10.8273,4357300.0
2008-12-19 12:30:00,13.87,13.96,13.84,13.9,3698700.0,10.8273,10.8976,10.8039,10.8507,3698700.0
2008-12-19 13:00:00,13.89,14.03,13.89,13.98,3848000.0,10.8429,10.9522,10.8429,10.9132,3848000.0
2008-12-19 13:30:00,13.98,14.15,13.88,13.91,4741700.0,10.9132,11.0459,10.8351,10.8586,4741700.0
2008-12-19 14:00:00,13.91,13.98,13.8,13.91,4937700.0,10.8586,10.9132,10.7727,10.8586,4937700.0
2008-12-19 14:30:00,13.91,14.03,13.86,13.88,4548800.0,10.8586,10.9522,10.8195,10.8351,4548800.0
2008-12-19 15:00:00,13.88,13.88,13.61,13.78,7734800.0,10.8351,10.8351,10.6244,10.7571,7734800.0
2008-12-19 15:30:00,13.78,13.89,13.6,13.8,13112700.0,10.7571,10.8429,10.6166,10.7727,13112700.0
2008-12-22 09:30:00,13.9,14.01,13.7,13.73,7760400.0,10.8507,10.9366,10.6946,10.718,7760400.0
2008-12-22 10:00:00,13.74,13.79,13.65,13.71,3639000.0,10.7258,10.7649,10.6556,10.7024,3639000.0
2008-12-22 10:30:00,13.72,13.87,13.7,13.81,3648800.0,10.7102,10.8273,10.6946,10.7805,3648800.0
2008-12-22 11:00:00,13.81,13.81,13.63,13.74,5408900.0,10.7805,10.7805,10.64,10.7258,5408900.0
2008-12-22 11:30:00,13.75,13.8,13.68,13.74,2868900.0,10.7337,10.7727,10.679,10.7258,2868900.0
2008-12-22 12:00:00,13.73,13.78,13.67,13.77,3301300.0,10.718,10.7571,10.6712,10.7493,3301300.0
2008-12-22 12:30:00,13.76,13.83,13.7,13.74,2628200.0,10.7415,10.7961,10.6946,10.7258,2628200.0
2008-12-22 13:00:00,13.74,13.79,13.7,13.74,2753800.0,10.7258,10.7649,10.6946,10.7258,2753800.0
2008-12-22 13:30:00,13.74,13.76,13.61,13.63,2560400.0,10.7258,10.7415,10.6244,10.64,2560400.0
2008-12-22 14:00:00,13.64,13.67,13.42,13.46,6194500.0,10.6478,10.6712,10.476,10.5073,6194500.0
2008-12-22 14:30:00,13.47,13.58,13.38,13.39,5294000.0,10.5151,10.6009,10.4448,10.4526,5294000.0
2008-12-22 15:00:00,13.39,13.5,13.33,13.37,6595800.0,10.4526,10.5385,10.4058,10.437,6595800.0
2008-12-22 15:30:00,13.37,13.5,13.21,13.45,13645400.0,10.437,10.5385,10.3121,10.4995,13645400.0
2008-12-23 09:30:00,13.43,13.58,13.05,13.27,7953000.0,10.4839,10.6009,10.1872,10.359,7953000.0
2008-12-23 10:00:00,13.26,13.27,13.05,13.14,6327400.0,10.3511,10.359,10.1872,10.2575,6327400.0
2008-12-23 10:30:00,13.14,13.35,13.12,13.29,6580900.0,10.2575,10.4214,10.2419,10.3746,6580900.0
2008-12-23 11:00:00,13.3,13.33,13.08,13.1,4376300.0,10.3824,10.4058,10.2106,10.2262,4376300.0
2008-12-23 11:30:00,13.1,13.12,12.96,12.99,4932100.0,10.2262,10.2419,10.117,10.1404,4932100.0
2008-12-23 12:00:00,12.99,13.04,12.91,12.98,4119500.0,10.1404,10.1794,10.0779,10.1326,4119500.0
2008-12-23 12:30:00,12.98,13.0,12.91,12.99,2823800.0,10.1326,10.1482,10.0779,10.1404,2823800.0
2008-12-23 13:00:00,12.99,13.08,12.97,13.02,3115500.0,10.1404,10.2106,10.1248,10.1638,3115500.0
2008-12-23 13:30:00,13.02,13.04,12.91,13.0,2782400.0,10.1638,10.1794,10.0779,10.1482,2782400.0
2008-12-23 14:00:00,13.0,13.06,12.93,13.0,2782800.0,10.1482,10.195,10.0935,10.1482,2782800.0
2008-12-23 14:30:00,13.0,13.03,12.86,12.88,4099000.0,10.1482,10.1716,10.0389,10.0545,4099000.0
2008-12-23 15:00:00,12.88,12.96,12.81,12.91,4961600.0,10.0545,10.117,9.9999,10.0779,4961600.0
2008-12-23 15:30:00,12.9,12.93,12.72,12.76,9567400.0,10.0701,10.0935,9.9296,9.9608,9567400.0
2008-12-24 08:00:00,12.65,12.7,12.5,12.6,82600.0,9.875,9.914,9.7579,9.8359,82600.0
2008-12-24 08:30:00,12.6,12.75,12.6,12.75,43300.0,9.8359,9.953,9.8359,9.953,43300.0
2008-12-24 09:00:00,12.74,12.79,12.7,12.74,48100.0,9.9452,9.9842,9.914,9.9452,48100.0
2008-12-24 09:30:00,12.75,12.97,12.74,12.76,4806500.0,9.953,10.1248,9.9452,9.9608,4806500.0
2008-12-24 10:00:00,12.77,13.01,12.75,12.94,5773300.0,9.9686,10.156,9.953,10.1013,5773300.0
2008-12-24 10:30:00,12.95,13.15,12.93,13.12,5101900.0,10.1092,10.2653,10.0935,10.2419,5101900.0
2008-12-24 11:00:00,13.12,13.15,13.05,13.09,3698600.0,10.2419,10.2653,10.1872,10.2184,3698600.0
2008-12-24 11:30:00,13.1,13.31,13.07,13.28,4464700.0,10.2262,10.3902,10.2028,10.3668,4464700.0
2008-12-24 12:00:00,13.29,13.39,13.24,13.36,4720700.0,10.3746,10.4526,10.3355,10.4292,4720700.0
2008-12-24 12:30:00,13.37,13.56,13.36,13.54,7788700.0,10.437,10.5853,10.4292,10.5697,7788700.0
2008-12-26 09:30:00,13.66,13.8,13.4,13.47,5694500.0,10.6634,10.7727,10.4604,10.5151,5694500.0
2008-12-26 10:00:00,13.47,13.59,13.43,13.5,3102800.0,10.5151,10.6088,10.4839,10.5385,3102800.0
2008-12-26 10:30:00,13.51,13.57,13.41,13.43,3589900.0,10.5463,10.5931,10.4682,10.4839,3589900.0
2008-12-26 11:00:00,13.43,13.44,13.35,13.41,2934100.0,10.4839,10.4917,10.4214,10.4682,2934100.0
2008-12-26 11:30:00,13.42,13.44,13.29,13.35,2992500.0,10.476,10.4917,10.3746,10.4214,2992500.0
2008-12-26 12:00:00,13.35,13.4,13.31,13.37,2109900.0,10.4214,10.4604,10.3902,10.437,2109900.0
2008-12-26 12:30:00,13.36,13.43,13.34,13.38,2402300.0,10.4292,10.4839,10.4136,10.4448,2402300.0
2008-12-26 13:00:00,13.37,13.38,13.29,13.36,2477500.0,10.437,10.4448,10.3746,10.4292,2477500.0
2008-12-26 13:30:00,13.37,13.39,13.3,13.31,1991100.0,10.437,10.4526,10.3824,10.3902,1991100.0
2008-12-26 14:00:00,13.3,13.36,13.3,13.33,1917600.0,10.3824,10.4292,10.3824,10.4058,1917600.0
2008-12-26 14:30:00,13.33,13.36,13.32,13.35,2049700.0,10.4058,10.4292,10.398,10.4214,2049700.0
2008-12-26 15:00:00,13.35,13.38,13.34,13.35,2994400.0,10.4214,10.4448,10.4136,10.4214,2994400.0
2008-12-26 15:30:00,13.35,13.39,13.32,13.35,4641600.0,10.4214,10.4526,10.398,10.4214,4641600.0
2008-12-29 09:30:00,13.58,13.73,13.3,13.36,5708200.0,10.6009,10.718,10.3824,10.4292,5708200.0
2008-12-29 10:00:00,13.36,13.48,13.14,13.19,6534400.0,10.4292,10.5229,10.2575,10.2965,6534400.0
2008-12-29 10:30:00,13.19,13.25,13.11,13.11,2882200.0,10.2965,10.3433,10.2341,10.2341,2882200.0
2008-12-29 11:00:00,13.11,13.13,12.96,13.02,5911600.0,10.2341,10.2497,10.117,10.1638,5911600.0
2008-12-29 11:30:00,13.02,13.04,12.97,13.0,3406600.0,10.1638,10.1794,10.1248,10.1482,3406600.0
2008-12-29 12:00:00,13.0,13.02,12.87,12.89,3095100.0,10.1482,10.1638,10.0467,10.0623,3095100.0
2008-12-29 12:30:00,12.9,12.92,12.78,12.78,3881900.0,10.0701,10.0857,9.9764,9.9764,3881900.0
2008-12-29 13:00:00,12.78,12.8,12.69,12.69,4178700.0,9.9764,9.9921,9.9062,9.9062,4178700.0
2008-12-29 13:30:00,12.69,12.89,12.68,12.89,4341300.0,9.9062,10.0623,9.8984,10.0623,4341300.0
2008-12-29 14:00:00,12.88,12.93,12.75,12.9,4496700.0,10.0545,10.0935,9.953,10.0701,4496700.0
2008-12-29 14:30:00,12.9,12.9,12.73,12.8,3829200.0,10.0701,10.0701,9.9374,9.9921,3829200.0
2008-12-29 15:00:00,12.81,12.98,12.8,12.93,4708300.0,9.9999,10.1326,9.9921,10.0935,4708300.0
2008-12-29 15:30:00,12.93,13.35,12.87,12.94,7233300.0,10.0935,10.4214,10.0467,10.1013,7233300.0
2008-12-30 09:30:00,13.07,13.1,12.83,12.86,6373300.0,10.2028,10.2262,10.0155,10.0389,6373300.0
2008-12-30 10:00:00,12.85,12.92,12.75,12.91,4636300.0,10.0311,10.0857,9.953,10.0779,4636300.0
2008-12-30 10:30:00,12.91,12.93,12.66,12.68,5110700.0,10.0779,10.0935,9.8828,9.8984,5110700.0
2008-12-30 11:00:00,12.68,12.81,12.67,12.8,4308800.0,9.8984,9.9999,9.8906,9.9921,4308800.0
2008-12-30 11:30:00,12.8,12.88,12.75,12.77,4459200.0,9.9921,10.0545,9.953,9.9686,4459200.0
2008-12-30 12:00:00,12.77,12.85,12.75,12.8,3165200.0,9.9686,10.0311,9.953,9.9921,3165200.0
2008-12-30 12:30:00,12.81,12.83,12.71,12.76,3778000.0,9.9999,10.0155,9.9218,9.9608,3778000.0
2008-12-30 13:00:00,12.77,12.83,12.71,12.8,2873400.0,9.9686,10.0155,9.9218,9.9921,2873400.0
2008-12-30 13:30:00,12.79,12.85,12.78,12.78,2750800.0,9.9842,10.0311,9.9764,9.9764,2750800.0
2008-12-30 14:00:00,12.78,12.9,12.74,12.86,3856900.0,9.9764,10.0701,9.9452,10.0389,3856900.0
2008-12-30 14:30:00,12.86,12.92,12.76,12.84,4769900.0,10.0389,10.0857,9.9608,10.0233,4769900.0
2008-12-30 15:00:00,12.83,12.92,12.83,12.9,4975500.0,10.0155,10.0857,10.0155,10.0701,4975500.0
2008-12-30 15:30:00,12.9,13.24,12.86,13.23,14812700.0,10.0701,10.3355,10.0389,10.3277,14812700.0
2008-12-31 09:30:00,13.09,13.17,13.0,13.11,5531300.0,10.2184,10.2809,10.1482,10.2341,5531300.0
2008-12-31 10:00:00,13.11,13.18,13.07,13.09,3834600.0,10.2341,10.2887,10.2028,10.2184,3834600.0
2008-12-31 10:30:00,13.09,13.12,13.06,13.1,3281500.0,10.2184,10.2419,10.195,10.2262,3281500.0
2008-12-31 11:00:00,13.1,13.11,13.06,13.08,2480700.0,10.2262,10.2341,10.195,10.2106,2480700.0
2008-12-31 11:30:00,13.08,13.12,13.06,13.09,3853100.0,10.2106,10.2419,10.195,10.2184,3853100.0
2008-12-31 12:00:00,13.08,13.14,13.08,13.14,2782000.0,10.2106,10.2575,10.2106,10.2575,2782000.0
2008-12-31 12:30:00,13.14,13.2,13.13,13.19,2906800.0,10.2575,10.3043,10.2497,10.2965,2906800.0
2008-12-31 13:00:00,13.18,13.35,13.18,13.26,5379800.0,10.2887,10.4214,10.2887,10.3511,5379800.0
2008-12-31 13:30:00,13.26,13.41,13.24,13.37,4344500.0,10.3511,10.4682,10.3355,10.437,4344500.0
2008-12-31 14:00:00,13.37,13.47,13.35,13.43,3659800.0,10.437,10.5151,10.4214,10.4839,3659800.0
2008-12-31 14:30:00,13.42,13.54,13.38,13.53,5139600.0,10.476,10.5697,10.4448,10.5619,5139600.0
2008-12-31 15:00:00,13.54,13.87,13.53,13.85,10986800.0,10.5697,10.8273,10.5619,10.8117,10986800.0
2008-12-31 15:30:00,13.86,14.12,13.75,14.0,28566600.0,10.8195,11.0225,10.7337,10.9288,28566600.0
2009-01-02 09:30:00,13.96,14.18,13.75,13.78,10830600.0,10.8976,11.0693,10.7337,10.7571,10830600.0
2009-01-02 10:00:00,13.78,13.9,13.71,13.83,6035300.0,10.7571,10.8507,10.7024,10.7961,6035300.0
2009-01-02 10:30:00,13.82,14.15,13.77,14.13,8055100.0,10.7883,11.0459,10.7493,11.0303,8055100.0
2009-01-02 11:00:00,14.13,14.14,13.91,14.04,5543200.0,11.0303,11.0381,10.8586,10.96,5543200.0
2009-01-02 11:30:00,14.04,14.07,13.94,13.95,4933000.0,10.96,10.9835,10.882,10.8898,4933000.0
2009-01-02 12:00:00,13.95,14.02,13.95,13.98,2025100.0,10.8898,10.9444,10.8898,10.9132,2025100.0
2009-01-02 12:30:00,13.99,14.08,13.98,14.03,3186000.0,10.921,10.9913,10.9132,10.9522,3186000.0
2009-01-02 13:00:00,14.03,14.18,14.01,14.17,3439600.0,10.9522,11.0693,10.9366,11.0615,3439600.0
2009-01-02 13:30:00,14.17,14.25,14.12,14.15,4513400.0,11.0615,11.124,11.0225,11.0459,4513400.0
2009-01-02 14:00:00,14.15,14.2,14.06,14.18,4525100.0,11.0459,11.0849,10.9756,11.0693,4525100.0
2009-01-02 14:30:00,14.19,14.41,14.19,14.37,6793800.0,11.0771,11.2489,11.0771,11.2176,6793800.0
2009-01-02 15:00:00,14.37,14.48,14.35,14.45,7029100.0,11.2176,11.3035,11.202,11.2801,7029100.0
2009-01-02 15:30:00,14.44,14.57,14.33,14.39,13391000.0,11.2723,11.3738,11.1864,11.2333,13391000.0
2009-01-05 09:30:00,14.37,14.51,13.98,14.0,11616200.0,11.2176,11.3269,10.9132,10.9288,11616200.0
2009-01-05 10:00:00,14.0,14.05,13.91,14.01,9304700.0,10.9288,10.9678,10.8586,10.9366,9304700.0
2009-01-05 10:30:00,14.01,14.31,13.98,14.19,8695000.0,10.9366,11.1708,10.9132,11.0771,8695000.0
2009-01-05 11:00:00,14.18,14.27,14.11,14.13,4437300.0,11.0693,11.1396,11.0147,11.0303,4437300.0
2009-01-05 11:30:00,14.13,14.27,14.1,14.15,4353000.0,11.0303,11.1396,11.0069,11.0459,4353000.0
2009-01-05 12:00:00,14.15,14.41,14.15,14.4,4454400.0,11.0459,11.2489,11.0459,11.2411,4454400.0
2009-01-05 12:30:00,14.39,14.44,14.31,14.36,3471600.0,11.2333,11.2723,11.1708,11.2098,3471600.0
2009-01-05 13:00:00,14.36,14.45,14.35,14.41,3587300.0,11.2098,11.2801,11.202,11.2489,3587300.0
2009-01-05 13:30:00,14.41,14.54,14.36,14.49,4759100.0,11.2489,11.3504,11.2098,11.3113,4759100.0
2009-01-05 14:00:00,14.5,14.55,14.24,14.29,6957300.0,11.3191,11.3582,11.1162,11.1552,6957300.0
2009-01-05 14:30:00,14.29,14.42,14.2,14.26,5369400.0,11.1552,11.2567,11.0849,11.1318,5369400.0
2009-01-05 15:00:00,14.26,14.37,14.17,14.18,5227400.0,11.1318,11.2176,11.0615,11.0693,5227400.0
2009-01-05 15:30:00,14.18,14.22,13.89,13.98,13848900.0,11.0693,11.1005,10.8429,10.9132,13848900.0
2009-01-06 09:30:00,14.27,14.63,14.2,14.53,13743100.0,11.1396,11.4206,11.0849,11.3425,13743100.0
2009-01-06 10:00:00,14.54,14.58,14.3,14.33,8592000.0,11.3504,11.3816,11.163,11.1864,8592000.0
2009-01-06 10:30:00,14.33,14.49,14.31,14.43,5620500.0,11.1864,11.3113,11.1708,11.2645,5620500.0
2009-01-06 11:00:00,14.44,14.46,14.34,14.4,4775600.0,11.2723,11.2879,11.1942,11.2411,4775600.0
2009-01-06 11:30:00,14.39,14.48,14.37,14.44,4183100.0,11.2333,11.3035,11.2176,11.2723,4183100.0
2009-01-06 12:00:00,14.44,14.54,14.42,14.46,3854500.0,11.2723,11.3504,11.2567,11.2879,3854500.0
2009-01-06 12:30:00,14.46,14.47,14.37,14.43,3720400.0,11.2879,11.2957,11.2176,11.2645,3720400.0
2009-01-06 13:00:00,14.43,14.44,14.32,14.37,3039800.0,11.2645,11.2723,11.1786,11.2176,3039800.0
2009-01-06 13:30:00,14.37,14.48,14.31,14.4,6175800.0,11.2176,11.3035,11.1708,11.2411,6175800.0
2009-01-06 14:00:00,14.4,14.49,14.31,14.49,7110600.0,11.2411,11.3113,11.1708,11.3113,7110600.0
2009-01-06 14:30:00,14.49,14.8,14.47,14.8,9382000.0,11.3113,11.5533,11.2957,11.5533,9382000.0
2009-01-06 15:00:00,14.8,14.81,14.07,14.08,17174400.0,11.5533,11.5611,10.9835,10.9913,17174400.0
2009-01-06 15:30:00,14.08,14.34,14.07,14.26,18598500.0,10.9913,11.1942,10.9835,11.1318,18598500.0
2009-01-07 09:30:00,14.08,14.13,13.96,14.01,18559700.0,10.9913,11.0303,10.8976,10.9366,18559700.0
2009-01-07 10:00:00,14.01,14.11,13.88,14.0,12083800.0,10.9366,11.0147,10.8351,10.9288,12083800.0
2009-01-07 10:30:00,14.0,14.02,13.95,14.02,9517500.0,10.9288,10.9444,10.8898,10.9444,9517500.0
2009-01-07 11:00:00,14.02,14.09,13.98,14.05,7557400.0,10.9444,10.9991,10.9132,10.9678,7557400.0
2009-01-07 11:30:00,14.05,14.07,14.02,14.03,6889400.0,10.9678,10.9835,10.9444,10.9522,6889400.0
2009-01-07 12:00:00,14.02,14.05,14.0,14.0,2591500.0,10.9444,10.9678,10.9288,10.9288,2591500.0
2009-01-07 12:30:00,14.01,14.01,13.9,13.93,4003100.0,10.9366,10.9366,10.8507,10.8742,4003100.0
2009-01-07 13:00:00,13.92,14.01,13.91,13.98,2879300.0,10.8664,10.9366,10.8586,10.9132,2879300.0
2009-01-07 13:30:00,13.97,14.03,13.95,13.99,4570800.0,10.9054,10.9522,10.8898,10.921,4570800.0
2009-01-07 14:00:00,13.99,14.04,13.98,14.0,5208300.0,10.921,10.96,10.9132,10.9288,5208300.0
2009-01-07 14:30:00,14.01,14.02,13.94,14.01,6375600.0,10.9366,10.9444,10.882,10.9366,6375600.0
2009-01-07 15:00:00,14.0,14.01,13.76,13.9,8377300.0,10.9288,10.9366,10.7415,10.8507,8377300.0
2009-01-07 15:30:00,13.9,13.97,13.61,13.74,13726200.0,10.8507,10.9054,10.6244,10.7258,13726200.0
2009-01-08 09:30:00,13.82,13.99,13.69,13.89,12430200.0,10.7883,10.921,10.6868,10.8429,12430200.0
2009-01-08 10:00:00,13.89,13.9,13.78,13.85,6026300.0,10.8429,10.8507,10.7571,10.8117,6026300.0
2009-01-08 10:30:00,13.85,13.88,13.79,13.85,8113400.0,10.8117,10.8351,10.7649,10.8117,8113400.0
2009-01-08 11:00:00,13.85,13.94,13.62,13.67,6001500.0,10.8117,10.882,10.6322,10.6712,6001500.0
2009-01-08 11:30:00,13.67,13.71,13.41,13.42,7003500.0,10.6712,10.7024,10.4682,10.476,7003500.0
2009-01-08 12:00:00,13.42,13.53,13.35,13.51,4940000.0,10.476,10.5619,10.4214,10.5463,4940000.0
2009-01-08 12:30:00,13.51,13.63,13.43,13.51,3382200.0,10.5463,10.64,10.4839,10.5463,3382200.0
2009-01-08 13:00:00,13.51,13.52,13.38,13.4,3528000.0,10.5463,10.5541,10.4448,10.4604,3528000.0
2009-01-08 13:30:00,13.39,13.47,13.36,13.45,3684200.0,10.4526,10.5151,10.4292,10.4995,3684200.0
2009-01-08 14:00:00,13.44,13.57,13.42,13.46,4005500.0,10.4917,10.5931,10.476,10.5073,4005500.0
2009-01-08 14:30:00,13.46,13.63,13.43,13.57,6309900.0,10.5073,10.64,10.4839,10.5931,6309900.0
2009-01-08 15:00:00,13.56,13.62,13.37,13.42,8260500.0,10.5853,10.6322,10.437,10.476,8260500.0
2009-01-08 15:30:00,13.42,13.59,13.41,13.57,14260700.0,10.476,10.6088,10.4682,10.5931,14260700.0
2009-01-09 09:30:00,13.68,13.78,13.2,13.32,9876400.0,10.679,10.7571,10.3043,10.398,9876400.0
2009-01-09 10:00:00,13.32,13.36,13.13,13.2,7623300.0,10.398,10.4292,10.2497,10.3043,7623300.0
2009-01-09 10:30:00,13.19,13.2,13.02,13.05,7358700.0,10.2965,10.3043,10.1638,10.1872,7358700.0
2009-01-09 11:00:00,13.05,13.29,13.02,13.24,6137700.0,10.1872,10.3746,10.1638,10.3355,6137700.0
2009-01-09 11:30:00,13.24,13.25,13.16,13.19,2483200.0,10.3355,10.3433,10.2731,10.2965,2483200.0
2009-01-09 12:00:00,13.2,13.23,13.1,13.1,2859200.0,10.3043,10.3277,10.2262,10.2262,2859200.0
2009-01-09 12:30:00,13.1,13.18,13.07,13.09,2948600.0,10.2262,10.2887,10.2028,10.2184,2948600.0
2009-01-09 13:00:00,13.1,13.16,13.05,13.09,3028400.0,10.2262,10.2731,10.1872,10.2184,3028400.0
2009-01-09 13:30:00,13.09,13.16,13.07,13.12,1750700.0,10.2184,10.2731,10.2028,10.2419,1750700.0
2009-01-09 14:00:00,13.12,13.23,13.11,13.15,2435100.0,10.2419,10.3277,10.2341,10.2653,2435100.0
2009-01-09 14:30:00,13.15,13.21,13.13,13.16,2450600.0,10.2653,10.3121,10.2497,10.2731,2450600.0
2009-01-09 15:00:00,13.17,13.2,12.99,13.07,7438000.0,10.2809,10.3043,10.1404,10.2028,7438000.0
2009-01-09 15:30:00,13.07,13.13,12.95,12.97,12353800.0,10.2028,10.2497,10.1092,10.1248,12353800.0
2009-01-12 09:30:00,12.86,12.9,12.3,12.37,13332300.0,10.0389,10.0701,9.6017,9.6564,13332300.0
2009-01-12 10:00:00,12.37,12.38,12.23,12.31,7744400.0,9.6564,9.6642,9.5471,9.6095,7744400.0
2009-01-12 10:30:00,12.31,12.37,12.2,12.22,5922100.0,9.6095,9.6564,9.5237,9.5393,5922100.0
2009-01-12 11:00:00,12.21,12.22,12.1,12.1,6308900.0,9.5315,9.5393,9.4456,9.4456,6308900.0
2009-01-12 11:30:00,12.11,12.14,11.99,12.0,7663000.0,9.4534,9.4768,9.3597,9.3676,7663000.0
2009-01-12 12:00:00,12.0,12.12,11.96,12.05,4618600.0,9.3676,9.4612,9.3363,9.4066,4618600.0
2009-01-12 12:30:00,12.05,12.07,11.8,11.83,5790700.0,9.4066,9.4222,9.2114,9.2348,5790700.0
2009-01-12 13:00:00,11.83,12.0,11.82,11.98,4237000.0,9.2348,9.3676,9.227,9.3519,4237000.0
2009-01-12 13:30:00,11.99,12.0,11.75,11.76,8299200.0,9.3597,9.3676,9.1724,9.1802,8299200.0
2009-01-12 14:00:00,11.76,11.81,11.54,11.54,8472300.0,9.1802,9.2192,9.0085,9.0085,8472300.0
2009-01-12 14:30:00,11.55,11.64,11.5,11.52,6325900.0,9.0163,9.0865,8.9772,8.9929,6325900.0
2009-01-12 15:00:00,11.51,11.6,11.32,11.43,11063000.0,8.985,9.0553,8.8367,8.9226,11063000.0
2009-01-12 15:30:00,11.44,11.59,11.32,11.44,20363300.0,8.9304,9.0475,8.8367,8.9304,20363300.0
2009-01-13 09:30:00,11.18,11.25,10.7,10.87,29688900.0,8.7274,8.7821,8.3527,8.4854,29688900.0
2009-01-13 10:00:00,10.88,10.99,10.75,10.79,17171400.0,8.4932,8.5791,8.3918,8.423,17171400.0
2009-01-13 10:30:00,10.78,11.04,10.78,10.99,19317000.0,8.4152,8.6181,8.4152,8.5791,19317000.0
2009-01-13 11:00:00,10.99,11.18,10.97,11.05,17962700.0,8.5791,8.7274,8.5635,8.626,17962700.0
2009-01-13 11:30:00,11.05,11.24,11.04,11.17,13999600.0,8.626,8.7743,8.6181,8.7196,13999600.0
2009-01-13 12:00:00,11.17,11.18,10.83,10.86,13025000.0,8.7196,8.7274,8.4542,8.4776,13025000.0
2009-01-13 12:30:00,10.86,11.01,10.85,10.94,9593100.0,8.4776,8.5947,8.4698,8.5401,9593100.0
2009-01-13 13:00:00,10.94,10.95,10.61,10.66,15853300.0,8.5401,8.5479,8.2825,8.3215,15853300.0
2009-01-13 13:30:00,10.66,10.68,10.5,10.53,14885500.0,8.3215,8.3371,8.1966,8.22,14885500.0
2009-01-13 14:00:00,10.53,10.73,10.46,10.61,13355800.0,8.22,8.3762,8.1654,8.2825,13355800.0
2009-01-13 14:30:00,10.62,10.81,10.61,10.61,18361900.0,8.2903,8.4386,8.2825,8.2825,18361900.0
2009-01-13 15:00:00,10.61,10.7,10.54,10.68,15883600.0,8.2825,8.3527,8.2278,8.3371,15883600.0
2009-01-13 15:30:00,10.68,10.74,10.58,10.62,30616300.0,8.3371,8.384,8.2591,8.2903,30616300.0
2009-01-14 09:30:00,10.11,10.38,10.09,10.27,19185800.0,7.8922,8.1029,7.8766,8.0171,19185800.0
2009-01-14 10:00:00,10.28,10.48,10.21,10.39,12532300.0,8.0249,8.181,7.9702,8.1107,12532300.0
2009-01-14 10:30:00,10.4,10.4,10.21,10.29,15230600.0,8.1185,8.1185,7.9702,8.0327,15230600.0
2009-01-14 11:00:00,10.29,10.3,10.16,10.27,8329300.0,8.0327,8.0405,7.9312,8.0171,8329300.0
2009-01-14 11:30:00,10.27,10.34,10.22,10.25,10288500.0,8.0171,8.0717,7.978,8.0015,10288500.0
2009-01-14 12:00:00,10.24,10.29,10.12,10.22,9150700.0,7.9936,8.0327,7.9,7.978,9150700.0
2009-01-14 12:30:00,10.23,10.34,10.18,10.29,7362000.0,7.9858,8.0717,7.9468,8.0327,7362000.0
2009-01-14 13:00:00,10.3,10.31,10.2,10.23,7356300.0,8.0405,8.0483,7.9624,7.9858,7356300.0
2009-01-14 13:30:00,10.22,10.28,10.2,10.22,5991900.0,7.978,8.0249,7.9624,7.978,5991900.0
2009-01-14 14:00:00,10.22,10.33,10.19,10.28,9283300.0,7.978,8.0639,7.9546,8.0249,9283300.0
2009-01-14 14:30:00,10.29,10.4,10.28,10.31,13385400.0,8.0327,8.1185,8.0249,8.0483,13385400.0
2009-01-14 15:00:00,10.3,10.33,10.21,10.25,11366500.0,8.0405,8.0639,7.9702,8.0015,11366500.0
2009-01-14 15:30:00,10.25,10.3,10.12,10.18,21685100.0,8.0015,8.0405,7.9,7.9468,21685100.0
2009-01-15 09:30:00,9.7,9.72,8.0,8.11,102841200.0,7.5721,7.5877,6.245,6.3309,102841200.0
2009-01-15 10:00:00,8.11,8.2,7.35,7.53,70158300.0,6.3309,6.4012,5.7376,5.8781,70158300.0
2009-01-15 10:30:00,7.53,8.01,7.43,7.88,41071500.0,5.8781,6.2528,5.8001,6.1514,41071500.0
2009-01-15 11:00:00,7.87,8.24,7.86,8.16,35281200.0,6.1436,6.4324,6.1357,6.3699,35281200.0
2009-01-15 11:30:00,8.16,8.21,7.9,8.08,26218200.0,6.3699,6.409,6.167,6.3075,26218200.0
2009-01-15 12:00:00,8.08,8.36,8.02,8.1,22833500.0,6.3075,6.5261,6.2606,6.3231,22833500.0
2009-01-15 12:30:00,8.11,8.16,7.97,8.08,16716300.0,6.3309,6.3699,6.2216,6.3075,16716300.0
2009-01-15 13:00:00,8.08,8.34,8.05,8.33,20424700.0,6.3075,6.5104,6.2841,6.5026,20424700.0
2009-01-15 13:30:00,8.33,8.85,8.32,8.74,46793900.0,6.5026,6.9086,6.4948,6.8227,46793900.0
2009-01-15 14:00:00,8.73,8.83,8.53,8.65,31318600.0,6.8149,6.893,6.6588,6.7524,31318600.0
2009-01-15 14:30:00,8.66,9.24,8.57,8.74,49731200.0,6.7603,7.213,6.69,6.8227,49731200.0
2009-01-15 15:00:00,8.75,8.92,8.5,8.61,25569500.0,6.8305,6.9632,6.6353,6.7212,25569500.0
2009-01-15 15:30:00,8.6,8.82,8.05,8.39,43995900.0,6.7134,6.8852,6.2841,6.5495,43995900.0
2009-01-16 09:30:00,9.0,9.32,7.97,8.13,93843600.0,7.0257,7.2755,6.2216,6.3465,93843600.0
2009-01-16 10:00:00,8.13,8.42,8.04,8.15,28955900.0,6.3465,6.5729,6.2763,6.3621,28955900.0
2009-01-16 10:30:00,8.15,8.17,7.64,7.69,36733100.0,6.3621,6.3777,5.964,6.003,36733100.0
2009-01-16 11:00:00,7.69,7.76,7.38,7.65,40385100.0,6.003,6.0577,5.761,5.9718,40385100.0
2009-01-16 11:30:00,7.65,7.67,7.41,7.5,25734500.0,5.9718,5.9874,5.7845,5.8547,25734500.0
2009-01-16 12:00:00,7.51,7.55,7.01,7.05,36057500.0,5.8625,5.8938,5.4722,5.5034,36057500.0
2009-01-16 12:30:00,7.05,7.22,7.01,7.14,36432400.0,5.5034,5.6361,5.4722,5.5737,36432400.0
2009-01-16 13:00:00,7.13,7.2,7.01,7.04,23372300.0,5.5659,5.6205,5.4722,5.4956,23372300.0
2009-01-16 13:30:00,7.04,7.18,7.0,7.15,25443000.0,5.4956,5.6049,5.4644,5.5815,25443000.0
2009-01-16 14:00:00,7.14,7.28,7.08,7.19,26194900.0,5.5737,5.683,5.5269,5.6127,26194900.0
2009-01-16 14:30:00,7.19,7.22,7.09,7.18,20081600.0,5.6127,5.6361,5.5347,5.6049,20081600.0
2009-01-16 15:00:00,7.19,7.49,7.13,7.13,38212100.0,5.6127,5.8469,5.5659,5.5659,38212100.0
2009-01-16 15:30:00,7.13,7.26,7.12,7.15,31832400.0,5.5659,5.6674,5.5581,5.5815,31832400.0
2009-01-20 09:30:00,6.47,6.5,5.68,6.0,64394100.0,5.0507,5.0741,4.434,4.6838,64394100.0
2009-01-20 10:00:00,6.0,6.08,5.89,6.02,33977100.0,4.6838,4.7462,4.5979,4.6994,33977100.0
2009-01-20 10:30:00,6.03,6.04,5.75,5.75,29918300.0,4.7072,4.715,4.4886,4.4886,29918300.0
2009-01-20 11:00:00,5.76,5.8,5.61,5.67,25781900.0,4.4964,4.5277,4.3793,4.4262,25781900.0
2009-01-20 11:30:00,5.67,5.87,5.66,5.8,20681300.0,4.4262,4.5823,4.4184,4.5277,20681300.0
2009-01-20 12:00:00,5.8,5.86,5.75,5.76,16609800.0,4.5277,4.5745,4.4886,4.4964,16609800.0
2009-01-20 12:30:00,5.76,6.0,5.76,5.98,21300400.0,4.4964,4.6838,4.4964,4.6682,21300400.0
2009-01-20 13:00:00,5.99,6.05,5.88,5.98,18020500.0,4.676,4.7228,4.5901,4.6682,18020500.0
2009-01-20 13:30:00,5.97,6.04,5.8,5.83,17803100.0,4.6604,4.715,4.5277,4.5511,17803100.0
2009-01-20 14:00:00,5.84,5.86,5.74,5.8,15002600.0,4.5589,4.5745,4.4808,4.5277,15002600.0
2009-01-20 14:30:00,5.8,5.85,5.65,5.69,15815200.0,4.5277,4.5667,4.4106,4.4418,15815200.0
2009-01-20 15:00:00,5.69,5.7,5.27,5.33,44234800.0,4.4418,4.4496,4.1139,4.1608,44234800.0
2009-01-20 15:30:00,5.33,5.41,5.05,5.1,57624700.0,4.1608,4.2232,3.9422,3.9812,57624700.0
2009-01-21 09:30:00,5.55,5.78,5.36,5.71,57567400.0,4.3325,4.512,4.1842,4.4574,57567400.0
2009-01-21 10:00:00,5.71,5.82,5.55,5.68,32958300.0,4.4574,4.5433,4.3325,4.434,32958300.0
2009-01-21 10:30:00,5.67,5.71,5.4,5.44,22962000.0,4.4262,4.4574,4.2154,4.2466,22962000.0
2009-01-21 11:00:00,5.44,5.66,5.42,5.63,22081500.0,4.2466,4.4184,4.231,4.3949,22081500.0
2009-01-21 11:30:00,5.63,5.79,5.61,5.72,17651400.0,4.3949,4.5198,4.3793,4.4652,17651400.0
2009-01-21 12:00:00,5.72,5.94,5.71,5.79,24108300.0,4.4652,4.6369,4.4574,4.5198,24108300.0
2009-01-21 12:30:00,5.79,5.84,5.72,5.82,13342500.0,4.5198,4.5589,4.4652,4.5433,13342500.0
2009-01-21 13:00:00,5.81,5.84,5.68,5.69,11513000.0,4.5355,4.5589,4.434,4.4418,11513000.0
2009-01-21 13:30:00,5.7,5.8,5.68,5.76,12460500.0,4.4496,4.5277,4.434,4.4964,12460500.0
2009-01-21 14:00:00,5.76,5.88,5.73,5.87,15607100.0,4.4964,4.5901,4.473,4.5823,15607100.0
2009-01-21 14:30:00,5.86,6.24,5.86,6.21,37624500.0,4.5745,4.8711,4.5745,4.8477,37624500.0
2009-01-21 15:00:00,6.21,6.88,5.57,6.55,79039100.0,4.8477,5.3707,4.3481,5.1131,79039100.0
2009-01-21 15:30:00,6.56,6.74,6.35,6.62,64990700.0,5.1209,5.2614,4.957,5.1678,64990700.0
2009-01-22 09:30:00,6.37,6.4,6.02,6.1,44766700.0,4.9726,4.996,4.6994,4.7618,44766700.0
2009-01-22 10:00:00,6.11,6.14,5.82,5.9,29359500.0,4.7696,4.7931,4.5433,4.6057,29359500.0
2009-01-22 10:30:00,5.9,5.9,5.6,5.76,31055100.0,4.6057,4.6057,4.3715,4.4964,31055100.0
2009-01-22 11:00:00,5.76,5.88,5.63,5.8,21564600.0,4.4964,4.5901,4.3949,4.5277,21564600.0
2009-01-22 11:30:00,5.8,5.8,5.5,5.53,22886600.0,4.5277,4.5277,4.2935,4.3169,22886600.0
2009-01-22 12:00:00,5.53,5.78,5.52,5.74,21113400.0,4.3169,4.512,4.3091,4.4808,21113400.0
2009-01-22 12:30:00,5.74,5.95,5.73,5.89,21455500.0,4.4808,4.6447,4.473,4.5979,21455500.0
2009-01-22 13:00:00,5.88,5.93,5.73,5.93,17109000.0,4.5901,4.6291,4.473,4.6291,17109000.0
2009-01-22 13:30:00,5.92,6.07,5.8,6.03,21799900.0,4.6213,4.7384,4.5277,4.7072,21799900.0
2009-01-22 14:00:00,6.04,6.28,5.97,6.01,32861200.0,4.715,4.9024,4.6604,4.6916,32861200.0
2009-01-22 14:30:00,6.0,6.06,5.77,5.93,26017000.0,4.6838,4.7306,4.5042,4.6291,26017000.0
2009-01-22 15:00:00,5.93,5.97,5.66,5.74,25075000.0,4.6291,4.6604,4.4184,4.4808,25075000.0
2009-01-22 15:30:00,5.74,5.93,5.69,5.72,31857400.0,4.4808,4.6291,4.4418,4.4652,31857400.0
2009-01-23 09:30:00,5.37,5.88,5.3,5.67,34021200.0,4.192,4.5901,4.1373,4.4262,34021200.0
2009-01-23 10:00:00,5.67,5.73,5.54,5.58,20235600.0,4.4262,4.473,4.3247,4.3559,20235600.0
2009-01-23 10:30:00,5.57,5.59,5.47,5.51,19086300.0,4.3481,4.3637,4.27,4.3013,19086300.0
2009-01-23 11:00:00,5.5,5.76,5.5,5.7,23766300.0,4.2935,4.4964,4.2935,4.4496,23766300.0
2009-01-23 11:30:00,5.7,5.74,5.55,5.57,18741500.0,4.4496,4.4808,4.3325,4.3481,18741500.0
2009-01-23 12:00:00,5.58,5.81,5.56,5.77,15965700.0,4.3559,4.5355,4.3403,4.5042,15965700.0
2009-01-23 12:30:00,5.76,5.84,5.67,5.74,13872400.0,4.4964,4.5589,4.4262,4.4808,13872400.0
2009-01-23 13:00:00,5.74,5.95,5.71,5.9,14942800.0,4.4808,4.6447,4.4574,4.6057,14942800.0
2009-01-23 13:30:00,5.9,6.07,5.88,6.0,21841400.0,4.6057,4.7384,4.5901,4.6838,21841400.0
2009-01-23 14:00:00,5.99,6.28,5.87,6.25,27463000.0,4.676,4.9024,4.5823,4.8789,27463000.0
2009-01-23 14:30:00,6.24,6.28,5.95,6.0,25766700.0,4.8711,4.9024,4.6447,4.6838,25766700.0
2009-01-23 15:00:00,6.0,6.14,5.91,6.07,19774900.0,4.6838,4.7931,4.6135,4.7384,19774900.0
2009-01-23 15:30:00,6.07,6.24,6.03,6.22,30789000.0,4.7384,4.8711,4.7072,4.8555,30789000.0
2009-01-26 09:30:00,6.46,6.95,6.44,6.8,42329200.0,5.0429,5.4254,5.0273,5.3083,42329200.0
2009-01-26 10:00:00,6.8,6.98,6.79,6.91,24224900.0,5.3083,5.4488,5.3005,5.3941,24224900.0
2009-01-26 10:30:00,6.91,6.96,6.77,6.86,19135100.0,5.3941,5.4332,5.2849,5.3551,19135100.0
2009-01-26 11:00:00,6.86,6.9,6.67,6.75,17430500.0,5.3551,5.3863,5.2068,5.2692,17430500.0
2009-01-26 11:30:00,6.75,6.82,6.72,6.77,11272300.0,5.2692,5.3239,5.2458,5.2849,11272300.0
2009-01-26 12:00:00,6.77,6.81,6.71,6.76,10530900.0,5.2849,5.3161,5.238,5.2771,10530900.0
2009-01-26 12:30:00,6.76,6.78,6.65,6.69,10355400.0,5.2771,5.2927,5.1912,5.2224,10355400.0
2009-01-26 13:00:00,6.7,6.71,6.46,6.53,16495400.0,5.2302,5.238,5.0429,5.0975,16495400.0
2009-01-26 13:30:00,6.54,6.55,6.12,6.28,24953300.0,5.1053,5.1131,4.7775,4.9024,24953300.0
2009-01-26 14:00:00,6.29,6.29,6.12,6.24,16730200.0,4.9102,4.9102,4.7775,4.8711,16730200.0
2009-01-26 14:30:00,6.24,6.39,6.21,6.32,16099100.0,4.8711,4.9882,4.8477,4.9336,16099100.0
2009-01-26 15:00:00,6.33,6.42,6.24,6.26,18730300.0,4.9414,5.0116,4.8711,4.8867,18730300.0
2009-01-26 15:30:00,6.26,6.29,6.0,6.01,29394000.0,4.8867,4.9102,4.6838,4.6916,29394000.0
2009-01-27 09:30:00,6.3,6.39,6.2,6.3,19934000.0,4.918,4.9882,4.8399,4.918,19934000.0
2009-01-27 10:00:00,6.3,6.41,6.22,6.35,18376600.0,4.918,5.0038,4.8555,4.957,18376600.0
2009-01-27 10:30:00,6.35,6.4,6.25,6.32,10363100.0,4.957,4.996,4.8789,4.9336,10363100.0
2009-01-27 11:00:00,6.32,6.49,6.28,6.47,13424000.0,4.9336,5.0663,4.9024,5.0507,13424000.0
2009-01-27 11:30:00,6.47,6.53,6.42,6.48,13071400.0,5.0507,5.0975,5.0116,5.0585,13071400.0
2009-01-27 12:00:00,6.48,6.59,6.45,6.56,10269500.0,5.0585,5.1443,5.0351,5.1209,10269500.0
2009-01-27 12:30:00,6.57,6.59,6.47,6.51,11921700.0,5.1287,5.1443,5.0507,5.0819,11921700.0
2009-01-27 13:00:00,6.52,6.55,6.45,6.52,13701600.0,5.0897,5.1131,5.0351,5.0897,13701600.0
2009-01-27 13:30:00,6.53,6.61,6.48,6.48,13928300.0,5.0975,5.16,5.0585,5.0585,13928300.0
2009-01-27 14:00:00,6.48,6.52,6.43,6.47,9847100.0,5.0585,5.0897,5.0194,5.0507,9847100.0
2009-01-27 14:30:00,6.47,6.54,6.45,6.51,8659000.0,5.0507,5.1053,5.0351,5.0819,8659000.0
2009-01-27 15:00:00,6.51,6.55,6.45,6.5,12931400.0,5.0819,5.1131,5.0351,5.0741,12931400.0
2009-01-27 15:30:00,6.49,6.52,6.39,6.48,20576300.0,5.0663,5.0897,4.9882,5.0585,20576300.0
2009-01-28 09:30:00,7.64,7.8,7.22,7.39,61901900.0,5.964,6.0889,5.6361,5.7689,61901900.0
2009-01-28 10:00:00,7.4,7.6,7.35,7.58,27156600.0,5.7767,5.9328,5.7376,5.9172,27156600.0
2009-01-28 10:30:00,7.58,7.81,7.57,7.67,32164100.0,5.9172,6.0967,5.9094,5.9874,32164100.0
2009-01-28 11:00:00,7.67,7.75,7.58,7.63,15416000.0,5.9874,6.0499,5.9172,5.9562,15416000.0
2009-01-28 11:30:00,7.62,7.68,7.53,7.53,12695700.0,5.9484,5.9952,5.8781,5.8781,12695700.0
2009-01-28 12:00:00,7.53,7.54,7.44,7.44,15821000.0,5.8781,5.8859,5.8079,5.8079,15821000.0
2009-01-28 12:30:00,7.45,7.47,7.16,7.2,19885500.0,5.8157,5.8313,5.5893,5.6205,19885500.0
2009-01-28 13:00:00,7.18,7.45,7.1,7.43,25666800.0,5.6049,5.8157,5.5425,5.8001,25666800.0
2009-01-28 13:30:00,7.44,7.49,7.32,7.44,18287000.0,5.8079,5.8469,5.7142,5.8079,18287000.0
2009-01-28 14:00:00,7.43,7.53,7.38,7.42,20086100.0,5.8001,5.8781,5.761,5.7923,20086100.0
2009-01-28 14:30:00,7.42,7.43,7.2,7.33,24091300.0,5.7923,5.8001,5.6205,5.722,24091300.0
2009-01-28 15:00:00,7.33,7.38,7.15,7.19,19578700.0,5.722,5.761,5.5815,5.6127,19578700.0
2009-01-28 15:30:00,7.19,7.41,7.18,7.34,34818100.0,5.6127,5.7845,5.6049,5.7298,34818100.0
2009-01-29 09:30:00,6.96,7.1,6.81,6.83,25465200.0,5.4332,5.5425,5.3161,5.3317,25465200.0
2009-01-29 10:00:00,6.84,7.04,6.71,7.04,19174100.0,5.3395,5.4956,5.238,5.4956,19174100.0
2009-01-29 10:30:00,7.03,7.14,6.95,7.11,13303600.0,5.4878,5.5737,5.4254,5.5503,13303600.0
2009-01-29 11:00:00,7.11,7.12,6.97,6.99,10515800.0,5.5503,5.5581,5.441,5.4566,10515800.0
2009-01-29 11:30:00,7.0,7.05,6.92,6.96,8664700.0,5.4644,5.5034,5.402,5.4332,8664700.0
2009-01-29 12:00:00,6.95,6.97,6.86,6.96,9851400.0,5.4254,5.441,5.3551,5.4332,9851400.0
2009-01-29 12:30:00,6.96,6.99,6.89,6.91,6370900.0,5.4332,5.4566,5.3785,5.3941,6370900.0
2009-01-29 13:00:00,6.91,6.99,6.89,6.95,5151700.0,5.3941,5.4566,5.3785,5.4254,5151700.0
2009-01-29 13:30:00,6.96,7.0,6.93,6.99,7980000.0,5.4332,5.4644,5.4098,5.4566,7980000.0
2009-01-29 14:00:00,6.98,7.11,6.97,7.11,8295600.0,5.4488,5.5503,5.441,5.5503,8295600.0
2009-01-29 14:30:00,7.11,7.2,7.02,7.03,11617800.0,5.5503,5.6205,5.48,5.4878,11617800.0
2009-01-29 15:00:00,7.02,7.12,6.91,6.97,11185500.0,5.48,5.5581,5.3941,5.441,11185500.0
2009-01-29 15:30:00,6.96,6.97,6.77,6.78,24562900.0,5.4332,5.441,5.2849,5.2927,24562900.0
2009-01-30 09:30:00,6.88,6.92,6.73,6.78,17661200.0,5.3707,5.402,5.2536,5.2927,17661200.0
2009-01-30 10:00:00,6.78,6.78,6.5,6.53,18704700.0,5.2927,5.2927,5.0741,5.0975,18704700.0
2009-01-30 10:30:00,6.52,6.66,6.41,6.64,18975400.0,5.0897,5.199,5.0038,5.1834,18975400.0
2009-01-30 11:00:00,6.65,6.7,6.4,6.43,14304300.0,5.1912,5.2302,4.996,5.0194,14304300.0
2009-01-30 11:30:00,6.44,6.66,6.43,6.63,14726900.0,5.0273,5.199,5.0194,5.1756,14726900.0
2009-01-30 12:00:00,6.63,6.89,6.63,6.74,15204900.0,5.1756,5.3785,5.1756,5.2614,15204900.0
2009-01-30 12:30:00,6.74,6.82,6.66,6.82,8066900.0,5.2614,5.3239,5.199,5.3239,8066900.0
2009-01-30 13:00:00,6.81,6.87,6.62,6.72,11822800.0,5.3161,5.3629,5.1678,5.2458,11822800.0
2009-01-30 13:30:00,6.72,6.72,6.48,6.6,17720200.0,5.2458,5.2458,5.0585,5.1522,17720200.0
2009-01-30 14:00:00,6.6,6.66,6.5,6.62,12985600.0,5.1522,5.199,5.0741,5.1678,12985600.0
2009-01-30 14:30:00,6.61,6.68,6.52,6.6,13895800.0,5.16,5.2146,5.0897,5.1522,13895800.0
2009-01-30 15:00:00,6.6,6.65,6.43,6.43,15206600.0,5.1522,5.1912,5.0194,5.0194,15206600.0
2009-01-30 15:30:00,6.43,6.59,6.35,6.59,28029600.0,5.0194,5.1443,4.957,5.1443,28029600.0
2009-02-02 09:30:00,6.2,6.25,6.05,6.1,20874100.0,4.8399,4.8789,4.7228,4.7618,20874100.0
2009-02-02 10:00:00,6.09,6.59,6.03,6.59,34012600.0,4.754,5.1443,4.7072,5.1443,34012600.0
2009-02-02 10:30:00,6.58,6.66,6.32,6.32,25174500.0,5.1365,5.199,4.9336,4.9336,25174500.0
2009-02-02 11:00:00,6.33,6.33,6.12,6.14,21564400.0,4.9414,4.9414,4.7775,4.7931,21564400.0
2009-02-02 11:30:00,6.14,6.24,6.1,6.1,21318600.0,4.7931,4.8711,4.7618,4.7618,21318600.0
2009-02-02 12:00:00,6.1,6.18,6.04,6.08,23459000.0,4.7618,4.8243,4.715,4.7462,23459000.0
2009-02-02 12:30:00,6.08,6.18,6.07,6.14,19109900.0,4.7462,4.8243,4.7384,4.7931,19109900.0
2009-02-02 13:00:00,6.14,6.16,5.96,5.99,23201600.0,4.7931,4.8087,4.6526,4.676,23201600.0
2009-02-02 13:30:00,6.0,6.04,5.91,5.93,17116900.0,4.6838,4.715,4.6135,4.6291,17116900.0
2009-02-02 14:00:00,5.95,6.0,5.9,5.95,14709100.0,4.6447,4.6838,4.6057,4.6447,14709100.0
2009-02-02 14:30:00,5.95,5.96,5.82,5.88,17561300.0,4.6447,4.6526,4.5433,4.5901,17561300.0
2009-02-02 15:00:00,5.88,6.01,5.87,5.98,15482400.0,4.5901,4.6916,4.5823,4.6682,15482400.0
2009-02-02 15:30:00,5.98,6.03,5.95,5.99,26393000.0,4.6682,4.7072,4.6447,4.676,26393000.0
2009-02-03 09:30:00,6.16,6.16,5.78,5.79,32669600.0,4.8087,4.8087,4.512,4.5198,32669600.0
2009-02-03 10:00:00,5.8,5.94,5.51,5.62,39476800.0,4.5277,4.6369,4.3013,4.3871,39476800.0
2009-02-03 10:30:00,5.62,5.65,5.5,5.5,26649300.0,4.3871,4.4106,4.2935,4.2935,26649300.0
2009-02-03 11:00:00,5.51,5.58,5.41,5.55,30304000.0,4.3013,4.3559,4.2232,4.3325,30304000.0
2009-02-03 11:30:00,5.54,5.55,5.46,5.5,15704200.0,4.3247,4.3325,4.2622,4.2935,15704200.0
2009-02-03 12:00:00,5.5,5.51,5.43,5.44,12633900.0,4.2935,4.3013,4.2388,4.2466,12633900.0
2009-02-03 12:30:00,5.44,5.47,5.41,5.41,13236200.0,4.2466,4.27,4.2232,4.2232,13236200.0
2009-02-03 13:00:00,5.41,5.52,5.36,5.38,23975600.0,4.2232,4.3091,4.1842,4.1998,23975600.0
2009-02-03 13:30:00,5.37,5.42,5.3,5.36,17650100.0,4.192,4.231,4.1373,4.1842,17650100.0
2009-02-03 14:00:00,5.37,5.46,5.33,5.35,19460000.0,4.192,4.2622,4.1608,4.1764,19460000.0
2009-02-03 14:30:00,5.35,5.39,5.26,5.28,24125500.0,4.1764,4.2076,4.1061,4.1217,24125500.0
2009-02-03 15:00:00,5.28,5.42,5.23,5.37,35301900.0,4.1217,4.231,4.0827,4.192,35301900.0
2009-02-03 15:30:00,5.36,5.39,5.19,5.29,49563000.0,4.1842,4.2076,4.0515,4.1295,49563000.0
2009-02-04 09:30:00,5.48,5.54,5.03,5.16,71113400.0,4.2778,4.3247,3.9266,4.028,71113400.0
2009-02-04 10:00:00,5.16,5.3,5.03,5.15,57023000.0,4.028,4.1373,3.9266,4.0202,57023000.0
2009-02-04 10:30:00,5.15,5.21,5.09,5.15,32082100.0,4.0202,4.0671,3.9734,4.0202,32082100.0
2009-02-04 11:00:00,5.15,5.24,5.08,5.15,37913000.0,4.0202,4.0905,3.9656,4.0202,37913000.0
2009-02-04 11:30:00,5.15,5.35,5.12,5.15,17304600.0,4.0202,4.1764,3.9968,4.0202,17304600.0
2009-02-04 12:00:00,5.15,5.19,5.01,5.02,34724800.0,4.0202,4.0515,3.911,3.9188,34724800.0
2009-02-04 12:30:00,5.02,5.09,4.88,4.96,51563900.0,3.9188,3.9734,3.8095,3.8719,51563900.0
2009-02-04 13:00:00,4.96,4.98,4.88,4.94,28676300.0,3.8719,3.8875,3.8095,3.8563,28676300.0
2009-02-04 13:30:00,4.95,4.96,4.74,4.8,43830400.0,3.8641,3.8719,3.7002,3.747,43830400.0
2009-02-04 14:00:00,4.8,4.86,4.72,4.82,36578700.0,3.747,3.7939,3.6846,3.7626,36578700.0
2009-02-04 14:30:00,4.82,5.24,4.74,4.91,57822000.0,3.7626,4.0905,3.7002,3.8329,57822000.0
2009-02-04 15:00:00,4.91,5.02,4.75,4.78,51703800.0,3.8329,3.9188,3.708,3.7314,51703800.0
2009-02-04 15:30:00,4.78,4.9,4.62,4.68,75910400.0,3.7314,3.8251,3.6065,3.6533,75910400.0
2009-02-05 09:30:00,4.56,4.58,3.77,3.9,120857800.0,3.5597,3.5753,2.943,3.0445,120857800.0
2009-02-05 10:00:00,3.89,4.11,3.88,4.07,62140500.0,3.0366,3.2084,3.0288,3.1772,62140500.0
2009-02-05 10:30:00,4.07,4.38,3.95,4.28,69628500.0,3.1772,3.4192,3.0835,3.3411,69628500.0
2009-02-05 11:00:00,4.28,4.38,4.17,4.31,45888000.0,3.3411,3.4192,3.2552,3.3645,45888000.0
2009-02-05 11:30:00,4.31,4.57,4.31,4.54,47911500.0,3.3645,3.5675,3.3645,3.5441,47911500.0
2009-02-05 12:00:00,4.54,4.68,4.45,4.49,55192000.0,3.5441,3.6533,3.4738,3.505,55192000.0
2009-02-05 12:30:00,4.49,4.65,4.36,4.61,33933900.0,3.505,3.6299,3.4035,3.5987,33933900.0
2009-02-05 13:00:00,4.6,4.85,4.46,4.54,63696800.0,3.5909,3.7861,3.4816,3.5441,63696800.0
2009-02-05 13:30:00,4.54,4.76,4.52,4.6,31617900.0,3.5441,3.7158,3.5284,3.5909,31617900.0
2009-02-05 14:00:00,4.6,4.86,4.59,4.84,32039000.0,3.5909,3.7939,3.5831,3.7782,32039000.0
2009-02-05 14:30:00,4.84,4.96,4.59,4.62,54042800.0,3.7782,3.8719,3.5831,3.6065,54042800.0
2009-02-05 15:00:00,4.62,4.93,4.62,4.91,49708900.0,3.6065,3.8485,3.6065,3.8329,49708900.0
2009-02-05 15:30:00,4.91,4.96,4.76,4.88,62793200.0,3.8329,3.8719,3.7158,3.8095,62793200.0
2009-02-06 09:30:00,5.4,5.76,5.36,5.6,87230700.0,4.2154,4.4964,4.1842,4.3715,87230700.0
2009-02-06 10:00:00,5.6,5.75,5.53,5.56,38049000.0,4.3715,4.4886,4.3169,4.3403,38049000.0
2009-02-06 10:30:00,5.56,5.94,5.54,5.9,53246500.0,4.3403,4.6369,4.3247,4.6057,53246500.0
2009-02-06 11:00:00,5.89,6.04,5.8,5.82,63782400.0,4.5979,4.715,4.5277,4.5433,63782400.0
2009-02-06 11:30:00,5.82,6.05,5.76,5.92,58214200.0,4.5433,4.7228,4.4964,4.6213,58214200.0
2009-02-06 12:00:00,5.93,6.05,5.87,6.01,38290600.0,4.6291,4.7228,4.5823,4.6916,38290600.0
2009-02-06 12:30:00,6.01,6.23,5.97,6.12,49665700.0,4.6916,4.8633,4.6604,4.7775,49665700.0
2009-02-06 13:00:00,6.13,6.44,6.12,6.44,48974200.0,4.7853,5.0273,4.7775,5.0273,48974200.0
2009-02-06 13:30:00,6.44,6.49,6.31,6.34,55366300.0,5.0273,5.0663,4.9258,4.9492,55366300.0
2009-02-06 14:00:00,6.34,6.36,6.13,6.25,47981100.0,4.9492,4.9648,4.7853,4.8789,47981100.0
2009-02-06 14:30:00,6.26,6.29,6.03,6.16,41981600.0,4.8867,4.9102,4.7072,4.8087,41981600.0
2009-02-06 15:00:00,6.16,6.25,6.03,6.13,45808500.0,4.8087,4.8789,4.7072,4.7853,45808500.0
2009-02-06 15:30:00,6.13,6.25,6.04,6.09,61445700.0,4.7853,4.8789,4.715,4.754,61445700.0
2009-02-09 09:30:00,6.57,6.8,6.31,6.74,68355100.0,5.1287,5.3083,4.9258,5.2614,68355100.0
2009-02-09 10:00:00,6.74,6.78,6.54,6.72,37172100.0,5.2614,5.2927,5.1053,5.2458,37172100.0
2009-02-09 10:30:00,6.73,6.93,6.47,6.92,37802800.0,5.2536,5.4098,5.0507,5.402,37802800.0
2009-02-09 11:00:00,6.92,6.95,6.84,6.89,33707600.0,5.402,5.4254,5.3395,5.3785,33707600.0
2009-02-09 11:30:00,6.89,6.92,6.8,6.82,22689600.0,5.3785,5.402,5.3083,5.3239,22689600.0
2009-02-09 12:00:00,6.82,6.82,6.68,6.8,29099500.0,5.3239,5.3239,5.2146,5.3083,29099500.0
2009-02-09 12:30:00,6.79,6.93,6.77,6.86,24126300.0,5.3005,5.4098,5.2849,5.3551,24126300.0
2009-02-09 13:00:00,6.85,7.0,6.85,6.98,28649900.0,5.3473,5.4644,5.3473,5.4488,28649900.0
2009-02-09 13:30:00,6.98,7.05,6.91,7.04,29791600.0,5.4488,5.5034,5.3941,5.4956,29791600.0
2009-02-09 14:00:00,7.04,7.05,6.77,6.87,31320900.0,5.4956,5.5034,5.2849,5.3629,31320900.0
2009-02-09 14:30:00,6.86,6.91,6.83,6.89,21239200.0,5.3551,5.3941,5.3317,5.3785,21239200.0
2009-02-09 15:00:00,6.88,6.97,6.82,6.94,27677500.0,5.3707,5.441,5.3239,5.4176,27677500.0
2009-02-09 15:30:00,6.94,6.96,6.77,6.89,47190100.0,5.4176,5.4332,5.2849,5.3785,47190100.0
2009-02-10 09:30:00,6.85,6.87,6.61,6.64,49366200.0,5.3473,5.3629,5.16,5.1834,49366200.0
2009-02-10 10:00:00,6.64,6.66,6.03,6.25,73839000.0,5.1834,5.199,4.7072,4.8789,73839000.0
2009-02-10 10:30:00,6.25,6.44,6.2,6.38,41319300.0,4.8789,5.0273,4.8399,4.9804,41319300.0
2009-02-10 11:00:00,6.38,6.56,6.06,6.33,63319900.0,4.9804,5.1209,4.7306,4.9414,63319900.0
2009-02-10 11:30:00,6.33,6.33,5.58,5.92,87373800.0,4.9414,4.9414,4.3559,4.6213,87373800.0
2009-02-10 12:00:00,5.92,5.98,5.78,5.82,35426700.0,4.6213,4.6682,4.512,4.5433,35426700.0
2009-02-10 12:30:00,5.81,5.89,5.76,5.86,26073400.0,4.5355,4.5979,4.4964,4.5745,26073400.0
2009-02-10 13:00:00,5.86,6.32,5.56,5.69,34588600.0,4.5745,4.9336,4.3403,4.4418,34588600.0
2009-02-10 13:30:00,5.69,5.8,5.66,5.7,21968000.0,4.4418,4.5277,4.4184,4.4496,21968000.0
2009-02-10 14:00:00,5.71,5.73,5.59,5.59,23671600.0,4.4574,4.473,4.3637,4.3637,23671600.0
2009-02-10 14:30:00,5.6,5.72,5.59,5.64,23647500.0,4.3715,4.4652,4.3637,4.4027,23647500.0
2009-02-10 15:00:00,5.64,5.71,5.52,5.6,29872900.0,4.4027,4.4574,4.3091,4.3715,29872900.0
2009-02-10 15:30:00,5.6,5.66,5.48,5.57,64704600.0,4.3715,4.4184,4.2778,4.3481,64704600.0
2009-02-11 09:30:00,5.8,6.14,5.71,6.06,62355300.0,4.5277,4.7931,4.4574,4.7306,62355300.0
2009-02-11 10:00:00,6.06,6.14,5.81,5.82,50375900.0,4.7306,4.7931,4.5355,4.5433,50375900.0
2009-02-11 10:30:00,5.82,6.06,5.8,6.0,35947800.0,4.5433,4.7306,4.5277,4.6838,35947800.0
2009-02-11 11:00:00,6.01,6.08,5.91,6.05,25852300.0,4.6916,4.7462,4.6135,4.7228,25852300.0
2009-02-11 11:30:00,6.05,6.11,6.01,6.01,19870800.0,4.7228,4.7696,4.6916,4.6916,19870800.0
2009-02-11 12:00:00,6.02,6.07,6.01,6.05,16296100.0,4.6994,4.7384,4.6916,4.7228,16296100.0
2009-02-11 12:30:00,6.05,6.12,6.03,6.04,21164200.0,4.7228,4.7775,4.7072,4.715,21164200.0
2009-02-11 13:00:00,6.05,6.1,6.04,6.08,17686100.0,4.7228,4.7618,4.715,4.7462,17686100.0
2009-02-11 13:30:00,6.08,6.09,5.91,5.96,27640400.0,4.7462,4.754,4.6135,4.6526,27640400.0
2009-02-11 14:00:00,5.96,6.0,5.88,5.94,23013700.0,4.6526,4.6838,4.5901,4.6369,23013700.0
2009-02-11 14:30:00,5.95,6.07,5.92,6.03,27326800.0,4.6447,4.7384,4.6213,4.7072,27326800.0
2009-02-11 15:00:00,6.02,6.06,5.95,6.0,23810600.0,4.6994,4.7306,4.6447,4.6838,23810600.0
2009-02-11 15:30:00,6.0,6.1,5.94,6.09,30978200.0,4.6838,4.7618,4.6369,4.754,30978200.0
2009-02-12 09:30:00,5.72,5.88,5.58,5.65,41149900.0,4.4652,4.5901,4.3559,4.4106,41149900.0
2009-02-12 10:00:00,5.65,5.69,5.56,5.6,36579900.0,4.4106,4.4418,4.3403,4.3715,36579900.0
2009-02-12 10:30:00,5.6,5.74,5.58,5.67,27050700.0,4.3715,4.4808,4.3559,4.4262,27050700.0
2009-02-12 11:00:00,5.67,5.7,5.62,5.65,14438800.0,4.4262,4.4496,4.3871,4.4106,14438800.0
2009-02-12 11:30:00,5.66,5.75,5.64,5.67,13343000.0,4.4184,4.4886,4.4027,4.4262,13343000.0
2009-02-12 12:00:00,5.67,5.74,5.66,5.73,9860900.0,4.4262,4.4808,4.4184,4.473,9860900.0
2009-02-12 12:30:00,5.72,5.74,5.63,5.64,17607900.0,4.4652,4.4808,4.3949,4.4027,17607900.0
2009-02-12 13:00:00,5.65,5.65,5.53,5.55,23563800.0,4.4106,4.4106,4.3169,4.3325,23563800.0
2009-02-12 13:30:00,5.54,5.58,5.5,5.54,21633300.0,4.3247,4.3559,4.2935,4.3247,21633300.0
2009-02-12 14:00:00,5.54,5.55,5.46,5.47,21305500.0,4.3247,4.3325,4.2622,4.27,21305500.0
2009-02-12 14:30:00,5.47,5.49,5.35,5.41,24739300.0,4.27,4.2857,4.1764,4.2232,24739300.0
2009-02-12 15:00:00,5.41,5.74,5.37,5.74,39918200.0,4.2232,4.4808,4.192,4.4808,39918200.0
2009-02-12 15:30:00,5.74,5.92,5.55,5.91,58797200.0,4.4808,4.6213,4.3325,4.6135,58797200.0
2009-02-13 09:30:00,5.68,5.85,5.55,5.64,31743700.0,4.434,4.5667,4.3325,4.4027,31743700.0
2009-02-13 10:00:00,5.64,5.77,5.61,5.77,19045100.0,4.4027,4.5042,4.3793,4.5042,19045100.0
2009-02-13 10:30:00,5.77,5.87,5.71,5.8,22741100.0,4.5042,4.5823,4.4574,4.5277,22741100.0
2009-02-13 11:00:00,5.79,5.8,5.62,5.63,17605900.0,4.5198,4.5277,4.3871,4.3949,17605900.0
2009-02-13 11:30:00,5.63,5.7,5.6,5.6,13260100.0,4.3949,4.4496,4.3715,4.3715,13260100.0
2009-02-13 12:00:00,5.6,5.7,5.6,5.69,10619100.0,4.3715,4.4496,4.3715,4.4418,10619100.0
2009-02-13 12:30:00,5.7,5.73,5.64,5.66,10328200.0,4.4496,4.473,4.4027,4.4184,10328200.0
2009-02-13 13:00:00,5.66,5.74,5.64,5.71,10378700.0,4.4184,4.4808,4.4027,4.4574,10378700.0
2009-02-13 13:30:00,5.71,5.85,5.66,5.79,20789700.0,4.4574,4.5667,4.4184,4.5198,20789700.0
2009-02-13 14:00:00,5.8,5.83,5.72,5.74,17499300.0,4.5277,4.5511,4.4652,4.4808,17499300.0
2009-02-13 14:30:00,5.74,5.76,5.65,5.67,17254200.0,4.4808,4.4964,4.4106,4.4262,17254200.0
2009-02-13 15:00:00,5.67,5.71,5.63,5.68,14849900.0,4.4262,4.4574,4.3949,4.434,14849900.0
2009-02-13 15:30:00,5.69,5.73,5.58,5.59,23721400.0,4.4418,4.473,4.3559,4.3637,23721400.0
2009-02-17 09:30:00,5.08,5.14,4.87,4.98,53594900.0,3.9656,4.0124,3.8017,3.8875,53594900.0
2009-02-17 10:00:00,4.98,5.01,4.95,5.01,20550700.0,3.8875,3.911,3.8641,3.911,20550700.0
2009-02-17 10:30:00,5.01,5.2,5.0,5.15,26951400.0,3.911,4.0593,3.9031,4.0202,26951400.0
2009-02-17 11:00:00,5.16,5.16,5.05,5.06,15910800.0,4.028,4.028,3.9422,3.95,15910800.0
2009-02-17 11:30:00,5.06,5.08,4.96,4.98,17524600.0,3.95,3.9656,3.8719,3.8875,17524600.0
2009-02-17 12:00:00,4.98,5.05,4.97,4.99,15272700.0,3.8875,3.9422,3.8797,3.8953,15272700.0
2009-02-17 12:30:00,4.99,5.09,4.99,5.06,9474200.0,3.8953,3.9734,3.8953,3.95,9474200.0
2009-02-17 13:00:00,5.06,5.06,4.97,4.99,10544200.0,3.95,3.95,3.8797,3.8953,10544200.0
2009-02-17 13:30:00,4.99,5.09,4.98,5.02,12755100.0,3.8953,3.9734,3.8875,3.9188,12755100.0
2009-02-17 14:00:00,5.02,5.08,4.88,5.02,9801100.0,3.9188,3.9656,3.8095,3.9188,9801100.0
2009-02-17 14:30:00,5.02,5.08,5.02,5.03,10069800.0,3.9188,3.9656,3.9188,3.9266,10069800.0
2009-02-17 15:00:00,5.04,5.05,4.95,4.96,19569400.0,3.9344,3.9422,3.8641,3.8719,19569400.0
2009-02-17 15:30:00,4.96,5.09,4.94,4.97,37383600.0,3.8719,3.9734,3.8563,3.8797,37383600.0
2009-02-18 09:30:00,5.15,5.21,4.81,4.82,36536000.0,4.0202,4.0671,3.7548,3.7626,36536000.0
2009-02-18 10:00:00,4.83,4.89,4.51,4.7,48010700.0,3.7704,3.8173,3.5206,3.669,48010700.0
2009-02-18 10:30:00,4.7,4.72,4.52,4.54,30338500.0,3.669,3.6846,3.5284,3.5441,30338500.0
2009-02-18 11:00:00,4.54,4.74,4.51,4.71,22591400.0,3.5441,3.7002,3.5206,3.6768,22591400.0
2009-02-18 11:30:00,4.71,4.83,4.66,4.8,20920500.0,3.6768,3.7704,3.6377,3.747,20920500.0
2009-02-18 12:00:00,4.79,4.88,4.72,4.73,23798800.0,3.7392,3.8095,3.6846,3.6924,23798800.0
2009-02-18 12:30:00,4.74,4.79,4.61,4.68,20461700.0,3.7002,3.7392,3.5987,3.6533,20461700.0
2009-02-18 13:00:00,4.69,4.7,4.57,4.64,14865800.0,3.6612,3.669,3.5675,3.6221,14865800.0
2009-02-18 13:30:00,4.64,4.68,4.6,4.68,9839400.0,3.6221,3.6533,3.5909,3.6533,9839400.0
2009-02-18 14:00:00,4.68,4.68,4.58,4.61,18723300.0,3.6533,3.6533,3.5753,3.5987,18723300.0
2009-02-18 14:30:00,4.62,4.65,4.55,4.63,16249400.0,3.6065,3.6299,3.5519,3.6143,16249400.0
2009-02-18 15:00:00,4.64,4.68,4.61,4.61,23755600.0,3.6221,3.6533,3.5987,3.5987,23755600.0
2009-02-18 15:30:00,4.61,4.63,4.56,4.57,25717100.0,3.5987,3.6143,3.5597,3.5675,25717100.0
2009-02-19 09:30:00,4.06,4.68,4.06,4.35,55350600.0,3.1694,3.6533,3.1694,3.3957,55350600.0
2009-02-19 10:00:00,4.34,4.34,4.13,4.14,29097100.0,3.3879,3.3879,3.224,3.2318,29097100.0
2009-02-19 10:30:00,4.14,4.19,4.06,4.06,29158000.0,3.2318,3.2708,3.1694,3.1694,29158000.0
2009-02-19 11:00:00,4.06,4.21,4.06,4.11,25573700.0,3.1694,3.2864,3.1694,3.2084,25573700.0
2009-02-19 11:30:00,4.11,4.12,3.92,3.95,44425600.0,3.2084,3.2162,3.0601,3.0835,44425600.0
2009-02-19 12:00:00,3.94,4.06,3.92,4.04,26437500.0,3.0757,3.1694,3.0601,3.1537,26437500.0
2009-02-19 12:30:00,4.05,4.14,4.01,4.1,18172600.0,3.1615,3.2318,3.1303,3.2006,18172600.0
2009-02-19 13:00:00,4.1,4.18,4.04,4.17,17349000.0,3.2006,3.263,3.1537,3.2552,17349000.0
2009-02-19 13:30:00,4.18,4.18,4.09,4.15,15935000.0,3.263,3.263,3.1928,3.2396,15935000.0
2009-02-19 14:00:00,4.15,4.37,4.07,4.12,34788000.0,3.2396,3.4114,3.1772,3.2162,34788000.0
2009-02-19 14:30:00,4.12,4.13,3.99,4.01,26711900.0,3.2162,3.224,3.1147,3.1303,26711900.0
2009-02-19 15:00:00,4.01,4.04,3.95,4.01,20854800.0,3.1303,3.1537,3.0835,3.1303,20854800.0
2009-02-19 15:30:00,4.01,4.01,3.86,3.91,44683700.0,3.1303,3.1303,3.0132,3.0523,44683700.0
2009-02-20 09:30:00,3.61,3.61,3.19,3.38,95362100.0,2.8181,2.8181,2.4902,2.6385,95362100.0
2009-02-20 10:00:00,3.37,3.56,3.34,3.4,54769000.0,2.6307,2.779,2.6073,2.6541,54769000.0
2009-02-20 10:30:00,3.4,3.45,3.36,3.36,33177100.0,2.6541,2.6932,2.6229,2.6229,33177100.0
2009-02-20 11:00:00,3.36,3.39,3.21,3.23,28657600.0,2.6229,2.6463,2.5058,2.5214,28657600.0
2009-02-20 11:30:00,3.24,3.3,3.2,3.21,32926200.0,2.5292,2.5761,2.498,2.5058,32926200.0
2009-02-20 12:00:00,3.2,3.27,3.18,3.26,32699800.0,2.498,2.5527,2.4824,2.5449,32699800.0
2009-02-20 12:30:00,3.26,3.27,3.06,3.07,41163200.0,2.5449,2.5527,2.3887,2.3965,41163200.0
2009-02-20 13:00:00,3.06,3.07,2.53,2.86,97079900.0,2.3887,2.3965,1.975,2.2326,97079900.0
2009-02-20 13:30:00,2.87,3.25,2.82,3.2,74298700.0,2.2404,2.537,2.2014,2.498,74298700.0
2009-02-20 14:00:00,3.2,3.69,3.07,3.47,95637200.0,2.498,2.8805,2.3965,2.7088,95637200.0
2009-02-20 14:30:00,3.47,4.09,3.01,3.81,92795600.0,2.7088,3.1928,2.3497,2.9742,92795600.0
2009-02-20 15:00:00,3.82,3.9,3.56,3.65,63454500.0,2.982,3.0445,2.779,2.8493,63454500.0
2009-02-20 15:30:00,3.64,3.85,3.56,3.83,72061800.0,2.8415,3.0054,2.779,2.9898,72061800.0
2009-02-23 09:30:00,4.29,4.48,4.11,4.29,88437800.0,3.3489,3.4972,3.2084,3.3489,88437800.0
2009-02-23 10:00:00,4.28,4.36,3.93,4.2,61315400.0,3.3411,3.4035,3.0679,3.2786,61315400.0
2009-02-23 10:30:00,4.2,4.25,4.11,4.13,37996900.0,3.2786,3.3177,3.2084,3.224,37996900.0
2009-02-23 11:00:00,4.13,4.25,4.05,4.1,27154100.0,3.224,3.3177,3.1615,3.2006,27154100.0
2009-02-23 11:30:00,4.1,4.12,3.97,4.06,24970000.0,3.2006,3.2162,3.0991,3.1694,24970000.0
2009-02-23 12:00:00,4.06,4.08,3.95,4.02,22171400.0,3.1694,3.185,3.0835,3.1381,22171400.0
2009-02-23 12:30:00,4.02,4.1,3.96,3.96,15953700.0,3.1381,3.2006,3.0913,3.0913,15953700.0
2009-02-23 13:00:00,3.97,4.17,3.95,4.16,26100400.0,3.0991,3.2552,3.0835,3.2474,26100400.0
2009-02-23 13:30:00,4.16,4.19,4.08,4.11,21613000.0,3.2474,3.2708,3.185,3.2084,21613000.0
2009-02-23 14:00:00,4.12,4.39,4.07,4.38,39290100.0,3.2162,3.427,3.1772,3.4192,39290100.0
2009-02-23 14:30:00,4.39,4.39,4.03,4.11,35219500.0,3.427,3.427,3.1459,3.2084,35219500.0
2009-02-23 15:00:00,4.11,4.25,3.99,4.06,39239900.0,3.2084,3.3177,3.1147,3.1694,39239900.0
2009-02-23 15:30:00,4.06,4.15,3.82,3.89,45134300.0,3.1694,3.2396,2.982,3.0366,45134300.0
2009-02-24 09:30:00,4.02,4.12,3.86,3.92,40934000.0,3.1381,3.2162,3.0132,3.0601,40934000.0
2009-02-24 10:00:00,3.92,4.05,3.87,4.05,30831000.0,3.0601,3.1615,3.021,3.1615,30831000.0
2009-02-24 10:30:00,4.03,4.09,3.98,4.02,25628800.0,3.1459,3.1928,3.1069,3.1381,25628800.0
2009-02-24 11:00:00,4.02,4.18,4.01,4.12,29709900.0,3.1381,3.263,3.1303,3.2162,29709900.0
2009-02-24 11:30:00,4.12,4.17,3.97,3.99,28020100.0,3.2162,3.2552,3.0991,3.1147,28020100.0
2009-02-24 12:00:00,3.99,4.14,3.99,4.11,20627600.0,3.1147,3.2318,3.1147,3.2084,20627600.0
2009-02-24 12:30:00,4.11,4.37,4.11,4.26,42464300.0,3.2084,3.4114,3.2084,3.3255,42464300.0
2009-02-24 13:00:00,4.25,4.44,4.2,4.4,38648900.0,3.3177,3.466,3.2786,3.4348,38648900.0
2009-02-24 13:30:00,4.4,4.68,4.35,4.65,52275200.0,3.4348,3.6533,3.3957,3.6299,52275200.0
2009-02-24 14:00:00,4.65,4.68,4.46,4.6,39887200.0,3.6299,3.6533,3.4816,3.5909,39887200.0
2009-02-24 14:30:00,4.6,4.61,4.49,4.58,35464600.0,3.5909,3.5987,3.505,3.5753,35464600.0
2009-02-24 15:00:00,4.58,4.75,4.57,4.67,44498800.0,3.5753,3.708,3.5675,3.6455,44498800.0
2009-02-24 15:30:00,4.66,4.74,4.63,4.71,52921300.0,3.6377,3.7002,3.6143,3.6768,52921300.0
2009-02-25 09:30:00,4.81,4.87,4.27,4.35,60047600.0,3.7548,3.8017,3.3333,3.3957,60047600.0
2009-02-25 10:00:00,4.35,4.47,4.2,4.46,31740700.0,3.3957,3.4894,3.2786,3.4816,31740700.0
2009-02-25 10:30:00,4.45,4.47,4.28,4.37,20673000.0,3.4738,3.4894,3.3411,3.4114,20673000.0
2009-02-25 11:00:00,4.38,4.64,4.37,4.62,31839300.0,3.4192,3.6221,3.4114,3.6065,31839300.0
2009-02-25 11:30:00,4.62,4.85,4.59,4.69,46545000.0,3.6065,3.7861,3.5831,3.6612,46545000.0
2009-02-25 12:00:00,4.7,4.82,4.58,4.6,28923000.0,3.669,3.7626,3.5753,3.5909,28923000.0
2009-02-25 12:30:00,4.6,4.74,4.6,4.7,17368400.0,3.5909,3.7002,3.5909,3.669,17368400.0
2009-02-25 13:00:00,4.7,4.8,4.67,4.7,18526100.0,3.669,3.747,3.6455,3.669,18526100.0
2009-02-25 13:30:00,4.71,5.0,4.7,4.94,36872800.0,3.6768,3.9031,3.669,3.8563,36872800.0
2009-02-25 14:00:00,4.95,4.97,4.62,4.85,49070100.0,3.8641,3.8797,3.6065,3.7861,49070100.0
2009-02-25 14:30:00,4.85,5.35,4.81,5.27,81714700.0,3.7861,4.1764,3.7548,4.1139,81714700.0
2009-02-25 15:00:00,5.27,5.47,5.21,5.4,69945700.0,4.1139,4.27,4.0671,4.2154,69945700.0
2009-02-25 15:30:00,5.4,5.5,5.15,5.16,77586800.0,4.2154,4.2935,4.0202,4.028,77586800.0
2009-02-26 09:30:00,5.61,5.87,5.52,5.77,70323400.0,4.3793,4.5823,4.3091,4.5042,70323400.0
2009-02-26 10:00:00,5.76,5.84,5.66,5.77,39438900.0,4.4964,4.5589,4.4184,4.5042,39438900.0
2009-02-26 10:30:00,5.77,5.89,5.72,5.88,35169200.0,4.5042,4.5979,4.4652,4.5901,35169200.0
2009-02-26 11:00:00,5.87,5.88,5.68,5.71,34439700.0,4.5823,4.5901,4.434,4.4574,34439700.0
2009-02-26 11:30:00,5.7,5.75,5.55,5.72,31891900.0,4.4496,4.4886,4.3325,4.4652,31891900.0
2009-02-26 12:00:00,5.71,5.76,5.57,5.62,24281800.0,4.4574,4.4964,4.3481,4.3871,24281800.0
2009-02-26 12:30:00,5.62,5.67,5.58,5.63,14917700.0,4.3871,4.4262,4.3559,4.3949,14917700.0
2009-02-26 13:00:00,5.63,5.64,5.4,5.61,28523900.0,4.3949,4.4027,4.2154,4.3793,28523900.0
2009-02-26 13:30:00,5.6,5.63,5.52,5.57,19069700.0,4.3715,4.3949,4.3091,4.3481,19069700.0
2009-02-26 14:00:00,5.57,5.59,5.48,5.51,16029200.0,4.3481,4.3637,4.2778,4.3013,16029200.0
2009-02-26 14:30:00,5.51,5.53,5.28,5.33,29016200.0,4.3013,4.3169,4.1217,4.1608,29016200.0
2009-02-26 15:00:00,5.33,5.35,5.11,5.29,45377500.0,4.1608,4.1764,3.989,4.1295,45377500.0
2009-02-26 15:30:00,5.28,5.44,5.23,5.27,41230800.0,4.1217,4.2466,4.0827,4.1139,41230800.0
2009-02-27 09:30:00,4.32,4.7,4.25,4.62,68919500.0,3.3723,3.669,3.3177,3.6065,68919500.0
2009-02-27 10:00:00,4.61,4.89,4.6,4.8,47854000.0,3.5987,3.8173,3.5909,3.747,47854000.0
2009-02-27 10:30:00,4.81,4.83,4.56,4.6,29126900.0,3.7548,3.7704,3.5597,3.5909,29126900.0
2009-02-27 11:00:00,4.6,4.67,4.42,4.52,26603200.0,3.5909,3.6455,3.4504,3.5284,26603200.0
2009-02-27 11:30:00,4.52,4.65,4.48,4.55,16966900.0,3.5284,3.6299,3.4972,3.5519,16966900.0
2009-02-27 12:00:00,4.56,4.61,4.45,4.45,16101000.0,3.5597,3.5987,3.4738,3.4738,16101000.0
2009-02-27 12:30:00,4.45,4.5,4.35,4.46,20607300.0,3.4738,3.5128,3.3957,3.4816,20607300.0
2009-02-27 13:00:00,4.46,4.55,4.33,4.33,25038000.0,3.4816,3.5519,3.3801,3.3801,25038000.0
2009-02-27 13:30:00,4.34,4.39,4.14,4.29,32015200.0,3.3879,3.427,3.2318,3.3489,32015200.0
2009-02-27 14:00:00,4.29,4.36,4.1,4.12,30274200.0,3.3489,3.4035,3.2006,3.2162,30274200.0
2009-02-27 14:30:00,4.12,4.18,3.98,4.11,49076700.0,3.2162,3.263,3.1069,3.2084,49076700.0
2009-02-27 15:00:00,4.11,4.11,3.99,4.07,29480800.0,3.2084,3.2084,3.1147,3.1772,29480800.0
2009-02-27 15:30:00,4.07,4.17,3.97,3.98,41335400.0,3.1772,3.2552,3.0991,3.1069,41335400.0
2009-03-02 09:30:00,3.62,3.73,3.27,3.47,70598000.0,2.8259,2.9117,2.5527,2.7088,70598000.0
2009-03-02 10:00:00,3.47,3.55,3.4,3.47,27305500.0,2.7088,2.7712,2.6541,2.7088,27305500.0
2009-03-02 10:30:00,3.48,3.48,3.36,3.38,27581400.0,2.7166,2.7166,2.6229,2.6385,27581400.0
2009-03-02 11:00:00,3.38,3.43,3.35,3.35,24867700.0,2.6385,2.6776,2.6151,2.6151,24867700.0
2009-03-02 11:30:00,3.35,3.41,3.28,3.34,24974900.0,2.6151,2.6619,2.5605,2.6073,24974900.0
2009-03-02 12:00:00,3.35,3.41,3.32,3.38,19885700.0,2.6151,2.6619,2.5917,2.6385,19885700.0
2009-03-02 12:30:00,3.37,3.42,3.36,3.4,15317600.0,2.6307,2.6698,2.6229,2.6541,15317600.0
2009-03-02 13:00:00,3.39,3.42,3.35,3.37,18095800.0,2.6463,2.6698,2.6151,2.6307,18095800.0
2009-03-02 13:30:00,3.38,3.5,3.35,3.5,19931200.0,2.6385,2.7322,2.6151,2.7322,19931200.0
2009-03-02 14:00:00,3.49,3.66,3.44,3.65,25954600.0,2.7244,2.8571,2.6854,2.8493,25954600.0
2009-03-02 14:30:00,3.66,3.92,3.63,3.8,48696100.0,2.8571,3.0601,2.8337,2.9664,48696100.0
2009-03-02 15:00:00,3.8,3.82,3.55,3.66,35607800.0,2.9664,2.982,2.7712,2.8571,35607800.0
2009-03-02 15:30:00,3.65,3.79,3.57,3.61,43019300.0,2.8493,2.9586,2.7868,2.8181,43019300.0
2009-03-03 09:30:00,3.94,4.08,3.73,3.87,46229300.0,3.0757,3.185,2.9117,3.021,46229300.0
2009-03-03 10:00:00,3.87,3.96,3.81,3.9,23899100.0,3.021,3.0913,2.9742,3.0445,23899100.0
2009-03-03 10:30:00,3.9,3.98,3.82,3.86,21417300.0,3.0445,3.1069,2.982,3.0132,21417300.0
2009-03-03 11:00:00,3.86,3.89,3.66,3.76,29031300.0,3.0132,3.0366,2.8571,2.9352,29031300.0
2009-03-03 11:30:00,3.76,3.77,3.63,3.71,18534500.0,2.9352,2.943,2.8337,2.8961,18534500.0
2009-03-03 12:00:00,3.71,3.93,3.69,3.9,22540100.0,2.8961,3.0679,2.8805,3.0445,22540100.0
2009-03-03 12:30:00,3.89,3.9,3.8,3.81,15431400.0,3.0366,3.0445,2.9664,2.9742,15431400.0
2009-03-03 13:00:00,3.81,3.87,3.76,3.79,15046400.0,2.9742,3.021,2.9352,2.9586,15046400.0
2009-03-03 13:30:00,3.79,3.85,3.7,3.84,15283600.0,2.9586,3.0054,2.8883,2.9976,15283600.0
2009-03-03 14:00:00,3.83,3.89,3.79,3.86,15016000.0,2.9898,3.0366,2.9586,3.0132,15016000.0
2009-03-03 14:30:00,3.86,3.99,3.77,3.9,30758100.0,3.0132,3.1147,2.943,3.0445,30758100.0
2009-03-03 15:00:00,3.91,3.91,3.57,3.6,40503100.0,3.0523,3.0523,2.7868,2.8103,40503100.0
2009-03-03 15:30:00,3.6,3.77,3.58,3.73,36840500.0,2.8103,2.943,2.7947,2.9117,36840500.0
2009-03-04 09:30:00,3.38,4.03,3.38,3.79,32649300.0,2.6459,3.1547,2.6459,2.9668,32649300.0
2009-03-04 10:00:00,3.79,3.83,3.56,3.73,25553200.0,2.9668,2.9981,2.7868,2.9199,25553200.0
2009-03-04 10:30:00,3.74,3.81,3.68,3.75,19812400.0,2.9277,2.9825,2.8807,2.9355,19812400.0
2009-03-04 11:00:00,3.74,3.87,3.74,3.81,13399400.0,2.9277,3.0295,2.9277,2.9825,13399400.0
2009-03-04 11:30:00,3.82,3.84,3.76,3.81,9901800.0,2.9903,3.006,2.9433,2.9825,9901800.0
2009-03-04 12:00:00,3.81,3.82,3.66,3.74,13025700.0,2.9825,2.9903,2.8651,2.9277,13025700.0
2009-03-04 12:30:00,3.74,3.75,3.57,3.62,14152900.0,2.9277,2.9355,2.7946,2.8337,14152900.0
2009-03-04 13:00:00,3.63,3.64,3.52,3.57,12785000.0,2.8416,2.8494,2.7555,2.7946,12785000.0
2009-03-04 13:30:00,3.56,3.64,3.53,3.6,10903500.0,2.7868,2.8494,2.7633,2.8181,10903500.0
2009-03-04 14:00:00,3.6,3.7,3.58,3.59,13295600.0,2.8181,2.8964,2.8024,2.8103,13295600.0
2009-03-04 14:30:00,3.59,3.7,3.56,3.7,14233500.0,2.8103,2.8964,2.7868,2.8964,14233500.0
2009-03-04 15:00:00,3.69,3.81,3.64,3.77,29276000.0,2.8885,2.9825,2.8494,2.9512,29276000.0
2009-03-04 15:30:00,3.74,3.79,3.56,3.6,36286100.0,2.9277,2.9668,2.7868,2.8181,36286100.0
2009-03-05 09:30:00,3.4,3.51,3.2,3.44,33596700.0,2.6615,2.7476,2.505,2.6928,33596700.0
2009-03-05 10:00:00,3.44,3.48,3.33,3.37,19218000.0,2.6928,2.7242,2.6067,2.638,19218000.0
2009-03-05 10:30:00,3.36,3.4,3.31,3.34,15322100.0,2.6302,2.6615,2.5911,2.6146,15322100.0
2009-03-05 11:00:00,3.35,3.39,3.2,3.2,22828500.0,2.6224,2.6537,2.505,2.505,22828500.0
2009-03-05 11:30:00,3.21,3.25,3.12,3.16,22720900.0,2.5128,2.5441,2.4423,2.4737,22720900.0
2009-03-05 12:00:00,3.16,3.27,3.14,3.27,17563800.0,2.4737,2.5598,2.458,2.5598,17563800.0
2009-03-05 12:30:00,3.27,3.35,3.23,3.24,14883800.0,2.5598,2.6224,2.5285,2.5363,14883800.0
2009-03-05 13:00:00,3.24,3.35,3.22,3.26,13429500.0,2.5363,2.6224,2.5206,2.5519,13429500.0
2009-03-05 13:30:00,3.26,3.28,3.16,3.21,15036300.0,2.5519,2.5676,2.4737,2.5128,15036300.0
2009-03-05 14:00:00,3.21,3.23,3.15,3.19,15803100.0,2.5128,2.5285,2.4658,2.4971,15803100.0
2009-03-05 14:30:00,3.19,3.29,3.16,3.18,17198800.0,2.4971,2.5754,2.4737,2.4893,17198800.0
2009-03-05 15:00:00,3.18,3.3,3.18,3.19,19156500.0,2.4893,2.5833,2.4893,2.4971,19156500.0
2009-03-05 15:30:00,3.19,3.24,3.14,3.23,32470700.0,2.4971,2.5363,2.458,2.5285,32470700.0
2009-03-06 09:30:00,3.28,3.54,3.2,3.41,43375700.0,2.5676,2.7711,2.505,2.6694,43375700.0
2009-03-06 10:00:00,3.4,3.44,3.21,3.29,28044700.0,2.6615,2.6928,2.5128,2.5754,28044700.0
2009-03-06 10:30:00,3.28,3.38,3.09,3.1,26277100.0,2.5676,2.6459,2.4189,2.4267,26277100.0
2009-03-06 11:00:00,3.1,3.16,3.06,3.1,18324000.0,2.4267,2.4737,2.3954,2.4267,18324000.0
2009-03-06 11:30:00,3.1,3.2,3.09,3.16,11423200.0,2.4267,2.505,2.4189,2.4737,11423200.0
2009-03-06 12:00:00,3.15,3.24,3.15,3.16,11122600.0,2.4658,2.5363,2.4658,2.4737,11122600.0
2009-03-06 12:30:00,3.16,3.17,3.08,3.12,12636800.0,2.4737,2.4815,2.411,2.4423,12636800.0
2009-03-06 13:00:00,3.11,3.12,3.01,3.07,18950700.0,2.4345,2.4423,2.3562,2.4032,18950700.0
2009-03-06 13:30:00,3.06,3.09,3.0,3.04,17572600.0,2.3954,2.4189,2.3484,2.3797,17572600.0
2009-03-06 14:00:00,3.03,3.13,3.02,3.1,17981700.0,2.3719,2.4502,2.3641,2.4267,17981700.0
2009-03-06 14:30:00,3.1,3.11,3.04,3.05,11976200.0,2.4267,2.4345,2.3797,2.3876,11976200.0
2009-03-06 15:00:00,3.05,3.11,3.03,3.04,17220400.0,2.3876,2.4345,2.3719,2.3797,17220400.0
2009-03-06 15:30:00,3.04,3.25,3.04,3.17,30171300.0,2.3797,2.5441,2.3797,2.4815,30171300.0
2009-03-09 09:30:00,3.22,3.74,3.2,3.6,45894000.0,2.5206,2.9277,2.505,2.8181,45894000.0
2009-03-09 10:00:00,3.6,3.74,3.47,3.47,38622000.0,2.8181,2.9277,2.7163,2.7163,38622000.0
2009-03-09 10:30:00,3.47,3.6,3.46,3.51,21671600.0,2.7163,2.8181,2.7085,2.7476,21671600.0
2009-03-09 11:00:00,3.51,3.54,3.46,3.53,12617000.0,2.7476,2.7711,2.7085,2.7633,12617000.0
2009-03-09 11:30:00,3.52,3.6,3.51,3.56,16121800.0,2.7555,2.8181,2.7476,2.7868,16121800.0
2009-03-09 12:00:00,3.57,3.71,3.55,3.65,18673200.0,2.7946,2.9042,2.779,2.8572,18673200.0
2009-03-09 12:30:00,3.65,3.7,3.6,3.66,14668100.0,2.8572,2.8964,2.8181,2.8651,14668100.0
2009-03-09 13:00:00,3.67,3.67,3.57,3.65,11774600.0,2.8729,2.8729,2.7946,2.8572,11774600.0
2009-03-09 13:30:00,3.65,3.77,3.62,3.69,19037000.0,2.8572,2.9512,2.8337,2.8885,19037000.0
2009-03-09 14:00:00,3.7,3.76,3.67,3.7,16427700.0,2.8964,2.9433,2.8729,2.8964,16427700.0
2009-03-09 14:30:00,3.71,3.73,3.64,3.69,15460300.0,2.9042,2.9199,2.8494,2.8885,15460300.0
2009-03-09 15:00:00,3.7,3.72,3.55,3.61,23772600.0,2.8964,2.912,2.779,2.8259,23772600.0
2009-03-09 15:30:00,3.61,3.76,3.59,3.75,31682100.0,2.8259,2.9433,2.8103,2.9355,31682100.0
2009-03-10 09:30:00,4.36,4.54,4.2,4.46,61337100.0,3.413,3.5539,3.2878,3.4913,61337100.0
2009-03-10 10:00:00,4.46,4.69,4.44,4.66,46740000.0,3.4913,3.6713,3.4756,3.6479,46740000.0
2009-03-10 10:30:00,4.65,4.73,4.59,4.64,32040600.0,3.64,3.7027,3.5931,3.6322,32040600.0
2009-03-10 11:00:00,4.64,4.65,4.57,4.64,22296600.0,3.6322,3.64,3.5774,3.6322,22296600.0
2009-03-10 11:30:00,4.64,4.72,4.58,4.71,18439100.0,3.6322,3.6948,3.5852,3.687,18439100.0
2009-03-10 12:00:00,4.72,4.8,4.68,4.77,27621300.0,3.6948,3.7575,3.6635,3.734,27621300.0
2009-03-10 12:30:00,4.76,4.8,4.67,4.7,20845800.0,3.7261,3.7575,3.6557,3.6792,20845800.0
2009-03-10 13:00:00,4.69,4.77,4.66,4.67,16464000.0,3.6713,3.734,3.6479,3.6557,16464000.0
2009-03-10 13:30:00,4.67,4.79,4.66,4.7,19754600.0,3.6557,3.7496,3.6479,3.6792,19754600.0
2009-03-10 14:00:00,4.7,4.74,4.67,4.73,17295500.0,3.6792,3.7105,3.6557,3.7027,17295500.0
2009-03-10 14:30:00,4.74,4.77,4.58,4.74,25774000.0,3.7105,3.734,3.5852,3.7105,25774000.0
2009-03-10 15:00:00,4.73,4.76,4.67,4.73,25807100.0,3.7027,3.7261,3.6557,3.7027,25807100.0
2009-03-10 15:30:00,4.72,4.77,4.62,4.71,47632600.0,3.6948,3.734,3.6166,3.687,47632600.0
2009-03-11 09:30:00,5.3,5.47,4.86,5.27,83025000.0,4.1489,4.2819,3.8044,4.1254,83025000.0
2009-03-11 10:00:00,5.27,5.42,5.23,5.4,39418000.0,4.1254,4.2428,4.0941,4.2271,39418000.0
2009-03-11 10:30:00,5.39,5.5,5.22,5.26,31437000.0,4.2193,4.3054,4.0862,4.1175,31437000.0
2009-03-11 11:00:00,5.27,5.3,4.92,5.07,31468500.0,4.1254,4.1489,3.8514,3.9688,31468500.0
2009-03-11 11:30:00,5.06,5.08,4.72,4.98,38713800.0,3.961,3.9766,3.6948,3.8984,38713800.0
2009-03-11 12:00:00,4.98,5.0,4.81,4.84,19877600.0,3.8984,3.914,3.7653,3.7888,19877600.0
2009-03-11 12:30:00,4.85,4.87,4.51,4.53,28376200.0,3.7966,3.8123,3.5304,3.5461,28376200.0
2009-03-11 13:00:00,4.53,4.78,4.53,4.66,18519100.0,3.5461,3.7418,3.5461,3.6479,18519100.0
2009-03-11 13:30:00,4.66,4.9,4.65,4.88,19872700.0,3.6479,3.8357,3.64,3.8201,19872700.0
2009-03-11 14:00:00,4.88,4.96,4.66,4.72,23699000.0,3.8201,3.8827,3.6479,3.6948,23699000.0
2009-03-11 14:30:00,4.72,4.88,4.72,4.8,17643200.0,3.6948,3.8201,3.6948,3.7575,17643200.0
2009-03-11 15:00:00,4.8,5.16,4.79,4.97,34651500.0,3.7575,4.0393,3.7496,3.8905,34651500.0
2009-03-11 15:30:00,4.98,5.1,4.9,4.91,41227000.0,3.8984,3.9923,3.8357,3.8436,41227000.0
2009-03-12 09:30:00,4.92,5.17,4.84,5.17,41395700.0,3.8514,4.0471,3.7888,4.0471,41395700.0
2009-03-12 10:00:00,5.17,5.45,5.16,5.27,56041600.0,4.0471,4.2663,4.0393,4.1254,56041600.0
2009-03-12 10:30:00,5.27,5.37,5.22,5.27,29118700.0,4.1254,4.2037,4.0862,4.1254,29118700.0
2009-03-12 11:00:00,5.26,5.3,5.19,5.24,24568200.0,4.1175,4.1489,4.0628,4.1019,24568200.0
2009-03-12 11:30:00,5.24,5.34,5.2,5.28,19562400.0,4.1019,4.1802,4.0706,4.1332,19562400.0
2009-03-12 12:00:00,5.28,5.42,5.27,5.37,27316900.0,4.1332,4.2428,4.1254,4.2037,27316900.0
2009-03-12 12:30:00,5.36,5.44,5.35,5.41,21482000.0,4.1958,4.2585,4.188,4.235,21482000.0
2009-03-12 13:00:00,5.42,5.5,5.41,5.42,38295700.0,4.2428,4.3054,4.235,4.2428,38295700.0
2009-03-12 13:30:00,5.43,5.59,5.42,5.55,33047000.0,4.2506,4.3759,4.2428,4.3446,33047000.0
2009-03-12 14:00:00,5.54,5.75,5.53,5.68,50895000.0,4.3367,4.5011,4.3289,4.4463,50895000.0
2009-03-12 14:30:00,5.67,5.77,5.6,5.65,40213600.0,4.4385,4.5168,4.3837,4.4228,40213600.0
2009-03-12 15:00:00,5.66,5.84,5.21,5.82,49956900.0,4.4307,4.5716,4.0784,4.5559,49956900.0
2009-03-12 15:30:00,5.82,5.99,5.77,5.93,84562200.0,4.5559,4.689,4.5168,4.642,84562200.0
2009-03-13 09:30:00,6.25,6.26,5.97,6.17,90471100.0,4.8925,4.9004,4.6733,4.8299,90471100.0
2009-03-13 10:00:00,6.18,6.42,6.17,6.31,67247200.0,4.8377,5.0256,4.8299,4.9395,67247200.0
2009-03-13 10:30:00,6.31,6.45,6.05,6.07,61202700.0,4.9395,5.0491,4.736,4.7516,61202700.0
2009-03-13 11:00:00,6.06,6.17,5.84,6.07,63324700.0,4.7438,4.8299,4.5716,4.7516,63324700.0
2009-03-13 11:30:00,6.06,6.07,5.76,5.9,39231000.0,4.7438,4.7516,4.5089,4.6185,39231000.0
2009-03-13 12:00:00,5.89,5.95,5.65,5.72,41622600.0,4.6107,4.6577,4.4228,4.4776,41622600.0
2009-03-13 12:30:00,5.72,5.95,5.71,5.93,26310000.0,4.4776,4.6577,4.4698,4.642,26310000.0
2009-03-13 13:00:00,5.92,6.0,5.89,6.0,19437600.0,4.6342,4.6968,4.6107,4.6968,19437600.0
2009-03-13 13:30:00,6.0,6.02,5.85,5.95,20313900.0,4.6968,4.7125,4.5794,4.6577,20313900.0
2009-03-13 14:00:00,5.95,5.96,5.77,5.83,21266700.0,4.6577,4.6655,4.5168,4.5637,21266700.0
2009-03-13 14:30:00,5.82,5.9,5.79,5.81,28758100.0,4.5559,4.6185,4.5324,4.5481,28758100.0
2009-03-13 15:00:00,5.8,6.27,5.79,5.94,25841400.0,4.5403,4.9082,4.5324,4.6499,25841400.0
2009-03-13 15:30:00,5.94,5.94,5.77,5.79,35307000.0,4.6499,4.6499,4.5168,4.5324,35307000.0
2009-03-16 09:30:00,6.22,6.39,6.13,6.34,51939700.0,4.869,5.0021,4.7986,4.963,51939700.0
2009-03-16 10:00:00,6.35,6.44,6.19,6.27,37688100.0,4.9708,5.0413,4.8456,4.9082,37688100.0
2009-03-16 10:30:00,6.27,6.37,6.26,6.34,22642200.0,4.9082,4.9865,4.9004,4.963,22642200.0
2009-03-16 11:00:00,6.35,6.59,6.34,6.53,42334100.0,4.9708,5.1587,4.963,5.1117,42334100.0
2009-03-16 11:30:00,6.53,6.65,6.42,6.48,32847600.0,5.1117,5.2056,5.0256,5.0726,32847600.0
2009-03-16 12:00:00,6.48,6.6,6.45,6.6,20461200.0,5.0726,5.1665,5.0491,5.1665,20461200.0
2009-03-16 12:30:00,6.6,6.78,6.56,6.76,31436700.0,5.1665,5.3074,5.1352,5.2918,31436700.0
2009-03-16 13:00:00,6.76,6.92,6.67,6.79,44298200.0,5.2918,5.417,5.2213,5.3152,44298200.0
2009-03-16 13:30:00,6.79,6.95,6.73,6.76,35416100.0,5.3152,5.4405,5.2683,5.2918,35416100.0
2009-03-16 14:00:00,6.77,6.8,6.62,6.72,32699900.0,5.2996,5.3231,5.1822,5.2604,32699900.0
2009-03-16 14:30:00,6.71,6.72,6.52,6.55,37504900.0,5.2526,5.2604,5.1039,5.1274,37504900.0
2009-03-16 15:00:00,6.55,6.56,6.26,6.42,51398400.0,5.1274,5.1352,4.9004,5.0256,51398400.0
2009-03-16 15:30:00,6.42,6.43,6.03,6.07,69188400.0,5.0256,5.0334,4.7203,4.7516,69188400.0
2009-03-17 09:30:00,6.07,6.36,5.8,6.02,71944100.0,4.7516,4.9786,4.5403,4.7125,71944100.0
2009-03-17 10:00:00,6.03,6.2,6.01,6.06,33539600.0,4.7203,4.8534,4.7047,4.7438,33539600.0
2009-03-17 10:30:00,6.06,6.22,6.04,6.09,26623600.0,4.7438,4.869,4.7281,4.7673,26623600.0
2009-03-17 11:00:00,6.08,6.09,5.9,5.94,34656000.0,4.7594,4.7673,4.6185,4.6499,34656000.0
2009-03-17 11:30:00,5.94,6.01,5.91,5.99,18452200.0,4.6499,4.7047,4.6264,4.689,18452200.0
2009-03-17 12:00:00,5.99,6.05,5.97,6.0,22675000.0,4.689,4.736,4.6733,4.6968,22675000.0
2009-03-17 12:30:00,6.0,6.14,5.98,6.07,24090500.0,4.6968,4.8064,4.6812,4.7516,24090500.0
2009-03-17 13:00:00,6.07,6.24,6.07,6.14,25044300.0,4.7516,4.8847,4.7516,4.8064,25044300.0
2009-03-17 13:30:00,6.14,6.19,5.98,6.01,21089200.0,4.8064,4.8456,4.6812,4.7047,21089200.0
2009-03-17 14:00:00,6.01,6.07,5.96,5.97,21089100.0,4.7047,4.7516,4.6655,4.6733,21089100.0
2009-03-17 14:30:00,5.97,6.01,5.9,5.93,27765300.0,4.6733,4.7047,4.6185,4.642,27765300.0
2009-03-17 15:00:00,5.94,6.15,5.91,5.96,35175300.0,4.6499,4.8142,4.6264,4.6655,35175300.0
2009-03-17 15:30:00,5.97,6.25,5.93,6.24,45924100.0,4.6733,4.8925,4.642,4.8847,45924100.0
2009-03-18 09:30:00,6.36,6.74,6.22,6.63,74298000.0,4.9786,5.2761,4.869,5.19,74298000.0
2009-03-18 10:00:00,6.63,6.74,6.55,6.6,39126600.0,5.19,5.2761,5.1274,5.1665,39126600.0
2009-03-18 10:30:00,6.59,6.74,6.49,6.74,33659500.0,5.1587,5.2761,5.0804,5.2761,33659500.0
2009-03-18 11:00:00,6.74,7.0,6.72,6.89,59784000.0,5.2761,5.4796,5.2604,5.3935,59784000.0
2009-03-18 11:30:00,6.88,6.95,6.77,6.87,31227400.0,5.3857,5.4405,5.2996,5.3779,31227400.0
2009-03-18 12:00:00,6.87,6.99,6.83,6.89,26166500.0,5.3779,5.4718,5.3465,5.3935,26166500.0
2009-03-18 12:30:00,6.89,7.0,6.85,6.99,27879800.0,5.3935,5.4796,5.3622,5.4718,27879800.0
2009-03-18 13:00:00,6.99,7.17,6.95,7.13,38361400.0,5.4718,5.6127,5.4405,5.5814,38361400.0
2009-03-18 13:30:00,7.13,7.24,7.12,7.15,35973000.0,5.5814,5.6675,5.5736,5.597,35973000.0
2009-03-18 14:00:00,7.15,7.29,6.87,7.23,68674300.0,5.597,5.7066,5.3779,5.6597,68674300.0
2009-03-18 14:30:00,7.24,7.33,7.16,7.3,51205000.0,5.6675,5.738,5.6049,5.7145,51205000.0
2009-03-18 15:00:00,7.31,7.49,7.12,7.33,66901500.0,5.7223,5.8632,5.5736,5.738,66901500.0
2009-03-18 15:30:00,7.32,7.65,7.24,7.61,78426200.0,5.7301,5.9884,5.6675,5.9571,78426200.0
2009-03-19 09:30:00,8.43,8.57,7.62,7.66,116993700.0,6.599,6.7086,5.965,5.9963,116993700.0
2009-03-19 10:00:00,7.65,7.9,7.25,7.75,83215300.0,5.9884,6.1842,5.6753,6.0667,83215300.0
2009-03-19 10:30:00,7.75,7.8,7.31,7.47,45584300.0,6.0667,6.1059,5.7223,5.8475,45584300.0
2009-03-19 11:00:00,7.48,7.58,7.18,7.25,42761300.0,5.8554,5.9337,5.6205,5.6753,42761300.0
2009-03-19 11:30:00,7.25,7.29,6.82,7.11,55710300.0,5.6753,5.7066,5.3387,5.5657,55710300.0
2009-03-19 12:00:00,7.1,7.13,6.92,7.08,27631600.0,5.5579,5.5814,5.417,5.5423,27631600.0
2009-03-19 12:30:00,7.08,7.29,7.07,7.16,29336000.0,5.5423,5.7066,5.5344,5.6049,29336000.0
2009-03-19 13:00:00,7.16,7.25,7.01,7.18,17174300.0,5.6049,5.6753,5.4875,5.6205,17174300.0
2009-03-19 13:30:00,7.17,7.4,7.13,7.37,21324200.0,5.6127,5.7927,5.5814,5.7693,21324200.0
2009-03-19 14:00:00,7.38,7.55,7.17,7.24,29520700.0,5.7771,5.9102,5.6127,5.6675,29520700.0
2009-03-19 14:30:00,7.24,7.37,7.0,7.09,31214900.0,5.6675,5.7693,5.4796,5.5501,31214900.0
2009-03-19 15:00:00,7.09,7.26,7.01,7.07,31816100.0,5.5501,5.6832,5.4875,5.5344,31816100.0
2009-03-19 15:30:00,7.06,7.16,6.9,6.91,57377500.0,5.5266,5.6049,5.4013,5.4092,57377500.0
2009-03-20 09:30:00,6.96,6.99,6.36,6.43,85049600.0,5.4483,5.4718,4.9786,5.0334,85049600.0
2009-03-20 10:00:00,6.43,6.48,6.26,6.42,51450500.0,5.0334,5.0726,4.9004,5.0256,51450500.0
2009-03-20 10:30:00,6.42,6.42,6.01,6.11,61573500.0,5.0256,5.0256,4.7047,4.7829,61573500.0
2009-03-20 11:00:00,6.12,6.13,6.01,6.09,49068000.0,4.7908,4.7986,4.7047,4.7673,49068000.0
2009-03-20 11:30:00,6.09,6.24,6.03,6.22,31302300.0,4.7673,4.8847,4.7203,4.869,31302300.0
2009-03-20 12:00:00,6.22,6.38,6.19,6.28,27116000.0,4.869,4.9943,4.8456,4.916,27116000.0
2009-03-20 12:30:00,6.28,6.36,6.1,6.16,36026000.0,4.916,4.9786,4.7751,4.8221,36026000.0
2009-03-20 13:00:00,6.16,6.21,6.12,6.2,17157100.0,4.8221,4.8612,4.7908,4.8534,17157100.0
2009-03-20 13:30:00,6.2,6.28,6.05,6.07,29148900.0,4.8534,4.916,4.736,4.7516,29148900.0
2009-03-20 14:00:00,6.06,6.15,5.98,6.13,38641100.0,4.7438,4.8142,4.6812,4.7986,38641100.0
2009-03-20 14:30:00,6.14,6.25,6.06,6.17,23437800.0,4.8064,4.8925,4.7438,4.8299,23437800.0
2009-03-20 15:00:00,6.17,6.35,6.16,6.27,33790200.0,4.8299,4.9708,4.8221,4.9082,33790200.0
2009-03-20 15:30:00,6.28,6.34,6.14,6.19,55612700.0,4.916,4.963,4.8064,4.8456,55612700.0
2009-03-23 09:30:00,7.35,7.39,6.9,7.05,91317100.0,5.7536,5.7849,5.4013,5.5188,91317100.0
2009-03-23 10:00:00,7.04,7.25,7.04,7.17,52783900.0,5.5109,5.6753,5.5109,5.6127,52783900.0
2009-03-23 10:30:00,7.16,7.23,7.1,7.17,35742600.0,5.6049,5.6597,5.5579,5.6127,35742600.0
2009-03-23 11:00:00,7.18,7.2,7.04,7.07,27081400.0,5.6205,5.6362,5.5109,5.5344,27081400.0
2009-03-23 11:30:00,7.07,7.17,7.03,7.15,20292000.0,5.5344,5.6127,5.5031,5.597,20292000.0
2009-03-23 12:00:00,7.15,7.29,7.14,7.2,28853500.0,5.597,5.7066,5.5892,5.6362,28853500.0
2009-03-23 12:30:00,7.2,7.27,7.15,7.24,18438900.0,5.6362,5.691,5.597,5.6675,18438900.0
2009-03-23 13:00:00,7.24,7.39,7.22,7.27,30880300.0,5.6675,5.7849,5.6518,5.691,30880300.0
2009-03-23 13:30:00,7.27,7.3,7.21,7.22,21977700.0,5.691,5.7145,5.644,5.6518,21977700.0
2009-03-23 14:00:00,7.22,7.35,7.22,7.33,21397800.0,5.6518,5.7536,5.6518,5.738,21397800.0
2009-03-23 14:30:00,7.33,7.42,7.26,7.37,34828100.0,5.738,5.8084,5.6832,5.7693,34828100.0
2009-03-23 15:00:00,7.37,7.37,7.27,7.34,35093600.0,5.7693,5.7693,5.691,5.7458,35093600.0
2009-03-23 15:30:00,7.33,7.89,7.31,7.87,105324200.0,5.738,6.1763,5.7223,6.1607,105324200.0
2009-03-24 09:30:00,7.32,7.44,7.07,7.44,67237700.0,5.7301,5.8241,5.5344,5.8241,67237700.0
2009-03-24 10:00:00,7.43,7.68,7.34,7.53,51860400.0,5.8162,6.0119,5.7458,5.8945,51860400.0
2009-03-24 10:30:00,7.54,7.59,7.46,7.52,27614600.0,5.9023,5.9415,5.8397,5.8867,27614600.0
2009-03-24 11:00:00,7.52,7.67,7.47,7.65,29927500.0,5.8867,6.0041,5.8475,5.9884,29927500.0
2009-03-24 11:30:00,7.65,7.78,7.6,7.65,39524900.0,5.9884,6.0902,5.9493,5.9884,39524900.0
2009-03-24 12:00:00,7.65,7.72,7.58,7.72,22331000.0,5.9884,6.0432,5.9337,6.0432,22331000.0
2009-03-24 12:30:00,7.72,7.85,7.64,7.83,21505500.0,6.0432,6.145,5.9806,6.1294,21505500.0
2009-03-24 13:00:00,7.83,7.99,7.73,7.97,34490400.0,6.1294,6.2546,6.0511,6.2389,34490400.0
2009-03-24 13:30:00,7.97,7.99,7.84,7.92,31988200.0,6.2389,6.2546,6.1372,6.1998,31988200.0
2009-03-24 14:00:00,7.91,7.99,7.85,7.88,27200600.0,6.192,6.2546,6.145,6.1685,27200600.0
2009-03-24 14:30:00,7.89,7.92,7.63,7.74,39653000.0,6.1763,6.1998,5.9728,6.0589,39653000.0
2009-03-24 15:00:00,7.74,7.76,7.46,7.54,41348500.0,6.0589,6.0746,5.8397,5.9023,41348500.0
2009-03-24 15:30:00,7.53,7.58,7.17,7.19,63734800.0,5.8945,5.9337,5.6127,5.6284,63734800.0
2009-03-25 09:30:00,7.77,7.79,7.5,7.77,58629900.0,6.0824,6.098,5.871,6.0824,58629900.0
2009-03-25 10:00:00,7.77,7.99,7.76,7.82,60698400.0,6.0824,6.2546,6.0746,6.1215,60698400.0
2009-03-25 10:30:00,7.82,7.98,7.82,7.88,38709200.0,6.1215,6.2468,6.1215,6.1685,38709200.0
2009-03-25 11:00:00,7.88,7.97,7.77,7.85,37981900.0,6.1685,6.2389,6.0824,6.145,37981900.0
2009-03-25 11:30:00,7.85,7.89,7.71,7.84,33977700.0,6.145,6.1763,6.0354,6.1372,33977700.0
2009-03-25 12:00:00,7.83,7.91,7.76,7.78,27521900.0,6.1294,6.192,6.0746,6.0902,27521900.0
2009-03-25 12:30:00,7.78,7.8,7.68,7.75,23232000.0,6.0902,6.1059,6.0119,6.0667,23232000.0
2009-03-25 13:00:00,7.75,7.82,7.52,7.55,30783200.0,6.0667,6.1215,5.8867,5.9102,30783200.0
2009-03-25 13:30:00,7.55,7.63,7.39,7.52,36472800.0,5.9102,5.9728,5.7849,5.8867,36472800.0
2009-03-25 14:00:00,7.52,7.54,7.29,7.38,42034000.0,5.8867,5.9023,5.7066,5.7771,42034000.0
2009-03-25 14:30:00,7.38,7.4,7.06,7.06,62153900.0,5.7771,5.7927,5.5266,5.5266,62153900.0
2009-03-25 15:00:00,7.06,7.4,6.96,7.37,65323100.0,5.5266,5.7927,5.4483,5.7693,65323100.0
2009-03-25 15:30:00,7.36,7.75,7.26,7.69,74899600.0,5.7614,6.0667,5.6832,6.0198,74899600.0
2009-03-26 09:30:00,7.88,7.96,7.14,7.45,75013600.0,6.1685,6.2311,5.5892,5.8319,75013600.0
2009-03-26 10:00:00,7.45,7.67,7.36,7.48,47084100.0,5.8319,6.0041,5.7614,5.8554,47084100.0
2009-03-26 10:30:00,7.48,7.69,7.46,7.58,32812900.0,5.8554,6.0198,5.8397,5.9337,32812900.0
2009-03-26 11:00:00,7.58,7.69,7.43,7.48,29155800.0,5.9337,6.0198,5.8162,5.8554,29155800.0
2009-03-26 11:30:00,7.48,7.62,7.47,7.56,24951400.0,5.8554,5.965,5.8475,5.918,24951400.0
2009-03-26 12:00:00,7.56,7.62,7.52,7.62,15867400.0,5.918,5.965,5.8867,5.965,15867400.0
2009-03-26 12:30:00,7.62,7.68,7.47,7.52,20871400.0,5.965,6.0119,5.8475,5.8867,20871400.0
2009-03-26 13:00:00,7.51,7.68,7.51,7.56,26862600.0,5.8789,6.0119,5.8789,5.918,26862600.0
2009-03-26 13:30:00,7.55,7.61,7.51,7.53,19807500.0,5.9102,5.9571,5.8789,5.8945,19807500.0
2009-03-26 14:00:00,7.53,7.63,7.42,7.46,22248900.0,5.8945,5.9728,5.8084,5.8397,22248900.0
2009-03-26 14:30:00,7.45,7.49,7.28,7.29,30547200.0,5.8319,5.8632,5.6988,5.7066,30547200.0
2009-03-26 15:00:00,7.28,7.58,7.28,7.56,38562100.0,5.6988,5.9337,5.6988,5.918,38562100.0
2009-03-26 15:30:00,7.56,7.75,7.45,7.56,70354300.0,5.918,6.0667,5.8319,5.918,70354300.0
2009-03-27 09:30:00,7.19,7.43,7.13,7.39,41000500.0,5.6284,5.8162,5.5814,5.7849,41000500.0
2009-03-27 10:00:00,7.39,7.44,7.31,7.37,29883200.0,5.7849,5.8241,5.7223,5.7693,29883200.0
2009-03-27 10:30:00,7.37,7.64,7.34,7.57,32987200.0,5.7693,5.9806,5.7458,5.9258,32987200.0
2009-03-27 11:00:00,7.56,7.74,7.53,7.68,34968200.0,5.918,6.0589,5.8945,6.0119,34968200.0
2009-03-27 11:30:00,7.68,7.7,7.59,7.61,16685200.0,6.0119,6.0276,5.9415,5.9571,16685200.0
2009-03-27 12:00:00,7.61,7.67,7.53,7.58,17128900.0,5.9571,6.0041,5.8945,5.9337,17128900.0
2009-03-27 12:30:00,7.59,7.64,7.56,7.57,16239300.0,5.9415,5.9806,5.918,5.9258,16239300.0
2009-03-27 13:00:00,7.57,7.62,7.54,7.61,12115200.0,5.9258,5.965,5.9023,5.9571,12115200.0
2009-03-27 13:30:00,7.61,7.7,7.35,7.37,43191700.0,5.9571,6.0276,5.7536,5.7693,43191700.0
2009-03-27 14:00:00,7.37,7.45,7.26,7.39,36023800.0,5.7693,5.8319,5.6832,5.7849,36023800.0
2009-03-27 14:30:00,7.39,7.46,7.28,7.43,29312800.0,5.7849,5.8397,5.6988,5.8162,29312800.0
2009-03-27 15:00:00,7.43,7.49,7.35,7.37,22848500.0,5.8162,5.8632,5.7536,5.7693,22848500.0
2009-03-27 15:30:00,7.37,7.43,7.14,7.35,34799500.0,5.7693,5.8162,5.5892,5.7536,34799500.0
2009-03-30 09:30:00,6.7,6.75,6.43,6.52,72829300.0,5.2448,5.2839,5.0334,5.1039,72829300.0
2009-03-30 10:00:00,6.51,6.53,6.4,6.5,50390600.0,5.0961,5.1117,5.0099,5.0882,50390600.0
2009-03-30 10:30:00,6.5,6.51,6.42,6.44,24173400.0,5.0882,5.0961,5.0256,5.0413,24173400.0
2009-03-30 11:00:00,6.43,6.51,6.42,6.43,21285400.0,5.0334,5.0961,5.0256,5.0334,21285400.0
2009-03-30 11:30:00,6.44,6.44,6.33,6.37,28222600.0,5.0413,5.0413,4.9551,4.9865,28222600.0
2009-03-30 12:00:00,6.38,6.39,6.25,6.33,24404300.0,4.9943,5.0021,4.8925,4.9551,24404300.0
2009-03-30 12:30:00,6.33,6.33,6.23,6.25,19699700.0,4.9551,4.9551,4.8769,4.8925,19699700.0
2009-03-30 13:00:00,6.25,6.28,6.2,6.27,21076500.0,4.8925,4.916,4.8534,4.9082,21076500.0
2009-03-30 13:30:00,6.26,6.27,6.06,6.09,31647700.0,4.9004,4.9082,4.7438,4.7673,31647700.0
2009-03-30 14:00:00,6.09,6.2,6.07,6.13,30220000.0,4.7673,4.8534,4.7516,4.7986,30220000.0
2009-03-30 14:30:00,6.13,6.16,6.08,6.1,27908200.0,4.7986,4.8221,4.7594,4.7751,27908200.0
2009-03-30 15:00:00,6.1,6.25,6.07,6.17,33464300.0,4.7751,4.8925,4.7516,4.8299,33464300.0
2009-03-30 15:30:00,6.17,6.21,6.02,6.07,70067700.0,4.8299,4.8612,4.7125,4.7516,70067700.0
2009-03-31 09:30:00,6.35,6.44,6.25,6.39,51036400.0,4.9708,5.0413,4.8925,5.0021,51036400.0
2009-03-31 10:00:00,6.39,6.54,6.34,6.53,43625300.0,5.0021,5.1195,4.963,5.1117,43625300.0
2009-03-31 10:30:00,6.54,6.66,6.5,6.59,41675800.0,5.1195,5.2135,5.0882,5.1587,41675800.0
2009-03-31 11:00:00,6.59,6.63,6.53,6.56,22220700.0,5.1587,5.19,5.1117,5.1352,22220700.0
2009-03-31 11:30:00,6.57,6.57,6.49,6.55,15816800.0,5.143,5.143,5.0804,5.1274,15816800.0
2009-03-31 12:00:00,6.54,6.56,6.49,6.5,10737300.0,5.1195,5.1352,5.0804,5.0882,10737300.0
2009-03-31 12:30:00,6.5,6.59,6.5,6.57,10794900.0,5.0882,5.1587,5.0882,5.143,10794900.0
2009-03-31 13:00:00,6.58,6.64,6.57,6.61,19755300.0,5.1508,5.1978,5.143,5.1743,19755300.0
2009-03-31 13:30:00,6.61,6.68,6.6,6.66,18765800.0,5.1743,5.2291,5.1665,5.2135,18765800.0
2009-03-31 14:00:00,6.67,6.77,6.65,6.71,24732600.0,5.2213,5.2996,5.2056,5.2526,24732600.0
2009-03-31 14:30:00,6.71,6.84,6.7,6.76,33366600.0,5.2526,5.3544,5.2448,5.2918,33366600.0
2009-03-31 15:00:00,6.77,6.89,6.73,6.88,34484700.0,5.2996,5.3935,5.2683,5.3857,34484700.0
2009-03-31 15:30:00,6.87,6.88,6.72,6.79,66332300.0,5.3779,5.3857,5.2604,5.3152,66332300.0
2009-04-01 09:30:00,6.45,6.78,6.44,6.76,46220900.0,5.0491,5.3074,5.0413,5.2918,46220900.0
2009-04-01 10:00:00,6.76,7.22,6.76,7.1,64939600.0,5.2918,5.6518,5.2918,5.5579,64939600.0
2009-04-01 10:30:00,7.11,7.21,7.02,7.11,39040700.0,5.5657,5.644,5.4953,5.5657,39040700.0
2009-04-01 11:00:00,7.12,7.17,7.03,7.09,24476200.0,5.5736,5.6127,5.5031,5.5501,24476200.0
2009-04-01 11:30:00,7.08,7.13,7.01,7.06,19389700.0,5.5423,5.5814,5.4875,5.5266,19389700.0
2009-04-01 12:00:00,7.06,7.16,7.06,7.08,20174000.0,5.5266,5.6049,5.5266,5.5423,20174000.0
2009-04-01 12:30:00,7.09,7.1,6.89,6.94,21824200.0,5.5501,5.5579,5.3935,5.4327,21824200.0
2009-04-01 13:00:00,6.94,6.97,6.83,6.96,22849300.0,5.4327,5.4561,5.3465,5.4483,22849300.0
2009-04-01 13:30:00,6.95,7.06,6.91,7.05,21774800.0,5.4405,5.5266,5.4092,5.5188,21774800.0
2009-04-01 14:00:00,7.05,7.09,6.95,6.98,22977200.0,5.5188,5.5501,5.4405,5.464,22977200.0
2009-04-01 14:30:00,6.97,7.04,6.93,6.98,19183700.0,5.4561,5.5109,5.4248,5.464,19183700.0
2009-04-01 15:00:00,6.98,6.99,6.85,6.94,27505700.0,5.464,5.4718,5.3622,5.4327,27505700.0
2009-04-01 15:30:00,6.94,7.08,6.89,6.98,51114100.0,5.4327,5.5423,5.3935,5.464,51114100.0
2009-04-02 09:30:00,7.86,7.87,7.57,7.72,79993100.0,6.1528,6.1607,5.9258,6.0432,79993100.0
2009-04-02 10:00:00,7.71,7.79,7.48,7.51,50740700.0,6.0354,6.098,5.8554,5.8789,50740700.0
2009-04-02 10:30:00,7.52,7.64,7.51,7.56,33027800.0,5.8867,5.9806,5.8789,5.918,33027800.0
2009-04-02 11:00:00,7.57,7.6,7.47,7.54,24684300.0,5.9258,5.9493,5.8475,5.9023,24684300.0
2009-04-02 11:30:00,7.53,7.55,7.32,7.38,37921400.0,5.8945,5.9102,5.7301,5.7771,37921400.0
2009-04-02 12:00:00,7.38,7.46,7.34,7.41,24065800.0,5.7771,5.8397,5.7458,5.8006,24065800.0
2009-04-02 12:30:00,7.41,7.45,7.34,7.35,15939700.0,5.8006,5.8319,5.7458,5.7536,15939700.0
2009-04-02 13:00:00,7.34,7.35,7.15,7.15,30491300.0,5.7458,5.7536,5.597,5.597,30491300.0
2009-04-02 13:30:00,7.16,7.2,7.07,7.16,26886400.0,5.6049,5.6362,5.5344,5.6049,26886400.0
2009-04-02 14:00:00,7.15,7.24,7.13,7.24,21610500.0,5.597,5.6675,5.5814,5.6675,21610500.0
2009-04-02 14:30:00,7.23,7.38,7.22,7.29,34516400.0,5.6597,5.7771,5.6518,5.7066,34516400.0
2009-04-02 15:00:00,7.29,7.34,7.21,7.29,32152200.0,5.7066,5.7458,5.644,5.7066,32152200.0
2009-04-02 15:30:00,7.28,7.35,7.15,7.2,57686600.0,5.6988,5.7536,5.597,5.6362,57686600.0
2009-04-03 09:30:00,7.09,7.43,7.05,7.29,46127700.0,5.5501,5.8162,5.5188,5.7066,46127700.0
2009-04-03 10:00:00,7.29,7.33,7.22,7.28,24360000.0,5.7066,5.738,5.6518,5.6988,24360000.0
2009-04-03 10:30:00,7.27,7.29,7.17,7.21,20112800.0,5.691,5.7066,5.6127,5.644,20112800.0
2009-04-03 11:00:00,7.21,7.23,7.11,7.15,14817400.0,5.644,5.6597,5.5657,5.597,14817400.0
2009-04-03 11:30:00,7.15,7.32,7.14,7.3,16707700.0,5.597,5.7301,5.5892,5.7145,16707700.0
2009-04-03 12:00:00,7.29,7.47,7.28,7.46,27585200.0,5.7066,5.8475,5.6988,5.8397,27585200.0
2009-04-03 12:30:00,7.46,7.47,7.33,7.35,16767900.0,5.8397,5.8475,5.738,5.7536,16767900.0
2009-04-03 13:00:00,7.35,7.44,7.33,7.39,13889200.0,5.7536,5.8241,5.738,5.7849,13889200.0
2009-04-03 13:30:00,7.39,7.48,7.36,7.47,15852200.0,5.7849,5.8554,5.7614,5.8475,15852200.0
2009-04-03 14:00:00,7.46,7.57,7.44,7.56,26623100.0,5.8397,5.9258,5.8241,5.918,26623100.0
2009-04-03 14:30:00,7.56,7.61,7.42,7.51,32782700.0,5.918,5.9571,5.8084,5.8789,32782700.0
2009-04-03 15:00:00,7.5,7.51,7.37,7.4,25094700.0,5.871,5.8789,5.7693,5.7927,25094700.0
2009-04-03 15:30:00,7.39,7.57,6.65,7.55,45931200.0,5.7849,5.9258,5.2056,5.9102,45931200.0
2009-04-06 09:30:00,7.24,7.36,7.14,7.34,39521200.0,5.6675,5.7614,5.5892,5.7458,39521200.0
2009-04-06 10:00:00,7.34,7.46,7.31,7.4,27981400.0,5.7458,5.8397,5.7223,5.7927,27981400.0
2009-04-06 10:30:00,7.4,7.64,7.39,7.6,33072300.0,5.7927,5.9806,5.7849,5.9493,33072300.0
2009-04-06 11:00:00,7.61,7.61,7.46,7.51,21685000.0,5.9571,5.9571,5.8397,5.8789,21685000.0
2009-04-06 11:30:00,7.51,7.55,7.39,7.43,15142800.0,5.8789,5.9102,5.7849,5.8162,15142800.0
2009-04-06 12:00:00,7.42,7.49,7.36,7.4,14140100.0,5.8084,5.8632,5.7614,5.7927,14140100.0
2009-04-06 12:30:00,7.39,7.46,7.37,7.44,15739900.0,5.7849,5.8397,5.7693,5.8241,15739900.0
2009-04-06 13:00:00,7.45,7.47,7.4,7.42,8660800.0,5.8319,5.8475,5.7927,5.8084,8660800.0
2009-04-06 13:30:00,7.41,7.48,7.39,7.47,10360700.0,5.8006,5.8554,5.7849,5.8475,10360700.0
2009-04-06 14:00:00,7.47,7.48,7.25,7.46,9759900.0,5.8475,5.8554,5.6753,5.8397,9759900.0
2009-04-06 14:30:00,7.47,7.48,7.42,7.46,11125500.0,5.8475,5.8554,5.8084,5.8397,11125500.0
2009-04-06 15:00:00,7.46,7.58,7.38,7.53,31859500.0,5.8397,5.9337,5.7771,5.8945,31859500.0
2009-04-06 15:30:00,7.52,7.6,7.45,7.49,37041400.0,5.8867,5.9493,5.8319,5.8632,37041400.0
2009-04-07 09:30:00,7.23,7.39,7.21,7.38,40757500.0,5.6597,5.7849,5.644,5.7771,40757500.0
2009-04-07 10:00:00,7.38,7.54,7.32,7.54,28351100.0,5.7771,5.9023,5.7301,5.9023,28351100.0
2009-04-07 10:30:00,7.54,7.58,7.47,7.48,27908800.0,5.9023,5.9337,5.8475,5.8554,27908800.0
2009-04-07 11:00:00,7.49,7.52,7.43,7.44,16626100.0,5.8632,5.8867,5.8162,5.8241,16626100.0
2009-04-07 11:30:00,7.44,7.5,7.41,7.45,9617400.0,5.8241,5.871,5.8006,5.8319,9617400.0
2009-04-07 12:00:00,7.45,7.54,7.44,7.5,11540700.0,5.8319,5.9023,5.8241,5.871,11540700.0
2009-04-07 12:30:00,7.5,7.53,7.48,7.53,8124000.0,5.871,5.8945,5.8554,5.8945,8124000.0
2009-04-07 13:00:00,7.52,7.53,7.42,7.45,12693000.0,5.8867,5.8945,5.8084,5.8319,12693000.0
2009-04-07 13:30:00,7.44,7.46,7.36,7.44,12069400.0,5.8241,5.8397,5.7614,5.8241,12069400.0
2009-04-07 14:00:00,7.45,7.46,7.39,7.44,10648500.0,5.8319,5.8397,5.7849,5.8241,10648500.0
2009-04-07 14:30:00,7.44,7.49,7.41,7.49,8361600.0,5.8241,5.8632,5.8006,5.8632,8361600.0
2009-04-07 15:00:00,7.48,7.56,7.46,7.47,23039000.0,5.8554,5.918,5.8397,5.8475,23039000.0
2009-04-07 15:30:00,7.48,7.52,7.33,7.34,39428300.0,5.8554,5.8867,5.738,5.7458,39428300.0
2009-04-08 09:30:00,7.49,7.55,7.3,7.33,35901600.0,5.8632,5.9102,5.7145,5.738,35901600.0
2009-04-08 10:00:00,7.33,7.4,7.25,7.26,27710400.0,5.738,5.7927,5.6753,5.6832,27710400.0
2009-04-08 10:30:00,7.25,7.32,7.24,7.31,15445600.0,5.6753,5.7301,5.6675,5.7223,15445600.0
2009-04-08 11:00:00,7.31,7.35,7.25,7.25,15002800.0,5.7223,5.7536,5.6753,5.6753,15002800.0
2009-04-08 11:30:00,7.26,7.31,7.24,7.26,14235700.0,5.6832,5.7223,5.6675,5.6832,14235700.0
2009-04-08 12:00:00,7.26,7.3,7.17,7.2,21675500.0,5.6832,5.7145,5.6127,5.6362,21675500.0
2009-04-08 12:30:00,7.21,7.32,7.19,7.24,14829900.0,5.644,5.7301,5.6284,5.6675,14829900.0
2009-04-08 13:00:00,7.24,7.25,7.15,7.18,12271700.0,5.6675,5.6753,5.597,5.6205,12271700.0
2009-04-08 13:30:00,7.17,7.2,7.05,7.08,19724200.0,5.6127,5.6362,5.5188,5.5423,19724200.0
2009-04-08 14:00:00,7.08,7.09,6.93,7.01,40653100.0,5.5423,5.5501,5.4248,5.4875,40653100.0
2009-04-08 14:30:00,7.01,7.04,6.98,7.02,17792300.0,5.4875,5.5109,5.464,5.4953,17792300.0
2009-04-08 15:00:00,7.02,7.03,6.91,6.94,25932700.0,5.4953,5.5031,5.4092,5.4327,25932700.0
2009-04-08 15:30:00,6.93,7.07,6.93,7.06,35596900.0,5.4248,5.5344,5.4248,5.5266,35596900.0
2009-04-09 09:30:00,8.15,8.5,8.0,8.46,159386600.0,6.3799,6.6538,6.2624,6.6225,159386600.0
2009-04-09 10:00:00,8.47,8.54,8.3,8.36,71175900.0,6.6303,6.6851,6.4973,6.5442,71175900.0
2009-04-09 10:30:00,8.36,8.5,8.33,8.39,53973000.0,6.5442,6.6538,6.5208,6.5677,53973000.0
2009-04-09 11:00:00,8.39,8.43,8.34,8.39,43896900.0,6.5677,6.599,6.5286,6.5677,43896900.0
2009-04-09 11:30:00,8.39,8.42,8.31,8.38,34729600.0,6.5677,6.5912,6.5051,6.5599,34729600.0
2009-04-09 12:00:00,8.37,8.58,8.37,8.57,55580500.0,6.5521,6.7165,6.5521,6.7086,55580500.0
2009-04-09 12:30:00,8.57,8.96,8.22,8.93,65252100.0,6.7086,7.0139,6.4346,6.9904,65252100.0
2009-04-09 13:00:00,8.93,9.23,8.8,8.97,84837500.0,6.9904,7.2253,6.8887,7.0218,84837500.0
2009-04-09 13:30:00,8.97,9.08,8.86,9.03,47698400.0,7.0218,7.1079,6.9356,7.0687,47698400.0
2009-04-09 14:00:00,9.04,9.2,8.94,8.98,45463600.0,7.0765,7.2018,6.9983,7.0296,45463600.0
2009-04-09 14:30:00,8.98,9.32,8.97,9.26,61633700.0,7.0296,7.2957,7.0218,7.2488,61633700.0
2009-04-09 15:00:00,9.26,9.59,9.19,9.52,81995900.0,7.2488,7.5071,7.194,7.4523,81995900.0
2009-04-09 15:30:00,9.52,9.85,9.49,9.68,135918800.0,7.4523,7.7106,7.4288,7.5775,135918800.0
2009-04-13 09:30:00,9.4,9.96,9.16,9.91,76648400.0,7.3584,7.7967,7.1705,7.7576,76648400.0
2009-04-13 10:00:00,9.91,10.67,9.51,10.45,105455800.0,7.7576,8.3525,7.4445,8.1803,105455800.0
2009-04-13 10:30:00,10.45,10.48,10.2,10.4,61263400.0,8.1803,8.2038,7.9846,8.1412,61263400.0
2009-04-13 11:00:00,10.39,10.4,10.21,10.31,36852300.0,8.1333,8.1412,7.9924,8.0707,36852300.0
2009-04-13 11:30:00,10.31,10.35,9.51,10.1,35231100.0,8.0707,8.102,7.4445,7.9063,35231100.0
2009-04-13 12:00:00,10.11,10.28,10.1,10.21,26471600.0,7.9141,8.0472,7.9063,7.9924,26471600.0
2009-04-13 12:30:00,10.21,10.43,10.2,10.41,22378900.0,7.9924,8.1646,7.9846,8.149,22378900.0
2009-04-13 13:00:00,10.41,10.62,10.34,10.59,28667100.0,8.149,8.3134,8.0942,8.2899,28667100.0
2009-04-13 13:30:00,10.59,11.03,10.58,11.01,53204300.0,8.2899,8.6343,8.2821,8.6187,53204300.0
2009-04-13 14:00:00,11.02,11.12,10.71,10.84,53546100.0,8.6265,8.7048,8.3838,8.4856,53546100.0
2009-04-13 14:30:00,10.84,10.97,10.78,10.8,34022800.0,8.4856,8.5874,8.4386,8.4543,34022800.0
2009-04-13 15:00:00,10.8,11.06,10.75,10.98,50091200.0,8.4543,8.6578,8.4151,8.5952,50091200.0
2009-04-13 15:30:00,10.97,11.11,10.94,10.99,64434600.0,8.5874,8.697,8.5639,8.603,64434600.0
2009-04-14 09:30:00,11.18,11.32,10.48,11.21,101031300.0,8.7517,8.8613,8.2038,8.7752,101031300.0
2009-04-14 10:00:00,11.21,11.44,11.13,11.37,56405200.0,8.7752,8.9553,8.7126,8.9005,56405200.0
2009-04-14 10:30:00,11.38,11.58,11.36,11.37,54066200.0,8.9083,9.0649,8.8927,8.9005,54066200.0
2009-04-14 11:00:00,11.37,11.43,11.02,11.02,49501400.0,8.9005,8.9474,8.6265,8.6265,49501400.0
2009-04-14 11:30:00,11.02,11.22,10.96,11.0,36086500.0,8.6265,8.7831,8.5795,8.6108,36086500.0
2009-04-14 12:00:00,10.99,11.04,10.6,10.83,52681700.0,8.603,8.6422,8.2977,8.4778,52681700.0
2009-04-14 12:30:00,10.83,11.0,10.35,10.51,44635900.0,8.4778,8.6108,8.102,8.2273,44635900.0
2009-04-14 13:00:00,10.51,10.65,10.26,10.54,36231500.0,8.2273,8.3369,8.0316,8.2508,36231500.0
2009-04-14 13:30:00,10.55,10.65,10.41,10.52,24700000.0,8.2586,8.3369,8.149,8.2351,24700000.0
2009-04-14 14:00:00,10.52,10.59,10.22,10.57,32077400.0,8.2351,8.2899,8.0003,8.2742,32077400.0
2009-04-14 14:30:00,10.57,10.58,10.35,10.57,23731200.0,8.2742,8.2821,8.102,8.2742,23731200.0
2009-04-14 15:00:00,10.57,11.01,10.54,10.64,39842500.0,8.2742,8.6187,8.2508,8.329,39842500.0
2009-04-14 15:30:00,10.63,10.66,10.06,10.12,73769200.0,8.3212,8.3447,7.875,7.922,73769200.0
2009-04-15 09:30:00,9.68,9.74,9.4,9.53,90215600.0,7.5775,7.6245,7.3584,7.4601,90215600.0
2009-04-15 10:00:00,9.52,9.84,9.41,9.82,63248200.0,7.4523,7.7028,7.3662,7.6871,63248200.0
2009-04-15 10:30:00,9.81,9.83,9.47,9.48,38563300.0,7.6793,7.695,7.4132,7.421,38563300.0
2009-04-15 11:00:00,9.47,9.53,9.27,9.41,42568800.0,7.4132,7.4601,7.2566,7.3662,42568800.0
2009-04-15 11:30:00,9.42,9.55,9.39,9.52,25252000.0,7.374,7.4758,7.3505,7.4523,25252000.0
2009-04-15 12:00:00,9.52,9.65,9.51,9.57,22831300.0,7.4523,7.5541,7.4445,7.4914,22831300.0
2009-04-15 12:30:00,9.57,9.9,9.57,9.88,27702200.0,7.4914,7.7498,7.4914,7.7341,27702200.0
2009-04-15 13:00:00,9.88,9.95,9.69,9.76,30009100.0,7.7341,7.7889,7.5854,7.6402,30009100.0
2009-04-15 13:30:00,9.76,9.94,9.7,9.85,26753500.0,7.6402,7.7811,7.5932,7.7106,26753500.0
2009-04-15 14:00:00,9.85,9.98,9.75,9.79,29870200.0,7.7106,7.8124,7.6323,7.6636,29870200.0
2009-04-15 14:30:00,9.79,9.93,9.72,9.84,24796300.0,7.6636,7.7732,7.6089,7.7028,24796300.0
2009-04-15 15:00:00,9.84,10.22,9.83,10.19,42929500.0,7.7028,8.0003,7.695,7.9768,42929500.0
2009-04-15 15:30:00,10.2,10.52,10.14,10.41,67348800.0,7.9846,8.2351,7.9376,8.149,67348800.0
2009-04-16 09:30:00,10.9,10.9,10.27,10.63,68966000.0,8.5326,8.5326,8.0394,8.3212,68966000.0
2009-04-16 10:00:00,10.63,10.7,10.5,10.57,30753400.0,8.3212,8.376,8.2194,8.2742,30753400.0
2009-04-16 10:30:00,10.57,10.61,10.26,10.34,34763400.0,8.2742,8.3055,8.0316,8.0942,34763400.0
2009-04-16 11:00:00,10.34,10.48,10.3,10.47,20432100.0,8.0942,8.2038,8.0629,8.196,20432100.0
2009-04-16 11:30:00,10.46,10.55,10.45,10.48,16847700.0,8.1881,8.2586,8.1803,8.2038,16847700.0
2009-04-16 12:00:00,10.48,10.53,10.38,10.43,13055600.0,8.2038,8.2429,8.1255,8.1646,13055600.0
2009-04-16 12:30:00,10.43,10.54,10.32,10.49,15950800.0,8.1646,8.2508,8.0785,8.2116,15950800.0
2009-04-16 13:00:00,10.49,10.61,10.49,10.58,15332600.0,8.2116,8.3055,8.2116,8.2821,15332600.0
2009-04-16 13:30:00,10.57,10.58,10.43,10.5,11108300.0,8.2742,8.2821,8.1646,8.2194,11108300.0
2009-04-16 14:00:00,10.5,10.59,10.48,10.57,14041200.0,8.2194,8.2899,8.2038,8.2742,14041200.0
2009-04-16 14:30:00,10.58,10.74,10.56,10.68,29914600.0,8.2821,8.4073,8.2664,8.3603,29914600.0
2009-04-16 15:00:00,10.68,10.83,10.66,10.73,37575200.0,8.3603,8.4778,8.3447,8.3995,37575200.0
2009-04-16 15:30:00,10.73,10.75,10.34,10.37,49594500.0,8.3995,8.4151,8.0942,8.1177,49594500.0
2009-04-17 09:30:00,10.68,10.72,10.3,10.46,55181700.0,8.3603,8.3917,8.0629,8.1881,55181700.0
2009-04-17 10:00:00,10.46,10.55,10.42,10.47,25170700.0,8.1881,8.2586,8.1568,8.196,25170700.0
2009-04-17 10:30:00,10.47,10.5,10.3,10.38,27266300.0,8.196,8.2194,8.0629,8.1255,27266300.0
2009-04-17 11:00:00,10.39,10.53,10.37,10.51,19775900.0,8.1333,8.2429,8.1177,8.2273,19775900.0
2009-04-17 11:30:00,10.51,10.89,10.45,10.73,42573400.0,8.2273,8.5247,8.1803,8.3995,42573400.0
2009-04-17 12:00:00,10.73,10.92,10.7,10.92,28221900.0,8.3995,8.5482,8.376,8.5482,28221900.0
2009-04-17 12:30:00,10.92,10.92,10.7,10.81,29098600.0,8.5482,8.5482,8.376,8.4621,29098600.0
2009-04-17 13:00:00,10.8,10.97,10.79,10.89,25235600.0,8.4543,8.5874,8.4465,8.5247,25235600.0
2009-04-17 13:30:00,10.88,10.99,10.82,10.96,21006500.0,8.5169,8.603,8.4699,8.5795,21006500.0
2009-04-17 14:00:00,10.96,10.99,10.82,10.97,23453400.0,8.5795,8.603,8.4699,8.5874,23453400.0
2009-04-17 14:30:00,10.97,11.19,10.32,11.02,43707700.0,8.5874,8.7596,8.0785,8.6265,43707700.0
2009-04-17 15:00:00,11.02,11.23,11.01,11.16,41767200.0,8.6265,8.7909,8.6187,8.7361,41767200.0
2009-04-17 15:30:00,11.16,11.2,10.83,10.84,68503900.0,8.7361,8.7674,8.4778,8.4856,68503900.0
2009-04-20 09:30:00,9.75,9.8,9.17,9.31,104321100.0,7.6323,7.6715,7.1783,7.2879,104321100.0
2009-04-20 10:00:00,9.31,9.38,8.94,9.1,75456500.0,7.2879,7.3427,6.9983,7.1235,75456500.0
2009-04-20 10:30:00,9.09,9.17,8.95,8.99,44402500.0,7.1157,7.1783,7.0061,7.0374,44402500.0
2009-04-20 11:00:00,8.99,9.03,8.75,9.0,54841400.0,7.0374,7.0687,6.8495,7.0452,54841400.0
2009-04-20 11:30:00,9.0,9.03,8.88,8.93,28604100.0,7.0452,7.0687,6.9513,6.9904,28604100.0
2009-04-20 12:00:00,8.93,9.53,8.76,8.82,31490600.0,6.9904,7.4601,6.8574,6.9043,31490600.0
2009-04-20 12:30:00,8.82,8.83,8.5,8.55,43276800.0,6.9043,6.9122,6.6538,6.693,43276800.0
2009-04-20 13:00:00,8.56,8.57,8.16,8.2,57694300.0,6.7008,6.7086,6.3877,6.419,57694300.0
2009-04-20 13:30:00,8.2,9.52,8.19,8.56,54326000.0,6.419,7.4523,6.4112,6.7008,54326000.0
2009-04-20 14:00:00,8.56,8.56,8.31,8.37,37917500.0,6.7008,6.7008,6.5051,6.5521,37917500.0
2009-04-20 14:30:00,8.37,8.39,8.18,8.22,46219700.0,6.5521,6.5677,6.4033,6.4346,46219700.0
2009-04-20 15:00:00,8.22,8.34,8.05,8.08,56374900.0,6.4346,6.5286,6.3016,6.3251,56374900.0
2009-04-20 15:30:00,8.08,8.34,8.02,8.07,107222600.0,6.3251,6.5286,6.2781,6.3172,107222600.0
2009-04-21 09:30:00,7.21,7.78,7.0,7.67,143722900.0,5.644,6.0902,5.4796,6.0041,143722900.0
2009-04-21 10:00:00,7.67,7.75,7.51,7.62,56025200.0,6.0041,6.0667,5.8789,5.965,56025200.0
2009-04-21 10:30:00,7.62,7.88,7.46,7.88,57276600.0,5.965,6.1685,5.8397,6.1685,57276600.0
2009-04-21 11:00:00,7.88,8.32,7.86,8.17,93072500.0,6.1685,6.5129,6.1528,6.3955,93072500.0
2009-04-21 11:30:00,8.16,8.33,8.09,8.24,56778500.0,6.3877,6.5208,6.3329,6.4503,56778500.0
2009-04-21 12:00:00,8.25,8.4,8.24,8.34,34900300.0,6.4581,6.5756,6.4503,6.5286,34900300.0
2009-04-21 12:30:00,8.34,8.79,8.32,8.62,60629900.0,6.5286,6.8808,6.5129,6.7478,60629900.0
2009-04-21 13:00:00,8.62,8.82,7.08,8.65,58157800.0,6.7478,6.9043,5.5423,6.7713,58157800.0
2009-04-21 13:30:00,8.65,8.93,8.58,8.8,54230600.0,6.7713,6.9904,6.7165,6.8887,54230600.0
2009-04-21 14:00:00,8.8,8.86,8.55,8.69,43044800.0,6.8887,6.9356,6.693,6.8026,43044800.0
2009-04-21 14:30:00,8.68,8.86,8.63,8.68,39808600.0,6.7947,6.9356,6.7556,6.7947,39808600.0
2009-04-21 15:00:00,8.68,8.84,8.57,8.62,45962600.0,6.7947,6.92,6.7086,6.7478,45962600.0
2009-04-21 15:30:00,8.62,8.76,8.57,8.73,71561600.0,6.7478,6.8574,6.7086,6.8339,71561600.0
2009-04-22 09:30:00,8.44,8.88,8.25,8.64,72576600.0,6.6069,6.9513,6.4581,6.7634,72576600.0
2009-04-22 10:00:00,8.65,9.23,8.64,9.18,67961400.0,6.7713,7.2253,6.7634,7.1861,67961400.0
2009-04-22 10:30:00,9.18,9.24,9.02,9.03,42022800.0,7.1861,7.2331,7.0609,7.0687,42022800.0
2009-04-22 11:00:00,9.03,9.13,8.66,9.12,33860100.0,7.0687,7.147,6.7791,7.1392,33860100.0
2009-04-22 11:30:00,9.12,9.23,9.09,9.15,26454900.0,7.1392,7.2253,7.1157,7.1627,26454900.0
2009-04-22 12:00:00,9.16,9.17,8.76,8.76,39641300.0,7.1705,7.1783,6.8574,6.8574,39641300.0
2009-04-22 12:30:00,8.76,8.85,8.52,8.68,44679000.0,6.8574,6.9278,6.6695,6.7947,44679000.0
2009-04-22 13:00:00,8.68,8.79,8.56,8.77,26447100.0,6.7947,6.8808,6.7008,6.8652,26447100.0
2009-04-22 13:30:00,8.77,8.97,8.68,8.68,37521500.0,6.8652,7.0218,6.7947,6.7947,37521500.0
2009-04-22 14:00:00,8.68,8.8,8.63,8.71,30793300.0,6.7947,6.8887,6.7556,6.8182,30793300.0
2009-04-22 14:30:00,8.72,8.85,8.52,8.55,35621100.0,6.826,6.9278,6.6695,6.693,35621100.0
2009-04-22 15:00:00,8.55,8.86,8.51,8.57,41041900.0,6.693,6.9356,6.6617,6.7086,41041900.0
2009-04-22 15:30:00,8.58,8.65,8.13,8.24,86440200.0,6.7165,6.7713,6.3642,6.4503,86440200.0
2009-04-23 09:30:00,8.59,8.75,8.43,8.47,64881500.0,6.7243,6.8495,6.599,6.6303,64881500.0
2009-04-23 10:00:00,8.46,8.64,8.26,8.55,64517400.0,6.6225,6.7634,6.466,6.693,64517400.0
2009-04-23 10:30:00,8.55,8.57,8.33,8.35,40625600.0,6.693,6.7086,6.5208,6.5364,40625600.0
2009-04-23 11:00:00,8.35,8.44,8.23,8.37,39179500.0,6.5364,6.6069,6.4425,6.5521,39179500.0
2009-04-23 11:30:00,8.37,8.46,8.3,8.33,20583600.0,6.5521,6.6225,6.4973,6.5208,20583600.0
2009-04-23 12:00:00,8.33,8.45,8.28,8.45,25984800.0,6.5208,6.6147,6.4816,6.6147,25984800.0
2009-04-23 12:30:00,8.45,8.52,8.33,8.45,20477800.0,6.6147,6.6695,6.5208,6.6147,20477800.0
2009-04-23 13:00:00,8.45,8.48,8.34,8.4,18413300.0,6.6147,6.6382,6.5286,6.5756,18413300.0
2009-04-23 13:30:00,8.4,8.49,8.4,8.49,16320700.0,6.5756,6.646,6.5756,6.646,16320700.0
2009-04-23 14:00:00,8.49,8.73,8.42,8.7,29826300.0,6.646,6.8339,6.5912,6.8104,29826300.0
2009-04-23 14:30:00,8.7,8.9,8.66,8.77,63837500.0,6.8104,6.967,6.7791,6.8652,63837500.0
2009-04-23 15:00:00,8.76,8.86,8.65,8.82,53695900.0,6.8574,6.9356,6.7713,6.9043,53695900.0
2009-04-23 15:30:00,8.83,8.92,8.72,8.82,82185300.0,6.9122,6.9826,6.826,6.9043,82185300.0
2009-04-24 09:30:00,9.06,9.15,8.82,8.93,53704900.0,7.0922,7.1627,6.9043,6.9904,53704900.0
2009-04-24 10:00:00,8.93,8.98,8.7,8.84,39017100.0,6.9904,7.0296,6.8104,6.92,39017100.0
2009-04-24 10:30:00,8.84,8.91,8.77,8.87,20331500.0,6.92,6.9748,6.8652,6.9435,20331500.0
2009-04-24 11:00:00,8.87,8.9,8.78,8.83,18680900.0,6.9435,6.967,6.873,6.9122,18680900.0
2009-04-24 11:30:00,8.83,9.08,8.81,8.99,32513700.0,6.9122,7.1079,6.8965,7.0374,32513700.0
2009-04-24 12:00:00,8.99,9.08,8.96,9.06,27317600.0,7.0374,7.1079,7.0139,7.0922,27317600.0
2009-04-24 12:30:00,9.05,9.4,9.05,9.39,48009700.0,7.0844,7.3584,7.0844,7.3505,48009700.0
2009-04-24 13:00:00,9.4,9.47,8.96,9.29,40486500.0,7.3584,7.4132,7.0139,7.2722,40486500.0
2009-04-24 13:30:00,9.29,9.29,8.95,9.16,39033500.0,7.2722,7.2722,7.0061,7.1705,39033500.0
2009-04-24 14:00:00,9.17,9.3,8.82,9.19,82898300.0,7.1783,7.2801,6.9043,7.194,82898300.0
2009-04-24 14:30:00,9.19,9.4,9.1,9.34,52936200.0,7.194,7.3584,7.1235,7.3114,52936200.0
2009-04-24 15:00:00,9.33,9.42,9.21,9.26,43733400.0,7.3036,7.374,7.2096,7.2488,43733400.0
2009-04-24 15:30:00,9.26,9.4,8.98,9.06,63672200.0,7.2488,7.3584,7.0296,7.0922,63672200.0
2009-04-27 09:30:00,8.65,9.18,8.65,9.11,51859500.0,6.7713,7.1861,6.7713,7.1313,51859500.0
2009-04-27 10:00:00,9.12,9.22,8.98,9.19,39928200.0,7.1392,7.2175,7.0296,7.194,39928200.0
2009-04-27 10:30:00,9.18,9.29,9.11,9.23,29732100.0,7.1861,7.2722,7.1313,7.2253,29732100.0
2009-04-27 11:00:00,9.23,9.25,9.08,9.13,21833700.0,7.2253,7.2409,7.1079,7.147,21833700.0
2009-04-27 11:30:00,9.13,9.2,9.03,9.19,19639000.0,7.147,7.2018,7.0687,7.194,19639000.0
2009-04-27 12:00:00,9.19,9.19,9.05,9.1,11671400.0,7.194,7.194,7.0844,7.1235,11671400.0
2009-04-27 12:30:00,9.1,9.13,9.03,9.1,12189000.0,7.1235,7.147,7.0687,7.1235,12189000.0
2009-04-27 13:00:00,9.1,9.1,8.96,9.0,14573200.0,7.1235,7.1235,7.0139,7.0452,14573200.0
2009-04-27 13:30:00,9.0,9.03,8.92,8.98,15030200.0,7.0452,7.0687,6.9826,7.0296,15030200.0
2009-04-27 14:00:00,8.98,9.06,8.96,9.05,13735400.0,7.0296,7.0922,7.0139,7.0844,13735400.0
2009-04-27 14:30:00,9.04,9.11,9.01,9.05,14364500.0,7.0765,7.1313,7.0531,7.0844,14364500.0
2009-04-27 15:00:00,9.05,9.07,8.92,8.99,21170800.0,7.0844,7.1,6.9826,7.0374,21170800.0
2009-04-27 15:30:00,8.97,9.03,8.87,8.91,47009500.0,7.0218,7.0687,6.9435,6.9748,47009500.0
2009-04-28 09:30:00,8.04,8.44,8.0,8.23,87260600.0,6.2937,6.6069,6.2624,6.4425,87260600.0
2009-04-28 10:00:00,8.24,8.53,8.18,8.5,57804600.0,6.4503,6.6773,6.4033,6.6538,57804600.0
2009-04-28 10:30:00,8.49,8.68,8.44,8.54,51377100.0,6.646,6.7947,6.6069,6.6851,51377100.0
2009-04-28 11:00:00,8.56,8.58,8.38,8.42,29594100.0,6.7008,6.7165,6.5599,6.5912,29594100.0
2009-04-28 11:30:00,8.42,8.45,8.3,8.33,22464400.0,6.5912,6.6147,6.4973,6.5208,22464400.0
2009-04-28 12:00:00,8.32,8.45,8.32,8.38,17906600.0,6.5129,6.6147,6.5129,6.5599,17906600.0
2009-04-28 12:30:00,8.37,8.4,8.23,8.31,19363800.0,6.5521,6.5756,6.4425,6.5051,19363800.0
2009-04-28 13:00:00,8.3,8.33,8.19,8.23,23320100.0,6.4973,6.5208,6.4112,6.4425,23320100.0
2009-04-28 13:30:00,8.23,8.34,8.21,8.23,16277000.0,6.4425,6.5286,6.4268,6.4425,16277000.0
2009-04-28 14:00:00,8.22,8.39,8.22,8.33,20594200.0,6.4346,6.5677,6.4346,6.5208,20594200.0
2009-04-28 14:30:00,8.33,8.37,8.25,8.27,12997000.0,6.5208,6.5521,6.4581,6.4738,12997000.0
2009-04-28 15:00:00,8.27,8.3,8.09,8.11,31869700.0,6.4738,6.4973,6.3329,6.3485,31869700.0
2009-04-28 15:30:00,8.11,8.19,8.06,8.12,49835500.0,6.3485,6.4112,6.3094,6.3564,49835500.0
2009-04-29 09:30:00,8.47,8.62,8.36,8.58,60360300.0,6.6303,6.7478,6.5442,6.7165,60360300.0
2009-04-29 10:00:00,8.58,8.84,8.55,8.79,55178500.0,6.7165,6.92,6.693,6.8808,55178500.0
2009-04-29 10:30:00,8.8,8.82,8.59,8.64,36031900.0,6.8887,6.9043,6.7243,6.7634,36031900.0
2009-04-29 11:00:00,8.63,8.68,8.57,8.61,20540100.0,6.7556,6.7947,6.7086,6.7399,20540100.0
2009-04-29 11:30:00,8.62,8.63,8.5,8.56,19146500.0,6.7478,6.7556,6.6538,6.7008,19146500.0
2009-04-29 12:00:00,8.55,8.57,8.51,8.54,9924700.0,6.693,6.7086,6.6617,6.6851,9924700.0
2009-04-29 12:30:00,8.54,8.7,8.54,8.54,14521500.0,6.6851,6.8104,6.6851,6.6851,14521500.0
2009-04-29 13:00:00,8.55,8.71,8.53,8.68,22417800.0,6.693,6.8182,6.6773,6.7947,22417800.0
2009-04-29 13:30:00,8.69,8.73,8.55,8.55,15567800.0,6.8026,6.8339,6.693,6.693,15567800.0
2009-04-29 14:00:00,8.55,8.67,8.55,8.62,24923400.0,6.693,6.7869,6.693,6.7478,24923400.0
2009-04-29 14:30:00,8.62,8.74,8.5,8.57,40992900.0,6.7478,6.8417,6.6538,6.7086,40992900.0
2009-04-29 15:00:00,8.57,8.63,8.38,8.47,43267200.0,6.7086,6.7556,6.5599,6.6303,43267200.0
2009-04-29 15:30:00,8.46,8.69,8.4,8.63,61066000.0,6.6225,6.8026,6.5756,6.7556,61066000.0
2009-04-30 09:30:00,9.12,9.26,8.95,8.97,62493300.0,7.1392,7.2488,7.0061,7.0218,62493300.0
2009-04-30 10:00:00,8.98,9.06,8.94,9.0,33301700.0,7.0296,7.0922,6.9983,7.0452,33301700.0
2009-04-30 10:30:00,8.99,9.09,8.96,9.07,24905400.0,7.0374,7.1157,7.0139,7.1,24905400.0
2009-04-30 11:00:00,9.07,9.16,9.04,9.08,30275700.0,7.1,7.1705,7.0765,7.1079,30275700.0
2009-04-30 11:30:00,9.09,9.13,9.04,9.07,20018900.0,7.1157,7.147,7.0765,7.1,20018900.0
2009-04-30 12:00:00,9.07,9.13,9.0,9.11,18578700.0,7.1,7.147,7.0452,7.1313,18578700.0
2009-04-30 12:30:00,9.11,9.12,8.86,9.0,25055800.0,7.1313,7.1392,6.9356,7.0452,25055800.0
2009-04-30 13:00:00,9.0,9.03,8.89,8.95,19656500.0,7.0452,7.0687,6.9591,7.0061,19656500.0
2009-04-30 13:30:00,8.95,8.99,8.93,8.98,8830000.0,7.0061,7.0374,6.9904,7.0296,8830000.0
2009-04-30 14:00:00,8.99,9.04,8.95,9.0,12685000.0,7.0374,7.0765,7.0061,7.0452,12685000.0
2009-04-30 14:30:00,9.01,9.02,8.95,9.0,10611300.0,7.0531,7.0609,7.0061,7.0452,10611300.0
2009-04-30 15:00:00,9.0,9.0,8.87,8.94,22857700.0,7.0452,7.0452,6.9435,6.9983,22857700.0
2009-04-30 15:30:00,8.93,9.0,8.8,8.87,31657400.0,6.9904,7.0452,6.8887,6.9435,31657400.0
2009-05-01 09:30:00,8.78,8.98,8.71,8.98,37391300.0,6.873,7.0296,6.8182,7.0296,37391300.0
2009-05-01 10:00:00,8.98,9.02,8.83,8.92,26890700.0,7.0296,7.0609,6.9122,6.9826,26890700.0
2009-05-01 10:30:00,8.92,8.99,8.89,8.94,16157100.0,6.9826,7.0374,6.9591,6.9983,16157100.0
2009-05-01 11:00:00,8.94,8.98,8.91,8.93,13253700.0,6.9983,7.0296,6.9748,6.9904,13253700.0
2009-05-01 11:30:00,8.93,8.93,8.68,8.77,26059400.0,6.9904,6.9904,6.7947,6.8652,26059400.0
2009-05-01 12:00:00,8.77,8.81,8.72,8.75,13124500.0,6.8652,6.8965,6.826,6.8495,13124500.0
2009-05-01 12:30:00,8.76,8.82,8.74,8.79,13954900.0,6.8574,6.9043,6.8417,6.8808,13954900.0
2009-05-01 13:00:00,8.79,8.81,8.75,8.78,10221800.0,6.8808,6.8965,6.8495,6.873,10221800.0
2009-05-01 13:30:00,8.79,8.84,8.78,8.8,10522500.0,6.8808,6.92,6.873,6.8887,10522500.0
2009-05-01 14:00:00,8.79,8.82,8.77,8.79,13672400.0,6.8808,6.9043,6.8652,6.8808,13672400.0
2009-05-01 14:30:00,8.79,8.81,8.71,8.73,17318700.0,6.8808,6.8965,6.8182,6.8339,17318700.0
2009-05-01 15:00:00,8.73,8.77,8.61,8.62,27880900.0,6.8339,6.8652,6.7399,6.7478,27880900.0
2009-05-01 15:30:00,8.62,8.72,8.55,8.69,36409500.0,6.7478,6.826,6.693,6.8026,36409500.0
2009-05-04 09:30:00,8.89,9.25,8.82,9.24,57961900.0,6.9591,7.2409,6.9043,7.2331,57961900.0
2009-05-04 10:00:00,9.24,9.28,9.13,9.16,36983800.0,7.2331,7.2644,7.147,7.1705,36983800.0
2009-05-04 10:30:00,9.17,9.2,9.1,9.12,22140200.0,7.1783,7.2018,7.1235,7.1392,22140200.0
2009-05-04 11:00:00,9.12,9.29,9.12,9.21,32929400.0,7.1392,7.2722,7.1392,7.2096,32929400.0
2009-05-04 11:30:00,9.21,9.22,9.15,9.17,13100500.0,7.2096,7.2175,7.1627,7.1783,13100500.0
2009-05-04 12:00:00,9.17,9.2,9.08,9.14,21578700.0,7.1783,7.2018,7.1079,7.1548,21578700.0
2009-05-04 12:30:00,9.13,9.19,9.1,9.15,9977000.0,7.147,7.194,7.1235,7.1627,9977000.0
2009-05-04 13:00:00,9.16,9.32,9.14,9.3,20843000.0,7.1705,7.2957,7.1548,7.2801,20843000.0
2009-05-04 13:30:00,9.29,9.72,9.29,9.66,62036100.0,7.2722,7.6089,7.2722,7.5619,62036100.0
2009-05-04 14:00:00,9.65,9.82,9.56,9.82,44329200.0,7.5541,7.6871,7.4836,7.6871,44329200.0
2009-05-04 14:30:00,9.81,9.98,9.68,9.95,51950900.0,7.6793,7.8124,7.5775,7.7889,51950900.0
2009-05-04 15:00:00,9.96,10.27,9.94,10.12,74362900.0,7.7967,8.0394,7.7811,7.922,74362900.0
2009-05-04 15:30:00,10.12,10.45,10.03,10.43,96839800.0,7.922,8.1803,7.8515,8.1646,96839800.0
2009-05-05 09:30:00,10.26,10.92,10.1,10.57,83821600.0,8.0316,8.5482,7.9063,8.2742,83821600.0
2009-05-05 10:00:00,10.57,10.75,10.42,10.46,44762300.0,8.2742,8.4151,8.1568,8.1881,44762300.0
2009-05-05 10:30:00,10.46,10.5,10.14,10.28,40862400.0,8.1881,8.2194,7.9376,8.0472,40862400.0
2009-05-05 11:00:00,10.29,10.5,10.27,10.5,22930100.0,8.0551,8.2194,8.0394,8.2194,22930100.0
2009-05-05 11:30:00,10.5,10.86,10.48,10.83,44988600.0,8.2194,8.5012,8.2038,8.4778,44988600.0
2009-05-05 12:00:00,10.82,11.12,10.82,11.1,60470900.0,8.4699,8.7048,8.4699,8.6891,60470900.0
2009-05-05 12:30:00,11.09,11.1,10.88,11.03,39388500.0,8.6813,8.6891,8.5169,8.6343,39388500.0
2009-05-05 13:00:00,11.03,11.08,10.84,10.88,28913900.0,8.6343,8.6735,8.4856,8.5169,28913900.0
2009-05-05 13:30:00,10.88,10.9,10.71,10.84,29601100.0,8.5169,8.5326,8.3838,8.4856,29601100.0
2009-05-05 14:00:00,10.83,11.05,10.78,10.83,31350400.0,8.4778,8.65,8.4386,8.4778,31350400.0
2009-05-05 14:30:00,10.84,10.93,10.8,10.84,21129500.0,8.4856,8.556,8.4543,8.4856,21129500.0
2009-05-05 15:00:00,10.85,10.96,10.8,10.9,31551500.0,8.4934,8.5795,8.4543,8.5326,31551500.0
2009-05-05 15:30:00,10.91,10.99,10.78,10.79,49842800.0,8.5404,8.603,8.4386,8.4465,49842800.0
2009-05-06 09:30:00,11.96,12.0,11.51,11.93,124207400.0,9.3623,9.3936,9.0101,9.3388,124207400.0
2009-05-06 10:00:00,11.93,12.05,11.59,11.64,84514000.0,9.3388,9.4328,9.0727,9.1118,84514000.0
2009-05-06 10:30:00,11.64,11.77,11.55,11.72,43658400.0,9.1118,9.2136,9.0414,9.1745,43658400.0
2009-05-06 11:00:00,11.72,11.75,11.6,11.63,32623900.0,9.1745,9.1979,9.0805,9.104,32623900.0
2009-05-06 11:30:00,11.62,11.8,11.6,11.8,32754400.0,9.0962,9.2371,9.0805,9.2371,32754400.0
2009-05-06 12:00:00,11.79,12.18,11.79,12.14,60517500.0,9.2293,9.5346,9.2293,9.5032,60517500.0
2009-05-06 12:30:00,12.14,12.29,12.05,12.18,56804400.0,9.5032,9.6207,9.4328,9.5346,56804400.0
2009-05-06 13:00:00,12.18,12.37,12.08,12.14,50627200.0,9.5346,9.6833,9.4563,9.5032,50627200.0
2009-05-06 13:30:00,12.14,12.54,12.11,12.54,53331000.0,9.5032,9.8164,9.4798,9.8164,53331000.0
2009-05-06 14:00:00,12.54,12.85,12.53,12.74,69865000.0,9.8164,10.059,9.8085,9.9729,69865000.0
2009-05-06 14:30:00,12.74,12.78,12.39,12.52,63193100.0,9.9729,10.0042,9.6989,9.8007,63193100.0
2009-05-06 15:00:00,12.52,12.66,12.0,12.26,63915500.0,9.8007,9.9103,9.3936,9.5972,63915500.0
2009-05-06 15:30:00,12.26,12.74,12.16,12.65,88400300.0,9.5972,9.9729,9.5189,9.9025,88400300.0
2009-05-07 09:30:00,14.74,15.07,14.06,14.45,162040800.0,11.5385,11.7969,11.0062,11.3115,162040800.0
2009-05-07 10:00:00,14.45,14.89,14.35,14.63,97449800.0,11.3115,11.6559,11.2332,11.4524,97449800.0
2009-05-07 10:30:00,14.63,14.75,14.36,14.45,67941000.0,11.4524,11.5464,11.2411,11.3115,67941000.0
2009-05-07 11:00:00,14.45,14.49,13.7,13.97,79951300.0,11.3115,11.3428,10.7244,10.9358,79951300.0
2009-05-07 11:30:00,13.97,14.3,13.91,14.22,43844700.0,10.9358,11.1941,10.8888,11.1315,43844700.0
2009-05-07 12:00:00,14.21,14.24,13.87,13.97,33687200.0,11.1236,11.1471,10.8575,10.9358,33687200.0
2009-05-07 12:30:00,13.96,14.15,13.82,13.92,28848300.0,10.9279,11.0767,10.8183,10.8966,28848300.0
2009-05-07 13:00:00,13.91,14.23,13.11,13.13,56735000.0,10.8888,11.1393,10.2626,10.2782,56735000.0
2009-05-07 13:30:00,13.12,13.24,12.78,13.09,63507600.0,10.2704,10.3643,10.0042,10.2469,63507600.0
2009-05-07 14:00:00,13.08,13.42,12.92,13.4,46031700.0,10.2391,10.5052,10.1138,10.4896,46031700.0
2009-05-07 14:30:00,13.4,13.41,12.98,13.24,39480400.0,10.4896,10.4974,10.1608,10.3643,39480400.0
2009-05-07 15:00:00,13.24,13.95,13.1,13.84,60395200.0,10.3643,10.9201,10.2547,10.834,60395200.0
2009-05-07 15:30:00,13.84,13.91,13.39,13.56,79657600.0,10.834,10.8888,10.4817,10.6148,79657600.0
2009-05-08 09:30:00,14.23,14.62,14.07,14.34,99312400.0,11.1393,11.4446,11.014,11.2254,99312400.0
2009-05-08 10:00:00,14.35,14.43,13.8,13.98,74842800.0,11.2332,11.2959,10.8027,10.9436,74842800.0
2009-05-08 10:30:00,13.97,14.01,13.56,13.59,59141100.0,10.9358,10.9671,10.6148,10.6383,59141100.0
2009-05-08 11:00:00,13.59,13.9,13.56,13.66,43723800.0,10.6383,10.881,10.6148,10.6931,43723800.0
2009-05-08 11:30:00,13.66,13.93,13.55,13.91,39671500.0,10.6931,10.9045,10.607,10.8888,39671500.0
2009-05-08 12:00:00,13.91,14.2,13.89,14.02,56136400.0,10.8888,11.1158,10.8731,10.9749,56136400.0
2009-05-08 12:30:00,14.0,14.3,13.97,14.17,28884000.0,10.9593,11.1941,10.9358,11.0923,28884000.0
2009-05-08 13:00:00,14.17,14.51,14.04,14.1,22757200.0,11.0923,11.3585,10.9906,11.0375,22757200.0
2009-05-08 13:30:00,14.09,14.1,13.81,13.84,21210000.0,11.0297,11.0375,10.8105,10.834,21210000.0
2009-05-08 14:00:00,13.83,14.13,13.77,14.01,27674900.0,10.8262,11.061,10.7792,10.9671,27674900.0
2009-05-08 14:30:00,14.01,14.43,13.99,14.09,29070000.0,10.9671,11.2959,10.9514,11.0297,29070000.0
2009-05-08 15:00:00,14.09,14.17,13.92,14.08,44755600.0,11.0297,11.0923,10.8966,11.0219,44755600.0
2009-05-08 15:30:00,14.08,14.34,14.0,14.2,68456600.0,11.0219,11.2254,10.9593,11.1158,68456600.0
2009-05-11 09:30:00,13.59,13.7,13.38,13.61,60556500.0,10.6383,10.7244,10.4739,10.654,60556500.0
2009-05-11 10:00:00,13.62,13.73,13.55,13.65,35784200.0,10.6618,10.7479,10.607,10.6853,35784200.0
2009-05-11 10:30:00,13.66,13.71,13.57,13.64,28172000.0,10.6931,10.7322,10.6226,10.6774,28172000.0
2009-05-11 11:00:00,13.63,13.95,13.62,13.79,34522100.0,10.6696,10.9201,10.6618,10.7949,34522100.0
2009-05-11 11:30:00,13.8,13.83,13.62,13.65,18291000.0,10.8027,10.8262,10.6618,10.6853,18291000.0
2009-05-11 12:00:00,13.66,13.7,13.61,13.65,15283100.0,10.6931,10.7244,10.654,10.6853,15283100.0
2009-05-11 12:30:00,13.65,13.83,13.4,13.42,23985400.0,10.6853,10.8262,10.4896,10.5052,23985400.0
2009-05-11 13:00:00,13.42,13.44,13.15,13.21,31990300.0,10.5052,10.5209,10.2939,10.3408,31990300.0
2009-05-11 13:30:00,13.22,13.32,13.16,13.24,19983200.0,10.3487,10.4269,10.3017,10.3643,19983200.0
2009-05-11 14:00:00,13.23,13.26,13.12,13.16,20107300.0,10.3565,10.38,10.2704,10.3017,20107300.0
2009-05-11 14:30:00,13.16,13.25,13.05,13.25,21208700.0,10.3017,10.3722,10.2156,10.3722,21208700.0
2009-05-11 15:00:00,13.25,13.35,13.15,13.23,24635400.0,10.3722,10.4504,10.2939,10.3565,24635400.0
2009-05-11 15:30:00,13.23,13.25,12.96,13.05,50907200.0,10.3565,10.3722,10.1451,10.2156,50907200.0
2009-05-12 09:30:00,13.23,13.28,12.55,12.76,60301100.0,10.3565,10.3956,9.8242,9.9886,60301100.0
2009-05-12 10:00:00,12.77,12.83,12.47,12.65,42701300.0,9.9964,10.0434,9.7616,9.9025,42701300.0
2009-05-12 10:30:00,12.65,12.71,12.46,12.54,26187800.0,9.9025,9.9494,9.7537,9.8164,26187800.0
2009-05-12 11:00:00,12.53,12.74,12.51,12.66,21697000.0,9.8085,9.9729,9.7929,9.9103,21697000.0
2009-05-12 11:30:00,12.66,12.69,12.48,12.54,17815000.0,9.9103,9.9338,9.7694,9.8164,17815000.0
2009-05-12 12:00:00,12.55,12.56,12.14,12.24,27425900.0,9.8242,9.832,9.5032,9.5815,27425900.0
2009-05-12 12:30:00,12.24,12.29,12.12,12.17,17384300.0,9.5815,9.6207,9.4876,9.5267,17384300.0
2009-05-12 13:00:00,12.16,12.28,12.15,12.19,15096500.0,9.5189,9.6128,9.5111,9.5424,15096500.0
2009-05-12 13:30:00,12.2,12.33,12.12,12.18,19838500.0,9.5502,9.652,9.4876,9.5346,19838500.0
2009-05-12 14:00:00,12.18,12.39,12.12,12.29,28440800.0,9.5346,9.6989,9.4876,9.6207,28440800.0
2009-05-12 14:30:00,12.29,12.38,12.16,12.33,37924800.0,9.6207,9.6911,9.5189,9.652,37924800.0
2009-05-12 15:00:00,12.33,12.53,12.3,12.41,38848800.0,9.652,9.8085,9.6285,9.7146,38848800.0
2009-05-12 15:30:00,12.41,12.42,12.13,12.27,36989800.0,9.7146,9.7224,9.4954,9.605,36989800.0
2009-05-13 09:30:00,11.92,11.95,11.46,11.68,69069900.0,9.331,9.3545,8.9709,9.1431,69069900.0
2009-05-13 10:00:00,11.68,11.77,11.53,11.65,35791100.0,9.1431,9.2136,9.0257,9.1197,35791100.0
2009-05-13 10:30:00,11.65,11.68,11.52,11.52,18842100.0,9.1197,9.1431,9.0179,9.0179,18842100.0
2009-05-13 11:00:00,11.52,11.59,11.44,11.56,19915600.0,9.0179,9.0727,8.9553,9.0492,19915600.0
2009-05-13 11:30:00,11.55,11.58,11.45,11.53,14478100.0,9.0414,9.0649,8.9631,9.0257,14478100.0
2009-05-13 12:00:00,11.53,11.65,11.51,11.54,15606700.0,9.0257,9.1197,9.0101,9.0336,15606700.0
2009-05-13 12:30:00,11.54,11.54,11.25,11.25,21440600.0,9.0336,9.0336,8.8065,8.8065,21440600.0
2009-05-13 13:00:00,11.25,11.53,11.1,11.17,23896400.0,8.8065,9.0257,8.6891,8.7439,23896400.0
2009-05-13 13:30:00,11.18,11.41,11.11,11.35,24197700.0,8.7517,8.9318,8.697,8.8848,24197700.0
2009-05-13 14:00:00,11.35,11.38,11.15,11.24,19436400.0,8.8848,8.9083,8.7283,8.7987,19436400.0
2009-05-13 14:30:00,11.25,11.34,11.15,11.34,21504900.0,8.8065,8.877,8.7283,8.877,21504900.0
2009-05-13 15:00:00,11.34,11.34,11.11,11.13,25651800.0,8.877,8.877,8.697,8.7126,25651800.0
2009-05-13 15:30:00,11.13,11.16,11.01,11.1,52967100.0,8.7126,8.7361,8.6187,8.6891,52967100.0
2009-05-14 09:30:00,10.82,11.33,10.61,10.95,63313000.0,8.4699,8.8692,8.3055,8.5717,63313000.0
2009-05-14 10:00:00,10.95,11.18,10.76,10.8,46986400.0,8.5717,8.7517,8.423,8.4543,46986400.0
2009-05-14 10:30:00,10.79,11.15,10.78,11.11,31762800.0,8.4465,8.7283,8.4386,8.697,31762800.0
2009-05-14 11:00:00,11.11,11.27,11.09,11.22,30156900.0,8.697,8.8222,8.6813,8.7831,30156900.0
2009-05-14 11:30:00,11.22,11.34,11.11,11.3,21980800.0,8.7831,8.877,8.697,8.8457,21980800.0
2009-05-14 12:00:00,11.3,11.49,11.27,11.42,28495200.0,8.8457,8.9944,8.8222,8.9396,28495200.0
2009-05-14 12:30:00,11.42,11.52,11.31,11.33,27772900.0,8.9396,9.0179,8.8535,8.8692,27772900.0
2009-05-14 13:00:00,11.34,11.37,11.11,11.19,14578600.0,8.877,8.9005,8.697,8.7596,14578600.0
2009-05-14 13:30:00,11.19,11.36,11.17,11.3,17885200.0,8.7596,8.8927,8.7439,8.8457,17885200.0
2009-05-14 14:00:00,11.31,11.38,11.25,11.28,14770700.0,8.8535,8.9083,8.8065,8.83,14770700.0
2009-05-14 14:30:00,11.29,11.4,11.27,11.37,19457000.0,8.8379,8.924,8.8222,8.9005,19457000.0
2009-05-14 15:00:00,11.37,11.57,11.31,11.51,42748700.0,8.9005,9.057,8.8535,9.0101,42748700.0
2009-05-14 15:30:00,11.5,11.51,11.22,11.29,58438400.0,9.0022,9.0101,8.7831,8.8379,58438400.0
2009-05-15 09:30:00,11.33,11.63,11.1,11.15,54041500.0,8.8692,9.104,8.6891,8.7283,54041500.0
2009-05-15 10:00:00,11.15,11.26,11.0,11.23,28137200.0,8.7283,8.8144,8.6108,8.7909,28137200.0
2009-05-15 10:30:00,11.25,11.34,11.05,11.12,22559000.0,8.8065,8.877,8.65,8.7048,22559000.0
2009-05-15 11:00:00,11.12,11.2,10.98,11.08,23404200.0,8.7048,8.7674,8.5952,8.6735,23404200.0
2009-05-15 11:30:00,11.09,11.09,10.85,10.88,19562800.0,8.6813,8.6813,8.4934,8.5169,19562800.0
2009-05-15 12:00:00,10.88,10.95,10.81,10.87,14417700.0,8.5169,8.5717,8.4621,8.5091,14417700.0
2009-05-15 12:30:00,10.87,10.92,10.76,10.8,14822500.0,8.5091,8.5482,8.423,8.4543,14822500.0
2009-05-15 13:00:00,10.81,10.87,10.77,10.77,13867800.0,8.4621,8.5091,8.4308,8.4308,13867800.0
2009-05-15 13:30:00,10.77,10.83,10.67,10.75,18351300.0,8.4308,8.4778,8.3525,8.4151,18351300.0
2009-05-15 14:00:00,10.75,10.8,10.67,10.75,16422800.0,8.4151,8.4543,8.3525,8.4151,16422800.0
2009-05-15 14:30:00,10.75,10.76,10.62,10.68,19208300.0,8.4151,8.423,8.3134,8.3603,19208300.0
2009-05-15 15:00:00,10.67,10.86,10.58,10.83,27143800.0,8.3525,8.5012,8.2821,8.4778,27143800.0
2009-05-15 15:30:00,10.84,10.84,10.68,10.73,31628400.0,8.4856,8.4856,8.3603,8.3995,31628400.0
2009-05-18 09:30:00,11.55,11.74,11.52,11.56,72260000.0,9.0414,9.1901,9.0179,9.0492,72260000.0
2009-05-18 10:00:00,11.56,11.84,11.53,11.78,59824700.0,9.0492,9.2684,9.0257,9.2214,59824700.0
2009-05-18 10:30:00,11.78,12.1,11.72,11.99,56445900.0,9.2214,9.4719,9.1745,9.3858,56445900.0
2009-05-18 11:00:00,11.99,12.04,11.89,11.97,30321600.0,9.3858,9.425,9.3075,9.3702,30321600.0
2009-05-18 11:30:00,11.97,12.0,11.77,11.78,27233600.0,9.3702,9.3936,9.2136,9.2214,27233600.0
2009-05-18 12:00:00,11.77,11.84,11.68,11.82,23116100.0,9.2136,9.2684,9.1431,9.2527,23116100.0
2009-05-18 12:30:00,11.81,11.87,11.71,11.76,28233000.0,9.2449,9.2919,9.1666,9.2058,28233000.0
2009-05-18 13:00:00,11.76,11.77,11.6,11.65,23445000.0,9.2058,9.2136,9.0805,9.1197,23445000.0
2009-05-18 13:30:00,11.65,11.97,11.59,11.6,18297700.0,9.1197,9.3702,9.0727,9.0805,18297700.0
2009-05-18 14:00:00,11.61,11.63,11.53,11.61,26013500.0,9.0884,9.104,9.0257,9.0884,26013500.0
2009-05-18 14:30:00,11.61,11.92,11.61,11.76,37995100.0,9.0884,9.331,9.0884,9.2058,37995100.0
2009-05-18 15:00:00,11.76,11.76,11.64,11.65,32683700.0,9.2058,9.2058,9.1118,9.1197,32683700.0
2009-05-18 15:30:00,11.64,11.78,11.59,11.72,67979500.0,9.1118,9.2214,9.0727,9.1745,67979500.0
2009-05-19 09:30:00,11.96,12.0,11.66,11.91,58643300.0,9.3623,9.3936,9.1275,9.3232,58643300.0
2009-05-19 10:00:00,11.9,12.24,11.88,12.17,63581400.0,9.3154,9.5815,9.2997,9.5267,63581400.0
2009-05-19 10:30:00,12.17,12.19,11.91,11.95,41687500.0,9.5267,9.5424,9.3232,9.3545,41687500.0
2009-05-19 11:00:00,11.96,11.96,11.74,11.84,30224700.0,9.3623,9.3623,9.1901,9.2684,30224700.0
2009-05-19 11:30:00,11.84,12.0,11.72,11.8,24752200.0,9.2684,9.3936,9.1745,9.2371,24752200.0
2009-05-19 12:00:00,11.8,11.88,11.75,11.86,19024800.0,9.2371,9.2997,9.1979,9.2841,19024800.0
2009-05-19 12:30:00,11.86,11.87,11.67,11.68,20357300.0,9.2841,9.2919,9.1353,9.1431,20357300.0
2009-05-19 13:00:00,11.68,11.82,11.68,11.74,17895700.0,9.1431,9.2527,9.1431,9.1901,17895700.0
2009-05-19 13:30:00,11.74,11.76,11.62,11.71,22005300.0,9.1901,9.2058,9.0962,9.1666,22005300.0
2009-05-19 14:00:00,11.71,11.73,11.6,11.71,22241300.0,9.1666,9.1823,9.0805,9.1666,22241300.0
2009-05-19 14:30:00,11.71,11.75,11.61,11.64,24816300.0,9.1666,9.1979,9.0884,9.1118,24816300.0
2009-05-19 15:00:00,11.64,11.7,11.58,11.62,25046000.0,9.1118,9.1588,9.0649,9.0962,25046000.0
2009-05-19 15:30:00,11.62,11.65,11.27,11.35,57882300.0,9.0962,9.1197,8.8222,8.8848,57882300.0
2009-05-20 09:30:00,11.89,12.22,11.81,12.06,154197400.0,9.3075,9.5659,9.2449,9.4406,154197400.0
2009-05-20 10:00:00,12.06,12.24,12.0,12.16,76728900.0,9.4406,9.5815,9.3936,9.5189,76728900.0
2009-05-20 10:30:00,12.16,12.24,11.94,11.95,62266700.0,9.5189,9.5815,9.3467,9.3545,62266700.0
2009-05-20 11:00:00,11.95,12.22,11.77,11.86,67602400.0,9.3545,9.5659,9.2136,9.2841,67602400.0
2009-05-20 11:30:00,11.87,11.89,11.52,11.54,70425400.0,9.2919,9.3075,9.0179,9.0336,70425400.0
2009-05-20 12:00:00,11.55,11.7,11.47,11.59,51678900.0,9.0414,9.1588,8.9788,9.0727,51678900.0
2009-05-20 12:30:00,11.59,11.99,11.43,11.57,32818000.0,9.0727,9.3858,8.9474,9.057,32818000.0
2009-05-20 13:00:00,11.57,11.63,11.41,11.59,39750300.0,9.057,9.104,8.9318,9.0727,39750300.0
2009-05-20 13:30:00,11.59,11.64,11.49,11.57,36884700.0,9.0727,9.1118,8.9944,9.057,36884700.0
2009-05-20 14:00:00,11.57,11.65,11.48,11.59,56099200.0,9.057,9.1197,8.9866,9.0727,56099200.0
2009-05-20 14:30:00,11.59,11.6,11.42,11.45,52980100.0,9.0727,9.0805,8.9396,8.9631,52980100.0
2009-05-20 15:00:00,11.45,11.58,11.21,11.36,66848900.0,8.9631,9.0649,8.7752,8.8927,66848900.0
2009-05-20 15:30:00,11.37,11.54,11.26,11.51,125441700.0,8.9005,9.0336,8.8144,9.0101,125441700.0
2009-05-21 09:30:00,11.45,11.59,11.37,11.47,94381800.0,8.9631,9.0727,8.9005,8.9788,94381800.0
2009-05-21 10:00:00,11.48,11.69,11.3,11.49,63367100.0,8.9866,9.151,8.8457,8.9944,63367100.0
2009-05-21 10:30:00,11.48,11.55,11.35,11.38,25598300.0,8.9866,9.0414,8.8848,8.9083,25598300.0
2009-05-21 11:00:00,11.38,11.48,11.35,11.48,16198600.0,8.9083,8.9866,8.8848,8.9866,16198600.0
2009-05-21 11:30:00,11.48,11.82,11.46,11.82,47913300.0,8.9866,9.2527,8.9709,9.2527,47913300.0
2009-05-21 12:00:00,11.82,11.97,11.45,11.82,47037100.0,9.2527,9.3702,8.9631,9.2527,47037100.0
2009-05-21 12:30:00,11.82,11.95,11.76,11.83,23928300.0,9.2527,9.3545,9.2058,9.2606,23928300.0
2009-05-21 13:00:00,11.83,11.87,11.5,11.52,28981100.0,9.2606,9.2919,9.0022,9.0179,28981100.0
2009-05-21 13:30:00,11.52,11.64,11.49,11.57,21699500.0,9.0179,9.1118,8.9944,9.057,21699500.0
2009-05-21 14:00:00,11.56,11.64,11.37,11.45,26760300.0,9.0492,9.1118,8.9005,8.9631,26760300.0
2009-05-21 14:30:00,11.45,11.47,11.28,11.36,29727600.0,8.9631,8.9788,8.83,8.8927,29727600.0
2009-05-21 15:00:00,11.36,11.41,11.2,11.24,34144100.0,8.8927,8.9318,8.7674,8.7987,34144100.0
2009-05-21 15:30:00,11.23,11.37,11.21,11.36,81190100.0,8.7909,8.9005,8.7752,8.8927,81190100.0
2009-05-22 09:30:00,11.6,11.65,11.05,11.13,69700900.0,9.0805,9.1197,8.65,8.7126,69700900.0
2009-05-22 10:00:00,11.13,11.2,10.92,11.13,71154000.0,8.7126,8.7674,8.5482,8.7126,71154000.0
2009-05-22 10:30:00,11.14,11.24,11.05,11.16,30813100.0,8.7204,8.7987,8.65,8.7361,30813100.0
2009-05-22 11:00:00,11.15,11.19,11.1,11.1,18791000.0,8.7283,8.7596,8.6891,8.6891,18791000.0
2009-05-22 11:30:00,11.1,11.14,10.83,10.91,38706100.0,8.6891,8.7204,8.4778,8.5404,38706100.0
2009-05-22 12:00:00,10.91,11.0,10.84,10.89,27990800.0,8.5404,8.6108,8.4856,8.5247,27990800.0
2009-05-22 12:30:00,10.9,10.97,10.85,10.9,23066500.0,8.5326,8.5874,8.4934,8.5326,23066500.0
2009-05-22 13:00:00,10.9,10.9,10.81,10.84,27697800.0,8.5326,8.5326,8.4621,8.4856,27697800.0
2009-05-22 13:30:00,10.84,10.86,10.75,10.86,26804100.0,8.4856,8.5012,8.4151,8.5012,26804100.0
2009-05-22 14:00:00,10.86,10.96,10.81,10.87,21326100.0,8.5012,8.5795,8.4621,8.5091,21326100.0
2009-05-22 14:30:00,10.87,10.94,10.85,10.92,15238900.0,8.5091,8.5639,8.4934,8.5482,15238900.0
2009-05-22 15:00:00,10.93,10.97,10.88,10.96,21479700.0,8.556,8.5874,8.5169,8.5795,21479700.0
2009-05-22 15:30:00,10.95,11.17,10.93,11.07,59124500.0,8.5717,8.7439,8.556,8.6656,59124500.0
2009-05-26 09:30:00,10.9,11.2,10.83,11.0,67864400.0,8.5326,8.7674,8.4778,8.6108,67864400.0
2009-05-26 10:00:00,11.0,11.12,10.94,10.99,53086500.0,8.6108,8.7048,8.5639,8.603,53086500.0
2009-05-26 10:30:00,10.99,11.17,10.99,11.08,40061500.0,8.603,8.7439,8.603,8.6735,40061500.0
2009-05-26 11:00:00,11.08,11.09,10.94,11.02,24421200.0,8.6735,8.6813,8.5639,8.6265,24421200.0
2009-05-26 11:30:00,11.02,11.03,10.96,10.98,15552600.0,8.6265,8.6343,8.5795,8.5952,15552600.0
2009-05-26 12:00:00,10.98,11.06,10.97,11.02,19083800.0,8.5952,8.6578,8.5874,8.6265,19083800.0
2009-05-26 12:30:00,11.01,11.14,10.98,11.11,23182300.0,8.6187,8.7204,8.5952,8.697,23182300.0
2009-05-26 13:00:00,11.11,11.12,11.02,11.1,24854400.0,8.697,8.7048,8.6265,8.6891,24854400.0
2009-05-26 13:30:00,11.1,11.27,11.06,11.2,48835900.0,8.6891,8.8222,8.6578,8.7674,48835900.0
2009-05-26 14:00:00,11.2,11.22,11.08,11.1,26441300.0,8.7674,8.7831,8.6735,8.6891,26441300.0
2009-05-26 14:30:00,11.09,11.14,11.0,11.01,17453200.0,8.6813,8.7204,8.6108,8.6187,17453200.0
2009-05-26 15:00:00,11.02,11.08,10.84,10.93,43882500.0,8.6265,8.6735,8.4856,8.556,43882500.0
2009-05-26 15:30:00,10.93,11.05,10.81,10.98,59324800.0,8.556,8.65,8.4621,8.5952,59324800.0
2009-05-27 09:30:00,11.32,11.44,11.12,11.16,67424300.0,8.8613,8.9553,8.7048,8.7361,67424300.0
2009-05-27 10:00:00,11.16,11.28,11.0,11.13,46687100.0,8.7361,8.83,8.6108,8.7126,46687100.0
2009-05-27 10:30:00,11.13,11.18,11.06,11.1,29228500.0,8.7126,8.7517,8.6578,8.6891,29228500.0
2009-05-27 11:00:00,11.09,11.1,11.01,11.07,17701600.0,8.6813,8.6891,8.6187,8.6656,17701600.0
2009-05-27 11:30:00,11.07,11.18,11.05,11.18,18019200.0,8.6656,8.7517,8.65,8.7517,18019200.0
2009-05-27 12:00:00,11.18,11.54,11.12,11.42,85116100.0,8.7517,9.0336,8.7048,8.9396,85116100.0
2009-05-27 12:30:00,11.42,11.45,11.31,11.37,29957500.0,8.9396,8.9631,8.8535,8.9005,29957500.0
2009-05-27 13:00:00,11.37,11.49,11.35,11.48,20761200.0,8.9005,8.9944,8.8848,8.9866,20761200.0
2009-05-27 13:30:00,11.47,11.48,11.12,11.19,36067300.0,8.9788,8.9866,8.7048,8.7596,36067300.0
2009-05-27 14:00:00,11.18,11.23,11.08,11.19,27836800.0,8.7517,8.7909,8.6735,8.7596,27836800.0
2009-05-27 14:30:00,11.19,11.24,11.16,11.18,17884400.0,8.7596,8.7987,8.7361,8.7517,17884400.0
2009-05-27 15:00:00,11.19,11.19,10.95,11.0,39810800.0,8.7596,8.7596,8.5717,8.6108,39810800.0
2009-05-27 15:30:00,11.0,11.13,10.92,10.97,58805400.0,8.6108,8.7126,8.5482,8.5874,58805400.0
2009-05-28 09:30:00,10.91,10.95,10.57,10.75,75389700.0,8.5404,8.5717,8.2742,8.4151,75389700.0
2009-05-28 10:00:00,10.76,10.87,10.63,10.81,43936800.0,8.423,8.5091,8.3212,8.4621,43936800.0
2009-05-28 10:30:00,10.82,11.12,10.79,11.12,39408600.0,8.4699,8.7048,8.4465,8.7048,39408600.0
2009-05-28 11:00:00,11.11,11.18,11.02,11.02,27001400.0,8.697,8.7517,8.6265,8.6265,27001400.0
2009-05-28 11:30:00,11.02,11.19,11.01,11.15,19981300.0,8.6265,8.7596,8.6187,8.7283,19981300.0
2009-05-28 12:00:00,11.15,11.16,11.03,11.09,19808600.0,8.7283,8.7361,8.6343,8.6813,19808600.0
2009-05-28 12:30:00,11.08,11.11,10.87,10.91,20359300.0,8.6735,8.697,8.5091,8.5404,20359300.0
2009-05-28 13:00:00,10.92,11.15,10.91,11.1,27378200.0,8.5482,8.7283,8.5404,8.6891,27378200.0
2009-05-28 13:30:00,11.1,11.11,11.0,11.04,14811300.0,8.6891,8.697,8.6108,8.6422,14811300.0
2009-05-28 14:00:00,11.05,11.08,11.01,11.03,24186500.0,8.65,8.6735,8.6187,8.6343,24186500.0
2009-05-28 14:30:00,11.02,11.05,10.96,11.03,20327600.0,8.6265,8.65,8.5795,8.6343,20327600.0
2009-05-28 15:00:00,11.02,11.05,10.9,10.99,28933700.0,8.6265,8.65,8.5326,8.603,28933700.0
2009-05-28 15:30:00,10.99,11.27,10.98,11.24,60079000.0,8.603,8.8222,8.5952,8.7987,60079000.0
2009-05-29 09:30:00,11.5,11.5,11.06,11.2,59609000.0,9.0022,9.0022,8.6578,8.7674,59609000.0
2009-05-29 10:00:00,11.2,11.36,11.19,11.34,30383900.0,8.7674,8.8927,8.7596,8.877,30383900.0
2009-05-29 10:30:00,11.33,11.34,11.08,11.15,26398800.0,8.8692,8.877,8.6735,8.7283,26398800.0
2009-05-29 11:00:00,11.16,11.19,11.04,11.13,21679100.0,8.7361,8.7596,8.6422,8.7126,21679100.0
2009-05-29 11:30:00,11.14,11.15,11.02,11.03,15744800.0,8.7204,8.7283,8.6265,8.6343,15744800.0
2009-05-29 12:00:00,11.04,11.17,11.04,11.13,15787100.0,8.6422,8.7439,8.6422,8.7126,15787100.0
2009-05-29 12:30:00,11.13,11.16,11.1,11.15,8654100.0,8.7126,8.7361,8.6891,8.7283,8654100.0
2009-05-29 13:00:00,11.14,11.25,11.14,11.23,11418900.0,8.7204,8.8065,8.7204,8.7909,11418900.0
2009-05-29 13:30:00,11.23,11.35,11.18,11.2,15807900.0,8.7909,8.8848,8.7517,8.7674,15807900.0
2009-05-29 14:00:00,11.2,11.21,11.11,11.12,11353500.0,8.7674,8.7752,8.697,8.7048,11353500.0
2009-05-29 14:30:00,11.11,11.14,10.97,11.07,31920600.0,8.697,8.7204,8.5874,8.6656,31920600.0
2009-05-29 15:00:00,11.07,11.22,11.04,11.19,30521000.0,8.6656,8.7831,8.6422,8.7596,30521000.0
2009-05-29 15:30:00,11.19,11.32,11.15,11.28,54794100.0,8.7596,8.8613,8.7283,8.83,54794100.0
2009-06-01 09:30:00,11.41,11.75,11.31,11.67,67496600.0,8.9318,9.1979,8.8535,9.1353,67496600.0
2009-06-01 10:00:00,11.67,11.74,11.57,11.62,35726300.0,9.1353,9.1901,9.057,9.0962,35726300.0
2009-06-01 10:30:00,11.62,11.73,11.56,11.7,24504800.0,9.0962,9.1823,9.0492,9.1588,24504800.0
2009-06-01 11:00:00,11.7,11.72,11.6,11.66,17001900.0,9.1588,9.1745,9.0805,9.1275,17001900.0
2009-06-01 11:30:00,11.66,11.67,11.6,11.66,11270600.0,9.1275,9.1353,9.0805,9.1275,11270600.0
2009-06-01 12:00:00,11.66,11.68,11.63,11.64,8881700.0,9.1275,9.1431,9.104,9.1118,8881700.0
2009-06-01 12:30:00,11.64,11.69,11.62,11.64,10250600.0,9.1118,9.151,9.0962,9.1118,10250600.0
2009-06-01 13:00:00,11.64,11.66,11.62,11.66,7400300.0,9.1118,9.1275,9.0962,9.1275,7400300.0
2009-06-01 13:30:00,11.66,11.72,11.65,11.72,13538300.0,9.1275,9.1745,9.1197,9.1745,13538300.0
2009-06-01 14:00:00,11.72,11.72,11.55,11.56,23929400.0,9.1745,9.1745,9.0414,9.0492,23929400.0
2009-06-01 14:30:00,11.56,11.58,11.41,11.52,29937900.0,9.0492,9.0649,8.9318,9.0179,29937900.0
2009-06-01 15:00:00,11.52,11.53,11.41,11.51,23788300.0,9.0179,9.0257,8.9318,9.0101,23788300.0
2009-06-01 15:30:00,11.52,11.59,11.4,11.44,47694900.0,9.0179,9.0727,8.924,8.9553,47694900.0
2009-06-02 09:30:00,11.19,11.34,11.1,11.33,51040300.0,8.7596,8.877,8.6891,8.8692,51040300.0
2009-06-02 10:00:00,11.33,11.46,11.3,11.33,34286600.0,8.8692,8.9709,8.8457,8.8692,34286600.0
2009-06-02 10:30:00,11.33,11.36,11.16,11.22,22718700.0,8.8692,8.8927,8.7361,8.7831,22718700.0
2009-06-02 11:00:00,11.22,11.3,11.2,11.28,14656700.0,8.7831,8.8457,8.7674,8.83,14656700.0
2009-06-02 11:30:00,11.27,11.39,11.24,11.36,14009500.0,8.8222,8.9161,8.7987,8.8927,14009500.0
2009-06-02 12:00:00,11.36,11.48,11.33,11.36,19808400.0,8.8927,8.9866,8.8692,8.8927,19808400.0
2009-06-02 12:30:00,11.37,11.43,11.34,11.38,8426200.0,8.9005,8.9474,8.877,8.9083,8426200.0
2009-06-02 13:00:00,11.39,11.45,11.35,11.44,10974000.0,8.9161,8.9631,8.8848,8.9553,10974000.0
2009-06-02 13:30:00,11.44,11.51,11.39,11.44,17986500.0,8.9553,9.0101,8.9161,8.9553,17986500.0
2009-06-02 14:00:00,11.44,11.44,11.35,11.4,22033600.0,8.9553,8.9553,8.8848,8.924,22033600.0
2009-06-02 14:30:00,11.41,11.46,11.24,11.41,12992600.0,8.9318,8.9709,8.7987,8.9318,12992600.0
2009-06-02 15:00:00,11.41,11.5,11.37,11.48,19600600.0,8.9318,9.0022,8.9005,8.9866,19600600.0
2009-06-02 15:30:00,11.48,11.6,11.39,11.42,36513200.0,8.9866,9.0805,8.9161,8.9396,36513200.0
2009-06-03 09:30:00,11.37,11.54,11.3,11.44,41895200.0,8.9084,9.0416,8.8536,8.9633,41895200.0
2009-06-03 10:00:00,11.44,11.45,11.29,11.4,28947500.0,8.9633,8.9711,8.8457,8.9319,28947500.0
2009-06-03 10:30:00,11.39,11.4,11.25,11.34,23714900.0,8.9241,8.9319,8.8144,8.8849,23714900.0
2009-06-03 11:00:00,11.34,11.39,11.25,11.34,14722200.0,8.8849,8.9241,8.8144,8.8849,14722200.0
2009-06-03 11:30:00,11.34,11.39,11.31,11.35,7829200.0,8.8849,8.9241,8.8614,8.8927,7829200.0
2009-06-03 12:00:00,11.35,11.42,11.3,11.37,11630900.0,8.8927,8.9476,8.8536,8.9084,11630900.0
2009-06-03 12:30:00,11.36,11.39,11.32,11.33,5051000.0,8.9006,8.9241,8.8692,8.8771,5051000.0
2009-06-03 13:00:00,11.32,11.35,11.3,11.32,7472800.0,8.8692,8.8927,8.8536,8.8692,7472800.0
2009-06-03 13:30:00,11.32,11.36,11.3,11.33,9832500.0,8.8692,8.9006,8.8536,8.8771,9832500.0
2009-06-03 14:00:00,11.32,11.33,11.2,11.21,17349600.0,8.8692,8.8771,8.7752,8.7831,17349600.0
2009-06-03 14:30:00,11.2,11.29,11.18,11.27,14976100.0,8.7752,8.8457,8.7596,8.8301,14976100.0
2009-06-03 15:00:00,11.27,11.28,11.15,11.15,13622500.0,8.8301,8.8379,8.736,8.736,13622500.0
2009-06-03 15:30:00,11.16,11.26,11.14,11.25,26805700.0,8.7439,8.8222,8.7282,8.8144,26805700.0
2009-06-04 09:30:00,11.37,11.42,11.31,11.35,24211000.0,8.9084,8.9476,8.8614,8.8927,24211000.0
2009-06-04 10:00:00,11.35,11.38,11.2,11.35,24464800.0,8.8927,8.9163,8.7752,8.8927,24464800.0
2009-06-04 10:30:00,11.35,11.52,11.28,11.46,28129500.0,8.8927,9.0259,8.8379,8.9789,28129500.0
2009-06-04 11:00:00,11.45,11.55,11.42,11.52,21325500.0,8.9711,9.0494,8.9476,9.0259,21325500.0
2009-06-04 11:30:00,11.52,11.56,11.48,11.52,12409600.0,9.0259,9.0573,8.9946,9.0259,12409600.0
2009-06-04 12:00:00,11.52,11.63,11.49,11.63,16503600.0,9.0259,9.1121,9.0024,9.1121,16503600.0
2009-06-04 12:30:00,11.63,11.64,11.52,11.55,16338400.0,9.1121,9.12,9.0259,9.0494,16338400.0
2009-06-04 13:00:00,11.56,11.68,11.55,11.66,17355200.0,9.0573,9.1513,9.0494,9.1356,17355200.0
2009-06-04 13:30:00,11.65,11.75,11.64,11.7,25208300.0,9.1278,9.2061,9.12,9.167,25208300.0
2009-06-04 14:00:00,11.71,11.79,11.7,11.77,21873800.0,9.1748,9.2375,9.167,9.2218,21873800.0
2009-06-04 14:30:00,11.76,11.77,11.64,11.72,19727700.0,9.214,9.2218,9.12,9.1826,19727700.0
2009-06-04 15:00:00,11.72,11.85,11.69,11.82,24660500.0,9.1826,9.2845,9.1591,9.261,24660500.0
2009-06-04 15:30:00,11.82,11.83,11.7,11.8,42702000.0,9.261,9.2688,9.167,9.2453,42702000.0
2009-06-05 09:30:00,12.23,12.33,11.89,12.07,88690100.0,9.5822,9.6606,9.3158,9.4569,88690100.0
2009-06-05 10:00:00,12.06,12.13,11.91,12.04,43704300.0,9.449,9.5039,9.3315,9.4334,43704300.0
2009-06-05 10:30:00,12.05,12.14,12.01,12.11,30347700.0,9.4412,9.5117,9.4099,9.4882,30347700.0
2009-06-05 11:00:00,12.11,12.16,12.06,12.12,18111200.0,9.4882,9.5274,9.449,9.496,18111200.0
2009-06-05 11:30:00,12.11,12.12,12.01,12.1,17153500.0,9.4882,9.496,9.4099,9.4804,17153500.0
2009-06-05 12:00:00,12.1,12.11,12.02,12.07,11772100.0,9.4804,9.4882,9.4177,9.4569,11772100.0
2009-06-05 12:30:00,12.07,12.09,12.02,12.07,9428000.0,9.4569,9.4725,9.4177,9.4569,9428000.0
2009-06-05 13:00:00,12.07,12.08,11.92,11.95,22874600.0,9.4569,9.4647,9.3393,9.3629,22874600.0
2009-06-05 13:30:00,11.94,11.99,11.88,11.91,15285300.0,9.355,9.3942,9.308,9.3315,15285300.0
2009-06-05 14:00:00,11.92,12.0,11.88,11.93,18532600.0,9.3393,9.402,9.308,9.3472,18532600.0
2009-06-05 14:30:00,11.94,12.04,11.9,12.02,15199700.0,9.355,9.4334,9.3237,9.4177,15199700.0
2009-06-05 15:00:00,12.03,12.05,11.95,11.95,18980300.0,9.4255,9.4412,9.3629,9.3629,18980300.0
2009-06-05 15:30:00,11.95,12.03,11.91,11.92,27493400.0,9.3629,9.4255,9.3315,9.3393,27493400.0
2009-06-08 09:30:00,11.76,11.95,11.67,11.74,39911100.0,9.214,9.3629,9.1435,9.1983,39911100.0
2009-06-08 10:00:00,11.74,11.98,11.66,11.94,31850900.0,9.1983,9.3864,9.1356,9.355,31850900.0
2009-06-08 10:30:00,11.94,12.1,11.91,11.98,32231000.0,9.355,9.4804,9.3315,9.3864,32231000.0
2009-06-08 11:00:00,11.98,12.05,11.94,11.99,14677600.0,9.3864,9.4412,9.355,9.3942,14677600.0
2009-06-08 11:30:00,11.99,12.04,11.95,11.99,12416000.0,9.3942,9.4334,9.3629,9.3942,12416000.0
2009-06-08 12:00:00,11.99,12.0,11.84,11.91,15197100.0,9.3942,9.402,9.2767,9.3315,15197100.0
2009-06-08 12:30:00,11.91,11.91,11.86,11.91,6830600.0,9.3315,9.3315,9.2923,9.3315,6830600.0
2009-06-08 13:00:00,11.91,11.96,11.9,11.93,8739600.0,9.3315,9.3707,9.3237,9.3472,8739600.0
2009-06-08 13:30:00,11.93,11.95,11.88,11.94,4826700.0,9.3472,9.3629,9.308,9.355,4826700.0
2009-06-08 14:00:00,11.94,11.98,11.93,11.94,4846900.0,9.355,9.3864,9.3472,9.355,4846900.0
2009-06-08 14:30:00,11.95,11.98,11.94,11.98,6437400.0,9.3629,9.3864,9.355,9.3864,6437400.0
2009-06-08 15:00:00,11.98,12.09,11.97,12.06,21033700.0,9.3864,9.4725,9.3785,9.449,21033700.0
2009-06-08 15:30:00,12.07,12.18,12.0,12.01,37353800.0,9.4569,9.5431,9.402,9.4099,37353800.0
2009-06-09 09:30:00,12.14,12.15,11.93,11.95,38998200.0,9.5117,9.5196,9.3472,9.3629,38998200.0
2009-06-09 10:00:00,11.95,12.06,11.94,12.04,21075200.0,9.3629,9.449,9.355,9.4334,21075200.0
2009-06-09 10:30:00,12.04,12.08,11.95,11.99,16697000.0,9.4334,9.4647,9.3629,9.3942,16697000.0
2009-06-09 11:00:00,12.0,12.0,11.94,11.99,11018600.0,9.402,9.402,9.355,9.3942,11018600.0
2009-06-09 11:30:00,11.99,12.03,11.98,12.01,7538200.0,9.3942,9.4255,9.3864,9.4099,7538200.0
2009-06-09 12:00:00,12.01,12.05,11.99,12.04,6051800.0,9.4099,9.4412,9.3942,9.4334,6051800.0
2009-06-09 12:30:00,12.04,12.1,12.01,12.06,11535800.0,9.4334,9.4804,9.4099,9.449,11535800.0
2009-06-09 13:00:00,12.05,12.08,12.02,12.07,8273100.0,9.4412,9.4647,9.4177,9.4569,8273100.0
2009-06-09 13:30:00,12.07,12.1,12.05,12.09,9391500.0,9.4569,9.4804,9.4412,9.4725,9391500.0
2009-06-09 14:00:00,12.09,12.12,12.06,12.08,10795200.0,9.4725,9.496,9.449,9.4647,10795200.0
2009-06-09 14:30:00,12.08,12.1,11.99,12.05,13323100.0,9.4647,9.4804,9.3942,9.4412,13323100.0
2009-06-09 15:00:00,12.04,12.08,12.01,12.02,9985100.0,9.4334,9.4647,9.4099,9.4177,9985100.0
2009-06-09 15:30:00,12.02,12.07,11.99,12.01,21802900.0,9.4177,9.4569,9.3942,9.4099,21802900.0
2009-06-10 09:30:00,12.12,12.21,12.01,12.2,38688600.0,9.496,9.5666,9.4099,9.5587,38688600.0
2009-06-10 10:00:00,12.2,12.33,12.11,12.3,40582200.0,9.5587,9.6606,9.4882,9.6371,40582200.0
2009-06-10 10:30:00,12.3,12.32,12.15,12.22,24135300.0,9.6371,9.6527,9.5196,9.5744,24135300.0
2009-06-10 11:00:00,12.22,12.3,12.16,12.28,14936100.0,9.5744,9.6371,9.5274,9.6214,14936100.0
2009-06-10 11:30:00,12.27,12.35,12.26,12.3,16836100.0,9.6136,9.6763,9.6057,9.6371,16836100.0
2009-06-10 12:00:00,12.3,12.35,12.19,12.26,18513800.0,9.6371,9.6763,9.5509,9.6057,18513800.0
2009-06-10 12:30:00,12.26,12.33,12.21,12.27,9403000.0,9.6057,9.6606,9.5666,9.6136,9403000.0
2009-06-10 13:00:00,12.27,12.27,12.02,12.05,32376400.0,9.6136,9.6136,9.4177,9.4412,32376400.0
2009-06-10 13:30:00,12.06,12.06,11.93,12.0,28594700.0,9.449,9.449,9.3472,9.402,28594700.0
2009-06-10 14:00:00,12.0,12.1,11.96,12.07,19134600.0,9.402,9.4804,9.3707,9.4569,19134600.0
2009-06-10 14:30:00,12.08,12.11,12.0,12.02,13923300.0,9.4647,9.4882,9.402,9.4177,13923300.0
2009-06-10 15:00:00,12.01,12.04,11.95,11.97,17942700.0,9.4099,9.4334,9.3629,9.3785,17942700.0
2009-06-10 15:30:00,11.96,12.02,11.95,11.97,37809300.0,9.3707,9.4177,9.3629,9.3785,37809300.0
2009-06-11 09:30:00,12.2,12.65,12.19,12.6,82102700.0,9.5587,9.9113,9.5509,9.8721,82102700.0
2009-06-11 10:00:00,12.6,12.88,12.57,12.76,64858000.0,9.8721,10.0915,9.8486,9.9975,64858000.0
2009-06-11 10:30:00,12.76,12.8,12.68,12.72,30307300.0,9.9975,10.0288,9.9348,9.9661,30307300.0
2009-06-11 11:00:00,12.72,12.91,12.68,12.89,29999800.0,9.9661,10.115,9.9348,10.0993,29999800.0
2009-06-11 11:30:00,12.89,12.98,12.77,12.91,33615900.0,10.0993,10.1699,10.0053,10.115,33615900.0
2009-06-11 12:00:00,12.92,13.09,12.83,12.9,25937800.0,10.1228,10.256,10.0523,10.1072,25937800.0
2009-06-11 12:30:00,12.9,13.09,12.9,13.05,33500700.0,10.1072,10.256,10.1072,10.2247,33500700.0
2009-06-11 13:00:00,13.06,13.11,12.89,13.06,34366700.0,10.2325,10.2717,10.0993,10.2325,34366700.0
2009-06-11 13:30:00,13.07,13.07,12.9,12.95,21357600.0,10.2404,10.2404,10.1072,10.1464,21357600.0
2009-06-11 14:00:00,12.95,13.09,12.88,13.09,26313600.0,10.1464,10.256,10.0915,10.256,26313600.0
2009-06-11 14:30:00,13.09,13.12,13.01,13.08,27901600.0,10.256,10.2795,10.1934,10.2482,27901600.0
2009-06-11 15:00:00,13.08,13.22,13.04,13.14,36714500.0,10.2482,10.3579,10.2169,10.2952,36714500.0
2009-06-11 15:30:00,13.13,13.15,12.93,12.95,56719200.0,10.2874,10.3031,10.1307,10.1464,56719200.0
2009-06-12 09:30:00,13.31,13.65,13.23,13.57,90329600.0,10.4284,10.6948,10.3657,10.6321,90329600.0
2009-06-12 10:00:00,13.57,13.58,13.42,13.44,43397900.0,10.6321,10.64,10.5146,10.5303,43397900.0
2009-06-12 10:30:00,13.44,13.55,13.42,13.52,24613300.0,10.5303,10.6165,10.5146,10.5929,24613300.0
2009-06-12 11:00:00,13.52,13.61,13.5,13.58,22961700.0,10.5929,10.6635,10.5773,10.64,22961700.0
2009-06-12 11:30:00,13.58,13.72,13.56,13.71,23819000.0,10.64,10.7496,10.6243,10.7418,23819000.0
2009-06-12 12:00:00,13.71,13.93,13.65,13.92,30613900.0,10.7418,10.9142,10.6948,10.9063,30613900.0
2009-06-12 12:30:00,13.91,13.92,13.75,13.77,35342300.0,10.8985,10.9063,10.7732,10.7888,35342300.0
2009-06-12 13:00:00,13.77,13.83,13.61,13.64,36467900.0,10.7888,10.8358,10.6635,10.687,36467900.0
2009-06-12 13:30:00,13.64,13.79,13.61,13.79,22792100.0,10.687,10.8045,10.6635,10.8045,22792100.0
2009-06-12 14:00:00,13.78,13.79,13.65,13.69,17827300.0,10.7967,10.8045,10.6948,10.7261,17827300.0
2009-06-12 14:30:00,13.69,13.8,13.67,13.75,21693500.0,10.7261,10.8123,10.7105,10.7732,21693500.0
2009-06-12 15:00:00,13.74,13.84,13.73,13.78,19211300.0,10.7653,10.8437,10.7575,10.7967,19211300.0
2009-06-12 15:30:00,13.78,13.81,13.7,13.73,35738300.0,10.7967,10.8202,10.734,10.7575,35738300.0
2009-06-15 09:30:00,13.62,13.69,13.26,13.47,69131600.0,10.6713,10.7261,10.3892,10.5538,69131600.0
2009-06-15 10:00:00,13.46,13.48,13.27,13.36,34346100.0,10.5459,10.5616,10.3971,10.4676,34346100.0
2009-06-15 10:30:00,13.36,13.36,13.16,13.22,32382900.0,10.4676,10.4676,10.3109,10.3579,32382900.0
2009-06-15 11:00:00,13.22,13.27,13.18,13.24,24071100.0,10.3579,10.3971,10.3266,10.3736,24071100.0
2009-06-15 11:30:00,13.25,13.4,13.24,13.35,20121200.0,10.3814,10.4989,10.3736,10.4598,20121200.0
2009-06-15 12:00:00,13.35,13.37,13.21,13.24,14399800.0,10.4598,10.4754,10.3501,10.3736,14399800.0
2009-06-15 12:30:00,13.23,13.27,13.18,13.23,15173300.0,10.3657,10.3971,10.3266,10.3657,15173300.0
2009-06-15 13:00:00,13.23,13.27,13.19,13.22,12021400.0,10.3657,10.3971,10.3344,10.3579,12021400.0
2009-06-15 13:30:00,13.22,13.28,13.2,13.25,8996800.0,10.3579,10.4049,10.3422,10.3814,8996800.0
2009-06-15 14:00:00,13.25,13.34,13.23,13.34,9529900.0,10.3814,10.4519,10.3657,10.4519,9529900.0
2009-06-15 14:30:00,13.33,13.37,13.23,13.36,18110500.0,10.4441,10.4754,10.3657,10.4676,18110500.0
2009-06-15 15:00:00,13.37,13.41,13.32,13.38,21652400.0,10.4754,10.5068,10.4362,10.4833,21652400.0
2009-06-15 15:30:00,13.37,13.43,13.32,13.35,39978500.0,10.4754,10.5224,10.4362,10.4598,39978500.0
2009-06-16 09:30:00,13.4,13.4,13.01,13.03,56100600.0,10.4989,10.4989,10.1934,10.209,56100600.0
2009-06-16 10:00:00,13.04,13.11,12.83,12.88,50479200.0,10.2169,10.2717,10.0523,10.0915,50479200.0
2009-06-16 10:30:00,12.87,12.98,12.81,12.96,32379800.0,10.0837,10.1699,10.0367,10.1542,32379800.0
2009-06-16 11:00:00,12.97,13.1,12.96,13.05,24327800.0,10.162,10.2639,10.1542,10.2247,24327800.0
2009-06-16 11:30:00,13.06,13.09,13.0,13.01,13792700.0,10.2325,10.256,10.1855,10.1934,13792700.0
2009-06-16 12:00:00,13.01,13.02,12.91,12.98,19044500.0,10.1934,10.2012,10.115,10.1699,19044500.0
2009-06-16 12:30:00,12.98,12.98,12.82,12.86,19643100.0,10.1699,10.1699,10.0445,10.0758,19643100.0
2009-06-16 13:00:00,12.86,12.88,12.79,12.84,19419000.0,10.0758,10.0915,10.021,10.0602,19419000.0
2009-06-16 13:30:00,12.84,13.05,12.82,12.86,14837400.0,10.0602,10.2247,10.0445,10.0758,14837400.0
2009-06-16 14:00:00,12.86,12.87,12.78,12.82,13789900.0,10.0758,10.0837,10.0132,10.0445,13789900.0
2009-06-16 14:30:00,12.83,12.88,12.76,12.85,24809000.0,10.0523,10.0915,9.9975,10.068,24809000.0
2009-06-16 15:00:00,12.84,12.89,12.76,12.81,18780500.0,10.0602,10.0993,9.9975,10.0367,18780500.0
2009-06-16 15:30:00,12.81,12.85,12.72,12.74,40132100.0,10.0367,10.068,9.9661,9.9818,40132100.0
2009-06-17 09:30:00,12.56,12.63,12.26,12.36,62966800.0,9.8408,9.8956,9.6057,9.6841,62966800.0
2009-06-17 10:00:00,12.35,12.39,12.24,12.27,38072500.0,9.6763,9.7076,9.5901,9.6136,38072500.0
2009-06-17 10:30:00,12.26,12.45,12.02,12.16,51215000.0,9.6057,9.7546,9.4177,9.5274,51215000.0
2009-06-17 11:00:00,12.16,12.27,12.09,12.21,29028500.0,9.5274,9.6136,9.4725,9.5666,29028500.0
2009-06-17 11:30:00,12.2,12.66,12.16,12.26,26349400.0,9.5587,9.9191,9.5274,9.6057,26349400.0
2009-06-17 12:00:00,12.27,12.5,12.24,12.42,30392300.0,9.6136,9.7938,9.5901,9.7311,30392300.0
2009-06-17 12:30:00,12.42,12.55,12.39,12.54,23565600.0,9.7311,9.833,9.7076,9.8251,23565600.0
2009-06-17 13:00:00,12.54,12.61,12.48,12.57,18006800.0,9.8251,9.88,9.7781,9.8486,18006800.0
2009-06-17 13:30:00,12.58,12.76,12.53,12.66,28599600.0,9.8565,9.9975,9.8173,9.9191,28599600.0
2009-06-17 14:00:00,12.66,12.71,12.55,12.66,21471200.0,9.9191,9.9583,9.833,9.9191,21471200.0
2009-06-17 14:30:00,12.66,12.67,12.37,12.51,23292600.0,9.9191,9.927,9.6919,9.8016,23292600.0
2009-06-17 15:00:00,12.51,12.57,12.35,12.35,23764000.0,9.8016,9.8486,9.6763,9.6763,23764000.0
2009-06-17 15:30:00,12.35,12.5,12.2,12.27,42616600.0,9.6763,9.7938,9.5587,9.6136,42616600.0
2009-06-18 09:30:00,12.41,12.77,12.34,12.74,51289400.0,9.7233,10.0053,9.6684,9.9818,51289400.0
2009-06-18 10:00:00,12.74,12.95,12.74,12.85,51679300.0,9.9818,10.1464,9.9818,10.068,51679300.0
2009-06-18 10:30:00,12.85,12.86,12.72,12.83,28056300.0,10.068,10.0758,9.9661,10.0523,28056300.0
2009-06-18 11:00:00,12.82,12.91,12.74,12.81,21948600.0,10.0445,10.115,9.9818,10.0367,21948600.0
2009-06-18 11:30:00,12.81,12.86,12.75,12.85,13350300.0,10.0367,10.0758,9.9897,10.068,13350300.0
2009-06-18 12:00:00,12.85,12.86,12.78,12.82,12865100.0,10.068,10.0758,10.0132,10.0445,12865100.0
2009-06-18 12:30:00,12.82,12.9,12.8,12.88,15152200.0,10.0445,10.1072,10.0288,10.0915,15152200.0
2009-06-18 13:00:00,12.88,12.95,12.83,12.92,19960600.0,10.0915,10.1464,10.0523,10.1228,19960600.0
2009-06-18 13:30:00,12.93,12.93,12.84,12.85,13106900.0,10.1307,10.1307,10.0602,10.068,13106900.0
2009-06-18 14:00:00,12.85,12.87,12.8,12.84,10718800.0,10.068,10.0837,10.0288,10.0602,10718800.0
2009-06-18 14:30:00,12.84,12.88,12.82,12.84,11451900.0,10.0602,10.0915,10.0445,10.0602,11451900.0
2009-06-18 15:00:00,12.84,12.92,12.83,12.87,17688600.0,10.0602,10.1228,10.0523,10.0837,17688600.0
2009-06-18 15:30:00,12.87,12.92,12.78,12.88,43498800.0,10.0837,10.1228,10.0132,10.0915,43498800.0
2009-06-19 09:30:00,13.1,13.17,12.98,13.02,66136600.0,10.2639,10.3187,10.1699,10.2012,66136600.0
2009-06-19 10:00:00,13.01,13.02,12.85,12.9,38516200.0,10.1934,10.2012,10.068,10.1072,38516200.0
2009-06-19 10:30:00,12.89,12.93,12.83,12.86,27579000.0,10.0993,10.1307,10.0523,10.0758,27579000.0
2009-06-19 11:00:00,12.87,12.97,12.86,12.94,19590500.0,10.0837,10.162,10.0758,10.1385,19590500.0
2009-06-19 11:30:00,12.95,13.03,12.93,13.02,18100400.0,10.1464,10.209,10.1307,10.2012,18100400.0
2009-06-19 12:00:00,13.02,13.05,12.94,12.97,14028700.0,10.2012,10.2247,10.1385,10.162,14028700.0
2009-06-19 12:30:00,12.97,13.0,12.94,12.96,9306900.0,10.162,10.1855,10.1385,10.1542,9306900.0
2009-06-19 13:00:00,12.96,13.03,12.95,13.01,11050500.0,10.1542,10.209,10.1464,10.1934,11050500.0
2009-06-19 13:30:00,13.01,13.1,13.01,13.05,22454500.0,10.1934,10.2639,10.1934,10.2247,22454500.0
2009-06-19 14:00:00,13.05,13.08,13.01,13.04,16379300.0,10.2247,10.2482,10.1934,10.2169,16379300.0
2009-06-19 14:30:00,13.04,13.13,13.02,13.12,14917400.0,10.2169,10.2874,10.2012,10.2795,14917400.0
2009-06-19 15:00:00,13.13,13.23,13.1,13.22,36043000.0,10.2874,10.3657,10.2639,10.3579,36043000.0
2009-06-19 15:30:00,13.22,13.35,13.05,13.23,71543200.0,10.3579,10.4598,10.2247,10.3657,71543200.0
2009-06-22 09:30:00,12.88,13.05,12.82,12.9,39395300.0,10.0915,10.2247,10.0445,10.1072,39395300.0
2009-06-22 10:00:00,12.9,12.92,12.73,12.78,31084900.0,10.1072,10.1228,9.974,10.0132,31084900.0
2009-06-22 10:30:00,12.78,12.78,12.42,12.46,47091900.0,10.0132,10.0132,9.7311,9.7624,47091900.0
2009-06-22 11:00:00,12.46,12.57,12.37,12.53,31883000.0,9.7624,9.8486,9.6919,9.8173,31883000.0
2009-06-22 11:30:00,12.54,12.56,12.37,12.4,22066800.0,9.8251,9.8408,9.6919,9.7154,22066800.0
2009-06-22 12:00:00,12.39,12.46,12.34,12.36,20470400.0,9.7076,9.7624,9.6684,9.6841,20470400.0
2009-06-22 12:30:00,12.36,12.41,12.26,12.32,20370100.0,9.6841,9.7233,9.6057,9.6527,20370100.0
2009-06-22 13:00:00,12.33,12.37,12.15,12.22,22818300.0,9.6606,9.6919,9.5196,9.5744,22818300.0
2009-06-22 13:30:00,12.22,12.33,12.21,12.31,15745500.0,9.5744,9.6606,9.5666,9.6449,15745500.0
2009-06-22 14:00:00,12.31,12.44,12.23,12.23,18316000.0,9.6449,9.7468,9.5822,9.5822,18316000.0
2009-06-22 14:30:00,12.23,12.26,12.15,12.19,21592700.0,9.5822,9.6057,9.5196,9.5509,21592700.0
2009-06-22 15:00:00,12.19,12.26,12.06,12.09,39120400.0,9.5509,9.6057,9.449,9.4725,39120400.0
2009-06-22 15:30:00,12.09,12.12,11.96,11.98,67238400.0,9.4725,9.496,9.3707,9.3864,67238400.0
2009-06-23 09:30:00,12.11,12.4,12.06,12.36,56331600.0,9.4882,9.7154,9.449,9.6841,56331600.0
2009-06-23 10:00:00,12.35,12.44,12.02,12.03,43708400.0,9.6763,9.7468,9.4177,9.4255,43708400.0
2009-06-23 10:30:00,12.03,12.19,12.03,12.09,28553200.0,9.4255,9.5509,9.4255,9.4725,28553200.0
2009-06-23 11:00:00,12.09,12.11,11.93,12.06,26317800.0,9.4725,9.4882,9.3472,9.449,26317800.0
2009-06-23 11:30:00,12.06,12.23,12.04,12.23,22160900.0,9.449,9.5822,9.4334,9.5822,22160900.0
2009-06-23 12:00:00,12.23,12.27,12.18,12.22,21039800.0,9.5822,9.6136,9.5431,9.5744,21039800.0
2009-06-23 12:30:00,12.23,12.38,12.21,12.31,21465900.0,9.5822,9.6998,9.5666,9.6449,21465900.0
2009-06-23 13:00:00,12.3,12.36,12.27,12.28,17201700.0,9.6371,9.6841,9.6136,9.6214,17201700.0
2009-06-23 13:30:00,12.28,12.32,12.21,12.21,9228800.0,9.6214,9.6527,9.5666,9.5666,9228800.0
2009-06-23 14:00:00,12.21,12.3,12.19,12.21,21480800.0,9.5666,9.6371,9.5509,9.5666,21480800.0
2009-06-23 14:30:00,12.21,12.24,12.13,12.15,17479500.0,9.5666,9.5901,9.5039,9.5196,17479500.0
2009-06-23 15:00:00,12.13,12.17,12.05,12.14,22250400.0,9.5039,9.5352,9.4412,9.5117,22250400.0
2009-06-23 15:30:00,12.15,12.23,12.08,12.22,32071700.0,9.5196,9.5822,9.4647,9.5744,32071700.0
2009-06-24 09:30:00,12.45,12.54,12.35,12.44,41595100.0,9.7546,9.8251,9.6763,9.7468,41595100.0
2009-06-24 10:00:00,12.44,12.59,12.29,12.47,39590900.0,9.7468,9.8643,9.6292,9.7703,39590900.0
2009-06-24 10:30:00,12.47,12.64,12.45,12.61,28495100.0,9.7703,9.9035,9.7546,9.88,28495100.0
2009-06-24 11:00:00,12.61,12.65,12.55,12.6,20133800.0,9.88,9.9113,9.833,9.8721,20133800.0
2009-06-24 11:30:00,12.61,12.63,12.53,12.57,10242500.0,9.88,9.8956,9.8173,9.8486,10242500.0
2009-06-24 12:00:00,12.57,12.6,12.51,12.53,8476500.0,9.8486,9.8721,9.8016,9.8173,8476500.0
2009-06-24 12:30:00,12.53,12.58,12.52,12.54,5114900.0,9.8173,9.8565,9.8094,9.8251,5114900.0
2009-06-24 13:00:00,12.54,12.65,12.54,12.64,11995800.0,9.8251,9.9113,9.8251,9.9035,11995800.0
2009-06-24 13:30:00,12.64,12.67,12.49,12.53,17963300.0,9.9035,9.927,9.7859,9.8173,17963300.0
2009-06-24 14:00:00,12.52,12.55,12.34,12.36,30512300.0,9.8094,9.833,9.6684,9.6841,30512300.0
2009-06-24 14:30:00,12.37,12.39,12.18,12.34,45549000.0,9.6919,9.7076,9.5431,9.6684,45549000.0
2009-06-24 15:00:00,12.34,12.37,12.24,12.3,24905900.0,9.6684,9.6919,9.5901,9.6371,24905900.0
2009-06-24 15:30:00,12.3,12.34,12.2,12.34,33479800.0,9.6371,9.6684,9.5587,9.6684,33479800.0
2009-06-25 09:30:00,12.09,12.19,12.01,12.14,48268800.0,9.4725,9.5509,9.4099,9.5117,48268800.0
2009-06-25 10:00:00,12.13,12.26,12.1,12.13,38828100.0,9.5039,9.6057,9.4804,9.5039,38828100.0
2009-06-25 10:30:00,12.13,12.13,12.04,12.1,23814900.0,9.5039,9.5039,9.4334,9.4804,23814900.0
2009-06-25 11:00:00,12.1,12.2,12.06,12.2,16002400.0,9.4804,9.5587,9.449,9.5587,16002400.0
2009-06-25 11:30:00,12.2,12.32,12.16,12.31,29321700.0,9.5587,9.6527,9.5274,9.6449,29321700.0
2009-06-25 12:00:00,12.31,12.33,12.18,12.23,20009500.0,9.6449,9.6606,9.5431,9.5822,20009500.0
2009-06-25 12:30:00,12.23,12.24,12.15,12.21,12571500.0,9.5822,9.5901,9.5196,9.5666,12571500.0
2009-06-25 13:00:00,12.21,12.36,12.19,12.28,25099900.0,9.5666,9.6841,9.5509,9.6214,25099900.0
2009-06-25 13:30:00,12.29,12.34,12.25,12.31,14253300.0,9.6292,9.6684,9.5979,9.6449,14253300.0
2009-06-25 14:00:00,12.31,12.32,12.23,12.31,15016100.0,9.6449,9.6527,9.5822,9.6449,15016100.0
2009-06-25 14:30:00,12.31,12.32,12.24,12.27,12052300.0,9.6449,9.6527,9.5901,9.6136,12052300.0
2009-06-25 15:00:00,12.27,12.3,12.19,12.25,17167100.0,9.6136,9.6371,9.5509,9.5979,17167100.0
2009-06-25 15:30:00,12.26,12.34,12.21,12.34,35593400.0,9.6057,9.6684,9.5666,9.6684,35593400.0
2009-06-26 09:30:00,12.34,12.5,12.27,12.4,34423700.0,9.6684,9.7938,9.6136,9.7154,34423700.0
2009-06-26 10:00:00,12.4,12.45,12.33,12.39,18973500.0,9.7154,9.7546,9.6606,9.7076,18973500.0
2009-06-26 10:30:00,12.39,12.4,12.32,12.35,15989200.0,9.7076,9.7154,9.6527,9.6763,15989200.0
2009-06-26 11:00:00,12.35,12.4,12.27,12.31,12991900.0,9.6763,9.7154,9.6136,9.6449,12991900.0
2009-06-26 11:30:00,12.31,12.33,12.27,12.29,10270800.0,9.6449,9.6606,9.6136,9.6292,10270800.0
2009-06-26 12:00:00,12.3,12.39,12.29,12.38,11253900.0,9.6371,9.7076,9.6292,9.6998,11253900.0
2009-06-26 12:30:00,12.37,12.53,12.37,12.51,21460500.0,9.6919,9.8173,9.6919,9.8016,21460500.0
2009-06-26 13:00:00,12.51,12.58,12.5,12.58,18638900.0,9.8016,9.8565,9.7938,9.8565,18638900.0
2009-06-26 13:30:00,12.57,12.58,12.44,12.5,17553000.0,9.8486,9.8565,9.7468,9.7938,17553000.0
2009-06-26 14:00:00,12.49,12.55,12.46,12.51,11662500.0,9.7859,9.833,9.7624,9.8016,11662500.0
2009-06-26 14:30:00,12.52,12.65,12.5,12.65,17807900.0,9.8094,9.9113,9.7938,9.9113,17807900.0
2009-06-26 15:00:00,12.64,12.66,12.54,12.56,23383500.0,9.9035,9.9191,9.8251,9.8408,23383500.0
2009-06-26 15:30:00,12.55,12.78,12.55,12.76,63904000.0,9.833,10.0132,9.833,9.9975,63904000.0
2009-06-29 09:30:00,12.79,12.86,12.52,12.67,46303900.0,10.021,10.0758,9.8094,9.927,46303900.0
2009-06-29 10:00:00,12.67,12.76,12.66,12.74,20647900.0,9.927,9.9975,9.9191,9.9818,20647900.0
2009-06-29 10:30:00,12.74,12.83,12.72,12.8,20325300.0,9.9818,10.0523,9.9661,10.0288,20325300.0
2009-06-29 11:00:00,12.79,12.86,12.77,12.85,12277800.0,10.021,10.0758,10.0053,10.068,12277800.0
2009-06-29 11:30:00,12.85,12.94,12.83,12.92,22317700.0,10.068,10.1385,10.0523,10.1228,22317700.0
2009-06-29 12:00:00,12.92,12.97,12.89,12.97,10119900.0,10.1228,10.162,10.0993,10.162,10119900.0
2009-06-29 12:30:00,12.96,12.99,12.89,12.89,12616700.0,10.1542,10.1777,10.0993,10.0993,12616700.0
2009-06-29 13:00:00,12.89,13.03,12.89,12.99,15423400.0,10.0993,10.209,10.0993,10.1777,15423400.0
2009-06-29 13:30:00,12.98,13.02,12.89,12.96,13042100.0,10.1699,10.2012,10.0993,10.1542,13042100.0
2009-06-29 14:00:00,12.95,12.97,12.91,12.93,10914100.0,10.1464,10.162,10.115,10.1307,10914100.0
2009-06-29 14:30:00,12.92,12.96,12.89,12.95,12443000.0,10.1228,10.1542,10.0993,10.1464,12443000.0
2009-06-29 15:00:00,12.95,13.06,12.92,13.03,22368800.0,10.1464,10.2325,10.1228,10.209,22368800.0
2009-06-29 15:30:00,13.03,13.19,13.03,13.14,68406200.0,10.209,10.3344,10.209,10.2952,68406200.0
2009-06-30 09:30:00,13.26,13.48,12.94,13.42,49318800.0,10.3892,10.5616,10.1385,10.5146,49318800.0
2009-06-30 10:00:00,13.43,13.44,13.12,13.19,50235300.0,10.5224,10.5303,10.2795,10.3344,50235300.0
2009-06-30 10:30:00,13.19,13.2,13.02,13.14,33532900.0,10.3344,10.3422,10.2012,10.2952,33532900.0
2009-06-30 11:00:00,13.13,13.22,13.1,13.19,18392700.0,10.2874,10.3579,10.2639,10.3344,18392700.0
2009-06-30 11:30:00,13.19,13.22,13.14,13.2,14723600.0,10.3344,10.3579,10.2952,10.3422,14723600.0
2009-06-30 12:00:00,13.21,13.25,13.18,13.21,10081400.0,10.3501,10.3814,10.3266,10.3501,10081400.0
2009-06-30 12:30:00,13.21,13.24,13.2,13.2,4666700.0,10.3501,10.3736,10.3422,10.3422,4666700.0
2009-06-30 13:00:00,13.21,13.21,13.11,13.13,9535600.0,10.3501,10.3501,10.2717,10.2874,9535600.0
2009-06-30 13:30:00,13.13,13.14,13.05,13.05,11838400.0,10.2874,10.2952,10.2247,10.2247,11838400.0
2009-06-30 14:00:00,13.06,13.17,13.04,13.15,11464300.0,10.2325,10.3187,10.2169,10.3031,11464300.0
2009-06-30 14:30:00,13.16,13.22,13.15,13.17,16904000.0,10.3109,10.3579,10.3031,10.3187,16904000.0
2009-06-30 15:00:00,13.16,13.18,13.08,13.13,19406600.0,10.3109,10.3266,10.2482,10.2874,19406600.0
2009-06-30 15:30:00,13.13,13.2,13.1,13.14,34523200.0,10.2874,10.3422,10.2639,10.2952,34523200.0
2009-07-01 09:30:00,13.28,13.38,13.2,13.27,36648700.0,10.4049,10.4833,10.3422,10.3971,36648700.0
2009-07-01 10:00:00,13.26,13.36,13.21,13.36,22140000.0,10.3892,10.4676,10.3501,10.4676,22140000.0
2009-07-01 10:30:00,13.35,13.43,13.34,13.41,23612300.0,10.4598,10.5224,10.4519,10.5068,23612300.0
2009-07-01 11:00:00,13.41,13.45,13.33,13.36,21271600.0,10.5068,10.5381,10.4441,10.4676,21271600.0
2009-07-01 11:30:00,13.35,13.39,13.31,13.37,8603200.0,10.4598,10.4911,10.4284,10.4754,8603200.0
2009-07-01 12:00:00,13.37,13.4,13.35,13.39,6947600.0,10.4754,10.4989,10.4598,10.4911,6947600.0
2009-07-01 12:30:00,13.39,13.42,13.37,13.37,9851700.0,10.4911,10.5146,10.4754,10.4754,9851700.0
2009-07-01 13:00:00,13.37,13.44,13.36,13.42,10237300.0,10.4754,10.5303,10.4676,10.5146,10237300.0
2009-07-01 13:30:00,13.41,13.42,13.36,13.37,6528300.0,10.5068,10.5146,10.4676,10.4754,6528300.0
2009-07-01 14:00:00,13.38,13.38,13.29,13.34,11529500.0,10.4833,10.4833,10.4127,10.4519,11529500.0
2009-07-01 14:30:00,13.34,13.34,13.27,13.33,9895200.0,10.4519,10.4519,10.3971,10.4441,9895200.0
2009-07-01 15:00:00,13.33,13.34,13.18,13.2,19793000.0,10.4441,10.4519,10.3266,10.3422,19793000.0
2009-07-01 15:30:00,13.2,13.22,13.04,13.07,40681300.0,10.3422,10.3579,10.2169,10.2404,40681300.0
2009-07-02 09:30:00,12.79,12.95,12.67,12.89,45987600.0,10.021,10.1464,9.927,10.0993,45987600.0
2009-07-02 10:00:00,12.89,12.94,12.85,12.87,18999300.0,10.0993,10.1385,10.068,10.0837,18999300.0
2009-07-02 10:30:00,12.86,12.93,12.83,12.88,10679300.0,10.0758,10.1307,10.0523,10.0915,10679300.0
2009-07-02 11:00:00,12.88,12.92,12.86,12.88,9989500.0,10.0915,10.1228,10.0758,10.0915,9989500.0
2009-07-02 11:30:00,12.89,12.9,12.82,12.82,7301100.0,10.0993,10.1072,10.0445,10.0445,7301100.0
2009-07-02 12:00:00,12.82,12.88,12.82,12.86,5120200.0,10.0445,10.0915,10.0445,10.0758,5120200.0
2009-07-02 12:30:00,12.86,12.87,12.81,12.81,5829100.0,10.0758,10.0837,10.0367,10.0367,5829100.0
2009-07-02 13:00:00,12.82,12.83,12.72,12.73,12193600.0,10.0445,10.0523,9.9661,9.974,12193600.0
2009-07-02 13:30:00,12.73,12.74,12.65,12.67,15416100.0,9.974,9.9818,9.9113,9.927,15416100.0
2009-07-02 14:00:00,12.67,12.75,12.66,12.7,16541300.0,9.927,9.9897,9.9191,9.9505,16541300.0
2009-07-02 14:30:00,12.7,12.73,12.68,12.71,8577700.0,9.9505,9.974,9.9348,9.9583,8577700.0
2009-07-02 15:00:00,12.71,12.86,12.67,12.68,9817500.0,9.9583,10.0758,9.927,9.9348,9817500.0
2009-07-02 15:30:00,12.69,12.72,12.63,12.68,29599600.0,9.9426,9.9661,9.8956,9.9348,29599600.0
2009-07-06 09:30:00,12.47,12.59,12.35,12.43,35077000.0,9.7703,9.8643,9.6763,9.7389,35077000.0
2009-07-06 10:00:00,12.42,12.51,12.21,12.24,32072200.0,9.7311,9.8016,9.5666,9.5901,32072200.0
2009-07-06 10:30:00,12.24,12.25,12.11,12.16,30804800.0,9.5901,9.5979,9.4882,9.5274,30804800.0
2009-07-06 11:00:00,12.15,12.22,12.02,12.12,30340400.0,9.5196,9.5744,9.4177,9.496,30340400.0
2009-07-06 11:30:00,12.12,12.25,12.08,12.16,19275900.0,9.496,9.5979,9.4647,9.5274,19275900.0
2009-07-06 12:00:00,12.17,12.23,12.11,12.11,11843200.0,9.5352,9.5822,9.4882,9.4882,11843200.0
2009-07-06 12:30:00,12.12,12.13,12.05,12.09,14929000.0,9.496,9.5039,9.4412,9.4725,14929000.0
2009-07-06 13:00:00,12.09,12.21,12.07,12.18,16486200.0,9.4725,9.5666,9.4569,9.5431,16486200.0
2009-07-06 13:30:00,12.17,12.18,12.07,12.1,13723700.0,9.5352,9.5431,9.4569,9.4804,13723700.0
2009-07-06 14:00:00,12.1,12.16,12.08,12.09,16809700.0,9.4804,9.5274,9.4647,9.4725,16809700.0
2009-07-06 14:30:00,12.09,12.11,11.95,12.01,36915100.0,9.4725,9.4882,9.3629,9.4099,36915100.0
2009-07-06 15:00:00,12.0,12.12,11.91,11.91,39445800.0,9.402,9.496,9.3315,9.3315,39445800.0
2009-07-06 15:30:00,11.91,12.14,11.84,12.12,53452200.0,9.3315,9.5117,9.2767,9.496,53452200.0
2009-07-07 09:30:00,12.14,12.31,12.1,12.28,42501800.0,9.5117,9.6449,9.4804,9.6214,42501800.0
2009-07-07 10:00:00,12.29,12.29,12.02,12.1,31063200.0,9.6292,9.6292,9.4177,9.4804,31063200.0
2009-07-07 10:30:00,12.1,12.1,11.95,12.02,21815900.0,9.4804,9.4804,9.3629,9.4177,21815900.0
2009-07-07 11:00:00,12.02,12.17,12.01,12.09,15935700.0,9.4177,9.5352,9.4099,9.4725,15935700.0
2009-07-07 11:30:00,12.09,12.2,12.07,12.18,13648300.0,9.4725,9.5587,9.4569,9.5431,13648300.0
2009-07-07 12:00:00,12.17,12.22,12.12,12.13,7989400.0,9.5352,9.5744,9.496,9.5039,7989400.0
2009-07-07 12:30:00,12.13,12.2,12.08,12.2,9603100.0,9.5039,9.5587,9.4647,9.5587,9603100.0
2009-07-07 13:00:00,12.2,12.32,12.18,12.3,19536000.0,9.5587,9.6527,9.5431,9.6371,19536000.0
2009-07-07 13:30:00,12.3,12.37,12.27,12.3,17229400.0,9.6371,9.6919,9.6136,9.6371,17229400.0
2009-07-07 14:00:00,12.3,12.32,12.23,12.3,10261500.0,9.6371,9.6527,9.5822,9.6371,10261500.0
2009-07-07 14:30:00,12.29,12.34,12.14,12.16,17788900.0,9.6292,9.6684,9.5117,9.5274,17788900.0
2009-07-07 15:00:00,12.15,12.22,12.09,12.2,20130700.0,9.5196,9.5744,9.4725,9.5587,20130700.0
2009-07-07 15:30:00,12.2,12.21,12.11,12.14,29429100.0,9.5587,9.5666,9.4882,9.5117,29429100.0
2009-07-08 09:30:00,12.19,12.29,12.03,12.07,34370100.0,9.5509,9.6292,9.4255,9.4569,34370100.0
2009-07-08 10:00:00,12.07,12.19,12.07,12.12,21501100.0,9.4569,9.5509,9.4569,9.496,21501100.0
2009-07-08 10:30:00,12.13,12.14,12.05,12.05,19931800.0,9.5039,9.5117,9.4412,9.4412,19931800.0
2009-07-08 11:00:00,12.05,12.06,11.74,11.76,40581700.0,9.4412,9.449,9.1983,9.214,40581700.0
2009-07-08 11:30:00,11.76,11.83,11.53,11.55,34005500.0,9.214,9.2688,9.0338,9.0494,34005500.0
2009-07-08 12:00:00,11.55,11.62,11.31,11.33,51435900.0,9.0494,9.1043,8.8614,8.8771,51435900.0
2009-07-08 12:30:00,11.33,11.5,11.28,11.42,30824300.0,8.8771,9.0103,8.8379,8.9476,30824300.0
2009-07-08 13:00:00,11.43,11.67,11.42,11.66,32232100.0,8.9554,9.1435,8.9476,9.1356,32232100.0
2009-07-08 13:30:00,11.66,11.71,11.55,11.56,22492900.0,9.1356,9.1748,9.0494,9.0573,22492900.0
2009-07-08 14:00:00,11.57,11.59,11.31,11.34,33881300.0,9.0651,9.0808,8.8614,8.8849,33881300.0
2009-07-08 14:30:00,11.34,11.59,11.27,11.55,32786500.0,8.8849,9.0808,8.8301,9.0494,32786500.0
2009-07-08 15:00:00,11.55,11.69,11.45,11.52,39239200.0,9.0494,9.1591,8.9711,9.0259,39239200.0
2009-07-08 15:30:00,11.52,11.81,11.51,11.8,71975700.0,9.0259,9.2532,9.0181,9.2453,71975700.0
2009-07-09 09:30:00,12.1,12.17,11.84,11.97,46984200.0,9.4804,9.5352,9.2767,9.3785,46984200.0
2009-07-09 10:00:00,11.97,12.14,11.91,11.97,30803400.0,9.3785,9.5117,9.3315,9.3785,30803400.0
2009-07-09 10:30:00,11.97,12.04,11.92,12.04,15411400.0,9.3785,9.4334,9.3393,9.4334,15411400.0
2009-07-09 11:00:00,12.04,12.07,11.97,12.02,20852500.0,9.4334,9.4569,9.3785,9.4177,20852500.0
2009-07-09 11:30:00,12.02,12.16,11.99,12.08,18440200.0,9.4177,9.5274,9.3942,9.4647,18440200.0
2009-07-09 12:00:00,12.07,12.24,12.05,12.22,15389200.0,9.4569,9.5901,9.4412,9.5744,15389200.0
2009-07-09 12:30:00,12.21,12.25,12.14,12.16,11526300.0,9.5666,9.5979,9.5117,9.5274,11526300.0
2009-07-09 13:00:00,12.17,12.21,12.06,12.16,13888000.0,9.5352,9.5666,9.449,9.5274,13888000.0
2009-07-09 13:30:00,12.16,12.19,12.1,12.13,9549400.0,9.5274,9.5509,9.4804,9.5039,9549400.0
2009-07-09 14:00:00,12.13,12.14,12.02,12.04,15510800.0,9.5039,9.5117,9.4177,9.4334,15510800.0
2009-07-09 14:30:00,12.04,12.09,12.0,12.01,11461400.0,9.4334,9.4725,9.402,9.4099,11461400.0
2009-07-09 15:00:00,12.01,12.02,11.93,11.95,16590300.0,9.4099,9.4177,9.3472,9.3629,16590300.0
2009-07-09 15:30:00,11.96,12.0,11.88,11.95,29841400.0,9.3707,9.402,9.308,9.3629,29841400.0
2009-07-10 09:30:00,11.87,11.95,11.6,11.65,41519500.0,9.3002,9.3629,9.0886,9.1278,41519500.0
2009-07-10 10:00:00,11.65,11.86,11.58,11.76,31412900.0,9.1278,9.2923,9.073,9.214,31412900.0
2009-07-10 10:30:00,11.76,11.8,11.62,11.71,18570900.0,9.214,9.2453,9.1043,9.1748,18570900.0
2009-07-10 11:00:00,11.71,11.8,11.69,11.76,17869800.0,9.1748,9.2453,9.1591,9.214,17869800.0
2009-07-10 11:30:00,11.75,11.81,11.69,11.78,8488900.0,9.2061,9.2532,9.1591,9.2297,8488900.0
2009-07-10 12:00:00,11.77,11.9,11.77,11.88,9926200.0,9.2218,9.3237,9.2218,9.308,9926200.0
2009-07-10 12:30:00,11.88,11.93,11.84,11.88,9510800.0,9.308,9.3472,9.2767,9.308,9510800.0
2009-07-10 13:00:00,11.88,11.92,11.87,11.89,6728100.0,9.308,9.3393,9.3002,9.3158,6728100.0
2009-07-10 13:30:00,11.88,11.96,11.88,11.96,5591600.0,9.308,9.3707,9.308,9.3707,5591600.0
2009-07-10 14:00:00,11.95,11.96,11.82,11.87,8714600.0,9.3629,9.3707,9.261,9.3002,8714600.0
2009-07-10 14:30:00,11.87,11.89,11.83,11.84,6280400.0,9.3002,9.3158,9.2688,9.2767,6280400.0
2009-07-10 15:00:00,11.84,11.87,11.78,11.78,11079900.0,9.2767,9.3002,9.2297,9.2297,11079900.0
2009-07-10 15:30:00,11.78,11.92,11.78,11.85,26159100.0,9.2297,9.3393,9.2297,9.2845,26159100.0
2009-07-13 09:30:00,12.37,12.65,12.31,12.41,64493600.0,9.6919,9.9113,9.6449,9.7233,64493600.0
2009-07-13 10:00:00,12.4,12.44,12.27,12.38,30874000.0,9.7154,9.7468,9.6136,9.6998,30874000.0
2009-07-13 10:30:00,12.38,12.51,12.35,12.48,29960800.0,9.6998,9.8016,9.6763,9.7781,29960800.0
2009-07-13 11:00:00,12.49,12.61,12.45,12.6,23603200.0,9.7859,9.88,9.7546,9.8721,23603200.0
2009-07-13 11:30:00,12.6,12.74,12.59,12.7,35115800.0,9.8721,9.9818,9.8643,9.9505,35115800.0
2009-07-13 12:00:00,12.7,12.74,12.64,12.68,19403100.0,9.9505,9.9818,9.9035,9.9348,19403100.0
2009-07-13 12:30:00,12.68,12.7,12.64,12.66,10373200.0,9.9348,9.9505,9.9035,9.9191,10373200.0
2009-07-13 13:00:00,12.65,12.72,12.63,12.67,14684600.0,9.9113,9.9661,9.8956,9.927,14684600.0
2009-07-13 13:30:00,12.67,12.69,12.6,12.64,15300400.0,9.927,9.9426,9.8721,9.9035,15300400.0
2009-07-13 14:00:00,12.65,12.74,12.62,12.71,16581200.0,9.9113,9.9818,9.8878,9.9583,16581200.0
2009-07-13 14:30:00,12.72,12.75,12.66,12.68,15447300.0,9.9661,9.9897,9.9191,9.9348,15447300.0
2009-07-13 15:00:00,12.69,12.78,12.68,12.74,27629900.0,9.9426,10.0132,9.9348,9.9818,27629900.0
2009-07-13 15:30:00,12.74,12.98,12.38,12.97,53558300.0,9.9818,10.1699,9.6998,10.162,53558300.0
2009-07-14 09:30:00,13.23,13.23,12.82,12.85,68987300.0,10.3657,10.3657,10.0445,10.068,68987300.0
2009-07-14 10:00:00,12.85,12.98,12.79,12.92,31990800.0,10.068,10.1699,10.021,10.1228,31990800.0
2009-07-14 10:30:00,12.92,12.93,12.82,12.92,17184900.0,10.1228,10.1307,10.0445,10.1228,17184900.0
2009-07-14 11:00:00,12.92,13.05,12.86,13.0,21894000.0,10.1228,10.2247,10.0758,10.1855,21894000.0
2009-07-14 11:30:00,12.99,13.02,12.95,12.97,15817700.0,10.1777,10.2012,10.1464,10.162,15817700.0
2009-07-14 12:00:00,12.97,12.99,12.87,12.93,11144100.0,10.162,10.1777,10.0837,10.1307,11144100.0
2009-07-14 12:30:00,12.92,12.97,12.9,12.96,5533700.0,10.1228,10.162,10.1072,10.1542,5533700.0
2009-07-14 13:00:00,12.96,12.99,12.91,12.93,5914800.0,10.1542,10.1777,10.115,10.1307,5914800.0
2009-07-14 13:30:00,12.92,12.94,12.86,12.88,9869900.0,10.1228,10.1385,10.0758,10.0915,9869900.0
2009-07-14 14:00:00,12.87,12.89,12.83,12.85,11978900.0,10.0837,10.0993,10.0523,10.068,11978900.0
2009-07-14 14:30:00,12.85,12.94,12.84,12.93,11456300.0,10.068,10.1385,10.0602,10.1307,11456300.0
2009-07-14 15:00:00,12.94,12.96,12.88,12.94,12589200.0,10.1385,10.1542,10.0915,10.1385,12589200.0
2009-07-14 15:30:00,12.94,12.96,12.89,12.9,25952800.0,10.1385,10.1542,10.0993,10.1072,25952800.0
2009-07-15 09:30:00,13.23,13.23,13.1,13.13,34630500.0,10.3657,10.3657,10.2639,10.2874,34630500.0
2009-07-15 10:00:00,13.14,13.23,13.1,13.21,22173400.0,10.2952,10.3657,10.2639,10.3501,22173400.0
2009-07-15 10:30:00,13.22,13.29,13.2,13.2,21129800.0,10.3579,10.4127,10.3422,10.3422,21129800.0
2009-07-15 11:00:00,13.21,13.37,13.2,13.35,25520500.0,10.3501,10.4754,10.3422,10.4598,25520500.0
2009-07-15 11:30:00,13.36,13.46,13.34,13.39,25471300.0,10.4676,10.5459,10.4519,10.4911,25471300.0
2009-07-15 12:00:00,13.39,13.44,13.32,13.41,18915600.0,10.4911,10.5303,10.4362,10.5068,18915600.0
2009-07-15 12:30:00,13.42,13.48,13.41,13.42,15692600.0,10.5146,10.5616,10.5068,10.5146,15692600.0
2009-07-15 13:00:00,13.43,13.48,13.41,13.48,14535400.0,10.5224,10.5616,10.5068,10.5616,14535400.0
2009-07-15 13:30:00,13.48,13.54,13.45,13.48,26331600.0,10.5616,10.6086,10.5381,10.5616,26331600.0
2009-07-15 14:00:00,13.48,13.53,13.43,13.51,21959900.0,10.5616,10.6008,10.5224,10.5851,21959900.0
2009-07-15 14:30:00,13.51,13.62,13.51,13.62,23706600.0,10.5851,10.6713,10.5851,10.6713,23706600.0
2009-07-15 15:00:00,13.61,13.62,13.52,13.52,33189400.0,10.6635,10.6713,10.5929,10.5929,33189400.0
2009-07-15 15:30:00,13.53,13.56,13.4,13.43,59811400.0,10.6008,10.6243,10.4989,10.5224,59811400.0
2009-07-16 09:30:00,13.2,13.25,13.02,13.18,41413500.0,10.3422,10.3814,10.2012,10.3266,41413500.0
2009-07-16 10:00:00,13.18,13.18,13.04,13.15,27438700.0,10.3266,10.3266,10.2169,10.3031,27438700.0
2009-07-16 10:30:00,13.15,13.2,13.08,13.15,16561000.0,10.3031,10.3422,10.2482,10.3031,16561000.0
2009-07-16 11:00:00,13.15,13.17,13.04,13.11,16262900.0,10.3031,10.3187,10.2169,10.2717,16262900.0
2009-07-16 11:30:00,13.12,13.14,13.03,13.1,15994600.0,10.2795,10.2952,10.209,10.2639,15994600.0
2009-07-16 12:00:00,13.1,13.15,13.03,13.14,12353000.0,10.2639,10.3031,10.209,10.2952,12353000.0
2009-07-16 12:30:00,13.15,13.25,13.12,13.12,7505500.0,10.3031,10.3814,10.2795,10.2795,7505500.0
2009-07-16 13:00:00,13.12,13.17,13.11,13.17,7502200.0,10.2795,10.3187,10.2717,10.3187,7502200.0
2009-07-16 13:30:00,13.17,13.26,13.15,13.24,16799200.0,10.3187,10.3892,10.3031,10.3736,16799200.0
2009-07-16 14:00:00,13.24,13.43,13.2,13.4,23386000.0,10.3736,10.5224,10.3422,10.4989,23386000.0
2009-07-16 14:30:00,13.4,13.43,13.36,13.37,23527800.0,10.4989,10.5224,10.4676,10.4754,23527800.0
2009-07-16 15:00:00,13.38,13.38,13.19,13.25,33774000.0,10.4833,10.4833,10.3344,10.3814,33774000.0
2009-07-16 15:30:00,13.25,13.28,13.12,13.17,42088000.0,10.3814,10.4049,10.2795,10.3187,42088000.0
2009-07-17 09:30:00,13.24,13.47,12.91,13.47,103704600.0,10.3736,10.5538,10.115,10.5538,103704600.0
2009-07-17 10:00:00,13.46,13.47,13.16,13.27,51738900.0,10.5459,10.5538,10.3109,10.3971,51738900.0
2009-07-17 10:30:00,13.27,13.28,12.97,13.02,44171600.0,10.3971,10.4049,10.162,10.2012,44171600.0
2009-07-17 11:00:00,13.02,13.17,12.77,12.87,49340000.0,10.2012,10.3187,10.0053,10.0837,49340000.0
2009-07-17 11:30:00,12.87,12.9,12.76,12.84,27546800.0,10.0837,10.1072,9.9975,10.0602,27546800.0
2009-07-17 12:00:00,12.83,12.93,12.82,12.9,18342600.0,10.0523,10.1307,10.0445,10.1072,18342600.0
2009-07-17 12:30:00,12.9,12.92,12.85,12.88,12567100.0,10.1072,10.1228,10.068,10.0915,12567100.0
2009-07-17 13:00:00,12.89,12.92,12.83,12.9,12618800.0,10.0993,10.1228,10.0523,10.1072,12618800.0
2009-07-17 13:30:00,12.9,13.0,12.89,12.92,16717500.0,10.1072,10.1855,10.0993,10.1228,16717500.0
2009-07-17 14:00:00,12.92,12.96,12.89,12.93,12489800.0,10.1228,10.1542,10.0993,10.1307,12489800.0
2009-07-17 14:30:00,12.93,12.94,12.88,12.89,12167000.0,10.1307,10.1385,10.0915,10.0993,12167000.0
2009-07-17 15:00:00,12.9,12.91,12.81,12.87,17263100.0,10.1072,10.115,10.0367,10.0837,17263100.0
2009-07-17 15:30:00,12.88,12.9,12.82,12.86,33130300.0,10.0915,10.1072,10.0445,10.0758,33130300.0
2009-07-20 09:30:00,12.83,12.86,12.5,12.56,59827100.0,10.0523,10.0758,9.7938,9.8408,59827100.0
2009-07-20 10:00:00,12.56,12.64,12.39,12.46,45928300.0,9.8408,9.9035,9.7076,9.7624,45928300.0
2009-07-20 10:30:00,12.45,12.48,12.37,12.47,21553400.0,9.7546,9.7781,9.6919,9.7703,21553400.0
2009-07-20 11:00:00,12.47,12.58,12.46,12.5,21288400.0,9.7703,9.8565,9.7624,9.7938,21288400.0
2009-07-20 11:30:00,12.5,12.51,12.28,12.29,28997900.0,9.7938,9.8016,9.6214,9.6292,28997900.0
2009-07-20 12:00:00,12.28,12.35,12.24,12.28,26535400.0,9.6214,9.6763,9.5901,9.6214,26535400.0
2009-07-20 12:30:00,12.28,12.33,12.21,12.25,17300700.0,9.6214,9.6606,9.5666,9.5979,17300700.0
2009-07-20 13:00:00,12.24,12.26,12.12,12.18,21038600.0,9.5901,9.6057,9.496,9.5431,21038600.0
2009-07-20 13:30:00,12.18,12.19,12.13,12.17,19087300.0,9.5431,9.5509,9.5039,9.5352,19087300.0
2009-07-20 14:00:00,12.17,12.29,12.14,12.27,28295800.0,9.5352,9.6292,9.5117,9.6136,28295800.0
2009-07-20 14:30:00,12.27,12.32,12.22,12.27,16704600.0,9.6136,9.6527,9.5744,9.6136,16704600.0
2009-07-20 15:00:00,12.27,12.34,12.25,12.26,18570400.0,9.6136,9.6684,9.5979,9.6057,18570400.0
2009-07-20 15:30:00,12.26,12.27,12.19,12.24,33748500.0,9.6057,9.6136,9.5509,9.5901,33748500.0
2009-07-21 09:30:00,12.28,12.28,11.93,12.1,53859900.0,9.6214,9.6214,9.3472,9.4804,53859900.0
2009-07-21 10:00:00,12.1,12.39,12.0,12.37,39899700.0,9.4804,9.7076,9.402,9.6919,39899700.0
2009-07-21 10:30:00,12.37,12.4,12.26,12.31,24558100.0,9.6919,9.7154,9.6057,9.6449,24558100.0
2009-07-21 11:00:00,12.32,12.35,12.2,12.25,16345700.0,9.6527,9.6763,9.5587,9.5979,16345700.0
2009-07-21 11:30:00,12.25,12.26,12.05,12.09,15668000.0,9.5979,9.6057,9.4412,9.4725,15668000.0
2009-07-21 12:00:00,12.09,12.18,12.08,12.14,10472500.0,9.4725,9.5431,9.4647,9.5117,10472500.0
2009-07-21 12:30:00,12.14,12.17,12.07,12.1,10569700.0,9.5117,9.5352,9.4569,9.4804,10569700.0
2009-07-21 13:00:00,12.1,12.15,12.07,12.13,7424700.0,9.4804,9.5196,9.4569,9.5039,7424700.0
2009-07-21 13:30:00,12.13,12.14,12.05,12.09,12014300.0,9.5039,9.5117,9.4412,9.4725,12014300.0
2009-07-21 14:00:00,12.09,12.16,12.09,12.11,10003400.0,9.4725,9.5274,9.4725,9.4882,10003400.0
2009-07-21 14:30:00,12.1,12.14,12.04,12.06,11610400.0,9.4804,9.5117,9.4334,9.449,11610400.0
2009-07-21 15:00:00,12.06,12.12,12.04,12.1,12534500.0,9.449,9.496,9.4334,9.4804,12534500.0
2009-07-21 15:30:00,12.09,12.18,12.06,12.18,20822400.0,9.4725,9.5431,9.449,9.5431,20822400.0
2009-07-22 09:30:00,11.96,12.21,11.93,12.14,32360700.0,9.3707,9.5666,9.3472,9.5117,32360700.0
2009-07-22 10:00:00,12.15,12.31,12.05,12.06,32547200.0,9.5196,9.6449,9.4412,9.449,32547200.0
2009-07-22 10:30:00,12.07,12.18,12.01,12.16,16713700.0,9.4569,9.5431,9.4099,9.5274,16713700.0
2009-07-22 11:00:00,12.16,12.25,12.13,12.14,14945600.0,9.5274,9.5979,9.5039,9.5117,14945600.0
2009-07-22 11:30:00,12.14,12.21,12.13,12.18,10027000.0,9.5117,9.5666,9.5039,9.5431,10027000.0
2009-07-22 12:00:00,12.19,12.4,12.17,12.38,20860800.0,9.5509,9.7154,9.5352,9.6998,20860800.0
2009-07-22 12:30:00,12.38,12.45,12.3,12.44,21848000.0,9.6998,9.7546,9.6371,9.7468,21848000.0
2009-07-22 13:00:00,12.43,12.48,12.36,12.43,15793200.0,9.7389,9.7781,9.6841,9.7389,15793200.0
2009-07-22 13:30:00,12.43,12.43,12.35,12.39,10067100.0,9.7389,9.7389,9.6763,9.7076,10067100.0
2009-07-22 14:00:00,12.39,12.41,12.3,12.3,10993800.0,9.7076,9.7233,9.6371,9.6371,10993800.0
2009-07-22 14:30:00,12.31,12.38,12.29,12.37,9812500.0,9.6449,9.6998,9.6292,9.6919,9812500.0
2009-07-22 15:00:00,12.37,12.4,12.24,12.27,14791800.0,9.6919,9.7154,9.5901,9.6136,14791800.0
2009-07-22 15:30:00,12.27,12.34,12.23,12.24,22359500.0,9.6136,9.6684,9.5822,9.5901,22359500.0
2009-07-23 09:30:00,12.35,12.39,12.2,12.35,32450900.0,9.6763,9.7076,9.5587,9.6763,32450900.0
2009-07-23 10:00:00,12.34,12.49,12.3,12.43,28361800.0,9.6684,9.7859,9.6371,9.7389,28361800.0
2009-07-23 10:30:00,12.44,12.54,12.42,12.5,24230600.0,9.7468,9.8251,9.7311,9.7938,24230600.0
2009-07-23 11:00:00,12.5,12.59,12.49,12.54,18196500.0,9.7938,9.8643,9.7859,9.8251,18196500.0
2009-07-23 11:30:00,12.54,12.59,12.51,12.55,13569500.0,9.8251,9.8643,9.8016,9.833,13569500.0
2009-07-23 12:00:00,12.56,12.64,12.55,12.6,15032900.0,9.8408,9.9035,9.833,9.8721,15032900.0
2009-07-23 12:30:00,12.59,12.66,12.57,12.63,10996400.0,9.8643,9.9191,9.8486,9.8956,10996400.0
2009-07-23 13:00:00,12.63,12.64,12.56,12.59,9602700.0,9.8956,9.9035,9.8408,9.8643,9602700.0
2009-07-23 13:30:00,12.58,12.69,12.58,12.68,15929200.0,9.8565,9.9426,9.8565,9.9348,15929200.0
2009-07-23 14:00:00,12.68,12.78,12.67,12.78,21827700.0,9.9348,10.0132,9.927,10.0132,21827700.0
2009-07-23 14:30:00,12.78,12.88,12.74,12.8,22595500.0,10.0132,10.0915,9.9818,10.0288,22595500.0
2009-07-23 15:00:00,12.8,12.84,12.75,12.79,20154900.0,10.0288,10.0602,9.9897,10.021,20154900.0
2009-07-23 15:30:00,12.79,12.8,12.63,12.67,33974800.0,10.021,10.0288,9.8956,9.927,33974800.0
2009-07-24 09:30:00,12.63,12.78,12.46,12.47,36920700.0,9.8956,10.0132,9.7624,9.7703,36920700.0
2009-07-24 10:00:00,12.47,12.54,12.27,12.5,39500600.0,9.7703,9.8251,9.6136,9.7938,39500600.0
2009-07-24 10:30:00,12.5,12.53,12.41,12.47,12985600.0,9.7938,9.8173,9.7233,9.7703,12985600.0
2009-07-24 11:00:00,12.46,12.51,12.45,12.48,11066900.0,9.7624,9.8016,9.7546,9.7781,11066900.0
2009-07-24 11:30:00,12.48,12.56,12.47,12.55,11415100.0,9.7781,9.8408,9.7703,9.833,11415100.0
2009-07-24 12:00:00,12.56,12.6,12.52,12.55,9605500.0,9.8408,9.8721,9.8094,9.833,9605500.0
2009-07-24 12:30:00,12.54,12.58,12.52,12.57,5051400.0,9.8251,9.8565,9.8094,9.8486,5051400.0
2009-07-24 13:00:00,12.57,12.58,12.52,12.53,5286400.0,9.8486,9.8565,9.8094,9.8173,5286400.0
2009-07-24 13:30:00,12.54,12.61,12.53,12.59,11032200.0,9.8251,9.88,9.8173,9.8643,11032200.0
2009-07-24 14:00:00,12.59,12.61,12.54,12.56,10277300.0,9.8643,9.88,9.8251,9.8408,10277300.0
2009-07-24 14:30:00,12.56,12.58,12.52,12.55,8118700.0,9.8408,9.8565,9.8094,9.833,8118700.0
2009-07-24 15:00:00,12.55,12.58,12.54,12.56,5841100.0,9.833,9.8565,9.8251,9.8408,5841100.0
2009-07-24 15:30:00,12.57,12.57,12.51,12.52,14240400.0,9.8486,9.8486,9.8016,9.8094,14240400.0
2009-07-27 09:30:00,12.56,12.75,12.56,12.7,21896400.0,9.8408,9.9897,9.8408,9.9505,21896400.0
2009-07-27 10:00:00,12.7,12.84,12.7,12.77,25145900.0,9.9505,10.0602,9.9505,10.0053,25145900.0
2009-07-27 10:30:00,12.77,12.81,12.67,12.79,15298400.0,10.0053,10.0367,9.927,10.021,15298400.0
2009-07-27 11:00:00,12.8,13.08,12.79,13.03,31576400.0,10.0288,10.2482,10.021,10.209,31576400.0
2009-07-27 11:30:00,13.04,13.13,12.99,13.01,21043000.0,10.2169,10.2874,10.1777,10.1934,21043000.0
2009-07-27 12:00:00,13.01,13.05,12.96,13.02,11262500.0,10.1934,10.2247,10.1542,10.2012,11262500.0
2009-07-27 12:30:00,13.03,13.09,12.84,13.08,12780300.0,10.209,10.256,10.0602,10.2482,12780300.0
2009-07-27 13:00:00,13.09,13.13,12.98,13.01,12776200.0,10.256,10.2874,10.1699,10.1934,12776200.0
2009-07-27 13:30:00,13.01,13.12,13.0,13.08,9677700.0,10.1934,10.2795,10.1855,10.2482,9677700.0
2009-07-27 14:00:00,13.08,13.1,13.0,13.05,16142100.0,10.2482,10.2639,10.1855,10.2247,16142100.0
2009-07-27 14:30:00,13.04,13.08,12.97,12.98,11888600.0,10.2169,10.2482,10.162,10.1699,11888600.0
2009-07-27 15:00:00,12.98,13.06,12.93,13.03,16220500.0,10.1699,10.2325,10.1307,10.209,16220500.0
2009-07-27 15:30:00,13.03,13.11,13.01,13.09,25931100.0,10.209,10.2717,10.1934,10.256,25931100.0
2009-07-28 09:30:00,12.95,13.25,12.91,13.2,41176200.0,10.1464,10.3814,10.115,10.3422,41176200.0
2009-07-28 10:00:00,13.2,13.21,13.02,13.1,28707600.0,10.3422,10.3501,10.2012,10.2639,28707600.0
2009-07-28 10:30:00,13.1,13.17,13.05,13.15,12354500.0,10.2639,10.3187,10.2247,10.3031,12354500.0
2009-07-28 11:00:00,13.15,13.26,13.12,13.21,23222300.0,10.3031,10.3892,10.2795,10.3501,23222300.0
2009-07-28 11:30:00,13.21,13.32,13.15,13.31,19234800.0,10.3501,10.4362,10.3031,10.4284,19234800.0
2009-07-28 12:00:00,13.32,13.34,13.25,13.31,11586900.0,10.4362,10.4519,10.3814,10.4284,11586900.0
2009-07-28 12:30:00,13.31,13.33,13.24,13.27,9899500.0,10.4284,10.4441,10.3736,10.3971,9899500.0
2009-07-28 13:00:00,13.28,13.33,13.24,13.29,11089000.0,10.4049,10.4441,10.3736,10.4127,11089000.0
2009-07-28 13:30:00,13.3,13.32,13.25,13.29,7832900.0,10.4206,10.4362,10.3814,10.4127,7832900.0
2009-07-28 14:00:00,13.3,13.38,13.27,13.35,11551900.0,10.4206,10.4833,10.3971,10.4598,11551900.0
2009-07-28 14:30:00,13.34,13.43,13.33,13.36,19504000.0,10.4519,10.5224,10.4441,10.4676,19504000.0
2009-07-28 15:00:00,13.37,13.39,13.32,13.35,10626200.0,10.4754,10.4911,10.4362,10.4598,10626200.0
2009-07-28 15:30:00,13.35,13.42,13.34,13.35,22507300.0,10.4598,10.5146,10.4519,10.4598,22507300.0
2009-07-29 09:30:00,13.23,13.6,13.23,13.59,43259000.0,10.3657,10.6556,10.3657,10.6478,43259000.0
2009-07-29 10:00:00,13.59,13.7,13.54,13.61,36356800.0,10.6478,10.734,10.6086,10.6635,36356800.0
2009-07-29 10:30:00,13.6,13.68,13.57,13.64,20306700.0,10.6556,10.7183,10.6321,10.687,20306700.0
2009-07-29 11:00:00,13.64,13.75,13.64,13.66,22094100.0,10.687,10.7732,10.687,10.7026,22094100.0
2009-07-29 11:30:00,13.66,13.69,13.57,13.68,14135700.0,10.7026,10.7261,10.6321,10.7183,14135700.0
2009-07-29 12:00:00,13.68,13.7,13.62,13.62,7593300.0,10.7183,10.734,10.6713,10.6713,7593300.0
2009-07-29 12:30:00,13.62,13.7,13.62,13.64,7447100.0,10.6713,10.734,10.6713,10.687,7447100.0
2009-07-29 13:00:00,13.64,13.67,13.48,13.51,17356500.0,10.687,10.7105,10.5616,10.5851,17356500.0
2009-07-29 13:30:00,13.52,13.56,13.45,13.53,15021800.0,10.5929,10.6243,10.5381,10.6008,15021800.0
2009-07-29 14:00:00,13.53,13.56,13.43,13.55,14939500.0,10.6008,10.6243,10.5224,10.6165,14939500.0
2009-07-29 14:30:00,13.55,13.57,13.42,13.44,12858400.0,10.6165,10.6321,10.5146,10.5303,12858400.0
2009-07-29 15:00:00,13.43,13.54,13.42,13.52,13819800.0,10.5224,10.6086,10.5146,10.5929,13819800.0
2009-07-29 15:30:00,13.52,13.6,13.5,13.53,20688600.0,10.5929,10.6556,10.5773,10.6008,20688600.0
2009-07-30 09:30:00,13.87,14.14,13.79,14.09,57608600.0,10.8672,11.0787,10.8045,11.0395,57608600.0
2009-07-30 10:00:00,14.09,14.12,13.93,13.97,33871300.0,11.0395,11.063,10.9142,10.9455,33871300.0
2009-07-30 10:30:00,13.96,14.04,13.9,13.96,23944400.0,10.9377,11.0004,10.8907,10.9377,23944400.0
2009-07-30 11:00:00,13.96,13.98,13.81,13.86,18830600.0,10.9377,10.9534,10.8202,10.8593,18830600.0
2009-07-30 11:30:00,13.86,13.89,13.81,13.88,13652100.0,10.8593,10.8828,10.8202,10.875,13652100.0
2009-07-30 12:00:00,13.87,13.96,13.85,13.86,10969000.0,10.8672,10.9377,10.8515,10.8593,10969000.0
2009-07-30 12:30:00,13.87,13.96,13.83,13.91,8330800.0,10.8672,10.9377,10.8358,10.8985,8330800.0
2009-07-30 13:00:00,13.91,13.97,13.9,13.97,10543800.0,10.8985,10.9455,10.8907,10.9455,10543800.0
2009-07-30 13:30:00,13.97,14.0,13.91,13.92,9201600.0,10.9455,10.969,10.8985,10.9063,9201600.0
2009-07-30 14:00:00,13.92,13.96,13.87,13.95,11822000.0,10.9063,10.9377,10.8672,10.9299,11822000.0
2009-07-30 14:30:00,13.95,14.07,13.94,13.98,23923100.0,10.9299,11.0239,10.922,10.9534,23923100.0
2009-07-30 15:00:00,13.99,14.04,13.96,14.03,15402500.0,10.9612,11.0004,10.9377,10.9925,15402500.0
2009-07-30 15:30:00,14.03,14.03,13.87,13.95,33228500.0,10.9925,10.9925,10.8672,10.9299,33228500.0
2009-07-31 09:30:00,14.1,14.39,14.02,14.25,56312900.0,11.0474,11.2746,10.9847,11.1649,56312900.0
2009-07-31 10:00:00,14.25,14.32,14.13,14.23,30365400.0,11.1649,11.2198,11.0709,11.1492,30365400.0
2009-07-31 10:30:00,14.25,14.41,14.24,14.39,28501100.0,11.1649,11.2903,11.1571,11.2746,28501100.0
2009-07-31 11:00:00,14.39,14.44,14.35,14.36,20469600.0,11.2746,11.3138,11.2433,11.2511,20469600.0
2009-07-31 11:30:00,14.36,14.39,14.29,14.36,13769200.0,11.2511,11.2746,11.1962,11.2511,13769200.0
2009-07-31 12:00:00,14.37,14.38,14.31,14.36,12771400.0,11.2589,11.2668,11.2119,11.2511,12771400.0
2009-07-31 12:30:00,14.36,14.37,14.28,14.33,11386800.0,11.2511,11.2589,11.1884,11.2276,11386800.0
2009-07-31 13:00:00,14.34,14.34,14.3,14.32,6846200.0,11.2354,11.2354,11.2041,11.2198,6846200.0
2009-07-31 13:30:00,14.33,14.4,14.32,14.38,11342000.0,11.2276,11.2824,11.2198,11.2668,11342000.0
2009-07-31 14:00:00,14.37,14.47,14.36,14.46,15952300.0,11.2589,11.3373,11.2511,11.3294,15952300.0
2009-07-31 14:30:00,14.46,14.48,14.42,14.47,10760700.0,11.3294,11.3451,11.2981,11.3373,10760700.0
2009-07-31 15:00:00,14.47,14.57,14.46,14.56,24610700.0,11.3373,11.4156,11.3294,11.4078,24610700.0
2009-07-31 15:30:00,14.56,14.75,14.52,14.72,58220600.0,11.4078,11.5567,11.3765,11.5332,58220600.0
2009-08-03 09:30:00,15.25,15.36,15.1,15.32,60184200.0,11.9484,12.0346,11.8309,12.0033,60184200.0
2009-08-03 10:00:00,15.32,15.4,15.21,15.38,42120600.0,12.0033,12.0659,11.9171,12.0503,42120600.0
2009-08-03 10:30:00,15.38,15.62,15.38,15.53,40581800.0,12.0503,12.2383,12.0503,12.1678,40581800.0
2009-08-03 11:00:00,15.53,15.59,15.44,15.47,28079200.0,12.1678,12.2148,12.0973,12.1208,28079200.0
2009-08-03 11:30:00,15.46,15.59,15.45,15.53,16838700.0,12.1129,12.2148,12.1051,12.1678,16838700.0
2009-08-03 12:00:00,15.53,15.56,15.36,15.38,23435100.0,12.1678,12.1913,12.0346,12.0503,23435100.0
2009-08-03 12:30:00,15.38,15.42,14.82,15.32,102453300.0,12.0503,12.0816,11.6115,12.0033,102453300.0
2009-08-03 13:00:00,15.32,15.46,15.05,15.33,37327800.0,12.0033,12.1129,11.7917,12.0111,37327800.0
2009-08-03 13:30:00,15.33,15.38,15.27,15.28,13333800.0,12.0111,12.0503,11.9641,11.9719,13333800.0
2009-08-03 14:00:00,15.28,15.35,15.26,15.27,12321700.0,11.9719,12.0268,11.9562,11.9641,12321700.0
2009-08-03 14:30:00,15.28,15.31,15.17,15.28,21072600.0,11.9719,11.9954,11.8857,11.9719,21072600.0
2009-08-03 15:00:00,15.28,15.38,15.27,15.32,19490300.0,11.9719,12.0503,11.9641,12.0033,19490300.0
2009-08-03 15:30:00,15.32,15.56,15.19,15.31,28738100.0,12.0033,12.1913,11.9014,11.9954,28738100.0
2009-08-04 09:30:00,15.19,15.25,15.05,15.17,33702300.0,11.9014,11.9484,11.7917,11.8857,33702300.0
2009-08-04 10:00:00,15.17,15.38,15.12,15.32,33162900.0,11.8857,12.0503,11.8466,12.0033,33162900.0
2009-08-04 10:30:00,15.33,15.58,15.28,15.55,29283500.0,12.0111,12.207,11.9719,12.1835,29283500.0
2009-08-04 11:00:00,15.55,15.69,15.51,15.68,33808400.0,12.1835,12.2931,12.1521,12.2853,33808400.0
2009-08-04 11:30:00,15.68,15.78,15.66,15.74,28914100.0,12.2853,12.3637,12.2696,12.3323,28914100.0
2009-08-04 12:00:00,15.74,15.96,15.5,15.91,27457400.0,12.3323,12.5047,12.1443,12.4655,27457400.0
2009-08-04 12:30:00,15.91,15.98,15.84,15.96,22116400.0,12.4655,12.5204,12.4107,12.5047,22116400.0
2009-08-04 13:00:00,15.96,15.98,15.85,15.91,21391100.0,12.5047,12.5204,12.4185,12.4655,21391100.0
2009-08-04 13:30:00,15.9,15.92,15.74,15.75,18178100.0,12.4577,12.4734,12.3323,12.3402,18178100.0
2009-08-04 14:00:00,15.74,15.84,15.68,15.82,21137300.0,12.3323,12.4107,12.2853,12.395,21137300.0
2009-08-04 14:30:00,15.82,15.88,15.71,15.77,17292400.0,12.395,12.442,12.3088,12.3558,17292400.0
2009-08-04 15:00:00,15.76,15.81,15.57,15.59,20856600.0,12.348,12.3872,12.1991,12.2148,20856600.0
2009-08-04 15:30:00,15.58,15.67,15.47,15.65,40708800.0,12.207,12.2775,12.1208,12.2618,40708800.0
2009-08-05 09:30:00,16.03,16.43,15.84,16.23,96250000.0,12.5595,12.8729,12.4107,12.7162,96250000.0
2009-08-05 10:00:00,16.23,16.26,16.06,16.23,52202600.0,12.7162,12.7397,12.583,12.7162,52202600.0
2009-08-05 10:30:00,16.22,16.29,16.15,16.26,29102700.0,12.7084,12.7632,12.6536,12.7397,29102700.0
2009-08-05 11:00:00,16.27,16.34,16.18,16.32,30061400.0,12.7476,12.8024,12.6771,12.7868,30061400.0
2009-08-05 11:30:00,16.33,16.39,16.26,16.33,27447200.0,12.7946,12.8416,12.7397,12.7946,27447200.0
2009-08-05 12:00:00,16.33,16.51,16.3,16.5,24768600.0,12.7946,12.9356,12.7711,12.9278,24768600.0
2009-08-05 12:30:00,16.5,16.67,16.45,16.45,30517700.0,12.9278,13.061,12.8886,12.8886,30517700.0
2009-08-05 13:00:00,16.46,16.52,16.4,16.49,20950900.0,12.8964,12.9435,12.8494,12.9199,20950900.0
2009-08-05 13:30:00,16.48,16.53,16.42,16.51,15438200.0,12.9121,12.9513,12.8651,12.9356,15438200.0
2009-08-05 14:00:00,16.5,16.58,16.46,16.56,16607000.0,12.9278,12.9905,12.8964,12.9748,16607000.0
2009-08-05 14:30:00,16.56,16.7,16.49,16.66,28100900.0,12.9748,13.0845,12.9199,13.0531,28100900.0
2009-08-05 15:00:00,16.66,16.82,16.63,16.81,31816100.0,13.0531,13.1785,13.0296,13.1707,31816100.0
2009-08-05 15:30:00,16.81,16.82,16.55,16.62,53626500.0,13.1707,13.1785,12.967,13.0218,53626500.0
2009-08-06 09:30:00,17.24,17.35,16.85,16.93,87894200.0,13.5076,13.5938,13.202,13.2647,87894200.0
2009-08-06 10:00:00,16.94,16.94,16.59,16.83,68533000.0,13.2725,13.2725,12.9983,13.1863,68533000.0
2009-08-06 10:30:00,16.82,17.09,16.8,16.98,44075900.0,13.1785,13.3901,13.1628,13.3039,44075900.0
2009-08-06 11:00:00,16.98,17.05,16.84,16.93,25018800.0,13.3039,13.3587,13.1942,13.2647,25018800.0
2009-08-06 11:30:00,16.93,16.95,16.8,16.88,14962100.0,13.2647,13.2804,13.1628,13.2255,14962100.0
2009-08-06 12:00:00,16.88,16.88,16.68,16.74,24519200.0,13.2255,13.2255,13.0688,13.1158,24519200.0
2009-08-06 12:30:00,16.75,16.91,16.73,16.78,16128700.0,13.1237,13.249,13.108,13.1472,16128700.0
2009-08-06 13:00:00,16.78,16.84,16.71,16.76,15732900.0,13.1472,13.1942,13.0923,13.1315,15732900.0
2009-08-06 13:30:00,16.76,16.8,16.63,16.66,17793600.0,13.1315,13.1628,13.0296,13.0531,17793600.0
2009-08-06 14:00:00,16.66,16.67,16.42,16.48,38519100.0,13.0531,13.061,12.8651,12.9121,38519100.0
2009-08-06 14:30:00,16.48,16.56,16.39,16.44,21914300.0,12.9121,12.9748,12.8416,12.8808,21914300.0
2009-08-06 15:00:00,16.43,16.76,16.42,16.72,31475100.0,12.8729,13.1315,12.8651,13.1002,31475100.0
2009-08-06 15:30:00,16.71,16.76,16.6,16.67,34945000.0,13.0923,13.1315,13.0061,13.061,34945000.0
2009-08-07 09:30:00,16.99,17.05,16.52,16.88,72165900.0,13.3117,13.3587,12.9435,13.2255,72165900.0
2009-08-07 10:00:00,16.87,16.96,16.78,16.95,29561800.0,13.2177,13.2882,13.1472,13.2804,29561800.0
2009-08-07 10:30:00,16.95,17.08,16.92,17.05,32907000.0,13.2804,13.3822,13.2569,13.3587,32907000.0
2009-08-07 11:00:00,17.04,17.14,17.0,17.07,28125300.0,13.3509,13.4292,13.3195,13.3744,28125300.0
2009-08-07 11:30:00,17.07,17.1,16.95,17.05,18693700.0,13.3744,13.3979,13.2804,13.3587,18693700.0
2009-08-07 12:00:00,17.06,17.09,16.89,16.9,17696500.0,13.3665,13.3901,13.2334,13.2412,17696500.0
2009-08-07 12:30:00,16.89,17.0,16.89,16.95,12213800.0,13.2334,13.3195,13.2334,13.2804,12213800.0
2009-08-07 13:00:00,16.95,17.0,16.88,16.99,13220500.0,13.2804,13.3195,13.2255,13.3117,13220500.0
2009-08-07 13:30:00,17.0,17.0,16.85,16.89,13022700.0,13.3195,13.3195,13.202,13.2334,13022700.0
2009-08-07 14:00:00,16.89,16.95,16.87,16.91,9802500.0,13.2334,13.2804,13.2177,13.249,9802500.0
2009-08-07 14:30:00,16.91,16.93,16.72,16.73,18845600.0,13.249,13.2647,13.1002,13.108,18845600.0
2009-08-07 15:00:00,16.73,16.73,16.26,16.53,50509500.0,13.108,13.108,12.7397,12.9513,50509500.0
2009-08-07 15:30:00,16.53,16.57,16.35,16.39,40571900.0,12.9513,12.9826,12.8103,12.8416,40571900.0
2009-08-10 09:30:00,16.32,16.72,16.16,16.65,41810000.0,12.7868,13.1002,12.6614,13.0453,41810000.0
2009-08-10 10:00:00,16.65,16.74,16.59,16.7,24046100.0,13.0453,13.1158,12.9983,13.0845,24046100.0
2009-08-10 10:30:00,16.7,16.81,16.66,16.79,20037200.0,13.0845,13.1707,13.0531,13.155,20037200.0
2009-08-10 11:00:00,16.79,16.89,16.76,16.81,15351300.0,13.155,13.2334,13.1315,13.1707,15351300.0
2009-08-10 11:30:00,16.82,16.86,16.79,16.83,10731700.0,13.1785,13.2098,13.155,13.1863,10731700.0
2009-08-10 12:00:00,16.82,16.84,16.68,16.71,9221100.0,13.1785,13.1942,13.0688,13.0923,9221100.0
2009-08-10 12:30:00,16.7,16.75,16.67,16.69,9772500.0,13.0845,13.1237,13.061,13.0767,9772500.0
2009-08-10 13:00:00,16.68,16.69,16.37,16.43,21276800.0,13.0688,13.0767,12.8259,12.8729,21276800.0
2009-08-10 13:30:00,16.43,16.61,16.41,16.54,13123700.0,12.8729,13.014,12.8573,12.9591,13123700.0
2009-08-10 14:00:00,16.54,16.67,16.54,16.66,13298800.0,12.9591,13.061,12.9591,13.0531,13298800.0
2009-08-10 14:30:00,16.67,16.76,16.62,16.69,13393500.0,13.061,13.1315,13.0218,13.0767,13393500.0
2009-08-10 15:00:00,16.69,16.76,16.65,16.71,12904600.0,13.0767,13.1315,13.0453,13.0923,12904600.0
2009-08-10 15:30:00,16.7,16.73,16.62,16.68,20438400.0,13.0845,13.108,13.0218,13.0688,20438400.0
2009-08-11 09:30:00,16.7,16.85,16.55,16.8,40878100.0,13.0845,13.202,12.967,13.1628,40878100.0
2009-08-11 10:00:00,16.8,16.83,16.54,16.56,34065900.0,13.1628,13.1863,12.9591,12.9748,34065900.0
2009-08-11 10:30:00,16.57,16.64,16.41,16.45,26217600.0,12.9826,13.0375,12.8573,12.8886,26217600.0
2009-08-11 11:00:00,16.46,16.46,15.8,16.07,59773300.0,12.8964,12.8964,12.3793,12.5909,59773300.0
2009-08-11 11:30:00,16.07,16.08,15.88,15.98,21072500.0,12.5909,12.5987,12.442,12.5204,21072500.0
2009-08-11 12:00:00,15.98,16.1,15.96,16.04,16170200.0,12.5204,12.6144,12.5047,12.5674,16170200.0
2009-08-11 12:30:00,16.04,16.1,15.91,15.95,13782100.0,12.5674,12.6144,12.4655,12.4969,13782100.0
2009-08-11 13:00:00,15.95,16.03,15.87,15.9,13308900.0,12.4969,12.5595,12.4342,12.4577,13308900.0
2009-08-11 13:30:00,15.9,16.04,15.9,15.97,10132900.0,12.4577,12.5674,12.4577,12.5125,10132900.0
2009-08-11 14:00:00,15.98,16.07,15.97,15.99,13004400.0,12.5204,12.5909,12.5125,12.5282,13004400.0
2009-08-11 14:30:00,15.98,16.03,15.93,16.0,11363700.0,12.5204,12.5595,12.4812,12.536,11363700.0
2009-08-11 15:00:00,16.01,16.02,15.93,15.97,13243600.0,12.5439,12.5517,12.4812,12.5125,13243600.0
2009-08-11 15:30:00,15.97,16.0,15.86,15.88,33657400.0,12.5125,12.536,12.4263,12.442,33657400.0
2009-08-12 09:30:00,15.53,15.99,15.4,15.85,54766700.0,12.1678,12.5282,12.0659,12.4185,54766700.0
2009-08-12 10:00:00,15.84,15.91,15.64,15.78,37447600.0,12.4107,12.4655,12.254,12.3637,37447600.0
2009-08-12 10:30:00,15.78,16.04,15.75,15.96,29800400.0,12.3637,12.5674,12.3402,12.5047,29800400.0
2009-08-12 11:00:00,15.96,16.04,15.92,16.03,16636400.0,12.5047,12.5674,12.4734,12.5595,16636400.0
2009-08-12 11:30:00,16.03,16.17,15.98,16.12,19785300.0,12.5595,12.6692,12.5204,12.6301,19785300.0
2009-08-12 12:00:00,16.12,16.12,15.96,16.03,13575400.0,12.6301,12.6301,12.5047,12.5595,13575400.0
2009-08-12 12:30:00,16.03,16.06,15.97,16.04,8474300.0,12.5595,12.583,12.5125,12.5674,8474300.0
2009-08-12 13:00:00,16.05,16.12,16.02,16.03,8538900.0,12.5752,12.6301,12.5517,12.5595,8538900.0
2009-08-12 13:30:00,16.04,16.04,15.96,16.01,8734100.0,12.5674,12.5674,12.5047,12.5439,8734100.0
2009-08-12 14:00:00,16.01,16.14,15.97,15.98,21036400.0,12.5439,12.6457,12.5125,12.5204,21036400.0
2009-08-12 14:30:00,15.98,16.02,15.83,15.98,27289100.0,12.5204,12.5517,12.4028,12.5204,27289100.0
2009-08-12 15:00:00,15.98,16.04,15.92,15.95,16340000.0,12.5204,12.5674,12.4734,12.4969,16340000.0
2009-08-12 15:30:00,15.95,16.01,15.85,15.9,23450700.0,12.4969,12.5439,12.4185,12.4577,23450700.0
2009-08-13 09:30:00,16.66,16.77,16.23,16.41,53754500.0,13.0531,13.1393,12.7162,12.8573,53754500.0
2009-08-13 10:00:00,16.41,16.7,16.39,16.6,33606000.0,12.8573,13.0845,12.8416,13.0061,33606000.0
2009-08-13 10:30:00,16.6,16.7,16.57,16.65,22352200.0,13.0061,13.0845,12.9826,13.0453,22352200.0
2009-08-13 11:00:00,16.65,16.73,16.58,16.66,16184700.0,13.0453,13.108,12.9905,13.0531,16184700.0
2009-08-13 11:30:00,16.66,16.81,16.6,16.81,17133600.0,13.0531,13.1707,13.0061,13.1707,17133600.0
2009-08-13 12:00:00,16.81,16.87,16.75,16.8,17235900.0,13.1707,13.2177,13.1237,13.1628,17235900.0
2009-08-13 12:30:00,16.8,16.85,16.69,16.69,16091500.0,13.1628,13.202,13.0767,13.0767,16091500.0
2009-08-13 13:00:00,16.69,16.76,16.61,16.69,24146700.0,13.0767,13.1315,13.014,13.0767,24146700.0
2009-08-13 13:30:00,16.69,16.75,16.67,16.72,9404400.0,13.0767,13.1237,13.061,13.1002,9404400.0
2009-08-13 14:00:00,16.73,16.75,16.61,16.73,17336600.0,13.108,13.1237,13.014,13.108,17336600.0
2009-08-13 14:30:00,16.73,16.8,16.72,16.73,13911500.0,13.108,13.1628,13.1002,13.108,13911500.0
2009-08-13 15:00:00,16.74,16.93,16.73,16.93,26481700.0,13.1158,13.2647,13.108,13.2647,26481700.0
2009-08-13 15:30:00,16.92,17.0,16.87,17.0,41286600.0,13.2569,13.3195,13.2177,13.3195,41286600.0
2009-08-14 09:30:00,16.97,17.0,16.73,16.82,41209400.0,13.296,13.3195,13.108,13.1785,41209400.0
2009-08-14 10:00:00,16.81,16.84,16.57,16.66,32088900.0,13.1707,13.1942,12.9826,13.0531,32088900.0
2009-08-14 10:30:00,16.65,16.85,16.6,16.85,19851000.0,13.0453,13.202,13.0061,13.202,19851000.0
2009-08-14 11:00:00,16.84,16.95,16.79,16.8,14211000.0,13.1942,13.2804,13.155,13.1628,14211000.0
2009-08-14 11:30:00,16.8,16.87,16.76,16.84,9672800.0,13.1628,13.2177,13.1315,13.1942,9672800.0
2009-08-14 12:00:00,16.84,16.87,16.8,16.81,6163000.0,13.1942,13.2177,13.1628,13.1707,6163000.0
2009-08-14 12:30:00,16.81,16.84,16.8,16.83,4101600.0,13.1707,13.1942,13.1628,13.1863,4101600.0
2009-08-14 13:00:00,16.84,16.86,16.8,16.83,5785100.0,13.1942,13.2098,13.1628,13.1863,5785100.0
2009-08-14 13:30:00,16.83,16.92,16.81,16.92,6947900.0,13.1863,13.2569,13.1707,13.2569,6947900.0
2009-08-14 14:00:00,16.92,17.24,16.91,17.22,36517100.0,13.2569,13.5076,13.249,13.4919,36517100.0
2009-08-14 14:30:00,17.2,17.46,17.17,17.36,44999200.0,13.4762,13.6799,13.4527,13.6016,44999200.0
2009-08-14 15:00:00,17.37,17.47,17.25,17.3,30961700.0,13.6094,13.6878,13.5154,13.5546,30961700.0
2009-08-14 15:30:00,17.3,17.4,17.28,17.39,34123300.0,13.5546,13.6329,13.5389,13.6251,34123300.0
2009-08-17 09:30:00,16.53,16.67,16.4,16.65,48524900.0,12.9513,13.061,12.8494,13.0453,48524900.0
2009-08-17 10:00:00,16.65,16.69,16.55,16.69,29650300.0,13.0453,13.0767,12.967,13.0767,29650300.0
2009-08-17 10:30:00,16.68,16.74,16.59,16.61,24381400.0,13.0688,13.1158,12.9983,13.014,24381400.0
2009-08-17 11:00:00,16.61,16.74,16.53,16.68,25784200.0,13.014,13.1158,12.9513,13.0688,25784200.0
2009-08-17 11:30:00,16.68,16.86,16.68,16.84,20026200.0,13.0688,13.2098,13.0688,13.1942,20026200.0
2009-08-17 12:00:00,16.85,16.88,16.5,16.77,15589400.0,13.202,13.2255,12.9278,13.1393,15589400.0
2009-08-17 12:30:00,16.77,16.8,16.72,16.73,11729500.0,13.1393,13.1628,13.1002,13.108,11729500.0
2009-08-17 13:00:00,16.73,16.78,16.69,16.77,8468600.0,13.108,13.1472,13.0767,13.1393,8468600.0
2009-08-17 13:30:00,16.76,16.77,16.7,16.72,7494500.0,13.1315,13.1393,13.0845,13.1002,7494500.0
2009-08-17 14:00:00,16.73,16.75,16.67,16.73,10571000.0,13.108,13.1237,13.061,13.108,10571000.0
2009-08-17 14:30:00,16.73,16.75,16.67,16.71,11639300.0,13.108,13.1237,13.061,13.0923,11639300.0
2009-08-17 15:00:00,16.72,16.75,16.55,16.6,19832400.0,13.1002,13.1237,12.967,13.0061,19832400.0
2009-08-17 15:30:00,16.6,16.62,16.48,16.55,42138800.0,13.0061,13.0218,12.9121,12.967,42138800.0
2009-08-18 09:30:00,16.78,16.9,16.73,16.78,33564300.0,13.1472,13.2412,13.108,13.1472,33564300.0
2009-08-18 10:00:00,16.78,16.94,16.78,16.9,27561700.0,13.1472,13.2725,13.1472,13.2412,27561700.0
2009-08-18 10:30:00,16.9,16.95,16.86,16.92,12285000.0,13.2412,13.2804,13.2098,13.2569,12285000.0
2009-08-18 11:00:00,16.91,17.08,16.91,16.98,23654600.0,13.249,13.3822,13.249,13.3039,23654600.0
2009-08-18 11:30:00,16.98,17.04,16.98,16.99,10320200.0,13.3039,13.3509,13.3039,13.3117,10320200.0
2009-08-18 12:00:00,16.99,17.06,16.98,17.03,9683300.0,13.3117,13.3665,13.3039,13.343,9683300.0
2009-08-18 12:30:00,17.04,17.06,17.01,17.04,6277100.0,13.3509,13.3665,13.3274,13.3509,6277100.0
2009-08-18 13:00:00,17.04,17.05,16.95,16.98,9104100.0,13.3509,13.3587,13.2804,13.3039,9104100.0
2009-08-18 13:30:00,16.98,17.0,16.91,16.95,8166800.0,13.3039,13.3195,13.249,13.2804,8166800.0
2009-08-18 14:00:00,16.95,17.0,16.94,17.0,6088800.0,13.2804,13.3195,13.2725,13.3195,6088800.0
2009-08-18 14:30:00,17.0,17.0,16.93,16.93,6776400.0,13.3195,13.3195,13.2647,13.2647,6776400.0
2009-08-18 15:00:00,16.94,17.0,16.88,16.88,10064700.0,13.2725,13.3195,13.2255,13.2255,10064700.0
2009-08-18 15:30:00,16.88,16.95,16.85,16.88,23088000.0,13.2255,13.2804,13.202,13.2255,23088000.0
2009-08-19 09:30:00,16.6,16.96,16.53,16.88,41001300.0,13.0061,13.2882,12.9513,13.2255,41001300.0
2009-08-19 10:00:00,16.89,17.03,16.87,16.9,24633500.0,13.2334,13.343,13.2177,13.2412,24633500.0
2009-08-19 10:30:00,16.91,16.97,16.88,16.89,13627100.0,13.249,13.296,13.2255,13.2334,13627100.0
2009-08-19 11:00:00,16.89,16.93,16.82,16.86,12400700.0,13.2334,13.2647,13.1785,13.2098,12400700.0
2009-08-19 11:30:00,16.86,16.92,16.82,16.89,13253000.0,13.2098,13.2569,13.1785,13.2334,13253000.0
2009-08-19 12:00:00,16.9,16.97,16.88,16.9,12301600.0,13.2412,13.296,13.2255,13.2412,12301600.0
2009-08-19 12:30:00,16.9,16.9,16.78,16.82,10673000.0,13.2412,13.2412,13.1472,13.1785,10673000.0
2009-08-19 13:00:00,16.83,16.88,16.8,16.82,7988200.0,13.1863,13.2255,13.1628,13.1785,7988200.0
2009-08-19 13:30:00,16.81,16.88,16.81,16.88,6024900.0,13.1707,13.2255,13.1707,13.2255,6024900.0
2009-08-19 14:00:00,16.88,16.89,16.77,16.78,7456100.0,13.2255,13.2334,13.1393,13.1472,7456100.0
2009-08-19 14:30:00,16.78,16.84,16.76,16.82,8715400.0,13.1472,13.1942,13.1315,13.1785,8715400.0
2009-08-19 15:00:00,16.82,16.82,16.73,16.76,12647600.0,13.1785,13.1785,13.108,13.1315,12647600.0
2009-08-19 15:30:00,16.76,16.8,16.7,16.75,18793700.0,13.1315,13.1628,13.0845,13.1237,18793700.0
2009-08-20 09:30:00,16.88,17.09,16.87,17.05,33334800.0,13.2255,13.3901,13.2177,13.3587,33334800.0
2009-08-20 10:00:00,17.06,17.08,17.01,17.02,17262500.0,13.3665,13.3822,13.3274,13.3352,17262500.0
2009-08-20 10:30:00,17.02,17.2,17.02,17.15,23053500.0,13.3352,13.4762,13.3352,13.4371,23053500.0
2009-08-20 11:00:00,17.15,17.19,17.1,17.15,15765500.0,13.4371,13.4684,13.3979,13.4371,15765500.0
2009-08-20 11:30:00,17.14,17.17,17.1,17.14,11147700.0,13.4292,13.4527,13.3979,13.4292,11147700.0
2009-08-20 12:00:00,17.14,17.15,17.06,17.09,9536600.0,13.4292,13.4371,13.3665,13.3901,9536600.0
2009-08-20 12:30:00,17.09,17.15,17.09,17.14,5202400.0,13.3901,13.4371,13.3901,13.4292,5202400.0
2009-08-20 13:00:00,17.13,17.16,17.07,17.12,7056800.0,13.4214,13.4449,13.3744,13.4136,7056800.0
2009-08-20 13:30:00,17.12,17.16,17.08,17.08,6281300.0,13.4136,13.4449,13.3822,13.3822,6281300.0
2009-08-20 14:00:00,17.08,17.12,17.05,17.06,6334600.0,13.3822,13.4136,13.3587,13.3665,6334600.0
2009-08-20 14:30:00,17.06,17.08,17.01,17.06,8945200.0,13.3665,13.3822,13.3274,13.3665,8945200.0
2009-08-20 15:00:00,17.06,17.1,17.04,17.08,7314900.0,13.3665,13.3979,13.3509,13.3822,7314900.0
2009-08-20 15:30:00,17.08,17.13,17.07,17.12,18391000.0,13.3822,13.4214,13.3744,13.4136,18391000.0
2009-08-21 09:30:00,17.45,17.49,17.31,17.47,40388400.0,13.6721,13.7035,13.5624,13.6878,40388400.0
2009-08-21 10:00:00,17.47,17.6,17.44,17.44,39714900.0,13.6878,13.7896,13.6643,13.6643,39714900.0
2009-08-21 10:30:00,17.44,17.49,17.38,17.42,21350300.0,13.6643,13.7035,13.6173,13.6486,21350300.0
2009-08-21 11:00:00,17.42,17.48,17.42,17.46,9281500.0,13.6486,13.6956,13.6486,13.6799,9281500.0
2009-08-21 11:30:00,17.45,17.53,17.45,17.49,12359200.0,13.6721,13.7348,13.6721,13.7035,12359200.0
2009-08-21 12:00:00,17.49,17.52,17.44,17.51,8104100.0,13.7035,13.727,13.6643,13.7191,8104100.0
2009-08-21 12:30:00,17.52,17.52,17.46,17.48,5419200.0,13.727,13.727,13.6799,13.6956,5419200.0
2009-08-21 13:00:00,17.48,17.5,17.45,17.46,6613200.0,13.6956,13.7113,13.6721,13.6799,6613200.0
2009-08-21 13:30:00,17.46,17.48,17.42,17.45,11840500.0,13.6799,13.6956,13.6486,13.6721,11840500.0
2009-08-21 14:00:00,17.46,17.49,17.45,17.49,6145400.0,13.6799,13.7035,13.6721,13.7035,6145400.0
2009-08-21 14:30:00,17.49,17.5,17.42,17.47,8359000.0,13.7035,13.7113,13.6486,13.6878,8359000.0
2009-08-21 15:00:00,17.47,17.55,17.46,17.52,16216000.0,13.6878,13.7505,13.6799,13.727,16216000.0
2009-08-21 15:30:00,17.52,17.56,17.41,17.42,30275000.0,13.727,13.7583,13.6408,13.6486,30275000.0
2009-08-24 09:30:00,17.81,17.9,17.7,17.73,34271700.0,13.9542,14.0247,13.868,13.8915,34271700.0
2009-08-24 10:00:00,17.73,17.99,17.71,17.95,24577700.0,13.8915,14.0952,13.8758,14.0639,24577700.0
2009-08-24 10:30:00,17.95,18.08,17.87,18.08,29101700.0,14.0639,14.1657,14.0012,14.1657,29101700.0
2009-08-24 11:00:00,18.08,18.2,17.97,18.08,21590300.0,14.1657,14.2597,14.0795,14.1657,21590300.0
2009-08-24 11:30:00,18.08,18.1,17.88,17.88,20364900.0,14.1657,14.1814,14.009,14.009,20364900.0
2009-08-24 12:00:00,17.88,17.99,17.87,17.92,14735700.0,14.009,14.0952,14.0012,14.0404,14735700.0
2009-08-24 12:30:00,17.91,17.93,17.72,17.73,19643100.0,14.0325,14.0482,13.8837,13.8915,19643100.0
2009-08-24 13:00:00,17.72,17.88,17.42,17.5,40156100.0,13.8837,14.009,13.6486,13.7113,40156100.0
2009-08-24 13:30:00,17.5,17.72,17.5,17.64,17052300.0,13.7113,13.8837,13.7113,13.821,17052300.0
2009-08-24 14:00:00,17.64,17.7,17.56,17.67,12573900.0,13.821,13.868,13.7583,13.8445,12573900.0
2009-08-24 14:30:00,17.67,17.68,17.5,17.51,13632700.0,13.8445,13.8523,13.7113,13.7191,13632700.0
2009-08-24 15:00:00,17.51,17.53,17.35,17.46,29232200.0,13.7191,13.7348,13.5938,13.6799,29232200.0
2009-08-24 15:30:00,17.45,17.51,17.33,17.35,28379100.0,13.6721,13.7191,13.5781,13.5938,28379100.0
2009-08-25 09:30:00,17.55,17.98,17.55,17.94,43468200.0,13.7505,14.0874,13.7505,14.056,43468200.0
2009-08-25 10:00:00,17.92,18.0,17.64,17.64,32722000.0,14.0404,14.103,13.821,13.821,32722000.0
2009-08-25 10:30:00,17.64,17.73,17.57,17.65,18178800.0,13.821,13.8915,13.7661,13.8288,18178800.0
2009-08-25 11:00:00,17.65,17.83,17.63,17.81,13325400.0,13.8288,13.9698,13.8131,13.9542,13325400.0
2009-08-25 11:30:00,17.81,17.82,17.6,17.71,13356100.0,13.9542,13.962,13.7896,13.8758,13356100.0
2009-08-25 12:00:00,17.72,17.8,17.68,17.8,9741400.0,13.8837,13.9463,13.8523,13.9463,9741400.0
2009-08-25 12:30:00,17.79,17.82,17.7,17.76,7774400.0,13.9385,13.962,13.868,13.915,7774400.0
2009-08-25 13:00:00,17.76,17.77,17.61,17.63,10188200.0,13.915,13.9228,13.7975,13.8131,10188200.0
2009-08-25 13:30:00,17.63,17.72,17.59,17.61,12245000.0,13.8131,13.8837,13.7818,13.7975,12245000.0
2009-08-25 14:00:00,17.61,17.78,17.57,17.73,12938200.0,13.7975,13.9307,13.7661,13.8915,12938200.0
2009-08-25 14:30:00,17.73,17.82,17.66,17.78,16044800.0,13.8915,13.962,13.8366,13.9307,16044800.0
2009-08-25 15:00:00,17.78,17.82,17.68,17.71,14850100.0,13.9307,13.962,13.8523,13.8758,14850100.0
2009-08-25 15:30:00,17.71,17.75,17.65,17.74,21040700.0,13.8758,13.9072,13.8288,13.8993,21040700.0
2009-08-26 09:30:00,17.76,17.77,17.54,17.64,29467800.0,13.915,13.9228,13.7426,13.821,29467800.0
2009-08-26 10:00:00,17.64,17.92,17.61,17.89,33987200.0,13.821,14.0404,13.7975,14.0169,33987200.0
2009-08-26 10:30:00,17.9,17.94,17.83,17.89,16041200.0,14.0247,14.056,13.9698,14.0169,16041200.0
2009-08-26 11:00:00,17.89,17.9,17.71,17.84,16455300.0,14.0169,14.0247,13.8758,13.9777,16455300.0
2009-08-26 11:30:00,17.84,17.92,17.78,17.86,11296300.0,13.9777,14.0404,13.9307,13.9933,11296300.0
2009-08-26 12:00:00,17.86,17.94,17.82,17.89,9649200.0,13.9933,14.056,13.962,14.0169,9649200.0
2009-08-26 12:30:00,17.9,17.9,17.83,17.85,7310200.0,14.0247,14.0247,13.9698,13.9855,7310200.0
2009-08-26 13:00:00,17.85,17.88,17.71,17.8,11599900.0,13.9855,14.009,13.8758,13.9463,11599900.0
2009-08-26 13:30:00,17.8,17.84,17.75,17.83,8572900.0,13.9463,13.9777,13.9072,13.9698,8572900.0
2009-08-26 14:00:00,17.82,17.86,17.78,17.83,7393200.0,13.962,13.9933,13.9307,13.9698,7393200.0
2009-08-26 14:30:00,17.82,17.88,17.8,17.82,10715100.0,13.962,14.009,13.9463,13.962,10715100.0
2009-08-26 15:00:00,17.82,17.84,17.79,17.82,10949100.0,13.962,13.9777,13.9385,13.962,10949100.0
2009-08-26 15:30:00,17.81,17.82,17.69,17.78,22159800.0,13.9542,13.962,13.8602,13.9307,22159800.0
2009-08-27 09:30:00,17.74,17.75,17.59,17.66,26058700.0,13.8993,13.9072,13.7818,13.8366,26058700.0
2009-08-27 10:00:00,17.67,17.75,17.61,17.66,21192100.0,13.8445,13.9072,13.7975,13.8366,21192100.0
2009-08-27 10:30:00,17.65,17.8,17.65,17.79,12565700.0,13.8288,13.9463,13.8288,13.9385,12565700.0
2009-08-27 11:00:00,17.79,17.79,17.69,17.74,10754700.0,13.9385,13.9385,13.8602,13.8993,10754700.0
2009-08-27 11:30:00,17.74,17.77,17.68,17.76,9303600.0,13.8993,13.9228,13.8523,13.915,9303600.0
2009-08-27 12:00:00,17.76,17.93,17.71,17.91,12841200.0,13.915,14.0482,13.8758,14.0325,12841200.0
2009-08-27 12:30:00,17.92,17.98,17.83,17.91,15289700.0,14.0404,14.0874,13.9698,14.0325,15289700.0
2009-08-27 13:00:00,17.9,17.95,17.85,17.88,8344900.0,14.0247,14.0639,13.9855,14.009,8344900.0
2009-08-27 13:30:00,17.89,17.94,17.88,17.9,8091600.0,14.0169,14.056,14.009,14.0247,8091600.0
2009-08-27 14:00:00,17.9,17.93,17.86,17.88,7626500.0,14.0247,14.0482,13.9933,14.009,7626500.0
2009-08-27 14:30:00,17.89,17.96,17.88,17.89,10334600.0,14.0169,14.0717,14.009,14.0169,10334600.0
2009-08-27 15:00:00,17.9,17.93,17.85,17.89,10267100.0,14.0247,14.0482,13.9855,14.0169,10267100.0
2009-08-27 15:30:00,17.89,17.94,17.87,17.93,15838000.0,14.0169,14.056,14.0012,14.0482,15838000.0
2009-08-28 09:30:00,18.11,18.25,18.04,18.06,39324700.0,14.1892,14.2989,14.1344,14.15,39324700.0
2009-08-28 10:00:00,18.06,18.18,18.0,18.09,21062300.0,14.15,14.2441,14.103,14.1736,21062300.0
2009-08-28 10:30:00,18.09,18.17,18.07,18.08,12395600.0,14.1736,14.2362,14.1579,14.1657,12395600.0
2009-08-28 11:00:00,18.09,18.15,18.05,18.07,8861000.0,14.1736,14.2206,14.1422,14.1579,8861000.0
2009-08-28 11:30:00,18.08,18.08,17.86,17.9,16509500.0,14.1657,14.1657,13.9933,14.0247,16509500.0
2009-08-28 12:00:00,17.89,17.96,17.78,17.79,14497400.0,14.0169,14.0717,13.9307,13.9385,14497400.0
2009-08-28 12:30:00,17.79,17.9,17.78,17.88,6593200.0,13.9385,14.0247,13.9307,14.009,6593200.0
2009-08-28 13:00:00,17.89,18.0,17.88,17.96,5921900.0,14.0169,14.103,14.009,14.0717,5921900.0
2009-08-28 13:30:00,17.96,17.99,17.92,17.96,6123700.0,14.0717,14.0952,14.0404,14.0717,6123700.0
2009-08-28 14:00:00,17.97,18.07,17.91,18.04,9868500.0,14.0795,14.1579,14.0325,14.1344,9868500.0
2009-08-28 14:30:00,18.03,18.05,17.95,18.05,9166600.0,14.1265,14.1422,14.0639,14.1422,9166600.0
2009-08-28 15:00:00,18.04,18.11,17.99,18.07,11838200.0,14.1344,14.1892,14.0952,14.1579,11838200.0
2009-08-28 15:30:00,18.04,18.07,17.92,17.98,17345800.0,14.1344,14.1579,14.0404,14.0874,17345800.0
2009-08-31 09:30:00,17.57,17.72,17.45,17.69,31553200.0,13.7661,13.8837,13.6721,13.8602,31553200.0
2009-08-31 10:00:00,17.7,17.78,17.61,17.75,17252900.0,13.868,13.9307,13.7975,13.9072,17252900.0
2009-08-31 10:30:00,17.74,17.9,17.68,17.84,15612600.0,13.8993,14.0247,13.8523,13.9777,15612600.0
2009-08-31 11:00:00,17.84,17.85,17.73,17.74,7750200.0,13.9777,13.9855,13.8915,13.8993,7750200.0
2009-08-31 11:30:00,17.74,17.77,17.7,17.73,6700300.0,13.8993,13.9228,13.868,13.8915,6700300.0
2009-08-31 12:00:00,17.73,17.73,17.65,17.72,6288100.0,13.8915,13.8915,13.8288,13.8837,6288100.0
2009-08-31 12:30:00,17.71,17.76,17.65,17.66,7018600.0,13.8758,13.915,13.8288,13.8366,7018600.0
2009-08-31 13:00:00,17.66,17.69,17.63,17.67,5187600.0,13.8366,13.8602,13.8131,13.8445,5187600.0
2009-08-31 13:30:00,17.68,17.74,17.66,17.7,5781200.0,13.8523,13.8993,13.8366,13.868,5781200.0
2009-08-31 14:00:00,17.69,17.72,17.66,17.7,4159500.0,13.8602,13.8837,13.8366,13.868,4159500.0
2009-08-31 14:30:00,17.7,17.76,17.69,17.72,6266500.0,13.868,13.915,13.8602,13.8837,6266500.0
2009-08-31 15:00:00,17.72,17.73,17.61,17.66,10635100.0,13.8837,13.8915,13.7975,13.8366,10635100.0
2009-08-31 15:30:00,17.66,17.68,17.58,17.6,18232500.0,13.8366,13.8523,13.774,13.7896,18232500.0
2009-09-01 09:30:00,17.7,17.86,17.57,17.77,26492500.0,13.868,13.9933,13.7661,13.9228,26492500.0
2009-09-01 10:00:00,17.77,17.83,17.68,17.77,23087800.0,13.9228,13.9698,13.8523,13.9228,23087800.0
2009-09-01 10:30:00,17.76,17.78,17.56,17.58,16914100.0,13.915,13.9307,13.7583,13.774,16914100.0
2009-09-01 11:00:00,17.58,17.65,17.02,17.03,37326700.0,13.774,13.8288,13.3352,13.343,37326700.0
2009-09-01 11:30:00,17.02,17.13,16.69,16.91,46300200.0,13.3352,13.4214,13.0767,13.249,46300200.0
2009-09-01 12:00:00,16.92,17.04,16.76,16.79,22554000.0,13.2569,13.3509,13.1315,13.155,22554000.0
2009-09-01 12:30:00,16.79,16.93,16.75,16.8,13500700.0,13.155,13.2647,13.1237,13.1628,13500700.0
2009-09-01 13:00:00,16.82,16.85,16.65,16.78,16989300.0,13.1785,13.202,13.0453,13.1472,16989300.0
2009-09-01 13:30:00,16.78,16.87,16.74,16.83,12808300.0,13.1472,13.2177,13.1158,13.1863,12808300.0
2009-09-01 14:00:00,16.83,16.86,16.75,16.77,12843600.0,13.1863,13.2098,13.1237,13.1393,12843600.0
2009-09-01 14:30:00,16.78,16.83,16.64,16.7,15331400.0,13.1472,13.1863,13.0375,13.0845,15331400.0
2009-09-01 15:00:00,16.71,16.76,16.55,16.57,18941600.0,13.0923,13.1315,12.967,12.9826,18941600.0
2009-09-01 15:30:00,16.57,16.62,16.41,16.46,47407600.0,12.9826,13.0218,12.8573,12.8964,47407600.0
2009-09-02 09:30:00,16.15,16.44,16.02,16.27,52718800.0,12.6613,12.8887,12.5594,12.7554,52718800.0
2009-09-02 10:00:00,16.26,16.34,16.14,16.22,25813800.0,12.7476,12.8103,12.6535,12.7162,25813800.0
2009-09-02 10:30:00,16.22,16.37,16.15,16.35,17114500.0,12.7162,12.8338,12.6613,12.8181,17114500.0
2009-09-02 11:00:00,16.35,16.42,16.24,16.41,13783400.0,12.8181,12.873,12.7319,12.8652,13783400.0
2009-09-02 11:30:00,16.41,16.49,16.37,16.4,10711900.0,12.8652,12.9279,12.8338,12.8573,10711900.0
2009-09-02 12:00:00,16.41,16.49,16.36,16.47,7697500.0,12.8652,12.9279,12.826,12.9122,7697500.0
2009-09-02 12:30:00,16.46,16.73,16.46,16.67,14996600.0,12.9044,13.116,12.9044,13.069,14996600.0
2009-09-02 13:00:00,16.68,16.69,16.56,16.58,7975700.0,13.0768,13.0847,12.9828,12.9984,7975700.0
2009-09-02 13:30:00,16.58,16.63,16.52,16.52,5350800.0,12.9984,13.0376,12.9514,12.9514,5350800.0
2009-09-02 14:00:00,16.52,16.59,16.48,16.52,8348900.0,12.9514,13.0063,12.9201,12.9514,8348900.0
2009-09-02 14:30:00,16.52,16.58,16.45,16.46,10005300.0,12.9514,12.9984,12.8965,12.9044,10005300.0
2009-09-02 15:00:00,16.45,16.51,16.34,16.39,18239900.0,12.8965,12.9436,12.8103,12.8495,18239900.0
2009-09-02 15:30:00,16.39,16.44,16.24,16.26,24264600.0,12.8495,12.8887,12.7319,12.7476,24264600.0
2009-09-03 09:30:00,16.6,16.9,16.51,16.66,33028700.0,13.0141,13.2493,12.9436,13.0612,33028700.0
2009-09-03 10:00:00,16.67,16.74,16.51,16.6,19901000.0,13.069,13.1239,12.9436,13.0141,19901000.0
2009-09-03 10:30:00,16.6,16.74,16.6,16.69,10275800.0,13.0141,13.1239,13.0141,13.0847,10275800.0
2009-09-03 11:00:00,16.7,16.84,16.69,16.79,16690300.0,13.0925,13.2023,13.0847,13.1631,16690300.0
2009-09-03 11:30:00,16.78,16.88,16.77,16.85,8593900.0,13.1552,13.2336,13.1474,13.2101,8593900.0
2009-09-03 12:00:00,16.85,16.88,16.8,16.8,6408100.0,13.2101,13.2336,13.1709,13.1709,6408100.0
2009-09-03 12:30:00,16.8,16.83,16.68,16.79,7395400.0,13.1709,13.1944,13.0768,13.1631,7395400.0
2009-09-03 13:00:00,16.79,16.85,16.78,16.82,5550200.0,13.1631,13.2101,13.1552,13.1866,5550200.0
2009-09-03 13:30:00,16.83,16.84,16.77,16.79,5647400.0,13.1944,13.2023,13.1474,13.1631,5647400.0
2009-09-03 14:00:00,16.79,16.83,16.74,16.75,7300900.0,13.1631,13.1944,13.1239,13.1317,7300900.0
2009-09-03 14:30:00,16.75,16.76,16.64,16.68,11444300.0,13.1317,13.1396,13.0455,13.0768,11444300.0
2009-09-03 15:00:00,16.67,16.71,16.64,16.65,9840900.0,13.069,13.1004,13.0455,13.0533,9840900.0
2009-09-03 15:30:00,16.65,16.85,16.65,16.82,23193900.0,13.0533,13.2101,13.0533,13.1866,23193900.0
2009-09-04 09:30:00,17.07,17.25,16.92,17.15,37650000.0,13.3826,13.5237,13.265,13.4453,37650000.0
2009-09-04 10:00:00,17.16,17.22,17.14,17.17,13500500.0,13.4532,13.5002,13.4375,13.461,13500500.0
2009-09-04 10:30:00,17.16,17.2,17.09,17.12,10463400.0,13.4532,13.4845,13.3983,13.4218,10463400.0
2009-09-04 11:00:00,17.12,17.13,16.98,17.0,12968400.0,13.4218,13.4296,13.312,13.3277,12968400.0
2009-09-04 11:30:00,17.0,17.13,16.98,17.09,10232900.0,13.3277,13.4296,13.312,13.3983,10232900.0
2009-09-04 12:00:00,17.1,17.19,17.08,17.13,11266100.0,13.4061,13.4767,13.3904,13.4296,11266100.0
2009-09-04 12:30:00,17.12,17.14,17.07,17.08,6112300.0,13.4218,13.4375,13.3826,13.3904,6112300.0
2009-09-04 13:00:00,17.09,17.17,17.05,17.15,9342800.0,13.3983,13.461,13.3669,13.4453,9342800.0
2009-09-04 13:30:00,17.15,17.17,17.02,17.05,7077600.0,13.4453,13.461,13.3434,13.3669,7077600.0
2009-09-04 14:00:00,17.05,17.08,16.98,16.98,7156400.0,13.3669,13.3904,13.312,13.312,7156400.0
2009-09-04 14:30:00,16.98,17.09,16.98,17.08,10894600.0,13.312,13.3983,13.312,13.3904,10894600.0
2009-09-04 15:00:00,17.08,17.09,16.99,17.0,8603600.0,13.3904,13.3983,13.3199,13.3277,8603600.0
2009-09-04 15:30:00,17.01,17.09,16.98,17.08,16206300.0,13.3356,13.3983,13.312,13.3904,16206300.0
2009-09-08 09:30:00,17.47,17.51,17.22,17.25,29273300.0,13.6962,13.7276,13.5002,13.5237,29273300.0
2009-09-08 10:00:00,17.25,17.27,17.12,17.18,17836500.0,13.5237,13.5394,13.4218,13.4688,17836500.0
2009-09-08 10:30:00,17.19,17.31,17.18,17.28,11834800.0,13.4767,13.5708,13.4688,13.5472,11834800.0
2009-09-08 11:00:00,17.27,17.3,17.21,17.24,6304400.0,13.5394,13.5629,13.4924,13.5159,6304400.0
2009-09-08 11:30:00,17.23,17.24,17.14,17.18,8635200.0,13.508,13.5159,13.4375,13.4688,8635200.0
2009-09-08 12:00:00,17.19,17.2,16.98,17.04,13941200.0,13.4767,13.4845,13.312,13.3591,13941200.0
2009-09-08 12:30:00,17.03,17.1,17.02,17.08,5859300.0,13.3512,13.4061,13.3434,13.3904,5859300.0
2009-09-08 13:00:00,17.07,17.17,17.02,17.15,10971600.0,13.3826,13.461,13.3434,13.4453,10971600.0
2009-09-08 13:30:00,17.16,17.21,17.1,17.16,7150900.0,13.4532,13.4924,13.4061,13.4532,7150900.0
2009-09-08 14:00:00,17.16,17.2,17.12,17.19,6084900.0,13.4532,13.4845,13.4218,13.4767,6084900.0
2009-09-08 14:30:00,17.19,17.2,17.15,17.15,9153500.0,13.4767,13.4845,13.4453,13.4453,9153500.0
2009-09-08 15:00:00,17.15,17.16,17.08,17.1,11376100.0,13.4453,13.4532,13.3904,13.4061,11376100.0
2009-09-08 15:30:00,17.1,17.13,17.0,17.02,17383800.0,13.4061,13.4296,13.3277,13.3434,17383800.0
2009-09-09 09:30:00,17.01,17.19,16.91,17.08,24430600.0,13.3356,13.4767,13.2572,13.3904,24430600.0
2009-09-09 10:00:00,17.08,17.12,16.97,16.99,14046800.0,13.3904,13.4218,13.3042,13.3199,14046800.0
2009-09-09 10:30:00,16.99,17.02,16.91,17.01,15162900.0,13.3199,13.3434,13.2572,13.3356,15162900.0
2009-09-09 11:00:00,17.01,17.08,16.98,17.06,8051300.0,13.3356,13.3904,13.312,13.3748,8051300.0
2009-09-09 11:30:00,17.05,17.2,17.04,17.07,15294100.0,13.3669,13.4845,13.3591,13.3826,15294100.0
2009-09-09 12:00:00,17.08,17.12,17.05,17.08,7645100.0,13.3904,13.4218,13.3669,13.3904,7645100.0
2009-09-09 12:30:00,17.08,17.1,17.03,17.08,6002900.0,13.3904,13.4061,13.3512,13.3904,6002900.0
2009-09-09 13:00:00,17.09,17.17,17.07,17.1,9301100.0,13.3983,13.461,13.3826,13.4061,9301100.0
2009-09-09 13:30:00,17.1,17.15,17.06,17.08,6676300.0,13.4061,13.4453,13.3748,13.3904,6676300.0
2009-09-09 14:00:00,17.09,17.14,17.02,17.05,8289500.0,13.3983,13.4375,13.3434,13.3669,8289500.0
2009-09-09 14:30:00,17.05,17.08,16.98,17.01,8957200.0,13.3669,13.3904,13.312,13.3356,8957200.0
2009-09-09 15:00:00,17.02,17.07,17.0,17.01,7244700.0,13.3434,13.3826,13.3277,13.3356,7244700.0
2009-09-09 15:30:00,17.01,17.06,16.99,17.06,17990800.0,13.3356,13.3748,13.3199,13.3748,17990800.0
2009-09-10 09:30:00,16.96,16.99,16.7,16.82,30476400.0,13.2964,13.3199,13.0925,13.1866,30476400.0
2009-09-10 10:00:00,16.82,16.89,16.8,16.83,11107100.0,13.1866,13.2415,13.1709,13.1944,11107100.0
2009-09-10 10:30:00,16.83,16.94,16.82,16.9,9307600.0,13.1944,13.2807,13.1866,13.2493,9307600.0
2009-09-10 11:00:00,16.91,16.92,16.81,16.82,9163000.0,13.2572,13.265,13.1788,13.1866,9163000.0
2009-09-10 11:30:00,16.81,16.84,16.75,16.77,8316000.0,13.1788,13.2023,13.1317,13.1474,8316000.0
2009-09-10 12:00:00,16.77,16.87,16.76,16.82,7791900.0,13.1474,13.2258,13.1396,13.1866,7791900.0
2009-09-10 12:30:00,16.83,16.85,16.81,16.84,4629600.0,13.1944,13.2101,13.1788,13.2023,4629600.0
2009-09-10 13:00:00,16.85,16.87,16.81,16.83,8238700.0,13.2101,13.2258,13.1788,13.1944,8238700.0
2009-09-10 13:30:00,16.83,16.97,16.82,16.94,12517300.0,13.1944,13.3042,13.1866,13.2807,12517300.0
2009-09-10 14:00:00,16.93,16.96,16.88,16.9,7467500.0,13.2728,13.2964,13.2336,13.2493,7467500.0
2009-09-10 14:30:00,16.9,16.98,16.88,16.92,10231800.0,13.2493,13.312,13.2336,13.265,10231800.0
2009-09-10 15:00:00,16.91,16.93,16.85,16.93,10562200.0,13.2572,13.2728,13.2101,13.2728,10562200.0
2009-09-10 15:30:00,16.93,17.24,16.9,17.23,33319400.0,13.2728,13.5159,13.2493,13.508,33319400.0
2009-09-11 09:30:00,17.24,17.29,17.01,17.08,24430400.0,13.5159,13.5551,13.3356,13.3904,24430400.0
2009-09-11 10:00:00,17.07,17.13,17.01,17.12,15118500.0,13.3826,13.4296,13.3356,13.4218,15118500.0
2009-09-11 10:30:00,17.12,17.16,17.05,17.07,10903800.0,13.4218,13.4532,13.3669,13.3826,10903800.0
2009-09-11 11:00:00,17.07,17.19,17.06,17.12,10750200.0,13.3826,13.4767,13.3748,13.4218,10750200.0
2009-09-11 11:30:00,17.11,17.17,17.1,17.14,5958600.0,13.414,13.461,13.4061,13.4375,5958600.0
2009-09-11 12:00:00,17.15,17.15,17.03,17.07,8679600.0,13.4453,13.4453,13.3512,13.3826,8679600.0
2009-09-11 12:30:00,17.07,17.08,16.95,17.03,10812200.0,13.3826,13.3904,13.2885,13.3512,10812200.0
2009-09-11 13:00:00,17.03,17.08,17.01,17.04,5736600.0,13.3512,13.3904,13.3356,13.3591,5736600.0
2009-09-11 13:30:00,17.04,17.06,16.98,16.98,6142200.0,13.3591,13.3748,13.312,13.312,6142200.0
2009-09-11 14:00:00,16.98,17.07,16.98,17.05,6358000.0,13.312,13.3826,13.312,13.3669,6358000.0
2009-09-11 14:30:00,17.04,17.09,17.0,17.01,4556200.0,13.3591,13.3983,13.3277,13.3356,4556200.0
2009-09-11 15:00:00,17.0,17.06,17.0,17.06,8227900.0,13.3277,13.3748,13.3277,13.3748,8227900.0
2009-09-11 15:30:00,17.06,17.07,16.97,16.98,14602200.0,13.3748,13.3826,13.3042,13.312,14602200.0
2009-09-14 09:30:00,16.68,16.76,16.51,16.61,25889400.0,13.0768,13.1396,12.9436,13.022,25889400.0
2009-09-14 10:00:00,16.61,16.66,16.53,16.64,14980300.0,13.022,13.0612,12.9593,13.0455,14980300.0
2009-09-14 10:30:00,16.63,16.78,16.62,16.71,13551600.0,13.0376,13.1552,13.0298,13.1004,13551600.0
2009-09-14 11:00:00,16.7,16.79,16.68,16.7,8973900.0,13.0925,13.1631,13.0768,13.0925,8973900.0
2009-09-14 11:30:00,16.71,16.73,16.6,16.62,6590200.0,13.1004,13.116,13.0141,13.0298,6590200.0
2009-09-14 12:00:00,16.62,16.7,16.62,16.68,5742600.0,13.0298,13.0925,13.0298,13.0768,5742600.0
2009-09-14 12:30:00,16.67,16.71,16.62,16.7,8416800.0,13.069,13.1004,13.0298,13.0925,8416800.0
2009-09-14 13:00:00,16.69,16.71,16.67,16.68,3797700.0,13.0847,13.1004,13.069,13.0768,3797700.0
2009-09-14 13:30:00,16.68,16.83,16.68,16.79,8877600.0,13.0768,13.1944,13.0768,13.1631,8877600.0
2009-09-14 14:00:00,16.8,16.85,16.76,16.83,8390400.0,13.1709,13.2101,13.1396,13.1944,8390400.0
2009-09-14 14:30:00,16.84,16.92,16.8,16.86,11759200.0,13.2023,13.265,13.1709,13.218,11759200.0
2009-09-14 15:00:00,16.86,16.98,16.85,16.93,11704300.0,13.218,13.312,13.2101,13.2728,11704300.0
2009-09-14 15:30:00,16.93,17.09,16.93,16.98,23681500.0,13.2728,13.3983,13.2728,13.312,23681500.0
2009-09-15 09:30:00,16.99,17.17,16.9,17.02,25224900.0,13.3199,13.461,13.2493,13.3434,25224900.0
2009-09-15 10:00:00,17.02,17.03,16.76,16.93,24043700.0,13.3434,13.3512,13.1396,13.2728,24043700.0
2009-09-15 10:30:00,16.93,17.03,16.91,17.02,13496000.0,13.2728,13.3512,13.2572,13.3434,13496000.0
2009-09-15 11:00:00,17.02,17.04,16.83,16.86,12230100.0,13.3434,13.3591,13.1944,13.218,12230100.0
2009-09-15 11:30:00,16.86,16.95,16.86,16.89,6875700.0,13.218,13.2885,13.218,13.2415,6875700.0
2009-09-15 12:00:00,16.89,16.94,16.88,16.93,4343300.0,13.2415,13.2807,13.2336,13.2728,4343300.0
2009-09-15 12:30:00,16.93,16.95,16.88,16.93,4537400.0,13.2728,13.2885,13.2336,13.2728,4537400.0
2009-09-15 13:00:00,16.93,17.02,16.91,17.01,8073900.0,13.2728,13.3434,13.2572,13.3356,8073900.0
2009-09-15 13:30:00,17.01,17.02,16.98,17.01,7494800.0,13.3356,13.3434,13.312,13.3356,7494800.0
2009-09-15 14:00:00,17.0,17.02,16.93,16.96,4860100.0,13.3277,13.3434,13.2728,13.2964,4860100.0
2009-09-15 14:30:00,16.97,16.97,16.85,16.93,8691000.0,13.3042,13.3042,13.2101,13.2728,8691000.0
2009-09-15 15:00:00,16.93,17.01,16.9,16.97,8412200.0,13.2728,13.3356,13.2493,13.3042,8412200.0
2009-09-15 15:30:00,16.98,16.98,16.81,16.81,19284700.0,13.312,13.312,13.1788,13.1788,19284700.0
2009-09-16 09:30:00,16.89,16.94,16.83,16.87,20223900.0,13.2415,13.2807,13.1944,13.2258,20223900.0
2009-09-16 10:00:00,16.88,17.1,16.87,17.04,22346700.0,13.2336,13.4061,13.2258,13.3591,22346700.0
2009-09-16 10:30:00,17.04,17.16,17.03,17.09,7617400.0,13.3591,13.4532,13.3512,13.3983,7617400.0
2009-09-16 11:00:00,17.1,17.25,17.09,17.22,14387600.0,13.4061,13.5237,13.3983,13.5002,14387600.0
2009-09-16 11:30:00,17.21,17.25,17.13,17.24,14960600.0,13.4924,13.5237,13.4296,13.5159,14960600.0
2009-09-16 12:00:00,17.24,17.29,17.19,17.19,12892100.0,13.5159,13.5551,13.4767,13.4767,12892100.0
2009-09-16 12:30:00,17.2,17.3,17.18,17.26,8490100.0,13.4845,13.5629,13.4688,13.5316,8490100.0
2009-09-16 13:00:00,17.27,17.3,17.22,17.27,9042100.0,13.5394,13.5629,13.5002,13.5394,9042100.0
2009-09-16 13:30:00,17.27,17.29,17.19,17.21,9661000.0,13.5394,13.5551,13.4767,13.4924,9661000.0
2009-09-16 14:00:00,17.21,17.25,17.09,17.1,10094500.0,13.4924,13.5237,13.3983,13.4061,10094500.0
2009-09-16 14:30:00,17.09,17.2,17.07,17.12,10604200.0,13.3983,13.4845,13.3826,13.4218,10604200.0
2009-09-16 15:00:00,17.11,17.21,17.09,17.18,10657300.0,13.414,13.4924,13.3983,13.4688,10657300.0
2009-09-16 15:30:00,17.18,17.26,17.12,17.23,22628700.0,13.4688,13.5316,13.4218,13.508,22628700.0
2009-09-17 09:30:00,17.31,17.43,17.2,17.43,20931000.0,13.5708,13.6648,13.4845,13.6648,20931000.0
2009-09-17 10:00:00,17.43,17.5,17.31,17.4,20955700.0,13.6648,13.7197,13.5708,13.6413,20955700.0
2009-09-17 10:30:00,17.41,17.69,17.39,17.66,21098500.0,13.6492,13.8687,13.6335,13.8452,21098500.0
2009-09-17 11:00:00,17.66,17.71,17.6,17.7,12559900.0,13.8452,13.8844,13.7981,13.8765,12559900.0
2009-09-17 11:30:00,17.7,17.72,17.51,17.62,14612300.0,13.8765,13.8922,13.7276,13.8138,14612300.0
2009-09-17 12:00:00,17.61,17.64,17.39,17.53,18803200.0,13.806,13.8295,13.6335,13.7432,18803200.0
2009-09-17 12:30:00,17.53,17.57,17.4,17.41,14176700.0,13.7432,13.7746,13.6413,13.6492,14176700.0
2009-09-17 13:00:00,17.41,17.51,17.37,17.43,12896500.0,13.6492,13.7276,13.6178,13.6648,12896500.0
2009-09-17 13:30:00,17.43,17.59,17.4,17.58,9403100.0,13.6648,13.7903,13.6413,13.7824,9403100.0
2009-09-17 14:00:00,17.58,17.6,17.49,17.54,8081800.0,13.7824,13.7981,13.7119,13.7511,8081800.0
2009-09-17 14:30:00,17.54,17.75,17.53,17.66,17689900.0,13.7511,13.9157,13.7432,13.8452,17689900.0
2009-09-17 15:00:00,17.67,17.74,17.6,17.71,12779900.0,13.853,13.9079,13.7981,13.8844,12779900.0
2009-09-17 15:30:00,17.71,17.72,17.59,17.65,17564700.0,13.8844,13.8922,13.7903,13.8373,17564700.0
2009-09-18 09:30:00,17.73,17.77,17.51,17.58,34314600.0,13.9,13.9314,13.7276,13.7824,34314600.0
2009-09-18 10:00:00,17.58,17.64,17.54,17.6,12859400.0,13.7824,13.8295,13.7511,13.7981,12859400.0
2009-09-18 10:30:00,17.6,17.74,17.59,17.7,11266000.0,13.7981,13.9079,13.7903,13.8765,11266000.0
2009-09-18 11:00:00,17.71,17.74,17.66,17.66,5936300.0,13.8844,13.9079,13.8452,13.8452,5936300.0
2009-09-18 11:30:00,17.66,17.68,17.58,17.58,6850800.0,13.8452,13.8608,13.7824,13.7824,6850800.0
2009-09-18 12:00:00,17.59,17.61,17.52,17.58,6612500.0,13.7903,13.806,13.7354,13.7824,6612500.0
2009-09-18 12:30:00,17.59,17.65,17.55,17.63,5512500.0,13.7903,13.8373,13.7589,13.8216,5512500.0
2009-09-18 13:00:00,17.62,17.65,17.57,17.59,5977200.0,13.8138,13.8373,13.7746,13.7903,5977200.0
2009-09-18 13:30:00,17.59,17.63,17.55,17.56,5329900.0,13.7903,13.8216,13.7589,13.7668,5329900.0
2009-09-18 14:00:00,17.56,17.6,17.52,17.53,7139300.0,13.7668,13.7981,13.7354,13.7432,7139300.0
2009-09-18 14:30:00,17.53,17.58,17.51,17.55,6219000.0,13.7432,13.7824,13.7276,13.7589,6219000.0
2009-09-18 15:00:00,17.55,17.69,17.55,17.67,10195200.0,13.7589,13.8687,13.7589,13.853,10195200.0
2009-09-18 15:30:00,17.67,17.67,17.54,17.58,20672500.0,13.853,13.853,13.7511,13.7824,20672500.0
2009-09-21 09:30:00,17.39,17.43,17.23,17.24,20292600.0,13.6335,13.6648,13.508,13.5159,20292600.0
2009-09-21 10:00:00,17.23,17.44,17.22,17.34,13426000.0,13.508,13.6727,13.5002,13.5943,13426000.0
2009-09-21 10:30:00,17.33,17.36,17.23,17.27,9581400.0,13.5864,13.61,13.508,13.5394,9581400.0
2009-09-21 11:00:00,17.26,17.32,17.24,17.26,8654200.0,13.5316,13.5786,13.5159,13.5316,8654200.0
2009-09-21 11:30:00,17.26,17.29,17.25,17.27,5789000.0,13.5316,13.5551,13.5237,13.5394,5789000.0
2009-09-21 12:00:00,17.27,17.34,17.26,17.3,5934100.0,13.5394,13.5943,13.5316,13.5629,5934100.0
2009-09-21 12:30:00,17.29,17.34,17.28,17.3,4366100.0,13.5551,13.5943,13.5472,13.5629,4366100.0
2009-09-21 13:00:00,17.29,17.3,17.26,17.28,3023500.0,13.5551,13.5629,13.5316,13.5472,3023500.0
2009-09-21 13:30:00,17.29,17.31,17.25,17.26,4431800.0,13.5551,13.5708,13.5237,13.5316,4431800.0
2009-09-21 14:00:00,17.26,17.28,17.25,17.27,3082700.0,13.5316,13.5472,13.5237,13.5394,3082700.0
2009-09-21 14:30:00,17.27,17.28,17.22,17.22,4999900.0,13.5394,13.5472,13.5002,13.5002,4999900.0
2009-09-21 15:00:00,17.23,17.43,17.18,17.35,21920900.0,13.508,13.6648,13.4688,13.6021,21920900.0
2009-09-21 15:30:00,17.35,17.36,17.25,17.27,14670000.0,13.6021,13.61,13.5237,13.5394,14670000.0
2009-09-22 09:30:00,17.68,17.73,17.55,17.59,25653500.0,13.8608,13.9,13.7589,13.7903,25653500.0
2009-09-22 10:00:00,17.6,17.67,17.54,17.62,16780800.0,13.7981,13.853,13.7511,13.8138,16780800.0
2009-09-22 10:30:00,17.61,18.08,17.55,17.64,10199000.0,13.806,14.1744,13.7589,13.8295,10199000.0
2009-09-22 11:00:00,17.64,17.69,17.59,17.59,8926800.0,13.8295,13.8687,13.7903,13.7903,8926800.0
2009-09-22 11:30:00,17.59,17.66,17.59,17.61,6584800.0,13.7903,13.8452,13.7903,13.806,6584800.0
2009-09-22 12:00:00,17.62,17.66,17.58,17.63,8814800.0,13.8138,13.8452,13.7824,13.8216,8814800.0
2009-09-22 12:30:00,17.62,17.65,17.61,17.64,5480000.0,13.8138,13.8373,13.806,13.8295,5480000.0
2009-09-22 13:00:00,17.64,17.68,17.6,17.62,10984900.0,13.8295,13.8608,13.7981,13.8138,10984900.0
2009-09-22 13:30:00,17.63,17.65,17.59,17.63,6292400.0,13.8216,13.8373,13.7903,13.8216,6292400.0
2009-09-22 14:00:00,17.63,17.64,17.58,17.61,5198100.0,13.8216,13.8295,13.7824,13.806,5198100.0
2009-09-22 14:30:00,17.61,17.64,17.58,17.62,6636300.0,13.806,13.8295,13.7824,13.8138,6636300.0
2009-09-22 15:00:00,17.62,17.64,17.55,17.63,11584100.0,13.8138,13.8295,13.7589,13.8216,11584100.0
2009-09-22 15:30:00,17.63,17.64,17.55,17.59,21454200.0,13.8216,13.8295,13.7589,13.7903,21454200.0
2009-09-23 09:30:00,17.76,17.8,17.65,17.65,21211900.0,13.9236,13.9549,13.8373,13.8373,21211900.0
2009-09-23 10:00:00,17.66,17.76,17.65,17.72,12780900.0,13.8452,13.9236,13.8373,13.8922,12780900.0
2009-09-23 10:30:00,17.72,17.74,17.68,17.73,7472200.0,13.8922,13.9079,13.8608,13.9,7472200.0
2009-09-23 11:00:00,17.73,17.76,17.71,17.75,5969200.0,13.9,13.9236,13.8844,13.9157,5969200.0
2009-09-23 11:30:00,17.75,17.8,17.72,17.78,8680000.0,13.9157,13.9549,13.8922,13.9392,8680000.0
2009-09-23 12:00:00,17.78,17.8,17.77,17.79,4673000.0,13.9392,13.9549,13.9314,13.9471,4673000.0
2009-09-23 12:30:00,17.78,17.82,17.77,17.79,6359300.0,13.9392,13.9706,13.9314,13.9471,6359300.0
2009-09-23 13:00:00,17.8,17.85,17.77,17.81,6482300.0,13.9549,13.9941,13.9314,13.9627,6482300.0
2009-09-23 13:30:00,17.8,17.84,17.8,17.83,4949200.0,13.9549,13.9863,13.9549,13.9784,4949200.0
2009-09-23 14:00:00,17.82,17.97,17.78,17.97,19153900.0,13.9706,14.0882,13.9392,14.0882,19153900.0
2009-09-23 14:30:00,17.97,18.03,17.85,17.95,32677300.0,14.0882,14.1352,13.9941,14.0725,32677300.0
2009-09-23 15:00:00,17.96,18.06,17.87,17.9,23298800.0,14.0803,14.1587,14.0098,14.0333,23298800.0
2009-09-23 15:30:00,17.9,17.91,17.49,17.52,35586300.0,14.0333,14.0411,13.7119,13.7354,35586300.0
2009-09-24 09:30:00,17.55,17.7,17.55,17.62,21053900.0,13.7589,13.8765,13.7589,13.8138,21053900.0
2009-09-24 10:00:00,17.62,17.63,17.25,17.34,25113100.0,13.8138,13.8216,13.5237,13.5943,25113100.0
2009-09-24 10:30:00,17.34,17.36,17.2,17.28,16003400.0,13.5943,13.61,13.4845,13.5472,16003400.0
2009-09-24 11:00:00,17.28,17.28,17.06,17.12,21578200.0,13.5472,13.5472,13.3748,13.4218,21578200.0
2009-09-24 11:30:00,17.12,17.24,17.11,17.16,12715000.0,13.4218,13.5159,13.414,13.4532,12715000.0
2009-09-24 12:00:00,17.15,17.2,17.1,17.15,7588000.0,13.4453,13.4845,13.4061,13.4453,7588000.0
2009-09-24 12:30:00,17.15,17.22,17.01,17.03,9797600.0,13.4453,13.5002,13.3356,13.3512,9797600.0
2009-09-24 13:00:00,17.03,17.1,16.96,17.0,14872100.0,13.3512,13.4061,13.2964,13.3277,14872100.0
2009-09-24 13:30:00,17.01,17.03,16.86,16.89,14557500.0,13.3356,13.3512,13.218,13.2415,14557500.0
2009-09-24 14:00:00,16.9,17.0,16.81,16.88,14084700.0,13.2493,13.3277,13.1788,13.2336,14084700.0
2009-09-24 14:30:00,16.88,16.99,16.87,16.97,13434300.0,13.2336,13.3199,13.2258,13.3042,13434300.0
2009-09-24 15:00:00,16.97,17.13,16.95,17.05,17801100.0,13.3042,13.4296,13.2885,13.3669,17801100.0
2009-09-24 15:30:00,17.05,17.09,16.96,16.99,20358800.0,13.3669,13.3983,13.2964,13.3199,20358800.0
2009-09-25 09:30:00,16.95,17.08,16.77,16.79,23575900.0,13.2885,13.3904,13.1474,13.1631,23575900.0
2009-09-25 10:00:00,16.79,16.96,16.72,16.91,14770900.0,13.1631,13.2964,13.1082,13.2572,14770900.0
2009-09-25 10:30:00,16.91,16.95,16.83,16.86,9947800.0,13.2572,13.2885,13.1944,13.218,9947800.0
2009-09-25 11:00:00,16.85,16.86,16.75,16.79,8161200.0,13.2101,13.218,13.1317,13.1631,8161200.0
2009-09-25 11:30:00,16.79,16.79,16.69,16.72,9748200.0,13.1631,13.1631,13.0847,13.1082,9748200.0
2009-09-25 12:00:00,16.71,16.75,16.58,16.59,12192300.0,13.1004,13.1317,12.9984,13.0063,12192300.0
2009-09-25 12:30:00,16.6,16.63,16.56,16.58,8240800.0,13.0141,13.0376,12.9828,12.9984,8240800.0
2009-09-25 13:00:00,16.58,16.62,16.5,16.57,12248300.0,12.9984,13.0298,12.9357,12.9906,12248300.0
2009-09-25 13:30:00,16.57,16.95,16.51,16.66,9290200.0,12.9906,13.2885,12.9436,13.0612,9290200.0
2009-09-25 14:00:00,16.66,16.74,16.61,16.69,10242000.0,13.0612,13.1239,13.022,13.0847,10242000.0
2009-09-25 14:30:00,16.68,16.78,16.65,16.77,8250900.0,13.0768,13.1552,13.0533,13.1474,8250900.0
2009-09-25 15:00:00,16.76,16.77,16.7,16.75,7256700.0,13.1396,13.1474,13.0925,13.1317,7256700.0
2009-09-25 15:30:00,16.75,16.76,16.6,16.64,18630000.0,13.1317,13.1396,13.0141,13.0455,18630000.0
2009-09-28 09:30:00,16.71,16.8,16.69,16.73,16535200.0,13.1004,13.1709,13.0847,13.116,16535200.0
2009-09-28 10:00:00,16.74,16.83,16.65,16.67,13783300.0,13.1239,13.1944,13.0533,13.069,13783300.0
2009-09-28 10:30:00,16.67,16.72,16.65,16.68,8830400.0,13.069,13.1082,13.0533,13.0768,8830400.0
2009-09-28 11:00:00,16.68,16.77,16.67,16.73,7022500.0,13.0768,13.1474,13.069,13.116,7022500.0
2009-09-28 11:30:00,16.73,16.78,16.72,16.75,4583700.0,13.116,13.1552,13.1082,13.1317,4583700.0
2009-09-28 12:00:00,16.75,16.8,16.75,16.78,3992600.0,13.1317,13.1709,13.1317,13.1552,3992600.0
2009-09-28 12:30:00,16.78,16.82,16.77,16.77,4010600.0,13.1552,13.1866,13.1474,13.1474,4010600.0
2009-09-28 13:00:00,16.78,16.88,16.77,16.86,4839500.0,13.1552,13.2336,13.1474,13.218,4839500.0
2009-09-28 13:30:00,16.87,16.98,16.8,16.89,9340700.0,13.2258,13.312,13.1709,13.2415,9340700.0
2009-09-28 14:00:00,16.89,17.0,16.87,16.99,7857500.0,13.2415,13.3277,13.2258,13.3199,7857500.0
2009-09-28 14:30:00,17.0,17.0,16.95,16.97,5277900.0,13.3277,13.3277,13.2885,13.3042,5277900.0
2009-09-28 15:00:00,16.97,17.08,16.93,17.08,10094400.0,13.3042,13.3904,13.2728,13.3904,10094400.0
2009-09-28 15:30:00,17.07,17.22,17.04,17.21,21603800.0,13.3826,13.5002,13.3591,13.4924,21603800.0
2009-09-29 09:30:00,17.37,17.53,17.25,17.34,25486200.0,13.6178,13.7432,13.5237,13.5943,25486200.0
2009-09-29 10:00:00,17.33,17.33,17.14,17.26,17015000.0,13.5864,13.5864,13.4375,13.5316,17015000.0
2009-09-29 10:30:00,17.26,17.32,17.17,17.18,10148100.0,13.5316,13.5786,13.461,13.4688,10148100.0
2009-09-29 11:00:00,17.17,17.22,17.14,17.2,8665300.0,13.461,13.5002,13.4375,13.4845,8665300.0
2009-09-29 11:30:00,17.21,17.22,17.07,17.13,8919300.0,13.4924,13.5002,13.3826,13.4296,8919300.0
2009-09-29 12:00:00,17.14,17.2,17.13,17.17,5081400.0,13.4375,13.4845,13.4296,13.461,5081400.0
2009-09-29 12:30:00,17.16,17.27,17.16,17.27,4722100.0,13.4532,13.5394,13.4532,13.5394,4722100.0
2009-09-29 13:00:00,17.26,17.32,17.25,17.26,6211800.0,13.5316,13.5786,13.5237,13.5316,6211800.0
2009-09-29 13:30:00,17.26,17.3,17.24,17.3,4961400.0,13.5316,13.5629,13.5159,13.5629,4961400.0
2009-09-29 14:00:00,17.3,17.3,17.25,17.27,4077200.0,13.5629,13.5629,13.5237,13.5394,4077200.0
2009-09-29 14:30:00,17.27,17.29,17.21,17.28,5853400.0,13.5394,13.5551,13.4924,13.5472,5853400.0
2009-09-29 15:00:00,17.28,17.29,17.21,17.21,5689700.0,13.5472,13.5551,13.4924,13.4924,5689700.0
2009-09-29 15:30:00,17.21,17.23,17.14,17.15,10945600.0,13.4924,13.508,13.4375,13.4453,10945600.0
2009-09-30 09:30:00,17.26,17.31,16.82,16.85,27998900.0,13.5316,13.5708,13.1866,13.2101,27998900.0
2009-09-30 10:00:00,16.85,16.94,16.8,16.88,18826100.0,13.2101,13.2807,13.1709,13.2336,18826100.0
2009-09-30 10:30:00,16.88,16.92,16.76,16.83,16986900.0,13.2336,13.265,13.1396,13.1944,16986900.0
2009-09-30 11:00:00,16.83,16.92,16.82,16.91,8940300.0,13.1944,13.265,13.1866,13.2572,8940300.0
2009-09-30 11:30:00,16.91,16.94,16.87,16.89,6840600.0,13.2572,13.2807,13.2258,13.2415,6840600.0
2009-09-30 12:00:00,16.89,16.92,16.86,16.92,6064800.0,13.2415,13.265,13.218,13.265,6064800.0
2009-09-30 12:30:00,16.92,17.03,16.83,17.02,10432700.0,13.265,13.3512,13.1944,13.3434,10432700.0
2009-09-30 13:00:00,17.01,17.3,17.01,17.03,9345500.0,13.3356,13.5629,13.3356,13.3512,9345500.0
2009-09-30 13:30:00,17.02,17.03,16.93,16.97,8600600.0,13.3434,13.3512,13.2728,13.3042,8600600.0
2009-09-30 14:00:00,16.96,16.98,16.86,16.9,9303600.0,13.2964,13.312,13.218,13.2493,9303600.0
2009-09-30 14:30:00,16.9,16.97,16.87,16.87,9239000.0,13.2493,13.3042,13.2258,13.2258,9239000.0
2009-09-30 15:00:00,16.87,16.87,16.76,16.82,15473100.0,13.2258,13.2258,13.1396,13.1866,15473100.0
2009-09-30 15:30:00,16.81,16.92,16.78,16.88,20738400.0,13.1788,13.265,13.1552,13.2336,20738400.0
2009-10-01 09:30:00,16.96,17.16,16.85,16.86,33125200.0,13.2964,13.4532,13.2101,13.218,33125200.0
2009-10-01 10:00:00,16.87,16.89,16.64,16.75,29073800.0,13.2258,13.2415,13.0455,13.1317,29073800.0
2009-10-01 10:30:00,16.75,16.85,16.72,16.85,10497600.0,13.1317,13.2101,13.1082,13.2101,10497600.0
2009-10-01 11:00:00,16.84,16.96,16.75,16.91,18432400.0,13.2023,13.2964,13.1317,13.2572,18432400.0
2009-10-01 11:30:00,16.91,16.94,16.84,16.86,10045000.0,13.2572,13.2807,13.2023,13.218,10045000.0
2009-10-01 12:00:00,16.85,16.87,16.78,16.85,8151300.0,13.2101,13.2258,13.1552,13.2101,8151300.0
2009-10-01 12:30:00,16.86,16.86,16.81,16.83,4464100.0,13.218,13.218,13.1788,13.1944,4464100.0
2009-10-01 13:00:00,16.82,16.83,16.61,16.65,12295200.0,13.1866,13.1944,13.022,13.0533,12295200.0
2009-10-01 13:30:00,16.64,16.67,16.54,16.56,13317600.0,13.0455,13.069,12.9671,12.9828,13317600.0
2009-10-01 14:00:00,16.57,16.65,16.55,16.57,12039000.0,12.9906,13.0533,12.9749,12.9906,12039000.0
2009-10-01 14:30:00,16.56,16.58,16.41,16.41,16921300.0,12.9828,12.9984,12.8652,12.8652,16921300.0
2009-10-01 15:00:00,16.41,16.42,16.21,16.28,27072900.0,12.8652,12.873,12.7084,12.7633,27072900.0
2009-10-01 15:30:00,16.28,16.36,16.18,16.19,32490900.0,12.7633,12.826,12.6849,12.6927,32490900.0
2009-10-02 09:30:00,15.9,15.93,15.62,15.77,53452900.0,12.4653,12.4889,12.2458,12.3634,53452900.0
2009-10-02 10:00:00,15.78,16.18,15.75,16.13,29987300.0,12.3713,12.6849,12.3477,12.6457,29987300.0
2009-10-02 10:30:00,16.14,16.39,16.06,16.14,26945000.0,12.6535,12.8495,12.5908,12.6535,26945000.0
2009-10-02 11:00:00,16.14,16.21,16.12,16.14,9298400.0,12.6535,12.7084,12.6378,12.6535,9298400.0
2009-10-02 11:30:00,16.13,16.21,16.09,16.11,10372200.0,12.6457,12.7084,12.6143,12.63,10372200.0
2009-10-02 12:00:00,16.11,16.23,16.09,16.21,7903400.0,12.63,12.7241,12.6143,12.7084,7903400.0
2009-10-02 12:30:00,16.21,16.35,16.21,16.34,7185900.0,12.7084,12.8181,12.7084,12.8103,7185900.0
2009-10-02 13:00:00,16.33,16.47,16.32,16.43,10047200.0,12.8025,12.9122,12.7946,12.8809,10047200.0
2009-10-02 13:30:00,16.43,16.49,16.37,16.42,8854200.0,12.8809,12.9279,12.8338,12.873,8854200.0
2009-10-02 14:00:00,16.42,16.47,16.36,16.46,7128000.0,12.873,12.9122,12.826,12.9044,7128000.0
2009-10-02 14:30:00,16.45,16.48,16.31,16.31,8858500.0,12.8965,12.9201,12.7868,12.7868,8858500.0
2009-10-02 15:00:00,16.31,16.32,16.17,16.17,9943700.0,12.7868,12.7946,12.677,12.677,9943700.0
2009-10-02 15:30:00,16.17,16.34,16.17,16.33,17332600.0,12.677,12.8103,12.677,12.8025,17332600.0
2009-10-05 09:30:00,16.67,16.82,16.55,16.8,25707700.0,13.069,13.1866,12.9749,13.1709,25707700.0
2009-10-05 10:00:00,16.81,16.88,16.68,16.76,18988100.0,13.1788,13.2336,13.0768,13.1396,18988100.0
2009-10-05 10:30:00,16.77,16.79,16.69,16.79,10410400.0,13.1474,13.1631,13.0847,13.1631,10410400.0
2009-10-05 11:00:00,16.79,16.8,16.72,16.75,7450200.0,13.1631,13.1709,13.1082,13.1317,7450200.0
2009-10-05 11:30:00,16.75,16.76,16.69,16.71,6172100.0,13.1317,13.1396,13.0847,13.1004,6172100.0
2009-10-05 12:00:00,16.72,16.79,16.7,16.79,5578200.0,13.1082,13.1631,13.0925,13.1631,5578200.0
2009-10-05 12:30:00,16.79,16.87,16.77,16.83,7774100.0,13.1631,13.2258,13.1474,13.1944,7774100.0
2009-10-05 13:00:00,16.83,16.89,16.81,16.83,5730400.0,13.1944,13.2415,13.1788,13.1944,5730400.0
2009-10-05 13:30:00,16.83,16.85,16.78,16.85,5685400.0,13.1944,13.2101,13.1552,13.2101,5685400.0
2009-10-05 14:00:00,16.85,16.89,16.77,16.82,7919400.0,13.2101,13.2415,13.1474,13.1866,7919400.0
2009-10-05 14:30:00,16.83,16.93,16.83,16.9,11674200.0,13.1944,13.2728,13.1944,13.2493,11674200.0
2009-10-05 15:00:00,16.9,16.94,16.87,16.93,8662800.0,13.2493,13.2807,13.2258,13.2728,8662800.0
2009-10-05 15:30:00,16.93,16.97,16.87,16.95,23011800.0,13.2728,13.3042,13.2258,13.2885,23011800.0
2009-10-06 09:30:00,17.21,17.37,17.21,17.28,26678200.0,13.4924,13.6178,13.4924,13.5472,26678200.0
2009-10-06 10:00:00,17.28,17.3,17.19,17.21,15296000.0,13.5472,13.5629,13.4767,13.4924,15296000.0
2009-10-06 10:30:00,17.22,17.25,17.15,17.24,11391600.0,13.5002,13.5237,13.4453,13.5159,11391600.0
2009-10-06 11:00:00,17.23,17.36,17.23,17.28,9087000.0,13.508,13.61,13.508,13.5472,9087000.0
2009-10-06 11:30:00,17.27,17.29,17.25,17.26,4967500.0,13.5394,13.5551,13.5237,13.5316,4967500.0
2009-10-06 12:00:00,17.26,17.27,17.22,17.24,6207700.0,13.5316,13.5394,13.5002,13.5159,6207700.0
2009-10-06 12:30:00,17.24,17.28,17.15,17.16,7004400.0,13.5159,13.5472,13.4453,13.4532,7004400.0
2009-10-06 13:00:00,17.16,17.18,17.07,17.13,12032200.0,13.4532,13.4688,13.3826,13.4296,12032200.0
2009-10-06 13:30:00,17.13,17.14,16.85,16.88,18683300.0,13.4296,13.4375,13.2101,13.2336,18683300.0
2009-10-06 14:00:00,16.88,16.89,16.71,16.78,21610000.0,13.2336,13.2415,13.1004,13.1552,21610000.0
2009-10-06 14:30:00,16.78,16.91,16.75,16.87,12690400.0,13.1552,13.2572,13.1317,13.2258,12690400.0
2009-10-06 15:00:00,16.86,17.24,16.82,17.03,16251800.0,13.218,13.5159,13.1866,13.3512,16251800.0
2009-10-06 15:30:00,17.03,17.04,16.85,16.98,17819100.0,13.3512,13.3591,13.2101,13.312,17819100.0
2009-10-07 09:30:00,17.08,17.3,17.04,17.27,27855100.0,13.3904,13.5629,13.3591,13.5394,27855100.0
2009-10-07 10:00:00,17.27,17.27,17.12,17.19,15025000.0,13.5394,13.5394,13.4218,13.4767,15025000.0
2009-10-07 10:30:00,17.19,17.3,17.16,17.25,12169300.0,13.4767,13.5629,13.4532,13.5237,12169300.0
2009-10-07 11:00:00,17.25,17.35,17.24,17.31,13818300.0,13.5237,13.6021,13.5159,13.5708,13818300.0
2009-10-07 11:30:00,17.31,17.34,17.21,17.25,9102300.0,13.5708,13.5943,13.4924,13.5237,9102300.0
2009-10-07 12:00:00,17.24,17.32,17.24,17.31,8040200.0,13.5159,13.5786,13.5159,13.5708,8040200.0
2009-10-07 12:30:00,17.31,17.33,17.25,17.32,5976300.0,13.5708,13.5864,13.5237,13.5786,5976300.0
2009-10-07 13:00:00,17.32,17.33,17.25,17.27,4363300.0,13.5786,13.5864,13.5237,13.5394,4363300.0
2009-10-07 13:30:00,17.27,17.29,17.17,17.26,9043600.0,13.5394,13.5551,13.461,13.5316,9043600.0
2009-10-07 14:00:00,17.26,17.27,17.17,17.21,6371600.0,13.5316,13.5394,13.461,13.4924,6371600.0
2009-10-07 14:30:00,17.21,17.3,17.21,17.3,7172900.0,13.4924,13.5629,13.4924,13.5629,7172900.0
2009-10-07 15:00:00,17.3,17.33,17.23,17.31,9781400.0,13.5629,13.5864,13.508,13.5708,9781400.0
2009-10-07 15:30:00,17.32,17.35,17.29,17.33,14882000.0,13.5786,13.6021,13.5551,13.5864,14882000.0
2009-10-08 09:30:00,17.57,17.59,17.38,17.48,21794500.0,13.7746,13.7903,13.6256,13.704,21794500.0
2009-10-08 10:00:00,17.49,17.57,17.43,17.51,12597700.0,13.7119,13.7746,13.6648,13.7276,12597700.0
2009-10-08 10:30:00,17.51,17.55,17.48,17.51,7258800.0,13.7276,13.7589,13.704,13.7276,7258800.0
2009-10-08 11:00:00,17.51,17.59,17.47,17.54,7908600.0,13.7276,13.7903,13.6962,13.7511,7908600.0
2009-10-08 11:30:00,17.55,17.58,17.53,17.54,6036800.0,13.7589,13.7824,13.7432,13.7511,6036800.0
2009-10-08 12:00:00,17.53,17.57,17.51,17.57,4814600.0,13.7432,13.7746,13.7276,13.7746,4814600.0
2009-10-08 12:30:00,17.57,17.58,17.52,17.52,5388900.0,13.7746,13.7824,13.7354,13.7354,5388900.0
2009-10-08 13:00:00,17.53,17.53,17.39,17.47,8745600.0,13.7432,13.7432,13.6335,13.6962,8745600.0
2009-10-08 13:30:00,17.46,17.49,17.4,17.47,6283100.0,13.6884,13.7119,13.6413,13.6962,6283100.0
2009-10-08 14:00:00,17.46,17.49,17.38,17.42,6609000.0,13.6884,13.7119,13.6256,13.657,6609000.0
2009-10-08 14:30:00,17.43,17.45,17.38,17.42,7638800.0,13.6648,13.6805,13.6256,13.657,7638800.0
2009-10-08 15:00:00,17.41,17.45,17.31,17.32,10542900.0,13.6492,13.6805,13.5708,13.5786,10542900.0
2009-10-08 15:30:00,17.32,17.41,17.23,17.34,21543800.0,13.5786,13.6492,13.508,13.5943,21543800.0
2009-10-09 09:30:00,17.34,17.48,17.23,17.45,12839800.0,13.5943,13.704,13.508,13.6805,12839800.0
2009-10-09 10:00:00,17.45,17.46,17.34,17.41,8374900.0,13.6805,13.6884,13.5943,13.6492,8374900.0
2009-10-09 10:30:00,17.4,17.43,17.37,17.4,4811100.0,13.6413,13.6648,13.6178,13.6413,4811100.0
2009-10-09 11:00:00,17.41,17.45,17.38,17.43,4858100.0,13.6492,13.6805,13.6256,13.6648,4858100.0
2009-10-09 11:30:00,17.42,17.45,17.41,17.43,5216100.0,13.657,13.6805,13.6492,13.6648,5216100.0
2009-10-09 12:00:00,17.43,17.43,17.35,17.35,3799500.0,13.6648,13.6648,13.6021,13.6021,3799500.0
2009-10-09 12:30:00,17.36,17.42,17.35,17.42,3274800.0,13.61,13.657,13.6021,13.657,3274800.0
2009-10-09 13:00:00,17.41,17.45,17.41,17.43,2632400.0,13.6492,13.6805,13.6492,13.6648,2632400.0
2009-10-09 13:30:00,17.44,17.47,17.43,17.46,3903400.0,13.6727,13.6962,13.6648,13.6884,3903400.0
2009-10-09 14:00:00,17.46,17.47,17.41,17.41,4409100.0,13.6884,13.6962,13.6492,13.6492,4409100.0
2009-10-09 14:30:00,17.41,17.49,17.41,17.49,4781300.0,13.6492,13.7119,13.6492,13.7119,4781300.0
2009-10-09 15:00:00,17.49,17.53,17.48,17.52,8805300.0,13.7119,13.7432,13.704,13.7354,8805300.0
2009-10-09 15:30:00,17.52,17.55,17.47,17.54,13374100.0,13.7354,13.7589,13.6962,13.7511,13374100.0
2009-10-12 09:30:00,17.65,17.75,17.62,17.65,16603600.0,13.8373,13.9157,13.8138,13.8373,16603600.0
2009-10-12 10:00:00,17.65,17.66,17.51,17.55,13008400.0,13.8373,13.8452,13.7276,13.7589,13008400.0
2009-10-12 10:30:00,17.54,17.63,17.54,17.62,9169300.0,13.7511,13.8216,13.7511,13.8138,9169300.0
2009-10-12 11:00:00,17.62,17.69,17.61,17.67,7152300.0,13.8138,13.8687,13.806,13.853,7152300.0
2009-10-12 11:30:00,17.67,17.72,17.66,17.69,5443300.0,13.853,13.8922,13.8452,13.8687,5443300.0
2009-10-12 12:00:00,17.68,17.79,17.68,17.76,7983300.0,13.8608,13.9471,13.8608,13.9236,7983300.0
2009-10-12 12:30:00,17.76,17.85,17.75,17.83,7797800.0,13.9236,13.9941,13.9157,13.9784,7797800.0
2009-10-12 13:00:00,17.82,17.85,17.78,17.78,6516200.0,13.9706,13.9941,13.9392,13.9392,6516200.0
2009-10-12 13:30:00,17.78,17.85,17.75,17.85,6703600.0,13.9392,13.9941,13.9157,13.9941,6703600.0
2009-10-12 14:00:00,17.85,17.85,17.75,17.76,9980700.0,13.9941,13.9941,13.9157,13.9236,9980700.0
2009-10-12 14:30:00,17.76,17.84,17.68,17.82,10870300.0,13.9236,13.9863,13.8608,13.9706,10870300.0
2009-10-12 15:00:00,17.82,17.95,17.82,17.93,12147200.0,13.9706,14.0725,13.9706,14.0568,12147200.0
2009-10-12 15:30:00,17.93,18.02,17.92,18.02,20262200.0,14.0568,14.1274,14.049,14.1274,20262200.0
2009-10-13 09:30:00,17.94,18.0,17.61,17.67,26989100.0,14.0647,14.1117,13.806,13.853,26989100.0
2009-10-13 10:00:00,17.67,17.68,17.48,17.61,26572400.0,13.853,13.8608,13.704,13.806,26572400.0
2009-10-13 10:30:00,17.62,17.77,17.6,17.75,12990100.0,13.8138,13.9314,13.7981,13.9157,12990100.0
2009-10-13 11:00:00,17.74,17.77,17.63,17.72,9644900.0,13.9079,13.9314,13.8216,13.8922,9644900.0
2009-10-13 11:30:00,17.72,17.83,17.7,17.82,9838500.0,13.8922,13.9784,13.8765,13.9706,9838500.0
2009-10-13 12:00:00,17.81,17.83,17.73,17.75,5629600.0,13.9627,13.9784,13.9,13.9157,5629600.0
2009-10-13 12:30:00,17.76,17.8,17.75,17.76,4261200.0,13.9236,13.9549,13.9157,13.9236,4261200.0
2009-10-13 13:00:00,17.77,17.79,17.74,17.78,3897100.0,13.9314,13.9471,13.9079,13.9392,3897100.0
2009-10-13 13:30:00,17.79,17.83,17.72,17.78,5543400.0,13.9471,13.9784,13.8922,13.9392,5543400.0
2009-10-13 14:00:00,17.79,17.79,17.71,17.75,4130800.0,13.9471,13.9471,13.8844,13.9157,4130800.0
2009-10-13 14:30:00,17.76,17.81,17.75,17.79,4610100.0,13.9236,13.9627,13.9157,13.9471,4610100.0
2009-10-13 15:00:00,17.78,17.89,17.76,17.85,8024800.0,13.9392,14.0255,13.9236,13.9941,8024800.0
2009-10-13 15:30:00,17.85,17.87,17.77,17.8,13553800.0,13.9941,14.0098,13.9314,13.9549,13553800.0
2009-10-14 09:30:00,18.37,18.4,18.25,18.28,36885100.0,14.4018,14.4253,14.3077,14.3312,36885100.0
2009-10-14 10:00:00,18.29,18.32,18.16,18.26,19891500.0,14.3391,14.3626,14.2371,14.3155,19891500.0
2009-10-14 10:30:00,18.26,18.35,18.26,18.26,13190800.0,14.3155,14.3861,14.3155,14.3155,13190800.0
2009-10-14 11:00:00,18.27,18.33,18.25,18.29,12184500.0,14.3234,14.3704,14.3077,14.3391,12184500.0
2009-10-14 11:30:00,18.28,18.39,18.28,18.36,11156600.0,14.3312,14.4175,14.3312,14.3939,11156600.0
2009-10-14 12:00:00,18.37,18.44,18.35,18.39,11685400.0,14.4018,14.4567,14.3861,14.4175,11685400.0
2009-10-14 12:30:00,18.38,18.42,18.36,18.42,7984700.0,14.4096,14.441,14.3939,14.441,7984700.0
2009-10-14 13:00:00,18.42,18.5,18.41,18.44,13883500.0,14.441,14.5037,14.4331,14.4567,13883500.0
2009-10-14 13:30:00,18.43,18.47,18.43,18.47,6812600.0,14.4488,14.4802,14.4488,14.4802,6812600.0
2009-10-14 14:00:00,18.46,18.5,18.41,18.47,11410600.0,14.4723,14.5037,14.4331,14.4802,11410600.0
2009-10-14 14:30:00,18.46,18.5,18.4,18.46,11604600.0,14.4723,14.5037,14.4253,14.4723,11604600.0
2009-10-14 15:00:00,18.46,18.56,18.45,18.53,22727100.0,14.4723,14.5507,14.4645,14.5272,22727100.0
2009-10-14 15:30:00,18.53,18.64,18.5,18.57,32575700.0,14.5272,14.6135,14.5037,14.5586,32575700.0
2009-10-15 09:30:00,18.33,18.35,17.98,18.19,45290800.0,14.3704,14.3861,14.096,14.2607,45290800.0
2009-10-15 10:00:00,18.19,18.26,18.11,18.15,18865000.0,14.2607,14.3155,14.1979,14.2293,18865000.0
2009-10-15 10:30:00,18.15,18.16,18.06,18.15,12654800.0,14.2293,14.2371,14.1587,14.2293,12654800.0
2009-10-15 11:00:00,18.15,19.1,17.98,17.99,12901600.0,14.2293,14.9741,14.096,14.1039,12901600.0
2009-10-15 11:30:00,18.0,18.04,17.93,17.96,13915500.0,14.1117,14.1431,14.0568,14.0803,13915500.0
2009-10-15 12:00:00,17.96,18.06,17.95,18.03,10790100.0,14.0803,14.1587,14.0725,14.1352,10790100.0
2009-10-15 12:30:00,18.03,18.04,17.97,18.04,6632600.0,14.1352,14.1431,14.0882,14.1431,6632600.0
2009-10-15 13:00:00,18.03,18.08,18.03,18.07,5093900.0,14.1352,14.1744,14.1352,14.1666,5093900.0
2009-10-15 13:30:00,18.07,18.1,17.96,17.99,8445800.0,14.1666,14.1901,14.0803,14.1039,8445800.0
2009-10-15 14:00:00,17.99,18.01,17.88,17.94,12394100.0,14.1039,14.1195,14.0176,14.0647,12394100.0
2009-10-15 14:30:00,17.93,18.06,17.93,18.01,13547200.0,14.0568,14.1587,14.0568,14.1195,13547200.0
2009-10-15 15:00:00,18.01,18.04,17.92,17.92,12563100.0,14.1195,14.1431,14.049,14.049,12563100.0
2009-10-15 15:30:00,17.93,18.08,17.92,18.06,22034300.0,14.0568,14.1744,14.049,14.1587,22034300.0
2009-10-16 09:30:00,17.16,17.46,17.06,17.34,87961600.0,13.4532,13.6884,13.3748,13.5943,87961600.0
2009-10-16 10:00:00,17.33,17.4,17.15,17.35,34913100.0,13.5864,13.6413,13.4453,13.6021,34913100.0
2009-10-16 10:30:00,17.35,17.38,17.15,17.31,20111700.0,13.6021,13.6256,13.4453,13.5708,20111700.0
2009-10-16 11:00:00,17.32,17.41,17.25,17.38,18009900.0,13.5786,13.6492,13.5237,13.6256,18009900.0
2009-10-16 11:30:00,17.39,17.45,17.35,17.42,13419100.0,13.6335,13.6805,13.6021,13.657,13419100.0
2009-10-16 12:00:00,17.42,17.43,17.26,17.28,10491700.0,13.657,13.6648,13.5316,13.5472,10491700.0
2009-10-16 12:30:00,17.27,17.36,17.23,17.35,11660100.0,13.5394,13.61,13.508,13.6021,11660100.0
2009-10-16 13:00:00,17.36,17.42,17.34,17.39,8693800.0,13.61,13.657,13.5943,13.6335,8693800.0
2009-10-16 13:30:00,17.39,17.49,17.36,17.39,19205000.0,13.6335,13.7119,13.61,13.6335,19205000.0
2009-10-16 14:00:00,17.38,17.39,17.32,17.36,11674300.0,13.6256,13.6335,13.5786,13.61,11674300.0
2009-10-16 14:30:00,17.36,17.37,17.3,17.34,8242800.0,13.61,13.6178,13.5629,13.5943,8242800.0
2009-10-16 15:00:00,17.34,17.39,17.33,17.34,9448500.0,13.5943,13.6335,13.5864,13.5943,9448500.0
2009-10-16 15:30:00,17.33,17.4,17.26,17.28,31457800.0,13.5864,13.6413,13.5316,13.5472,31457800.0
2009-10-19 09:30:00,17.27,17.3,17.14,17.23,23667200.0,13.5394,13.5629,13.4375,13.508,23667200.0
2009-10-19 10:00:00,17.23,17.35,17.21,17.33,17107100.0,13.508,13.6021,13.4924,13.5864,17107100.0
2009-10-19 10:30:00,17.33,17.53,17.32,17.35,15897000.0,13.5864,13.7432,13.5786,13.6021,15897000.0
2009-10-19 11:00:00,17.35,17.53,17.34,17.39,6720600.0,13.6021,13.7432,13.5943,13.6335,6720600.0
2009-10-19 11:30:00,17.38,17.41,17.33,17.34,7323800.0,13.6256,13.6492,13.5864,13.5943,7323800.0
2009-10-19 12:00:00,17.34,17.37,17.32,17.33,6965600.0,13.5943,13.6178,13.5786,13.5864,6965600.0
2009-10-19 12:30:00,17.34,17.37,17.32,17.35,4288600.0,13.5943,13.6178,13.5786,13.6021,4288600.0
2009-10-19 13:00:00,17.35,17.36,17.3,17.33,5601400.0,13.6021,13.61,13.5629,13.5864,5601400.0
2009-10-19 13:30:00,17.34,17.4,17.33,17.38,5085100.0,13.5943,13.6413,13.5864,13.6256,5085100.0
2009-10-19 14:00:00,17.37,17.45,17.35,17.37,8531700.0,13.6178,13.6805,13.6021,13.6178,8531700.0
2009-10-19 14:30:00,17.37,17.38,17.24,17.29,10939000.0,13.6178,13.6256,13.5159,13.5551,10939000.0
2009-10-19 15:00:00,17.29,17.3,17.18,17.19,11024800.0,13.5551,13.5629,13.4688,13.4767,11024800.0
2009-10-19 15:30:00,17.19,17.25,17.15,17.17,22473100.0,13.4767,13.5237,13.4453,13.461,22473100.0
2009-10-20 09:30:00,17.22,17.4,17.2,17.3,26408600.0,13.5002,13.6413,13.4845,13.5629,26408600.0
2009-10-20 10:00:00,17.3,17.31,17.21,17.26,11824900.0,13.5629,13.5708,13.4924,13.5316,11824900.0
2009-10-20 10:30:00,17.26,17.45,17.22,17.45,12935500.0,13.5316,13.6805,13.5002,13.6805,12935500.0
2009-10-20 11:00:00,17.45,17.47,17.38,17.44,11728400.0,13.6805,13.6962,13.6256,13.6727,11728400.0
2009-10-20 11:30:00,17.44,17.44,17.31,17.38,8965300.0,13.6727,13.6727,13.5708,13.6256,8965300.0
2009-10-20 12:00:00,17.38,17.4,17.28,17.31,10010100.0,13.6256,13.6413,13.5472,13.5708,10010100.0
2009-10-20 12:30:00,17.31,17.33,17.26,17.29,6906500.0,13.5708,13.5864,13.5316,13.5551,6906500.0
2009-10-20 13:00:00,17.29,17.33,17.23,17.26,6443300.0,13.5551,13.5864,13.508,13.5316,6443300.0
2009-10-20 13:30:00,17.26,17.27,17.16,17.16,8039300.0,13.5316,13.5394,13.4532,13.4532,8039300.0
2009-10-20 14:00:00,17.16,17.26,17.12,17.15,13078600.0,13.4532,13.5316,13.4218,13.4453,13078600.0
2009-10-20 14:30:00,17.15,17.2,17.09,17.1,11553100.0,13.4453,13.4845,13.3983,13.4061,11553100.0
2009-10-20 15:00:00,17.1,17.15,17.02,17.04,13194100.0,13.4061,13.4453,13.3434,13.3591,13194100.0
2009-10-20 15:30:00,17.04,17.3,17.01,17.02,17383000.0,13.3591,13.5629,13.3356,13.3434,17383000.0
2009-10-21 09:30:00,16.99,17.17,16.92,17.09,19804800.0,13.3199,13.461,13.265,13.3983,19804800.0
2009-10-21 10:00:00,17.09,17.13,16.99,17.06,13211900.0,13.3983,13.4296,13.3199,13.3748,13211900.0
2009-10-21 10:30:00,17.06,17.12,16.98,16.99,10622000.0,13.3748,13.4218,13.312,13.3199,10622000.0
2009-10-21 11:00:00,16.99,17.1,16.98,17.09,9020600.0,13.3199,13.4061,13.312,13.3983,9020600.0
2009-10-21 11:30:00,17.08,17.09,16.95,16.97,9926000.0,13.3904,13.3983,13.2885,13.3042,9926000.0
2009-10-21 12:00:00,16.97,16.97,16.81,16.88,19877200.0,13.3042,13.3042,13.1788,13.2336,19877200.0
2009-10-21 12:30:00,16.88,16.93,16.83,16.9,14229200.0,13.2336,13.2728,13.1944,13.2493,14229200.0
2009-10-21 13:00:00,16.9,16.93,16.82,16.82,8430100.0,13.2493,13.2728,13.1866,13.1866,8430100.0
2009-10-21 13:30:00,16.83,16.94,16.81,16.92,9537700.0,13.1944,13.2807,13.1788,13.265,9537700.0
2009-10-21 14:00:00,16.92,16.93,16.82,16.83,8605400.0,13.265,13.2728,13.1866,13.1944,8605400.0
2009-10-21 14:30:00,16.83,16.87,16.81,16.84,6466500.0,13.1944,13.2258,13.1788,13.2023,6466500.0
2009-10-21 15:00:00,16.84,16.93,16.75,16.76,18200800.0,13.2023,13.2728,13.1317,13.1396,18200800.0
2009-10-21 15:30:00,16.77,16.78,16.46,16.5,53975100.0,13.1474,13.1552,12.9044,12.9357,53975100.0
2009-10-22 09:30:00,16.54,16.67,16.42,16.44,32587500.0,12.9671,13.069,12.873,12.8887,32587500.0
2009-10-22 10:00:00,16.45,16.46,16.28,16.34,23438200.0,12.8965,12.9044,12.7633,12.8103,23438200.0
2009-10-22 10:30:00,16.34,16.4,16.3,16.38,13557700.0,12.8103,12.8573,12.7789,12.8417,13557700.0
2009-10-22 11:00:00,16.39,16.46,16.38,16.44,9929600.0,12.8495,12.9044,12.8417,12.8887,9929600.0
2009-10-22 11:30:00,16.44,16.45,16.3,16.32,8392600.0,12.8887,12.8965,12.7789,12.7946,8392600.0
2009-10-22 12:00:00,16.31,16.32,16.05,16.06,20531800.0,12.7868,12.7946,12.5829,12.5908,20531800.0
2009-10-22 12:30:00,16.05,16.3,16.05,16.26,22044600.0,12.5829,12.7789,12.5829,12.7476,22044600.0
2009-10-22 13:00:00,16.27,16.31,16.24,16.27,8491500.0,12.7554,12.7868,12.7319,12.7554,8491500.0
2009-10-22 13:30:00,16.27,16.34,16.22,16.27,7011600.0,12.7554,12.8103,12.7162,12.7554,7011600.0
2009-10-22 14:00:00,16.27,16.54,16.27,16.5,22649000.0,12.7554,12.9671,12.7554,12.9357,22649000.0
2009-10-22 14:30:00,16.5,16.55,16.39,16.44,15907000.0,12.9357,12.9749,12.8495,12.8887,15907000.0
2009-10-22 15:00:00,16.44,16.6,16.43,16.56,16093800.0,12.8887,13.0141,12.8809,12.9828,16093800.0
2009-10-22 15:30:00,16.56,16.57,16.25,16.5,22979100.0,12.9828,12.9906,12.7397,12.9357,22979100.0
2009-10-23 09:30:00,16.64,16.66,16.52,16.6,18493600.0,13.0455,13.0612,12.9514,13.0141,18493600.0
2009-10-23 10:00:00,16.6,16.65,16.56,16.6,16029000.0,13.0141,13.0533,12.9828,13.0141,16029000.0
2009-10-23 10:30:00,16.59,16.6,16.36,16.4,12651000.0,13.0063,13.0141,12.826,12.8573,12651000.0
2009-10-23 11:00:00,16.4,16.44,16.29,16.31,11190300.0,12.8573,12.8887,12.7711,12.7868,11190300.0
2009-10-23 11:30:00,16.32,16.36,16.27,16.31,9924000.0,12.7946,12.826,12.7554,12.7868,9924000.0
2009-10-23 12:00:00,16.31,16.35,16.2,16.23,11170700.0,12.7868,12.8181,12.7005,12.7241,11170700.0
2009-10-23 12:30:00,16.23,16.3,16.2,16.24,8736100.0,12.7241,12.7789,12.7005,12.7319,8736100.0
2009-10-23 13:00:00,16.25,16.27,16.18,16.18,8544700.0,12.7397,12.7554,12.6849,12.6849,8544700.0
2009-10-23 13:30:00,16.18,16.21,16.1,16.18,13602100.0,12.6849,12.7084,12.6221,12.6849,13602100.0
2009-10-23 14:00:00,16.18,16.21,16.12,16.17,11075700.0,12.6849,12.7084,12.6378,12.677,11075700.0
2009-10-23 14:30:00,16.17,16.22,16.13,16.15,8830600.0,12.677,12.7162,12.6457,12.6613,8830600.0
2009-10-23 15:00:00,16.14,16.18,16.1,16.13,12901300.0,12.6535,12.6849,12.6221,12.6457,12901300.0
2009-10-23 15:30:00,16.14,16.24,16.07,16.23,29162700.0,12.6535,12.7319,12.5986,12.7241,29162700.0
2009-10-26 09:30:00,16.16,16.2,15.77,15.81,44912100.0,12.6692,12.7005,12.3634,12.3948,44912100.0
2009-10-26 10:00:00,15.81,15.87,15.69,15.75,41284100.0,12.3948,12.4418,12.3007,12.3477,41284100.0
2009-10-26 10:30:00,15.75,15.76,15.55,15.66,33861000.0,12.3477,12.3556,12.1909,12.2772,33861000.0
2009-10-26 11:00:00,15.65,15.76,15.55,15.56,19129000.0,12.2693,12.3556,12.1909,12.1988,19129000.0
2009-10-26 11:30:00,15.56,15.59,15.07,15.24,47217500.0,12.1988,12.2223,11.8146,11.9479,47217500.0
2009-10-26 12:00:00,15.23,15.35,15.1,15.26,32137100.0,11.9401,12.0341,11.8382,11.9636,32137100.0
2009-10-26 12:30:00,15.26,15.4,15.25,15.39,15043600.0,11.9636,12.0733,11.9558,12.0655,15043600.0
2009-10-26 13:00:00,15.39,15.63,15.35,15.63,21788100.0,12.0655,12.2537,12.0341,12.2537,21788100.0
2009-10-26 13:30:00,15.63,15.72,15.55,15.57,23184600.0,12.2537,12.3242,12.1909,12.2066,23184600.0
2009-10-26 14:00:00,15.57,15.58,15.44,15.55,12922000.0,12.2066,12.2145,12.1047,12.1909,12922000.0
2009-10-26 14:30:00,15.56,15.56,15.43,15.48,14400300.0,12.1988,12.1988,12.0969,12.1361,14400300.0
2009-10-26 15:00:00,15.48,15.75,15.28,15.35,20034700.0,12.1361,12.3477,11.9793,12.0341,20034700.0
2009-10-26 15:30:00,15.36,15.5,15.31,15.39,33588600.0,12.042,12.1517,12.0028,12.0655,33588600.0
2009-10-27 09:30:00,15.43,15.54,15.2,15.3,36891300.0,12.0969,12.1831,11.9166,11.995,36891300.0
2009-10-27 10:00:00,15.29,15.43,15.09,15.43,32275900.0,11.9871,12.0969,11.8303,12.0969,32275900.0
2009-10-27 10:30:00,15.43,15.43,15.3,15.38,20420600.0,12.0969,12.0969,11.995,12.0577,20420600.0
2009-10-27 11:00:00,15.38,15.45,15.34,15.39,11069300.0,12.0577,12.1125,12.0263,12.0655,11069300.0
2009-10-27 11:30:00,15.4,15.4,15.33,15.34,9291000.0,12.0733,12.0733,12.0185,12.0263,9291000.0
2009-10-27 12:00:00,15.34,15.36,15.3,15.3,8753300.0,12.0263,12.042,11.995,11.995,8753300.0
2009-10-27 12:30:00,15.3,15.45,15.2,15.21,11200900.0,11.995,12.1125,11.9166,11.9244,11200900.0
2009-10-27 13:00:00,15.21,15.3,15.17,15.18,17028000.0,11.9244,11.995,11.893,11.9009,17028000.0
2009-10-27 13:30:00,15.18,15.21,15.12,15.15,10754300.0,11.9009,11.9244,11.8538,11.8774,10754300.0
2009-10-27 14:00:00,15.15,15.21,15.02,15.12,21405300.0,11.8774,11.9244,11.7754,11.8538,21405300.0
2009-10-27 14:30:00,15.12,15.33,15.09,15.29,18500700.0,11.8538,12.0185,11.8303,11.9871,18500700.0
2009-10-27 15:00:00,15.29,15.5,15.23,15.4,33626700.0,11.9871,12.1517,11.9401,12.0733,33626700.0
2009-10-27 15:30:00,15.4,15.47,15.32,15.46,28213300.0,12.0733,12.1282,12.0106,12.1204,28213300.0
2009-10-28 09:30:00,15.42,15.45,15.19,15.24,29540400.0,12.089,12.1125,11.9087,11.9479,29540400.0
2009-10-28 10:00:00,15.24,15.28,15.15,15.18,19193900.0,11.9479,11.9793,11.8774,11.9009,19193900.0
2009-10-28 10:30:00,15.18,15.24,15.07,15.13,21261300.0,11.9009,11.9479,11.8146,11.8617,21261300.0
2009-10-28 11:00:00,15.13,15.24,15.07,15.21,13537100.0,11.8617,11.9479,11.8146,11.9244,13537100.0
2009-10-28 11:30:00,15.2,15.21,15.1,15.11,8383600.0,11.9166,11.9244,11.8382,11.846,8383600.0
2009-10-28 12:00:00,15.11,15.18,15.09,15.14,9179400.0,11.846,11.9009,11.8303,11.8695,9179400.0
2009-10-28 12:30:00,15.13,15.15,15.02,15.05,13206800.0,11.8617,11.8774,11.7754,11.799,13206800.0
2009-10-28 13:00:00,15.05,15.16,15.03,15.12,11458000.0,11.799,11.8852,11.7833,11.8538,11458000.0
2009-10-28 13:30:00,15.13,15.19,15.1,15.18,9034600.0,11.8617,11.9087,11.8382,11.9009,9034600.0
2009-10-28 14:00:00,15.17,15.24,15.08,15.1,11601800.0,11.893,11.9479,11.8225,11.8382,11601800.0
2009-10-28 14:30:00,15.11,15.15,15.07,15.13,10883100.0,11.846,11.8774,11.8146,11.8617,10883100.0
2009-10-28 15:00:00,15.14,15.15,15.02,15.06,11812700.0,11.8695,11.8774,11.7754,11.8068,11812700.0
2009-10-28 15:30:00,15.06,15.11,15.0,15.01,32253800.0,11.8068,11.846,11.7598,11.7676,32253800.0
2009-10-29 09:30:00,15.22,15.35,15.08,15.24,26476500.0,11.9322,12.0341,11.8225,11.9479,26476500.0
2009-10-29 10:00:00,15.24,15.4,15.2,15.36,18050400.0,11.9479,12.0733,11.9166,12.042,18050400.0
2009-10-29 10:30:00,15.36,15.39,15.25,15.32,10300700.0,12.042,12.0655,11.9558,12.0106,10300700.0
2009-10-29 11:00:00,15.33,15.39,15.26,15.39,12017100.0,12.0185,12.0655,11.9636,12.0655,12017100.0
2009-10-29 11:30:00,15.39,15.41,15.34,15.34,11410800.0,12.0655,12.0812,12.0263,12.0263,11410800.0
2009-10-29 12:00:00,15.35,15.45,15.33,15.44,8325100.0,12.0341,12.1125,12.0185,12.1047,8325100.0
2009-10-29 12:30:00,15.45,15.48,15.43,15.44,8575200.0,12.1125,12.1361,12.0969,12.1047,8575200.0
2009-10-29 13:00:00,15.45,15.52,15.42,15.49,9970100.0,12.1125,12.1674,12.089,12.1439,9970100.0
2009-10-29 13:30:00,15.49,15.78,15.47,15.72,18520400.0,12.1439,12.3713,12.1282,12.3242,18520400.0
2009-10-29 14:00:00,15.72,15.73,15.56,15.6,13449300.0,12.3242,12.3321,12.1988,12.2301,13449300.0
2009-10-29 14:30:00,15.61,15.7,15.6,15.67,10732400.0,12.238,12.3085,12.2301,12.285,10732400.0
2009-10-29 15:00:00,15.67,15.75,15.61,15.72,13920600.0,12.285,12.3477,12.238,12.3242,13920600.0
2009-10-29 15:30:00,15.73,15.74,15.61,15.72,24124500.0,12.3321,12.3399,12.238,12.3242,24124500.0
2009-10-30 09:30:00,15.7,15.73,15.36,15.4,23866700.0,12.3085,12.3321,12.042,12.0733,23866700.0
2009-10-30 10:00:00,15.41,15.44,15.28,15.3,13332400.0,12.0812,12.1047,11.9793,11.995,13332400.0
2009-10-30 10:30:00,15.31,15.36,15.25,15.33,10175600.0,12.0028,12.042,11.9558,12.0185,10175600.0
2009-10-30 11:00:00,15.34,15.34,15.22,15.22,8637000.0,12.0263,12.0263,11.9322,11.9322,8637000.0
2009-10-30 11:30:00,15.22,15.24,15.02,15.1,16654100.0,11.9322,11.9479,11.7754,11.8382,16654100.0
2009-10-30 12:00:00,15.11,15.15,15.03,15.04,13364200.0,11.846,11.8774,11.7833,11.7911,13364200.0
2009-10-30 12:30:00,15.04,15.14,15.02,15.05,16286800.0,11.7911,11.8695,11.7754,11.799,16286800.0
2009-10-30 13:00:00,15.05,15.09,14.82,14.85,26774300.0,11.799,11.8303,11.6186,11.6422,26774300.0
2009-10-30 13:30:00,14.86,14.93,14.7,14.87,26371200.0,11.65,11.7049,11.5246,11.6578,26371200.0
2009-10-30 14:00:00,14.86,15.03,14.82,14.86,18423700.0,11.65,11.7833,11.6186,11.65,18423700.0
2009-10-30 14:30:00,14.85,14.85,14.61,14.67,30559600.0,11.6422,11.6422,11.454,11.501,30559600.0
2009-10-30 15:00:00,14.66,14.67,14.5,14.63,31544300.0,11.4932,11.501,11.3678,11.4697,31544300.0
2009-10-30 15:30:00,14.62,14.79,14.59,14.61,44838400.0,11.4618,11.5951,11.4383,11.454,44838400.0
2009-11-02 09:30:00,14.85,15.09,14.72,15.0,37036200.0,11.6422,11.8303,11.5402,11.7598,37036200.0
2009-11-02 10:00:00,15.01,15.23,15.0,15.18,29604200.0,11.7676,11.9401,11.7598,11.9009,29604200.0
2009-11-02 10:30:00,15.18,15.19,15.01,15.02,13409400.0,11.9009,11.9087,11.7676,11.7754,13409400.0
2009-11-02 11:00:00,15.02,15.1,15.0,15.08,12482400.0,11.7754,11.8382,11.7598,11.8225,12482400.0
2009-11-02 11:30:00,15.08,15.1,15.03,15.05,5916700.0,11.8225,11.8382,11.7833,11.799,5916700.0
2009-11-02 12:00:00,15.04,15.05,14.72,14.74,20359400.0,11.7911,11.799,11.5402,11.5559,20359400.0
2009-11-02 12:30:00,14.73,15.0,14.13,14.15,36838800.0,11.5481,11.7598,11.0777,11.0934,36838800.0
2009-11-02 13:00:00,14.14,14.54,14.12,14.52,32121700.0,11.0855,11.3991,11.0698,11.3834,32121700.0
2009-11-02 13:30:00,14.52,14.52,14.28,14.3,18213100.0,11.3834,11.3834,11.1953,11.211,18213100.0
2009-11-02 14:00:00,14.3,14.64,14.26,14.64,20888800.0,11.211,11.4775,11.1796,11.4775,20888800.0
2009-11-02 14:30:00,14.64,14.74,14.42,14.64,21105800.0,11.4775,11.5559,11.305,11.4775,21105800.0
2009-11-02 15:00:00,14.63,14.73,14.5,14.58,15926000.0,11.4697,11.5481,11.3678,11.4305,15926000.0
2009-11-02 15:30:00,14.58,14.75,14.57,14.63,29202100.0,11.4305,11.5638,11.4226,11.4697,29202100.0
2009-11-03 09:30:00,14.25,14.55,14.21,14.53,26543700.0,11.1718,11.407,11.1404,11.3913,26543700.0
2009-11-03 10:00:00,14.53,14.6,14.44,14.47,21624200.0,11.3913,11.4462,11.3207,11.3442,21624200.0
2009-11-03 10:30:00,14.46,14.59,14.46,14.48,11393100.0,11.3364,11.4383,11.3364,11.3521,11393100.0
2009-11-03 11:00:00,14.47,14.51,14.36,14.38,12122300.0,11.3442,11.3756,11.258,11.2737,12122300.0
2009-11-03 11:30:00,14.38,14.46,14.31,14.42,10332800.0,11.2737,11.3364,11.2188,11.305,10332800.0
2009-11-03 12:00:00,14.42,14.47,14.35,14.42,6312700.0,11.305,11.3442,11.2502,11.305,6312700.0
2009-11-03 12:30:00,14.42,14.53,14.42,14.45,8888700.0,11.305,11.3913,11.305,11.3286,8888700.0
2009-11-03 13:00:00,14.46,14.49,14.4,14.47,6318600.0,11.3364,11.3599,11.2894,11.3442,6318600.0
2009-11-03 13:30:00,14.47,14.61,14.47,14.57,8841500.0,11.3442,11.454,11.3442,11.4226,8841500.0
2009-11-03 14:00:00,14.58,14.74,14.56,14.57,15643900.0,11.4305,11.5559,11.4148,11.4226,15643900.0
2009-11-03 14:30:00,14.57,14.64,14.54,14.6,12517000.0,11.4226,11.4775,11.3991,11.4462,12517000.0
2009-11-03 15:00:00,14.59,14.75,14.57,14.72,12229000.0,11.4383,11.5638,11.4226,11.5402,12229000.0
2009-11-03 15:30:00,14.72,14.93,14.72,14.79,27330900.0,11.5402,11.7049,11.5402,11.5951,27330900.0
2009-11-04 09:30:00,15.18,15.25,15.05,15.21,21531400.0,11.9009,11.9558,11.799,11.9244,21531400.0
2009-11-04 10:00:00,15.21,15.23,15.13,15.16,15339000.0,11.9244,11.9401,11.8617,11.8852,15339000.0
2009-11-04 10:30:00,15.17,15.2,15.11,15.18,9068200.0,11.893,11.9166,11.846,11.9009,9068200.0
2009-11-04 11:00:00,15.17,15.18,15.04,15.04,9867600.0,11.893,11.9009,11.7911,11.7911,9867600.0
2009-11-04 11:30:00,15.04,15.08,14.96,15.02,12117100.0,11.7911,11.8225,11.7284,11.7754,12117100.0
2009-11-04 12:00:00,15.03,15.04,14.94,15.02,10417900.0,11.7833,11.7911,11.7127,11.7754,10417900.0
2009-11-04 12:30:00,15.02,15.03,14.9,14.91,7243200.0,11.7754,11.7833,11.6814,11.6892,7243200.0
2009-11-04 13:00:00,14.91,14.98,14.89,14.95,6682400.0,11.6892,11.7441,11.6735,11.7206,6682400.0
2009-11-04 13:30:00,14.95,14.98,14.9,14.96,5793900.0,11.7206,11.7441,11.6814,11.7284,5793900.0
2009-11-04 14:00:00,14.96,15.14,14.9,14.94,20885500.0,11.7284,11.8695,11.6814,11.7127,20885500.0
2009-11-04 14:30:00,14.94,15.16,14.89,15.01,21144800.0,11.7127,11.8852,11.6735,11.7676,21144800.0
2009-11-04 15:00:00,15.02,15.02,14.94,14.97,10839400.0,11.7754,11.7754,11.7127,11.7362,10839400.0
2009-11-04 15:30:00,14.96,14.98,14.7,14.71,38276100.0,11.7284,11.7441,11.5246,11.5324,38276100.0
2009-11-05 09:30:00,14.91,14.99,14.81,14.91,17062400.0,11.6892,11.7519,11.6108,11.6892,17062400.0
2009-11-05 10:00:00,14.92,14.96,14.84,14.86,10476800.0,11.697,11.7284,11.6343,11.65,10476800.0
2009-11-05 10:30:00,14.87,14.96,14.83,14.9,8720600.0,11.6578,11.7284,11.6265,11.6814,8720600.0
2009-11-05 11:00:00,14.9,14.91,14.76,14.86,11310500.0,11.6814,11.6892,11.5716,11.65,11310500.0
2009-11-05 11:30:00,14.86,14.86,14.73,14.78,8025500.0,11.65,11.65,11.5481,11.5873,8025500.0
2009-11-05 12:00:00,14.78,14.8,14.74,14.78,5456500.0,11.5873,11.603,11.5559,11.5873,5456500.0
2009-11-05 12:30:00,14.78,14.8,14.72,14.79,8079600.0,11.5873,11.603,11.5402,11.5951,8079600.0
2009-11-05 13:00:00,14.79,14.93,14.78,14.87,12151500.0,11.5951,11.7049,11.5873,11.6578,12151500.0
2009-11-05 13:30:00,14.87,15.04,14.87,14.96,11850100.0,11.6578,11.7911,11.6578,11.7284,11850100.0
2009-11-05 14:00:00,14.97,14.99,14.93,14.96,7977400.0,11.7362,11.7519,11.7049,11.7284,7977400.0
2009-11-05 14:30:00,14.97,15.0,14.9,14.98,7653300.0,11.7362,11.7598,11.6814,11.7441,7653300.0
2009-11-05 15:00:00,14.97,15.07,14.97,15.04,11671100.0,11.7362,11.8146,11.7362,11.7911,11671100.0
2009-11-05 15:30:00,15.04,15.16,14.99,15.14,21545500.0,11.7911,11.8852,11.7519,11.8695,21545500.0
2009-11-06 09:30:00,14.95,15.24,14.84,15.07,30178400.0,11.7206,11.9479,11.6343,11.8146,30178400.0
2009-11-06 10:00:00,15.08,15.14,14.92,14.93,16989200.0,11.8225,11.8695,11.697,11.7049,16989200.0
2009-11-06 10:30:00,14.93,15.05,14.9,14.96,11431900.0,11.7049,11.799,11.6814,11.7284,11431900.0
2009-11-06 11:00:00,14.96,14.97,14.91,14.94,7194400.0,11.7284,11.7362,11.6892,11.7127,7194400.0
2009-11-06 11:30:00,14.95,15.06,14.93,15.0,8465800.0,11.7206,11.8068,11.7049,11.7598,8465800.0
2009-11-06 12:00:00,14.99,15.11,14.97,15.08,7751700.0,11.7519,11.846,11.7362,11.8225,7751700.0
2009-11-06 12:30:00,15.08,15.13,15.06,15.08,6413300.0,11.8225,11.8617,11.8068,11.8225,6413300.0
2009-11-06 13:00:00,15.09,15.13,15.07,15.1,5148700.0,11.8303,11.8617,11.8146,11.8382,5148700.0
2009-11-06 13:30:00,15.1,15.13,14.97,15.02,10381700.0,11.8382,11.8617,11.7362,11.7754,10381700.0
2009-11-06 14:00:00,15.02,15.06,14.99,15.02,6990700.0,11.7754,11.8068,11.7519,11.7754,6990700.0
2009-11-06 14:30:00,15.02,15.04,14.93,14.93,8166500.0,11.7754,11.7911,11.7049,11.7049,8166500.0
2009-11-06 15:00:00,14.93,14.98,14.92,14.96,8506700.0,11.7049,11.7441,11.697,11.7284,8506700.0
2009-11-06 15:30:00,14.96,15.0,14.96,14.99,2143000.0,11.7284,11.7598,11.7284,11.7519,2143000.0
2009-11-09 09:30:00,15.3,15.31,15.14,15.27,18873600.0,11.995,12.0028,11.8695,11.9714,18873600.0
2009-11-09 10:00:00,15.26,15.35,15.23,15.27,12381800.0,11.9636,12.0341,11.9401,11.9714,12381800.0
2009-11-09 10:30:00,15.27,15.34,15.27,15.33,6774600.0,11.9714,12.0263,11.9714,12.0185,6774600.0
2009-11-09 11:00:00,15.33,15.38,15.29,15.36,8613200.0,12.0185,12.0577,11.9871,12.042,8613200.0
2009-11-09 11:30:00,15.36,15.46,15.35,15.44,9153700.0,12.042,12.1204,12.0341,12.1047,9153700.0
2009-11-09 12:00:00,15.45,15.56,15.43,15.55,14340700.0,12.1125,12.1988,12.0969,12.1909,14340700.0
2009-11-09 12:30:00,15.55,15.56,15.51,15.56,5689100.0,12.1909,12.1988,12.1596,12.1988,5689100.0
2009-11-09 13:00:00,15.56,15.63,15.55,15.6,8795700.0,12.1988,12.2537,12.1909,12.2301,8795700.0
2009-11-09 13:30:00,15.6,15.7,15.59,15.69,8931700.0,12.2301,12.3085,12.2223,12.3007,8931700.0
2009-11-09 14:00:00,15.7,15.79,15.64,15.66,15484900.0,12.3085,12.3791,12.2615,12.2772,15484900.0
2009-11-09 14:30:00,15.67,15.76,15.66,15.72,13111000.0,12.285,12.3556,12.2772,12.3242,13111000.0
2009-11-09 15:00:00,15.72,15.78,15.7,15.71,9361300.0,12.3242,12.3713,12.3085,12.3164,9361300.0
2009-11-09 15:30:00,15.71,15.82,15.69,15.76,26992200.0,12.3164,12.4026,12.3007,12.3556,26992200.0
2009-11-10 09:30:00,15.85,16.09,15.73,16.01,35466500.0,12.4261,12.6143,12.3321,12.5516,35466500.0
2009-11-10 10:00:00,16.01,16.16,15.96,16.13,22863500.0,12.5516,12.6692,12.5124,12.6457,22863500.0
2009-11-10 10:30:00,16.14,16.2,15.95,15.97,21196200.0,12.6535,12.7005,12.5045,12.5202,21196200.0
2009-11-10 11:00:00,15.97,16.04,15.89,15.97,16427000.0,12.5202,12.5751,12.4575,12.5202,16427000.0
2009-11-10 11:30:00,15.96,15.96,15.85,15.91,11744700.0,12.5124,12.5124,12.4261,12.4732,11744700.0
2009-11-10 12:00:00,15.92,15.94,15.85,15.86,7269800.0,12.481,12.4967,12.4261,12.434,7269800.0
2009-11-10 12:30:00,15.86,15.93,15.8,15.93,11570300.0,12.434,12.4889,12.3869,12.4889,11570300.0
2009-11-10 13:00:00,15.93,15.95,15.83,15.92,11718900.0,12.4889,12.5045,12.4105,12.481,11718900.0
2009-11-10 13:30:00,15.93,15.98,15.91,15.96,6784000.0,12.4889,12.5281,12.4732,12.5124,6784000.0
2009-11-10 14:00:00,15.96,15.99,15.93,15.98,6035300.0,12.5124,12.5359,12.4889,12.5281,6035300.0
2009-11-10 14:30:00,15.98,16.09,15.97,16.09,10415600.0,12.5281,12.6143,12.5202,12.6143,10415600.0
2009-11-10 15:00:00,16.09,16.12,16.02,16.08,10455600.0,12.6143,12.6378,12.5594,12.6065,10455600.0
2009-11-10 15:30:00,16.09,16.11,16.0,16.04,16895500.0,12.6143,12.63,12.5437,12.5751,16895500.0
2009-11-11 09:30:00,16.22,16.42,16.2,16.41,26821700.0,12.7162,12.873,12.7005,12.8652,26821700.0
2009-11-11 10:00:00,16.4,16.62,16.35,16.54,28990400.0,12.8573,13.0298,12.8181,12.9671,28990400.0
2009-11-11 10:30:00,16.53,16.55,16.34,16.38,20544200.0,12.9593,12.9749,12.8103,12.8417,20544200.0
2009-11-11 11:00:00,16.38,16.44,16.31,16.37,13366300.0,12.8417,12.8887,12.7868,12.8338,13366300.0
2009-11-11 11:30:00,16.38,16.48,16.33,16.34,11957300.0,12.8417,12.9201,12.8025,12.8103,11957300.0
2009-11-11 12:00:00,16.34,16.44,16.32,16.44,9027000.0,12.8103,12.8887,12.7946,12.8887,9027000.0
2009-11-11 12:30:00,16.43,16.48,16.36,16.38,7503900.0,12.8809,12.9201,12.826,12.8417,7503900.0
2009-11-11 13:00:00,16.38,16.44,16.37,16.42,4745400.0,12.8417,12.8887,12.8338,12.873,4745400.0
2009-11-11 13:30:00,16.42,16.44,16.34,16.4,8984400.0,12.873,12.8887,12.8103,12.8573,8984400.0
2009-11-11 14:00:00,16.39,16.42,16.36,16.38,6690200.0,12.8495,12.873,12.826,12.8417,6690200.0
2009-11-11 14:30:00,16.37,16.44,16.36,16.42,7964600.0,12.8338,12.8887,12.826,12.873,7964600.0
2009-11-11 15:00:00,16.41,16.5,16.38,16.48,10850000.0,12.8652,12.9357,12.8417,12.9201,10850000.0
2009-11-11 15:30:00,16.48,16.55,16.43,16.44,20646400.0,12.9201,12.9749,12.8809,12.8887,20646400.0
2009-11-12 09:30:00,16.36,16.57,16.33,16.52,18627000.0,12.826,12.9906,12.8025,12.9514,18627000.0
2009-11-12 10:00:00,16.52,16.53,16.4,16.47,13369500.0,12.9514,12.9593,12.8573,12.9122,13369500.0
2009-11-12 10:30:00,16.46,16.49,16.4,16.41,10950600.0,12.9044,12.9279,12.8573,12.8652,10950600.0
2009-11-12 11:00:00,16.4,16.44,16.23,16.27,17771800.0,12.8573,12.8887,12.7241,12.7554,17771800.0
2009-11-12 11:30:00,16.27,16.28,16.16,16.22,10728700.0,12.7554,12.7633,12.6692,12.7162,10728700.0
2009-11-12 12:00:00,16.22,16.3,16.21,16.26,6159100.0,12.7162,12.7789,12.7084,12.7476,6159100.0
2009-11-12 12:30:00,16.26,16.36,16.25,16.29,8515900.0,12.7476,12.826,12.7397,12.7711,8515900.0
2009-11-12 13:00:00,16.28,16.29,16.21,16.26,6588000.0,12.7633,12.7711,12.7084,12.7476,6588000.0
2009-11-12 13:30:00,16.27,16.29,16.22,16.24,4264500.0,12.7554,12.7711,12.7162,12.7319,4264500.0
2009-11-12 14:00:00,16.24,16.27,16.17,16.18,6643400.0,12.7319,12.7554,12.677,12.6849,6643400.0
2009-11-12 14:30:00,16.19,16.23,16.06,16.09,10612400.0,12.6927,12.7241,12.5908,12.6143,10612400.0
2009-11-12 15:00:00,16.08,16.17,16.05,16.06,11775200.0,12.6065,12.677,12.5829,12.5908,11775200.0
2009-11-12 15:30:00,16.05,16.11,15.99,16.07,21154100.0,12.5829,12.63,12.5359,12.5986,21154100.0
2009-11-13 09:30:00,16.08,16.19,16.05,16.11,16516600.0,12.6065,12.6927,12.5829,12.63,16516600.0
2009-11-13 10:00:00,16.11,16.14,16.07,16.08,10800500.0,12.63,12.6535,12.5986,12.6065,10800500.0
2009-11-13 10:30:00,16.08,16.13,16.01,16.02,12858300.0,12.6065,12.6457,12.5516,12.5594,12858300.0
2009-11-13 11:00:00,16.02,16.04,15.93,16.0,12761600.0,12.5594,12.5751,12.4889,12.5437,12761600.0
2009-11-13 11:30:00,16.0,16.04,15.94,15.96,7290900.0,12.5437,12.5751,12.4967,12.5124,7290900.0
2009-11-13 12:00:00,15.95,16.09,15.95,16.07,7039200.0,12.5045,12.6143,12.5045,12.5986,7039200.0
2009-11-13 12:30:00,16.08,16.15,16.05,16.11,6766500.0,12.6065,12.6613,12.5829,12.63,6766500.0
2009-11-13 13:00:00,16.11,16.12,16.07,16.09,3789800.0,12.63,12.6378,12.5986,12.6143,3789800.0
2009-11-13 13:30:00,16.1,16.11,16.02,16.03,3551100.0,12.6221,12.63,12.5594,12.5673,3551100.0
2009-11-13 14:00:00,16.02,16.03,15.96,15.96,6808200.0,12.5594,12.5673,12.5124,12.5124,6808200.0
2009-11-13 14:30:00,15.96,15.97,15.85,15.87,10365900.0,12.5124,12.5202,12.4261,12.4418,10365900.0
2009-11-13 15:00:00,15.87,15.93,15.85,15.88,7414800.0,12.4418,12.4889,12.4261,12.4497,7414800.0
2009-11-13 15:30:00,15.89,16.01,15.88,15.98,13870000.0,12.4575,12.5516,12.4497,12.5281,13870000.0
2009-11-16 09:30:00,16.15,16.26,16.07,16.13,18110500.0,12.6613,12.7476,12.5986,12.6457,18110500.0
2009-11-16 10:00:00,16.14,16.23,16.12,16.18,11285900.0,12.6535,12.7241,12.6378,12.6849,11285900.0
2009-11-16 10:30:00,16.19,16.22,16.16,16.22,9633500.0,12.6927,12.7162,12.6692,12.7162,9633500.0
2009-11-16 11:00:00,16.21,16.22,16.12,16.13,7031200.0,12.7084,12.7162,12.6378,12.6457,7031200.0
2009-11-16 11:30:00,16.13,16.17,16.02,16.04,10387800.0,12.6457,12.677,12.5594,12.5751,10387800.0
2009-11-16 12:00:00,16.05,16.11,15.99,16.08,10760700.0,12.5829,12.63,12.5359,12.6065,10760700.0
2009-11-16 12:30:00,16.08,16.16,16.06,16.13,6587000.0,12.6065,12.6692,12.5908,12.6457,6587000.0
2009-11-16 13:00:00,16.13,16.17,16.07,16.11,5902900.0,12.6457,12.677,12.5986,12.63,5902900.0
2009-11-16 13:30:00,16.1,16.14,16.09,16.14,3000800.0,12.6221,12.6535,12.6143,12.6535,3000800.0
2009-11-16 14:00:00,16.14,16.18,16.14,16.15,4942300.0,12.6535,12.6849,12.6535,12.6613,4942300.0
2009-11-16 14:30:00,16.16,16.19,16.11,16.16,5653100.0,12.6692,12.6927,12.63,12.6692,5653100.0
2009-11-16 15:00:00,16.16,16.16,15.76,15.82,19582000.0,12.6692,12.6692,12.3556,12.4026,19582000.0
2009-11-16 15:30:00,15.81,15.89,15.76,15.86,31855700.0,12.3948,12.4575,12.3556,12.434,31855700.0
2009-11-17 09:30:00,15.82,15.82,15.67,15.7,17318200.0,12.4026,12.4026,12.285,12.3085,17318200.0
2009-11-17 10:00:00,15.71,15.77,15.62,15.7,14057100.0,12.3164,12.3634,12.2458,12.3085,14057100.0
2009-11-17 10:30:00,15.71,15.74,15.62,15.67,7924200.0,12.3164,12.3399,12.2458,12.285,7924200.0
2009-11-17 11:00:00,15.68,15.69,15.59,15.64,7028100.0,12.2929,12.3007,12.2223,12.2615,7028100.0
2009-11-17 11:30:00,15.64,15.68,15.61,15.63,4152200.0,12.2615,12.2929,12.238,12.2537,4152200.0
2009-11-17 12:00:00,15.64,15.74,15.61,15.71,5516500.0,12.2615,12.3399,12.238,12.3164,5516500.0
2009-11-17 12:30:00,15.71,15.74,15.7,15.72,4779200.0,12.3164,12.3399,12.3085,12.3242,4779200.0
2009-11-17 13:00:00,15.71,15.73,15.67,15.7,3972100.0,12.3164,12.3321,12.285,12.3085,3972100.0
2009-11-17 13:30:00,15.7,15.74,15.7,15.71,3687400.0,12.3085,12.3399,12.3085,12.3164,3687400.0
2009-11-17 14:00:00,15.72,15.72,15.63,15.63,4409100.0,12.3242,12.3242,12.2537,12.2537,4409100.0
2009-11-17 14:30:00,15.63,15.64,15.59,15.6,6295100.0,12.2537,12.2615,12.2223,12.2301,6295100.0
2009-11-17 15:00:00,15.6,15.72,15.6,15.7,9304700.0,12.2301,12.3242,12.2301,12.3085,9304700.0
2009-11-17 15:30:00,15.69,15.79,15.69,15.77,17028800.0,12.3007,12.3791,12.3007,12.3634,17028800.0
2009-11-18 09:30:00,15.88,16.26,15.87,16.11,39017400.0,12.4497,12.7476,12.4418,12.63,39017400.0
2009-11-18 10:00:00,16.11,16.28,16.11,16.24,25090400.0,12.63,12.7633,12.63,12.7319,25090400.0
2009-11-18 10:30:00,16.24,16.32,16.2,16.25,18681800.0,12.7319,12.7946,12.7005,12.7397,18681800.0
2009-11-18 11:00:00,16.26,16.28,16.19,16.23,8125400.0,12.7476,12.7633,12.6927,12.7241,8125400.0
2009-11-18 11:30:00,16.22,16.24,16.18,16.23,8144300.0,12.7162,12.7319,12.6849,12.7241,8144300.0
2009-11-18 12:00:00,16.23,16.27,16.19,16.21,5746600.0,12.7241,12.7554,12.6927,12.7084,5746600.0
2009-11-18 12:30:00,16.22,16.27,16.2,16.21,7323700.0,12.7162,12.7554,12.7005,12.7084,7323700.0
2009-11-18 13:00:00,16.21,16.22,16.11,16.15,8340500.0,12.7084,12.7162,12.63,12.6613,8340500.0
2009-11-18 13:30:00,16.15,16.2,16.14,16.17,4401600.0,12.6613,12.7005,12.6535,12.677,4401600.0
2009-11-18 14:00:00,16.17,16.24,16.16,16.23,7613000.0,12.677,12.7319,12.6692,12.7241,7613000.0
2009-11-18 14:30:00,16.23,16.35,16.2,16.34,13427400.0,12.7241,12.8181,12.7005,12.8103,13427400.0
2009-11-18 15:00:00,16.34,16.38,16.31,16.32,9510000.0,12.8103,12.8417,12.7868,12.7946,9510000.0
2009-11-18 15:30:00,16.32,16.37,16.28,16.35,16942900.0,12.7946,12.8338,12.7633,12.8181,16942900.0
2009-11-19 09:30:00,16.24,16.47,16.17,16.35,36360000.0,12.7319,12.9122,12.677,12.8181,36360000.0
2009-11-19 10:00:00,16.35,16.38,16.18,16.23,20647100.0,12.8181,12.8417,12.6849,12.7241,20647100.0
2009-11-19 10:30:00,16.23,16.25,16.03,16.11,20628100.0,12.7241,12.7397,12.5673,12.63,20628100.0
2009-11-19 11:00:00,16.12,16.2,16.11,16.2,7805100.0,12.6378,12.7005,12.63,12.7005,7805100.0
2009-11-19 11:30:00,16.2,16.21,16.15,16.18,4170400.0,12.7005,12.7084,12.6613,12.6849,4170400.0
2009-11-19 12:00:00,16.19,16.22,16.16,16.18,5650700.0,12.6927,12.7162,12.6692,12.6849,5650700.0
2009-11-19 12:30:00,16.17,16.22,16.12,16.15,4872800.0,12.677,12.7162,12.6378,12.6613,4872800.0
2009-11-19 13:00:00,16.14,16.18,16.09,16.12,6569200.0,12.6535,12.6849,12.6143,12.6378,6569200.0
2009-11-19 13:30:00,16.11,16.17,16.1,16.14,5204100.0,12.63,12.677,12.6221,12.6535,5204100.0
2009-11-19 14:00:00,16.14,16.16,16.08,16.14,6720000.0,12.6535,12.6692,12.6065,12.6535,6720000.0
2009-11-19 14:30:00,16.13,16.18,16.12,16.14,5821500.0,12.6457,12.6849,12.6378,12.6535,5821500.0
2009-11-19 15:00:00,16.13,16.16,16.1,16.12,6564900.0,12.6457,12.6692,12.6221,12.6378,6564900.0
2009-11-19 15:30:00,16.13,16.18,16.08,16.09,19128900.0,12.6457,12.6849,12.6065,12.6143,19128900.0
2009-11-20 09:30:00,16.03,16.19,16.01,16.08,23710600.0,12.5673,12.6927,12.5516,12.6065,23710600.0
2009-11-20 10:00:00,16.08,16.09,15.97,16.06,15115200.0,12.6065,12.6143,12.5202,12.5908,15115200.0
2009-11-20 10:30:00,16.06,16.1,16.01,16.03,8138100.0,12.5908,12.6221,12.5516,12.5673,8138100.0
2009-11-20 11:00:00,16.03,16.05,16.01,16.02,11119000.0,12.5673,12.5829,12.5516,12.5594,11119000.0
2009-11-20 11:30:00,16.02,16.14,16.01,16.11,9214100.0,12.5594,12.6535,12.5516,12.63,9214100.0
2009-11-20 12:00:00,16.11,16.14,16.08,16.11,3752200.0,12.63,12.6535,12.6065,12.63,3752200.0
2009-11-20 12:30:00,16.11,16.15,16.07,16.1,5249000.0,12.63,12.6613,12.5986,12.6221,5249000.0
2009-11-20 13:00:00,16.11,16.15,16.1,16.15,6466400.0,12.63,12.6613,12.6221,12.6613,6466400.0
2009-11-20 13:30:00,16.15,16.19,16.13,16.16,6520300.0,12.6613,12.6927,12.6457,12.6692,6520300.0
2009-11-20 14:00:00,16.15,16.18,16.13,16.15,4624900.0,12.6613,12.6849,12.6457,12.6613,4624900.0
2009-11-20 14:30:00,16.15,16.16,16.08,16.11,5832200.0,12.6613,12.6692,12.6065,12.63,5832200.0
2009-11-20 15:00:00,16.11,16.14,16.08,16.09,5992400.0,12.63,12.6535,12.6065,12.6143,5992400.0
2009-11-20 15:30:00,16.09,16.17,16.09,16.1,14515200.0,12.6143,12.677,12.6143,12.6221,14515200.0
2009-11-23 09:30:00,16.27,16.36,16.24,16.35,22524000.0,12.7554,12.826,12.7319,12.8181,22524000.0
2009-11-23 10:00:00,16.35,16.45,16.33,16.43,18788100.0,12.8181,12.8965,12.8025,12.8809,18788100.0
2009-11-23 10:30:00,16.44,16.47,16.38,16.39,15307700.0,12.8887,12.9122,12.8417,12.8495,15307700.0
2009-11-23 11:00:00,16.4,16.43,16.34,16.36,8248700.0,12.8573,12.8809,12.8103,12.826,8248700.0
2009-11-23 11:30:00,16.35,16.39,16.34,16.34,7457800.0,12.8181,12.8495,12.8103,12.8103,7457800.0
2009-11-23 12:00:00,16.34,16.35,16.3,16.3,7954200.0,12.8103,12.8181,12.7789,12.7789,7954200.0
2009-11-23 12:30:00,16.29,16.32,16.26,16.31,6827800.0,12.7711,12.7946,12.7476,12.7868,6827800.0
2009-11-23 13:00:00,16.31,16.33,16.26,16.27,5306200.0,12.7868,12.8025,12.7476,12.7554,5306200.0
2009-11-23 13:30:00,16.27,16.3,16.25,16.26,6212000.0,12.7554,12.7789,12.7397,12.7476,6212000.0
2009-11-23 14:00:00,16.26,16.27,16.18,16.21,8029700.0,12.7476,12.7554,12.6849,12.7084,8029700.0
2009-11-23 14:30:00,16.22,16.26,16.19,16.21,5766900.0,12.7162,12.7476,12.6927,12.7084,5766900.0
2009-11-23 15:00:00,16.21,16.3,16.21,16.26,6098500.0,12.7084,12.7789,12.7084,12.7476,6098500.0
2009-11-23 15:30:00,16.26,16.28,16.17,16.27,13372900.0,12.7476,12.7633,12.677,12.7554,13372900.0
2009-11-24 09:30:00,16.21,16.25,16.03,16.09,16418600.0,12.7084,12.7397,12.5673,12.6143,16418600.0
2009-11-24 10:00:00,16.08,16.14,15.99,16.01,15700800.0,12.6065,12.6535,12.5359,12.5516,15700800.0
2009-11-24 10:30:00,16.02,16.14,16.0,16.13,9347900.0,12.5594,12.6535,12.5437,12.6457,9347900.0
2009-11-24 11:00:00,16.13,16.17,16.1,16.15,9669900.0,12.6457,12.677,12.6221,12.6613,9669900.0
2009-11-24 11:30:00,16.15,16.16,16.12,16.14,4401300.0,12.6613,12.6692,12.6378,12.6535,4401300.0
2009-11-24 12:00:00,16.14,16.31,16.13,16.23,11357500.0,12.6535,12.7868,12.6457,12.7241,11357500.0
2009-11-24 12:30:00,16.23,16.25,16.19,16.22,4566600.0,12.7241,12.7397,12.6927,12.7162,4566600.0
2009-11-24 13:00:00,16.21,16.28,16.21,16.21,4687500.0,12.7084,12.7633,12.7084,12.7084,4687500.0
2009-11-24 13:30:00,16.21,16.24,16.12,16.14,4228100.0,12.7084,12.7319,12.6378,12.6535,4228100.0
2009-11-24 14:00:00,16.14,16.2,16.12,16.16,5435600.0,12.6535,12.7005,12.6378,12.6692,5435600.0
2009-11-24 14:30:00,16.16,16.22,16.15,16.17,4742500.0,12.6692,12.7162,12.6613,12.677,4742500.0
2009-11-24 15:00:00,16.17,16.22,16.12,16.13,7392900.0,12.677,12.7162,12.6378,12.6457,7392900.0
2009-11-24 15:30:00,16.12,16.15,16.07,16.08,12436300.0,12.6378,12.6613,12.5986,12.6065,12436300.0
2009-11-25 09:30:00,16.21,16.27,16.09,16.13,11836800.0,12.7084,12.7554,12.6143,12.6457,11836800.0
2009-11-25 10:00:00,16.14,16.19,16.11,16.13,7633100.0,12.6535,12.6927,12.63,12.6457,7633100.0
2009-11-25 10:30:00,16.13,16.17,16.01,16.03,10916600.0,12.6457,12.677,12.5516,12.5673,10916600.0
2009-11-25 11:00:00,16.04,16.08,16.01,16.04,7206200.0,12.5751,12.6065,12.5516,12.5751,7206200.0
2009-11-25 11:30:00,16.04,16.08,16.01,16.02,5332500.0,12.5751,12.6065,12.5516,12.5594,5332500.0
2009-11-25 12:00:00,16.02,16.03,15.93,16.0,10416000.0,12.5594,12.5673,12.4889,12.5437,10416000.0
2009-11-25 12:30:00,16.0,16.0,15.95,15.95,4296600.0,12.5437,12.5437,12.5045,12.5045,4296600.0
2009-11-25 13:00:00,15.95,15.99,15.93,15.97,4413500.0,12.5045,12.5359,12.4889,12.5202,4413500.0
2009-11-25 13:30:00,15.96,15.99,15.94,15.99,4157400.0,12.5124,12.5359,12.4967,12.5359,4157400.0
2009-11-25 14:00:00,15.98,15.99,15.94,15.97,3688000.0,12.5281,12.5359,12.4967,12.5202,3688000.0
2009-11-25 14:30:00,15.98,15.98,15.9,15.94,6925800.0,12.5281,12.5281,12.4653,12.4967,6925800.0
2009-11-25 15:00:00,15.94,15.97,15.93,15.97,3360100.0,12.4967,12.5202,12.4889,12.5202,3360100.0
2009-11-25 15:30:00,15.97,15.97,15.91,15.94,11758200.0,12.5202,12.5202,12.4732,12.4967,11758200.0
2009-11-27 09:30:00,15.33,15.62,15.2,15.59,28618600.0,12.0185,12.2458,11.9166,12.2223,28618600.0
2009-11-27 10:00:00,15.59,15.73,15.56,15.65,13056800.0,12.2223,12.3321,12.1988,12.2693,13056800.0
2009-11-27 10:30:00,15.66,15.75,15.5,15.69,10424200.0,12.2772,12.3477,12.1517,12.3007,10424200.0
2009-11-27 11:00:00,15.69,15.73,15.65,15.7,7651700.0,12.3007,12.3321,12.2693,12.3085,7651700.0
2009-11-27 11:30:00,15.7,15.76,15.65,15.66,5562000.0,12.3085,12.3556,12.2693,12.2772,5562000.0
2009-11-27 12:00:00,15.66,15.67,15.55,15.59,7003500.0,12.2772,12.285,12.1909,12.2223,7003500.0
2009-11-27 12:30:00,15.6,15.64,15.46,15.46,15721600.0,12.2301,12.2615,12.1204,12.1204,15721600.0
2009-11-30 09:30:00,15.59,15.85,15.57,15.73,18449600.0,12.2223,12.4261,12.2066,12.3321,18449600.0
2009-11-30 10:00:00,15.73,15.84,15.72,15.77,10151600.0,12.3321,12.4183,12.3242,12.3634,10151600.0
2009-11-30 10:30:00,15.77,15.81,15.66,15.68,7977800.0,12.3634,12.3948,12.2772,12.2929,7977800.0
2009-11-30 11:00:00,15.69,15.7,15.63,15.65,7094000.0,12.3007,12.3085,12.2537,12.2693,7094000.0
2009-11-30 11:30:00,15.66,15.66,15.55,15.6,7474600.0,12.2772,12.2772,12.1909,12.2301,7474600.0
2009-11-30 12:00:00,15.6,15.65,15.59,15.63,4795000.0,12.2301,12.2693,12.2223,12.2537,4795000.0
2009-11-30 12:30:00,15.63,15.66,15.54,15.57,5994900.0,12.2537,12.2772,12.1831,12.2066,5994900.0
2009-11-30 13:00:00,15.57,15.61,15.55,15.61,3274100.0,12.2066,12.238,12.1909,12.238,3274100.0
2009-11-30 13:30:00,15.6,15.66,15.58,15.65,6385600.0,12.2301,12.2772,12.2145,12.2693,6385600.0
2009-11-30 14:00:00,15.65,15.66,15.59,15.6,3997200.0,12.2693,12.2772,12.2223,12.2301,3997200.0
2009-11-30 14:30:00,15.6,15.68,15.59,15.66,4774400.0,12.2301,12.2929,12.2223,12.2772,4774400.0
2009-11-30 15:00:00,15.66,15.8,15.66,15.77,9787700.0,12.2772,12.3869,12.2772,12.3634,9787700.0
2009-11-30 15:30:00,15.76,15.89,15.76,15.86,21359600.0,12.3556,12.4575,12.3556,12.434,21359600.0
2009-12-01 09:30:00,16.03,16.09,15.89,15.96,19996100.0,12.5673,12.6143,12.4575,12.5124,19996100.0
2009-12-01 10:00:00,15.95,16.0,15.83,15.87,16150400.0,12.5045,12.5437,12.4105,12.4418,16150400.0
2009-12-01 10:30:00,15.87,15.91,15.81,15.84,11776500.0,12.4418,12.4732,12.3948,12.4183,11776500.0
2009-12-01 11:00:00,15.84,15.9,15.84,15.87,6317000.0,12.4183,12.4653,12.4183,12.4418,6317000.0
2009-12-01 11:30:00,15.86,15.88,15.78,15.78,5733000.0,12.434,12.4497,12.3713,12.3713,5733000.0
2009-12-01 12:00:00,15.78,15.85,15.74,15.76,7555800.0,12.3713,12.4261,12.3399,12.3556,7555800.0
2009-12-01 12:30:00,15.75,15.78,15.67,15.7,6192400.0,12.3477,12.3713,12.285,12.3085,6192400.0
2009-12-01 13:00:00,15.71,15.85,15.7,15.83,9050100.0,12.3164,12.4261,12.3085,12.4105,9050100.0
2009-12-01 13:30:00,15.82,15.85,15.8,15.81,5086800.0,12.4026,12.4261,12.3869,12.3948,5086800.0
2009-12-01 14:00:00,15.81,15.94,15.78,15.92,8886100.0,12.3948,12.4967,12.3713,12.481,8886100.0
2009-12-01 14:30:00,15.92,15.95,15.86,15.91,9654600.0,12.481,12.5045,12.434,12.4732,9654600.0
2009-12-01 15:00:00,15.91,15.96,15.88,15.9,12735400.0,12.4732,12.5124,12.4497,12.4653,12735400.0
2009-12-01 15:30:00,15.89,15.93,15.82,15.9,16180300.0,12.4575,12.4889,12.4026,12.4653,16180300.0
2009-12-02 09:30:00,15.82,15.83,15.67,15.7,15558300.0,12.4105,12.4184,12.2929,12.3164,15558300.0
2009-12-02 10:00:00,15.69,15.77,15.68,15.71,11298300.0,12.3086,12.3713,12.3007,12.3243,11298300.0
2009-12-02 10:30:00,15.7,15.72,15.61,15.65,10135000.0,12.3164,12.3321,12.2458,12.2772,10135000.0
2009-12-02 11:00:00,15.64,15.66,15.54,15.6,11101900.0,12.2693,12.285,12.1909,12.238,11101900.0
2009-12-02 11:30:00,15.61,15.64,15.58,15.63,5263500.0,12.2458,12.2693,12.2223,12.2615,5263500.0
2009-12-02 12:00:00,15.63,15.65,15.57,15.62,6611800.0,12.2615,12.2772,12.2144,12.2536,6611800.0
2009-12-02 12:30:00,15.61,15.65,15.58,15.64,6038500.0,12.2458,12.2772,12.2223,12.2693,6038500.0
2009-12-02 13:00:00,15.64,15.65,15.62,15.62,4326400.0,12.2693,12.2772,12.2536,12.2536,4326400.0
2009-12-02 13:30:00,15.63,15.64,15.6,15.61,4050500.0,12.2615,12.2693,12.238,12.2458,4050500.0
2009-12-02 14:00:00,15.6,15.64,15.57,15.61,10418700.0,12.238,12.2693,12.2144,12.2458,10418700.0
2009-12-02 14:30:00,15.61,15.64,15.59,15.6,4464500.0,12.2458,12.2693,12.2301,12.238,4464500.0
2009-12-02 15:00:00,15.6,15.67,15.59,15.64,4439300.0,12.238,12.2929,12.2301,12.2693,4439300.0
2009-12-02 15:30:00,15.64,15.69,15.58,15.65,13823700.0,12.2693,12.3086,12.2223,12.2772,13823700.0
2009-12-03 09:30:00,16.25,16.74,16.24,16.33,116840700.0,12.7479,13.1323,12.74,12.8106,116840700.0
2009-12-03 10:00:00,16.34,16.56,16.05,16.18,71176900.0,12.8185,12.9911,12.591,12.693,71176900.0
2009-12-03 10:30:00,16.18,16.25,15.77,15.94,75664000.0,12.693,12.7479,12.3713,12.5047,75664000.0
2009-12-03 11:00:00,15.94,16.2,15.8,16.18,39946000.0,12.5047,12.7087,12.3949,12.693,39946000.0
2009-12-03 11:30:00,16.19,16.2,16.04,16.09,25690400.0,12.7008,12.7087,12.5831,12.6224,25690400.0
2009-12-03 12:00:00,16.09,16.09,16.0,16.03,20523400.0,12.6224,12.6224,12.5518,12.5753,20523400.0
2009-12-03 12:30:00,16.03,16.17,16.01,16.15,19886500.0,12.5753,12.6851,12.5596,12.6694,19886500.0
2009-12-03 13:00:00,16.15,16.18,16.1,16.15,15855400.0,12.6694,12.693,12.6302,12.6694,15855400.0
2009-12-03 13:30:00,16.14,16.26,16.13,16.21,21607400.0,12.6616,12.7557,12.6537,12.7165,21607400.0
2009-12-03 14:00:00,16.22,16.22,15.85,15.88,36858200.0,12.7243,12.7243,12.4341,12.4576,36858200.0
2009-12-03 14:30:00,15.87,15.96,15.73,15.8,49698500.0,12.4498,12.5204,12.3399,12.3949,49698500.0
2009-12-03 15:00:00,15.81,15.93,15.71,15.71,40619000.0,12.4027,12.4968,12.3243,12.3243,40619000.0
2009-12-03 15:30:00,15.71,15.81,15.68,15.76,56164700.0,12.3243,12.4027,12.3007,12.3635,56164700.0
2009-12-04 09:30:00,15.75,15.9,15.62,15.73,119430600.0,12.3556,12.4733,12.2536,12.3399,119430600.0
2009-12-04 10:00:00,15.73,16.04,15.73,15.99,108658900.0,12.3399,12.5831,12.3399,12.5439,108658900.0
2009-12-04 10:30:00,15.99,16.22,15.78,16.08,107978800.0,12.5439,12.7243,12.3792,12.6145,107978800.0
2009-12-04 11:00:00,16.08,16.09,15.96,15.97,50807200.0,12.6145,12.6224,12.5204,12.5282,50807200.0
2009-12-04 11:30:00,15.96,15.97,15.7,15.89,68648500.0,12.5204,12.5282,12.3164,12.4655,68648500.0
2009-12-04 12:00:00,15.89,16.0,15.85,15.88,37043400.0,12.4655,12.5518,12.4341,12.4576,37043400.0
2009-12-04 12:30:00,15.87,16.15,15.87,16.15,49550100.0,12.4498,12.6694,12.4498,12.6694,49550100.0
2009-12-04 13:00:00,16.14,16.25,16.12,16.15,39818100.0,12.6616,12.7479,12.6459,12.6694,39818100.0
2009-12-04 13:30:00,16.14,16.18,16.04,16.15,32213900.0,12.6616,12.693,12.5831,12.6694,32213900.0
2009-12-04 14:00:00,16.15,16.24,16.12,16.2,35477800.0,12.6694,12.74,12.6459,12.7087,35477800.0
2009-12-04 14:30:00,16.19,16.3,16.18,16.27,44495600.0,12.7008,12.7871,12.693,12.7636,44495600.0
2009-12-04 15:00:00,16.26,16.4,16.24,16.26,59853300.0,12.7557,12.8655,12.74,12.7557,59853300.0
2009-12-04 15:30:00,16.27,16.29,16.15,16.19,112004100.0,12.7636,12.7793,12.6694,12.7008,112004100.0
2009-12-07 09:30:00,16.25,16.29,15.98,16.19,44843500.0,12.7479,12.7793,12.5361,12.7008,44843500.0
2009-12-07 10:00:00,16.19,16.21,16.06,16.16,27234200.0,12.7008,12.7165,12.5988,12.6773,27234200.0
2009-12-07 10:30:00,16.16,16.25,16.11,16.12,22165000.0,12.6773,12.7479,12.638,12.6459,22165000.0
2009-12-07 11:00:00,16.13,16.17,16.11,16.13,9329100.0,12.6537,12.6851,12.638,12.6537,9329100.0
2009-12-07 11:30:00,16.12,16.18,16.12,16.15,7205700.0,12.6459,12.693,12.6459,12.6694,7205700.0
2009-12-07 12:00:00,16.15,16.2,16.12,16.15,9220000.0,12.6694,12.7087,12.6459,12.6694,9220000.0
2009-12-07 12:30:00,16.15,16.2,16.14,16.16,10855100.0,12.6694,12.7087,12.6616,12.6773,10855100.0
2009-12-07 13:00:00,16.17,16.22,16.15,16.21,11222300.0,12.6851,12.7243,12.6694,12.7165,11222300.0
2009-12-07 13:30:00,16.22,16.22,16.14,16.15,12690900.0,12.7243,12.7243,12.6616,12.6694,12690900.0
2009-12-07 14:00:00,16.16,16.17,16.12,16.12,15062200.0,12.6773,12.6851,12.6459,12.6459,15062200.0
2009-12-07 14:30:00,16.13,16.14,15.92,16.0,30373700.0,12.6537,12.6616,12.489,12.5518,30373700.0
2009-12-07 15:00:00,16.0,16.04,15.85,15.86,28431400.0,12.5518,12.5831,12.4341,12.4419,28431400.0
2009-12-07 15:30:00,15.87,15.98,15.83,15.88,36336800.0,12.4498,12.5361,12.4184,12.4576,36336800.0
2009-12-08 09:30:00,15.72,15.86,15.62,15.82,37659500.0,12.3321,12.4419,12.2536,12.4105,37659500.0
2009-12-08 10:00:00,15.82,15.84,15.75,15.8,15156700.0,12.4105,12.4262,12.3556,12.3949,15156700.0
2009-12-08 10:30:00,15.79,15.8,15.52,15.55,24558600.0,12.387,12.3949,12.1752,12.1987,24558600.0
2009-12-08 11:00:00,15.54,15.72,15.52,15.71,18601700.0,12.1909,12.3321,12.1752,12.3243,18601700.0
2009-12-08 11:30:00,15.71,15.72,15.5,15.5,23855300.0,12.3243,12.3321,12.1595,12.1595,23855300.0
2009-12-08 12:00:00,15.5,15.57,15.45,15.5,26580700.0,12.1595,12.2144,12.1203,12.1595,26580700.0
2009-12-08 12:30:00,15.5,15.56,15.45,15.56,21849700.0,12.1595,12.2066,12.1203,12.2066,21849700.0
2009-12-08 13:00:00,15.55,15.56,15.37,15.39,22029900.0,12.1987,12.2066,12.0575,12.0732,22029900.0
2009-12-08 13:30:00,15.38,15.52,15.38,15.45,17173900.0,12.0654,12.1752,12.0654,12.1203,17173900.0
2009-12-08 14:00:00,15.45,15.5,15.38,15.4,19408100.0,12.1203,12.1595,12.0654,12.0811,19408100.0
2009-12-08 14:30:00,15.4,15.49,15.39,15.44,24955100.0,12.0811,12.1517,12.0732,12.1124,24955100.0
2009-12-08 15:00:00,15.44,15.51,15.42,15.48,15650900.0,12.1124,12.1674,12.0968,12.1438,15650900.0
2009-12-08 15:30:00,15.48,15.49,15.39,15.43,26880000.0,12.1438,12.1517,12.0732,12.1046,26880000.0
2009-12-09 09:30:00,15.45,15.5,15.25,15.43,36083700.0,12.1203,12.1595,11.9634,12.1046,36083700.0
2009-12-09 10:00:00,15.43,15.52,15.41,15.44,15507600.0,12.1046,12.1752,12.0889,12.1124,15507600.0
2009-12-09 10:30:00,15.43,15.57,15.41,15.51,18745000.0,12.1046,12.2144,12.0889,12.1674,18745000.0
2009-12-09 11:00:00,15.52,15.56,15.47,15.51,12749500.0,12.1752,12.2066,12.136,12.1674,12749500.0
2009-12-09 11:30:00,15.52,15.52,15.44,15.49,13519400.0,12.1752,12.1752,12.1124,12.1517,13519400.0
2009-12-09 12:00:00,15.49,15.49,15.38,15.42,8827000.0,12.1517,12.1517,12.0654,12.0968,8827000.0
2009-12-09 12:30:00,15.42,15.46,15.41,15.46,5756400.0,12.0968,12.1281,12.0889,12.1281,5756400.0
2009-12-09 13:00:00,15.45,15.46,15.41,15.44,7313200.0,12.1203,12.1281,12.0889,12.1124,7313200.0
2009-12-09 13:30:00,15.43,15.44,15.36,15.4,9878200.0,12.1046,12.1124,12.0497,12.0811,9878200.0
2009-12-09 14:00:00,15.41,15.45,15.4,15.41,5171700.0,12.0889,12.1203,12.0811,12.0889,5171700.0
2009-12-09 14:30:00,15.42,15.5,15.41,15.45,15393000.0,12.0968,12.1595,12.0889,12.1203,15393000.0
2009-12-09 15:00:00,15.46,15.54,15.44,15.48,15663000.0,12.1281,12.1909,12.1124,12.1438,15663000.0
2009-12-09 15:30:00,15.48,15.51,15.35,15.38,25206100.0,12.1438,12.1674,12.0418,12.0654,25206100.0
2009-12-10 09:30:00,15.59,15.65,15.36,15.4,28800800.0,12.2301,12.2772,12.0497,12.0811,28800800.0
2009-12-10 10:00:00,15.4,15.42,15.23,15.3,30141800.0,12.0811,12.0968,11.9477,12.0026,30141800.0
2009-12-10 10:30:00,15.3,15.31,15.21,15.24,18441100.0,12.0026,12.0105,11.932,11.9555,18441100.0
2009-12-10 11:00:00,15.24,15.34,15.23,15.24,14790700.0,11.9555,12.034,11.9477,11.9555,14790700.0
2009-12-10 11:30:00,15.24,15.24,15.14,15.14,26184000.0,11.9555,11.9555,11.8771,11.8771,26184000.0
2009-12-10 12:00:00,15.14,15.25,15.1,15.11,21475500.0,11.8771,11.9634,11.8457,11.8536,21475500.0
2009-12-10 12:30:00,15.11,15.21,15.09,15.19,16579000.0,11.8536,11.932,11.8379,11.9163,16579000.0
2009-12-10 13:00:00,15.2,15.24,15.15,15.18,14314100.0,11.9242,11.9555,11.8849,11.9085,14314100.0
2009-12-10 13:30:00,15.18,15.22,15.15,15.17,7731000.0,11.9085,11.9399,11.8849,11.9006,7731000.0
2009-12-10 14:00:00,15.17,15.21,15.15,15.18,6764100.0,11.9006,11.932,11.8849,11.9085,6764100.0
2009-12-10 14:30:00,15.18,15.28,15.18,15.2,12722100.0,11.9085,11.9869,11.9085,11.9242,12722100.0
2009-12-10 15:00:00,15.2,15.31,15.16,15.19,8930900.0,11.9242,12.0105,11.8928,11.9163,8930900.0
2009-12-10 15:30:00,15.19,15.25,15.17,15.19,20830900.0,11.9163,11.9634,11.9006,11.9163,20830900.0
2009-12-11 09:30:00,15.32,15.38,15.26,15.37,22915200.0,12.0183,12.0654,11.9712,12.0575,22915200.0
2009-12-11 10:00:00,15.37,15.39,15.33,15.35,15711300.0,12.0575,12.0732,12.0261,12.0418,15711300.0
2009-12-11 10:30:00,15.35,15.36,15.21,15.3,14425200.0,12.0418,12.0497,11.932,12.0026,14425200.0
2009-12-11 11:00:00,15.3,15.32,15.26,15.28,8086700.0,12.0026,12.0183,11.9712,11.9869,8086700.0
2009-12-11 11:30:00,15.27,15.34,15.27,15.34,9421200.0,11.9791,12.034,11.9791,12.034,9421200.0
2009-12-11 12:00:00,15.34,15.36,15.33,15.35,5899500.0,12.034,12.0497,12.0261,12.0418,5899500.0
2009-12-11 12:30:00,15.35,15.4,15.34,15.39,6338100.0,12.0418,12.0811,12.034,12.0732,6338100.0
2009-12-11 13:00:00,15.38,15.49,15.38,15.45,10139800.0,12.0654,12.1517,12.0654,12.1203,10139800.0
2009-12-11 13:30:00,15.46,15.56,15.45,15.5,12251500.0,12.1281,12.2066,12.1203,12.1595,12251500.0
2009-12-11 14:00:00,15.5,15.58,15.48,15.51,11392700.0,12.1595,12.2223,12.1438,12.1674,11392700.0
2009-12-11 14:30:00,15.52,15.55,15.49,15.52,10901900.0,12.1752,12.1987,12.1517,12.1752,10901900.0
2009-12-11 15:00:00,15.52,15.65,15.51,15.65,18866700.0,12.1752,12.2772,12.1674,12.2772,18866700.0
2009-12-11 15:30:00,15.65,15.7,15.59,15.62,25102600.0,12.2772,12.3164,12.2301,12.2536,25102600.0
2009-12-14 09:30:00,15.67,15.7,15.46,15.55,19750300.0,12.2929,12.3164,12.1281,12.1987,19750300.0
2009-12-14 10:00:00,15.55,15.57,15.43,15.51,12771700.0,12.1987,12.2144,12.1046,12.1674,12771700.0
2009-12-14 10:30:00,15.51,15.59,15.49,15.55,7677900.0,12.1674,12.2301,12.1517,12.1987,7677900.0
2009-12-14 11:00:00,15.54,15.56,15.5,15.54,7908200.0,12.1909,12.2066,12.1595,12.1909,7908200.0
2009-12-14 11:30:00,15.54,15.55,15.52,15.54,4660800.0,12.1909,12.1987,12.1752,12.1909,4660800.0
2009-12-14 12:00:00,15.55,15.66,15.54,15.6,9132800.0,12.1987,12.285,12.1909,12.238,9132800.0
2009-12-14 12:30:00,15.61,15.73,15.55,15.64,12188000.0,12.2458,12.3399,12.1987,12.2693,12188000.0
2009-12-14 13:00:00,15.64,15.72,15.59,15.67,6307200.0,12.2693,12.3321,12.2301,12.2929,6307200.0
2009-12-14 13:30:00,15.67,15.67,15.55,15.59,8582400.0,12.2929,12.2929,12.1987,12.2301,8582400.0
2009-12-14 14:00:00,15.6,15.63,15.57,15.6,5578900.0,12.238,12.2615,12.2144,12.238,5578900.0
2009-12-14 14:30:00,15.6,15.63,15.54,15.57,5039400.0,12.238,12.2615,12.1909,12.2144,5039400.0
2009-12-14 15:00:00,15.58,15.63,15.56,15.57,7239800.0,12.2223,12.2615,12.2066,12.2144,7239800.0
2009-12-14 15:30:00,15.58,15.65,15.57,15.62,13308500.0,12.2223,12.2772,12.2144,12.2536,13308500.0
2009-12-15 09:30:00,15.45,15.51,15.34,15.37,21705100.0,12.1203,12.1674,12.034,12.0575,21705100.0
2009-12-15 10:00:00,15.38,15.46,15.33,15.34,23341400.0,12.0654,12.1281,12.0261,12.034,23341400.0
2009-12-15 10:30:00,15.34,15.38,15.29,15.35,13923400.0,12.034,12.0654,11.9948,12.0418,13923400.0
2009-12-15 11:00:00,15.35,15.35,15.3,15.32,8013600.0,12.0418,12.0418,12.0026,12.0183,8013600.0
2009-12-15 11:30:00,15.32,15.33,15.26,15.27,13899100.0,12.0183,12.0261,11.9712,11.9791,13899100.0
2009-12-15 12:00:00,15.27,15.31,15.22,15.22,15457200.0,11.9791,12.0105,11.9399,11.9399,15457200.0
2009-12-15 12:30:00,15.22,15.26,15.18,15.23,15038200.0,11.9399,11.9712,11.9085,11.9477,15038200.0
2009-12-15 13:00:00,15.22,15.25,15.2,15.2,7113700.0,11.9399,11.9634,11.9242,11.9242,7113700.0
2009-12-15 13:30:00,15.2,15.24,15.18,15.23,8701800.0,11.9242,11.9555,11.9085,11.9477,8701800.0
2009-12-15 14:00:00,15.24,15.25,15.15,15.18,10282200.0,11.9555,11.9634,11.8849,11.9085,10282200.0
2009-12-15 14:30:00,15.18,15.21,15.16,15.17,7327400.0,11.9085,11.932,11.8928,11.9006,7327400.0
2009-12-15 15:00:00,15.17,15.23,15.15,15.15,10504000.0,11.9006,11.9477,11.8849,11.8849,10504000.0
2009-12-15 15:30:00,15.15,15.34,15.15,15.19,22398900.0,11.8849,12.034,11.8849,11.9163,22398900.0
2009-12-16 09:30:00,15.33,15.42,15.31,15.39,21214300.0,12.0261,12.0968,12.0105,12.0732,21214300.0
2009-12-16 10:00:00,15.38,15.4,15.35,15.36,8437100.0,12.0654,12.0811,12.0418,12.0497,8437100.0
2009-12-16 10:30:00,15.37,15.42,15.35,15.4,8589400.0,12.0575,12.0968,12.0418,12.0811,8589400.0
2009-12-16 11:00:00,15.4,15.43,15.36,15.4,8842900.0,12.0811,12.1046,12.0497,12.0811,8842900.0
2009-12-16 11:30:00,15.39,15.4,15.35,15.39,4861300.0,12.0732,12.0811,12.0418,12.0732,4861300.0
2009-12-16 12:00:00,15.38,15.39,15.36,15.36,4633500.0,12.0654,12.0732,12.0497,12.0497,4633500.0
2009-12-16 12:30:00,15.36,15.41,15.36,15.38,7928800.0,12.0497,12.0889,12.0497,12.0654,7928800.0
2009-12-16 13:00:00,15.39,15.44,15.37,15.37,4300300.0,12.0732,12.1124,12.0575,12.0575,4300300.0
2009-12-16 13:30:00,15.38,15.4,15.36,15.38,5114700.0,12.0654,12.0811,12.0497,12.0654,5114700.0
2009-12-16 14:00:00,15.38,15.41,15.31,15.36,9532600.0,12.0654,12.0889,12.0105,12.0497,9532600.0
2009-12-16 14:30:00,15.36,15.4,15.33,15.36,10958900.0,12.0497,12.0811,12.0261,12.0497,10958900.0
2009-12-16 15:00:00,15.36,15.37,15.23,15.25,27735700.0,12.0497,12.0575,11.9477,11.9634,27735700.0
2009-12-16 15:30:00,15.25,15.33,15.25,15.3,25400600.0,11.9634,12.0261,11.9634,12.0026,25400600.0
2009-12-17 09:30:00,15.27,15.36,15.14,15.14,27452100.0,11.9791,12.0497,11.8771,11.8771,27452100.0
2009-12-17 10:00:00,15.14,15.21,15.1,15.18,18391100.0,11.8771,11.932,11.8457,11.9085,18391100.0
2009-12-17 10:30:00,15.17,15.33,15.15,15.28,17827800.0,11.9006,12.0261,11.8849,11.9869,17827800.0
2009-12-17 11:00:00,15.28,15.29,15.18,15.27,14354800.0,11.9869,11.9948,11.9085,11.9791,14354800.0
2009-12-17 11:30:00,15.27,15.35,15.15,15.19,15368800.0,11.9791,12.0418,11.8849,11.9163,15368800.0
2009-12-17 12:00:00,15.19,15.23,15.11,15.2,14202000.0,11.9163,11.9477,11.8536,11.9242,14202000.0
2009-12-17 12:30:00,15.21,15.21,15.15,15.18,4954700.0,11.932,11.932,11.8849,11.9085,4954700.0
2009-12-17 13:00:00,15.17,15.18,15.15,15.15,5098400.0,11.9006,11.9085,11.8849,11.8849,5098400.0
2009-12-17 13:30:00,15.16,15.17,15.1,15.1,10136900.0,11.8928,11.9006,11.8457,11.8457,10136900.0
2009-12-17 14:00:00,15.1,15.15,15.05,15.06,11851100.0,11.8457,11.8849,11.8065,11.8143,11851100.0
2009-12-17 14:30:00,15.06,15.09,14.92,14.95,41067400.0,11.8143,11.8379,11.7045,11.728,41067400.0
2009-12-17 15:00:00,14.95,15.09,14.83,14.88,37232100.0,11.728,11.8379,11.6339,11.6731,37232100.0
2009-12-17 15:30:00,14.88,14.97,14.83,14.87,32130800.0,11.6731,11.7437,11.6339,11.6653,32130800.0
2009-12-18 09:30:00,15.02,15.06,14.88,14.99,35984500.0,11.783,11.8143,11.6731,11.7594,35984500.0
2009-12-18 10:00:00,14.99,15.0,14.95,15.0,12040600.0,11.7594,11.7673,11.728,11.7673,12040600.0
2009-12-18 10:30:00,15.0,15.0,14.93,14.98,11674100.0,11.7673,11.7673,11.7124,11.7516,11674100.0
2009-12-18 11:00:00,14.98,14.99,14.95,14.97,7386500.0,11.7516,11.7594,11.728,11.7437,7386500.0
2009-12-18 11:30:00,14.98,15.0,14.94,14.96,7793700.0,11.7516,11.7673,11.7202,11.7359,7793700.0
2009-12-18 12:00:00,14.95,15.0,14.94,15.0,9259600.0,11.728,11.7673,11.7202,11.7673,9259600.0
2009-12-18 12:30:00,15.0,15.09,14.96,15.02,14573900.0,11.7673,11.8379,11.7359,11.783,14573900.0
2009-12-18 13:00:00,15.03,15.08,15.02,15.06,6997100.0,11.7908,11.83,11.783,11.8143,6997100.0
2009-12-18 13:30:00,15.06,15.25,15.05,15.07,4734800.0,11.8143,11.9634,11.8065,11.8222,4734800.0
2009-12-18 14:00:00,15.06,15.08,15.04,15.05,5644600.0,11.8143,11.83,11.7986,11.8065,5644600.0
2009-12-18 14:30:00,15.05,15.1,15.04,15.09,7571100.0,11.8065,11.8457,11.7986,11.8379,7571100.0
2009-12-18 15:00:00,15.09,15.17,15.08,15.1,17715700.0,11.8379,11.9006,11.83,11.8457,17715700.0
2009-12-18 15:30:00,15.11,15.11,15.0,15.06,29768400.0,11.8536,11.8536,11.7673,11.8143,29768400.0
2009-12-21 09:30:00,15.21,15.44,15.2,15.34,30844200.0,11.932,12.1124,11.9242,12.034,30844200.0
2009-12-21 10:00:00,15.35,15.39,15.27,15.27,21258000.0,12.0418,12.0732,11.9791,11.9791,21258000.0
2009-12-21 10:30:00,15.27,15.35,15.23,15.3,13342500.0,11.9791,12.0418,11.9477,12.0026,13342500.0
2009-12-21 11:00:00,15.29,15.38,15.29,15.32,11680200.0,11.9948,12.0654,11.9948,12.0183,11680200.0
2009-12-21 11:30:00,15.33,15.35,15.3,15.31,5844900.0,12.0261,12.0418,12.0026,12.0105,5844900.0
2009-12-21 12:00:00,15.31,15.35,15.3,15.31,8907200.0,12.0105,12.0418,12.0026,12.0105,8907200.0
2009-12-21 12:30:00,15.3,15.33,15.28,15.28,5566000.0,12.0026,12.0261,11.9869,11.9869,5566000.0
2009-12-21 13:00:00,15.29,15.31,15.28,15.3,5050400.0,11.9948,12.0105,11.9869,12.0026,5050400.0
2009-12-21 13:30:00,15.3,15.31,15.26,15.27,4844900.0,12.0026,12.0105,11.9712,11.9791,4844900.0
2009-12-21 14:00:00,15.27,15.31,15.26,15.28,4585300.0,11.9791,12.0105,11.9712,11.9869,4585300.0
2009-12-21 14:30:00,15.28,15.31,15.27,15.28,5812500.0,11.9869,12.0105,11.9791,11.9869,5812500.0
2009-12-21 15:00:00,15.27,15.3,15.22,15.25,10737000.0,11.9791,12.0026,11.9399,11.9634,10737000.0
2009-12-21 15:30:00,15.25,15.29,15.25,15.27,15452400.0,11.9634,11.9948,11.9634,11.9791,15452400.0
2009-12-22 09:30:00,15.36,15.44,15.32,15.39,20231000.0,12.0497,12.1124,12.0183,12.0732,20231000.0
2009-12-22 10:00:00,15.4,15.41,15.32,15.38,10965500.0,12.0811,12.0889,12.0183,12.0654,10965500.0
2009-12-22 10:30:00,15.38,15.38,15.35,15.37,4618300.0,12.0654,12.0654,12.0418,12.0575,4618300.0
2009-12-22 11:00:00,15.37,15.38,15.33,15.35,6543100.0,12.0575,12.0654,12.0261,12.0418,6543100.0
2009-12-22 11:30:00,15.36,15.37,15.34,15.37,7845200.0,12.0497,12.0575,12.034,12.0575,7845200.0
2009-12-22 12:00:00,15.36,15.4,15.36,15.38,5049000.0,12.0497,12.0811,12.0497,12.0654,5049000.0
2009-12-22 12:30:00,15.38,15.39,15.36,15.37,2480200.0,12.0654,12.0732,12.0497,12.0575,2480200.0
2009-12-22 13:00:00,15.37,15.37,15.35,15.36,2296800.0,12.0575,12.0575,12.0418,12.0497,2296800.0
2009-12-22 13:30:00,15.35,15.39,15.35,15.39,3385800.0,12.0418,12.0732,12.0418,12.0732,3385800.0
2009-12-22 14:00:00,15.39,15.39,15.36,15.36,3695900.0,12.0732,12.0732,12.0497,12.0497,3695900.0
2009-12-22 14:30:00,15.37,15.4,15.35,15.39,4755900.0,12.0575,12.0811,12.0418,12.0732,4755900.0
2009-12-22 15:00:00,15.39,15.4,15.36,15.36,7854700.0,12.0732,12.0811,12.0497,12.0497,7854700.0
2009-12-22 15:30:00,15.36,15.38,15.35,15.35,14534300.0,12.0497,12.0654,12.0418,12.0418,14534300.0
2009-12-23 09:30:00,15.46,15.47,15.37,15.4,12647200.0,12.1281,12.136,12.0575,12.0811,12647200.0
2009-12-23 10:00:00,15.4,15.41,15.25,15.25,13780700.0,12.0811,12.0889,11.9634,11.9634,13780700.0
2009-12-23 10:30:00,15.26,15.29,15.23,15.25,8556800.0,11.9712,11.9948,11.9477,11.9634,8556800.0
2009-12-23 11:00:00,15.25,15.26,15.2,15.21,7219600.0,11.9634,11.9712,11.9242,11.932,7219600.0
2009-12-23 11:30:00,15.22,15.25,15.21,15.23,4494500.0,11.9399,11.9634,11.932,11.9477,4494500.0
2009-12-23 12:00:00,15.24,15.25,15.17,15.18,6107700.0,11.9555,11.9634,11.9006,11.9085,6107700.0
2009-12-23 12:30:00,15.18,15.21,15.15,15.19,5041800.0,11.9085,11.932,11.8849,11.9163,5041800.0
2009-12-23 13:00:00,15.19,15.23,15.18,15.2,5939500.0,11.9163,11.9477,11.9085,11.9242,5939500.0
2009-12-23 13:30:00,15.2,15.23,15.18,15.21,5299300.0,11.9242,11.9477,11.9085,11.932,5299300.0
2009-12-23 14:00:00,15.22,15.25,15.2,15.22,4391900.0,11.9399,11.9634,11.9242,11.9399,4391900.0
2009-12-23 14:30:00,15.22,15.24,15.2,15.23,6830500.0,11.9399,11.9555,11.9242,11.9477,6830500.0
2009-12-23 15:00:00,15.24,15.24,15.2,15.22,4107900.0,11.9555,11.9555,11.9242,11.9399,4107900.0
2009-12-23 15:30:00,15.21,15.22,15.17,15.18,13222000.0,11.932,11.9399,11.9006,11.9085,13222000.0
2009-12-24 09:30:00,15.23,15.28,15.2,15.2,8118400.0,11.9477,11.9869,11.9242,11.9242,8118400.0
2009-12-24 10:00:00,15.2,15.25,15.2,15.24,5868300.0,11.9242,11.9634,11.9242,11.9555,5868300.0
2009-12-24 10:30:00,15.24,15.24,15.21,15.22,3367600.0,11.9555,11.9555,11.932,11.9399,3367600.0
2009-12-24 11:00:00,15.23,15.24,15.22,15.23,2806000.0,11.9477,11.9555,11.9399,11.9477,2806000.0
2009-12-24 11:30:00,15.22,15.24,15.22,15.24,3018500.0,11.9399,11.9555,11.9399,11.9555,3018500.0
2009-12-24 12:00:00,15.23,15.24,15.22,15.22,1823000.0,11.9477,11.9555,11.9399,11.9399,1823000.0
2009-12-24 12:30:00,15.23,15.25,15.21,15.24,8746500.0,11.9477,11.9634,11.932,11.9555,8746500.0
2009-12-28 09:30:00,15.31,15.41,15.28,15.35,12134600.0,12.0105,12.0889,11.9869,12.0418,12134600.0
2009-12-28 10:00:00,15.34,15.35,15.3,15.31,6075400.0,12.034,12.0418,12.0026,12.0105,6075400.0
2009-12-28 10:30:00,15.31,15.35,15.25,15.3,5552500.0,12.0105,12.0418,11.9634,12.0026,5552500.0
2009-12-28 11:00:00,15.29,15.35,15.28,15.3,3573100.0,11.9948,12.0418,11.9869,12.0026,3573100.0
2009-12-28 11:30:00,15.3,15.33,15.29,15.29,7795700.0,12.0026,12.0261,11.9948,11.9948,7795700.0
2009-12-28 12:00:00,15.3,15.3,15.27,15.3,13040300.0,12.0026,12.0026,11.9791,12.0026,13040300.0
2009-12-28 12:30:00,15.29,15.3,15.27,15.27,2159400.0,11.9948,12.0026,11.9791,11.9791,2159400.0
2009-12-28 13:00:00,15.27,15.3,15.25,15.26,3407000.0,11.9791,12.0026,11.9634,11.9712,3407000.0
2009-12-28 13:30:00,15.26,15.28,15.25,15.26,2838500.0,11.9712,11.9869,11.9634,11.9712,2838500.0
2009-12-28 14:00:00,15.26,15.27,15.15,15.16,22463400.0,11.9712,11.9791,11.8849,11.8928,22463400.0
2009-12-28 14:30:00,15.16,15.23,15.15,15.2,7419400.0,11.8928,11.9477,11.8849,11.9242,7419400.0
2009-12-28 15:00:00,15.2,15.23,15.19,15.22,4008200.0,11.9242,11.9477,11.9163,11.9399,4008200.0
2009-12-28 15:30:00,15.22,15.29,15.21,15.29,8173200.0,11.9399,11.9948,11.932,11.9948,8173200.0
2009-12-29 09:30:00,15.31,15.33,15.15,15.21,14789200.0,12.0105,12.0261,11.8849,11.932,14789200.0
2009-12-29 10:00:00,15.21,15.28,15.19,15.27,5915700.0,11.932,11.9869,11.9163,11.9791,5915700.0
2009-12-29 10:30:00,15.27,15.28,15.18,15.19,5597600.0,11.9791,11.9869,11.9085,11.9163,5597600.0
2009-12-29 11:00:00,15.19,15.2,15.16,15.17,6383400.0,11.9163,11.9242,11.8928,11.9006,6383400.0
2009-12-29 11:30:00,15.16,15.19,15.16,15.19,4008700.0,11.8928,11.9163,11.8928,11.9163,4008700.0
2009-12-29 12:00:00,15.18,15.19,15.17,15.17,3256800.0,11.9085,11.9163,11.9006,11.9006,3256800.0
2009-12-29 12:30:00,15.18,15.21,15.17,15.19,3299700.0,11.9085,11.932,11.9006,11.9163,3299700.0
2009-12-29 13:00:00,15.19,15.2,15.17,15.18,3776500.0,11.9163,11.9242,11.9006,11.9085,3776500.0
2009-12-29 13:30:00,15.18,15.19,15.16,15.16,3527800.0,11.9085,11.9163,11.8928,11.8928,3527800.0
2009-12-29 14:00:00,15.17,15.17,15.12,15.15,6374000.0,11.9006,11.9006,11.8614,11.8849,6374000.0
2009-12-29 14:30:00,15.14,15.21,15.13,15.14,5189900.0,11.8771,11.932,11.8693,11.8771,5189900.0
2009-12-29 15:00:00,15.14,15.16,15.13,15.14,4754500.0,11.8771,11.8928,11.8693,11.8771,4754500.0
2009-12-29 15:30:00,15.15,15.15,15.1,15.1,10365100.0,11.8849,11.8849,11.8457,11.8457,10365100.0
2009-12-30 09:30:00,15.04,15.1,15.01,15.05,11908300.0,11.7986,11.8457,11.7751,11.8065,11908300.0
2009-12-30 10:00:00,15.06,15.07,15.02,15.05,6834200.0,11.8143,11.8222,11.783,11.8065,6834200.0
2009-12-30 10:30:00,15.05,15.06,15.0,15.03,4740200.0,11.8065,11.8143,11.7673,11.7908,4740200.0
2009-12-30 11:00:00,15.03,15.04,15.0,15.01,6243700.0,11.7908,11.7986,11.7673,11.7751,6243700.0
2009-12-30 11:30:00,15.02,15.04,14.97,15.02,10697800.0,11.783,11.7986,11.7437,11.783,10697800.0
2009-12-30 12:00:00,15.02,15.03,15.01,15.02,3751000.0,11.783,11.7908,11.7751,11.783,3751000.0
2009-12-30 12:30:00,15.02,15.03,15.01,15.01,2387300.0,11.783,11.7908,11.7751,11.7751,2387300.0
2009-12-30 13:00:00,15.02,15.02,14.98,14.98,4598600.0,11.783,11.783,11.7516,11.7516,4598600.0
2009-12-30 13:30:00,14.99,15.01,14.97,14.99,3567300.0,11.7594,11.7751,11.7437,11.7594,3567300.0
2009-12-30 14:00:00,15.0,15.02,14.99,15.01,4472800.0,11.7673,11.783,11.7594,11.7751,4472800.0
2009-12-30 14:30:00,15.01,15.04,14.99,15.04,5315200.0,11.7751,11.7986,11.7594,11.7986,5315200.0
2009-12-30 15:00:00,15.03,15.05,15.01,15.04,5427900.0,11.7908,11.8065,11.7751,11.7986,5427900.0
2009-12-30 15:30:00,15.05,15.08,14.99,15.07,12578800.0,11.8065,11.83,11.7594,11.8222,12578800.0
2009-12-31 09:30:00,15.08,15.15,15.04,15.13,9209600.0,11.83,11.8849,11.7986,11.8693,9209600.0
2009-12-31 10:00:00,15.13,15.16,15.01,15.14,6344300.0,11.8693,11.8928,11.7751,11.8771,6344300.0
2009-12-31 10:30:00,15.14,15.17,15.05,15.12,5971400.0,11.8771,11.9006,11.8065,11.8614,5971400.0
2009-12-31 11:00:00,15.12,15.14,15.04,15.14,4550400.0,11.8614,11.8771,11.7986,11.8771,4550400.0
2009-12-31 11:30:00,15.13,15.2,15.08,15.19,8863400.0,11.8693,11.9242,11.83,11.9163,8863400.0
2009-12-31 12:00:00,15.19,15.23,15.12,15.2,8877400.0,11.9163,11.9477,11.8614,11.9242,8877400.0
2009-12-31 12:30:00,15.21,15.23,15.12,15.22,5187300.0,11.932,11.9477,11.8614,11.9399,5187300.0
2009-12-31 13:00:00,15.22,15.24,15.13,15.22,4140400.0,11.9399,11.9555,11.8693,11.9399,4140400.0
2009-12-31 13:30:00,15.22,15.24,15.13,15.21,2609700.0,11.9399,11.9555,11.8693,11.932,2609700.0
2009-12-31 14:00:00,15.22,15.22,15.1,15.18,3539800.0,11.9399,11.9399,11.8457,11.9085,3539800.0
2009-12-31 14:30:00,15.18,15.2,15.16,15.18,3250500.0,11.9085,11.9242,11.8928,11.9085,3250500.0
2009-12-31 15:00:00,15.18,15.2,15.15,15.17,5369600.0,11.9085,11.9242,11.8849,11.9006,5369600.0
2009-12-31 15:30:00,15.17,15.17,15.06,15.09,17462000.0,11.9006,11.9006,11.8143,11.8379,17462000.0
2010-01-04 09:30:00,15.24,15.4,15.12,15.39,23099900.0,11.9555,12.0811,11.8614,12.0732,23099900.0
2010-01-04 10:00:00,15.38,15.48,15.29,15.48,18166700.0,12.0654,12.1438,11.9948,12.1438,18166700.0
2010-01-04 10:30:00,15.47,15.51,15.39,15.48,14509600.0,12.136,12.1674,12.0732,12.1438,14509600.0
2010-01-04 11:00:00,15.48,15.53,15.41,15.51,9963400.0,12.1438,12.183,12.0889,12.1674,9963400.0
2010-01-04 11:30:00,15.52,15.65,15.46,15.62,15175600.0,12.1752,12.2772,12.1281,12.2536,15175600.0
2010-01-04 12:00:00,15.62,15.68,15.53,15.59,13129400.0,12.2536,12.3007,12.183,12.2301,13129400.0
2010-01-04 12:30:00,15.6,15.62,15.52,15.61,7102700.0,12.238,12.2536,12.1752,12.2458,7102700.0
2010-01-04 13:00:00,15.6,15.63,15.53,15.61,6141400.0,12.238,12.2615,12.183,12.2458,6141400.0
2010-01-04 13:30:00,15.61,15.64,15.58,15.59,6644600.0,12.2458,12.2693,12.2223,12.2301,6644600.0
2010-01-04 14:00:00,15.6,15.63,15.58,15.6,8526200.0,12.238,12.2615,12.2223,12.238,8526200.0
2010-01-04 14:30:00,15.59,15.67,15.58,15.66,11027400.0,12.2301,12.2929,12.2223,12.285,11027400.0
2010-01-04 15:00:00,15.65,15.67,15.63,15.65,8795600.0,12.2772,12.2929,12.2615,12.2772,8795600.0
2010-01-04 15:30:00,15.66,15.75,15.65,15.7,27438000.0,12.285,12.3556,12.2772,12.3164,27438000.0
2010-01-05 09:30:00,15.73,15.92,15.7,15.77,26142200.0,12.3399,12.489,12.3164,12.3713,26142200.0
2010-01-05 10:00:00,15.76,15.91,15.72,15.88,23524100.0,12.3635,12.4812,12.3321,12.4576,23524100.0
2010-01-05 10:30:00,15.89,15.97,15.85,15.96,17659600.0,12.4655,12.5282,12.4341,12.5204,17659600.0
2010-01-05 11:00:00,15.96,16.02,15.94,15.97,16992700.0,12.5204,12.5674,12.5047,12.5282,16992700.0
2010-01-05 11:30:00,15.97,16.01,15.9,16.0,12141700.0,12.5282,12.5596,12.4733,12.5518,12141700.0
2010-01-05 12:00:00,16.01,16.11,15.99,16.07,13983900.0,12.5596,12.638,12.5439,12.6067,13983900.0
2010-01-05 12:30:00,16.07,16.08,15.95,15.96,10390800.0,12.6067,12.6145,12.5125,12.5204,10390800.0
2010-01-05 13:00:00,15.96,15.99,15.89,15.95,10963100.0,12.5204,12.5439,12.4655,12.5125,10963100.0
2010-01-05 13:30:00,15.96,16.08,15.95,16.03,8507800.0,12.5204,12.6145,12.5125,12.5753,8507800.0
2010-01-05 14:00:00,16.03,16.04,15.9,15.93,9332200.0,12.5753,12.5831,12.4733,12.4968,9332200.0
2010-01-05 14:30:00,15.93,16.05,15.93,16.0,10151200.0,12.4968,12.591,12.4968,12.5518,10151200.0
2010-01-05 15:00:00,16.0,16.12,15.99,16.1,11707400.0,12.5518,12.6459,12.5439,12.6302,11707400.0
2010-01-05 15:30:00,16.09,16.2,16.07,16.19,27440100.0,12.6224,12.7087,12.6067,12.7008,27440100.0
2010-01-06 09:30:00,16.21,16.24,16.03,16.1,24587400.0,12.7165,12.74,12.5753,12.6302,24587400.0
2010-01-06 10:00:00,16.09,16.19,16.08,16.15,13067700.0,12.6224,12.7008,12.6145,12.6694,13067700.0
2010-01-06 10:30:00,16.15,16.18,16.11,16.13,9664800.0,12.6694,12.693,12.638,12.6537,9664800.0
2010-01-06 11:00:00,16.13,16.16,16.07,16.14,11369000.0,12.6537,12.6773,12.6067,12.6616,11369000.0
2010-01-06 11:30:00,16.14,16.37,16.14,16.32,21302500.0,12.6616,12.842,12.6616,12.8028,21302500.0
2010-01-06 12:00:00,16.32,16.37,16.28,16.29,12261900.0,12.8028,12.842,12.7714,12.7793,12261900.0
2010-01-06 12:30:00,16.29,16.37,16.26,16.36,10337400.0,12.7793,12.842,12.7557,12.8342,10337400.0
2010-01-06 13:00:00,16.35,16.44,16.35,16.41,12225100.0,12.8263,12.8969,12.8263,12.8734,12225100.0
2010-01-06 13:30:00,16.4,16.47,16.32,16.39,16814500.0,12.8655,12.9205,12.8028,12.8577,16814500.0
2010-01-06 14:00:00,16.38,16.47,16.28,16.47,11449300.0,12.8499,12.9205,12.7714,12.9205,11449300.0
2010-01-06 14:30:00,16.47,16.54,16.45,16.51,16434200.0,12.9205,12.9754,12.9048,12.9518,16434200.0
2010-01-06 15:00:00,16.51,16.52,16.38,16.5,15719100.0,12.9518,12.9597,12.8499,12.944,15719100.0
2010-01-06 15:30:00,16.49,16.5,16.38,16.39,22043000.0,12.9362,12.944,12.8499,12.8577,22043000.0
2010-01-07 09:30:00,16.68,16.79,16.51,16.54,44212200.0,13.0852,13.1715,12.9518,12.9754,44212200.0
2010-01-07 10:00:00,16.54,16.7,16.53,16.67,19873800.0,12.9754,13.1009,12.9675,13.0774,19873800.0
2010-01-07 10:30:00,16.68,16.86,16.66,16.83,25161700.0,13.0852,13.2264,13.0695,13.2029,25161700.0
2010-01-07 11:00:00,16.82,16.97,16.71,16.93,22078200.0,13.195,13.3127,13.1087,13.2813,22078200.0
2010-01-07 11:30:00,16.93,16.99,16.81,16.95,22903100.0,13.2813,13.3284,13.1872,13.297,22903100.0
2010-01-07 12:00:00,16.94,17.09,16.89,17.04,28797400.0,13.2892,13.4068,13.2499,13.3676,28797400.0
2010-01-07 12:30:00,17.04,17.07,16.96,17.04,17392900.0,13.3676,13.3912,13.3049,13.3676,17392900.0
2010-01-07 13:00:00,17.05,17.08,16.94,16.99,14765300.0,13.3755,13.399,13.2892,13.3284,14765300.0
2010-01-07 13:30:00,16.99,17.02,16.97,17.01,9116700.0,13.3284,13.3519,13.3127,13.3441,9116700.0
2010-01-07 14:00:00,17.01,17.05,16.98,17.04,15746000.0,13.3441,13.3755,13.3205,13.3676,15746000.0
2010-01-07 14:30:00,17.03,17.18,17.02,17.09,23650200.0,13.3598,13.4774,13.3519,13.4068,23650200.0
2010-01-07 15:00:00,17.09,17.11,16.97,17.08,24286900.0,13.4068,13.4225,13.3127,13.399,24286900.0
2010-01-07 15:30:00,17.08,17.1,16.91,16.93,32520800.0,13.399,13.4147,13.2656,13.2813,32520800.0
2010-01-08 09:30:00,16.98,17.09,16.93,17.07,34945600.0,13.3205,13.4068,13.2813,13.3912,34945600.0
2010-01-08 10:00:00,17.07,17.1,16.99,17.05,20139100.0,13.3912,13.4147,13.3284,13.3755,20139100.0
2010-01-08 10:30:00,17.04,17.08,16.92,16.97,18935500.0,13.3676,13.399,13.2735,13.3127,18935500.0
2010-01-08 11:00:00,16.97,16.99,16.8,16.81,20704700.0,13.3127,13.3284,13.1793,13.1872,20704700.0
2010-01-08 11:30:00,16.81,16.84,16.63,16.75,23611700.0,13.1872,13.2107,13.046,13.1401,23611700.0
2010-01-08 12:00:00,16.75,16.79,16.65,16.7,12195600.0,13.1401,13.1715,13.0617,13.1009,12195600.0
2010-01-08 12:30:00,16.7,16.77,16.68,16.71,8540900.0,13.1009,13.1558,13.0852,13.1087,8540900.0
2010-01-08 13:00:00,16.71,16.78,16.71,16.72,6028200.0,13.1087,13.1637,13.1087,13.1166,6028200.0
2010-01-08 13:30:00,16.72,16.77,16.67,16.67,9437200.0,13.1166,13.1558,13.0774,13.0774,9437200.0
2010-01-08 14:00:00,16.67,16.71,16.65,16.71,7851000.0,13.0774,13.1087,13.0617,13.1087,7851000.0
2010-01-08 14:30:00,16.71,16.77,16.69,16.72,7595100.0,13.1087,13.1558,13.093,13.1166,7595100.0
2010-01-08 15:00:00,16.71,16.77,16.69,16.73,12768900.0,13.1087,13.1558,13.093,13.1244,12768900.0
2010-01-08 15:30:00,16.72,16.79,16.67,16.77,20762700.0,13.1166,13.1715,13.0774,13.1558,20762700.0
2010-01-11 09:30:00,16.99,17.07,16.95,16.97,22046500.0,13.3284,13.3912,13.297,13.3127,22046500.0
2010-01-11 10:00:00,16.98,17.05,16.91,17.05,16011600.0,13.3205,13.3755,13.2656,13.3755,16011600.0
2010-01-11 10:30:00,17.05,17.14,17.0,17.1,16011600.0,13.3755,13.4461,13.3362,13.4147,16011600.0
2010-01-11 11:00:00,17.1,17.12,17.01,17.04,12281200.0,13.4147,13.4304,13.3441,13.3676,12281200.0
2010-01-11 11:30:00,17.05,17.06,17.0,17.03,5843000.0,13.3755,13.3833,13.3362,13.3598,5843000.0
2010-01-11 12:00:00,17.03,17.04,16.85,16.88,10593800.0,13.3598,13.3676,13.2186,13.2421,10593800.0
2010-01-11 12:30:00,16.89,16.89,16.72,16.81,16450100.0,13.2499,13.2499,13.1166,13.1872,16450100.0
2010-01-11 13:00:00,16.82,16.91,16.8,16.88,9727900.0,13.195,13.2656,13.1793,13.2421,9727900.0
2010-01-11 13:30:00,16.88,16.92,16.84,16.9,5519300.0,13.2421,13.2735,13.2107,13.2578,5519300.0
2010-01-11 14:00:00,16.91,16.97,16.89,16.95,7968700.0,13.2656,13.3127,13.2499,13.297,7968700.0
2010-01-11 14:30:00,16.95,17.0,16.93,16.96,8324100.0,13.297,13.3362,13.2813,13.3049,8324100.0
2010-01-11 15:00:00,16.96,17.01,16.91,16.98,14862900.0,13.3049,13.3441,13.2656,13.3205,14862900.0
2010-01-11 15:30:00,16.99,17.01,16.92,16.93,15720700.0,13.3284,13.3441,13.2735,13.2813,15720700.0
2010-01-12 09:30:00,16.73,16.75,16.49,16.63,35744300.0,13.1244,13.1401,12.9362,13.046,35744300.0
2010-01-12 10:00:00,16.63,16.63,16.47,16.61,25448500.0,13.046,13.046,12.9205,13.0303,25448500.0
2010-01-12 10:30:00,16.61,16.62,16.53,16.58,11181100.0,13.0303,13.0381,12.9675,13.0068,11181100.0
2010-01-12 11:00:00,16.57,16.6,16.55,16.57,9150000.0,12.9989,13.0224,12.9832,12.9989,9150000.0
2010-01-12 11:30:00,16.57,16.59,16.49,16.5,11481300.0,12.9989,13.0146,12.9362,12.944,11481300.0
2010-01-12 12:00:00,16.5,16.51,16.38,16.41,16914400.0,12.944,12.9518,12.8499,12.8734,16914400.0
2010-01-12 12:30:00,16.42,16.45,16.36,16.4,13564200.0,12.8812,12.9048,12.8342,12.8655,13564200.0
2010-01-12 13:00:00,16.4,16.45,16.32,16.36,13039200.0,12.8655,12.9048,12.8028,12.8342,13039200.0
2010-01-12 13:30:00,16.36,16.6,16.35,16.41,9186800.0,12.8342,13.0224,12.8263,12.8734,9186800.0
2010-01-12 14:00:00,16.41,16.41,16.32,16.32,9190800.0,12.8734,12.8734,12.8028,12.8028,9190800.0
2010-01-12 14:30:00,16.33,16.33,16.17,16.26,25353900.0,12.8106,12.8106,12.6851,12.7557,25353900.0
2010-01-12 15:00:00,16.26,16.34,16.23,16.31,14825000.0,12.7557,12.8185,12.7322,12.7949,14825000.0
2010-01-12 15:30:00,16.32,16.38,16.25,16.35,18744300.0,12.8028,12.8499,12.7479,12.8263,18744300.0
2010-01-13 09:30:00,16.43,16.44,16.19,16.21,18328800.0,12.8891,12.8969,12.7008,12.7165,18328800.0
2010-01-13 10:00:00,16.22,16.25,16.15,16.17,15207200.0,12.7243,12.7479,12.6694,12.6851,15207200.0
2010-01-13 10:30:00,16.17,16.35,16.16,16.35,13957600.0,12.6851,12.8263,12.6773,12.8263,13957600.0
2010-01-13 11:00:00,16.35,16.51,16.33,16.5,16643600.0,12.8263,12.9518,12.8106,12.944,16643600.0
2010-01-13 11:30:00,16.5,16.65,16.5,16.63,16277700.0,12.944,13.0617,12.944,13.046,16277700.0
2010-01-13 12:00:00,16.63,16.74,16.62,16.68,17713200.0,13.046,13.1323,13.0381,13.0852,17713200.0
2010-01-13 12:30:00,16.69,16.78,16.66,16.68,11982900.0,13.093,13.1637,13.0695,13.0852,11982900.0
2010-01-13 13:00:00,16.68,16.73,16.62,16.67,9007800.0,13.0852,13.1244,13.0381,13.0774,9007800.0
2010-01-13 13:30:00,16.66,16.69,16.6,16.64,8109900.0,13.0695,13.093,13.0224,13.0538,8109900.0
2010-01-13 14:00:00,16.64,16.68,16.55,16.59,10143800.0,13.0538,13.0852,12.9832,13.0146,10143800.0
2010-01-13 14:30:00,16.59,16.69,16.56,16.68,9703900.0,13.0146,13.093,12.9911,13.0852,9703900.0
2010-01-13 15:00:00,16.69,16.74,16.66,16.73,13439600.0,13.093,13.1323,13.0695,13.1244,13439600.0
2010-01-13 15:30:00,16.73,16.74,16.6,16.63,22690100.0,13.1244,13.1323,13.0224,13.046,22690100.0
2010-01-14 09:30:00,16.63,16.75,16.6,16.7,15426500.0,13.046,13.1401,13.0224,13.1009,15426500.0
2010-01-14 10:00:00,16.7,16.8,16.67,16.74,13856500.0,13.1009,13.1793,13.0774,13.1323,13856500.0
2010-01-14 10:30:00,16.74,16.77,16.7,16.7,11994700.0,13.1323,13.1558,13.1009,13.1009,11994700.0
2010-01-14 11:00:00,16.7,16.73,16.64,16.67,10698600.0,13.1009,13.1244,13.0538,13.0774,10698600.0
2010-01-14 11:30:00,16.67,16.72,16.65,16.71,6134300.0,13.0774,13.1166,13.0617,13.1087,6134300.0
2010-01-14 12:00:00,16.7,16.74,16.68,16.74,4619900.0,13.1009,13.1323,13.0852,13.1323,4619900.0
2010-01-14 12:30:00,16.74,16.76,16.73,16.76,5235600.0,13.1323,13.148,13.1244,13.148,5235600.0
2010-01-14 13:00:00,16.76,16.86,16.74,16.84,13679700.0,13.148,13.2264,13.1323,13.2107,13679700.0
2010-01-14 13:30:00,16.84,16.89,16.83,16.85,11977100.0,13.2107,13.2499,13.2029,13.2186,11977100.0
2010-01-14 14:00:00,16.85,16.88,16.82,16.87,5669400.0,13.2186,13.2421,13.195,13.2343,5669400.0
2010-01-14 14:30:00,16.87,16.9,16.86,16.89,6792900.0,13.2343,13.2578,13.2264,13.2499,6792900.0
2010-01-14 15:00:00,16.89,16.92,16.83,16.84,13806600.0,13.2499,13.2735,13.2029,13.2107,13806600.0
2010-01-14 15:30:00,16.84,16.9,16.79,16.8,14269000.0,13.2107,13.2578,13.1715,13.1793,14269000.0
2010-01-15 09:30:00,16.65,16.65,16.32,16.37,42646800.0,13.0617,13.0617,12.8028,12.842,42646800.0
2010-01-15 10:00:00,16.38,16.4,16.25,16.4,28278100.0,12.8499,12.8655,12.7479,12.8655,28278100.0
2010-01-15 10:30:00,16.39,16.4,16.27,16.31,15412900.0,12.8577,12.8655,12.7636,12.7949,15412900.0
2010-01-15 11:00:00,16.31,16.4,16.29,16.38,11034500.0,12.7949,12.8655,12.7793,12.8499,11034500.0
2010-01-15 11:30:00,16.39,16.39,16.3,16.32,10273100.0,12.8577,12.8577,12.7871,12.8028,10273100.0
2010-01-15 12:00:00,16.32,16.34,16.26,16.26,7138400.0,12.8028,12.8185,12.7557,12.7557,7138400.0
2010-01-15 12:30:00,16.26,16.28,16.23,16.27,11551300.0,12.7557,12.7714,12.7322,12.7636,11551300.0
2010-01-15 13:00:00,16.27,16.36,16.23,16.35,8342300.0,12.7636,12.8342,12.7322,12.8263,8342300.0
2010-01-15 13:30:00,16.34,16.36,16.3,16.31,6390100.0,12.8185,12.8342,12.7871,12.7949,6390100.0
2010-01-15 14:00:00,16.31,16.37,16.3,16.33,5809600.0,12.7949,12.842,12.7871,12.8106,5809600.0
2010-01-15 14:30:00,16.32,16.34,16.24,16.24,6981300.0,12.8028,12.8185,12.74,12.74,6981300.0
2010-01-15 15:00:00,16.26,16.32,16.24,16.3,10029800.0,12.7557,12.8028,12.74,12.7871,10029800.0
2010-01-15 15:30:00,16.29,16.31,16.26,16.26,17067200.0,12.7793,12.7949,12.7557,12.7557,17067200.0
2010-01-19 09:30:00,16.05,16.14,15.84,16.04,39498300.0,12.591,12.6616,12.4262,12.5831,39498300.0
2010-01-19 10:00:00,16.03,16.18,16.0,16.14,18766400.0,12.5753,12.693,12.5518,12.6616,18766400.0
2010-01-19 10:30:00,16.14,16.16,16.07,16.1,13286400.0,12.6616,12.6773,12.6067,12.6302,13286400.0
2010-01-19 11:00:00,16.09,16.13,16.08,16.09,7699900.0,12.6224,12.6537,12.6145,12.6224,7699900.0
2010-01-19 11:30:00,16.09,16.27,16.09,16.24,11172100.0,12.6224,12.7636,12.6224,12.74,11172100.0
2010-01-19 12:00:00,16.24,16.43,16.19,16.4,13897800.0,12.74,12.8891,12.7008,12.8655,13897800.0
2010-01-19 12:30:00,16.4,16.47,16.36,16.4,10958500.0,12.8655,12.9205,12.8342,12.8655,10958500.0
2010-01-19 13:00:00,16.4,16.44,16.33,16.34,9174800.0,12.8655,12.8969,12.8106,12.8185,9174800.0
2010-01-19 13:30:00,16.34,16.37,16.3,16.35,4902000.0,12.8185,12.842,12.7871,12.8263,4902000.0
2010-01-19 14:00:00,16.36,16.39,16.34,16.34,4405500.0,12.8342,12.8577,12.8185,12.8185,4405500.0
2010-01-19 14:30:00,16.34,16.36,16.31,16.34,5537900.0,12.8185,12.8342,12.7949,12.8185,5537900.0
2010-01-19 15:00:00,16.34,16.37,16.31,16.34,8177000.0,12.8185,12.842,12.7949,12.8185,8177000.0
2010-01-19 15:30:00,16.35,16.36,16.3,16.3,19623500.0,12.8263,12.8342,12.7871,12.7871,19623500.0
2010-01-20 09:30:00,16.22,16.63,16.18,16.43,60401600.0,12.7243,13.046,12.693,12.8891,60401600.0
2010-01-20 10:00:00,16.44,16.48,16.33,16.35,23991200.0,12.8969,12.9283,12.8106,12.8263,23991200.0
2010-01-20 10:30:00,16.36,16.46,16.23,16.28,22357400.0,12.8342,12.9126,12.7322,12.7714,22357400.0
2010-01-20 11:00:00,16.28,16.38,16.18,16.38,24014800.0,12.7714,12.8499,12.693,12.8499,24014800.0
2010-01-20 11:30:00,16.38,16.57,16.34,16.57,20849600.0,12.8499,12.9989,12.8185,12.9989,20849600.0
2010-01-20 12:00:00,16.57,16.6,16.35,16.51,16421300.0,12.9989,13.0224,12.8263,12.9518,16421300.0
2010-01-20 12:30:00,16.51,16.53,16.36,16.36,11380600.0,12.9518,12.9675,12.8342,12.8342,11380600.0
2010-01-20 13:00:00,16.36,16.44,16.32,16.33,12316300.0,12.8342,12.8969,12.8028,12.8106,12316300.0
2010-01-20 13:30:00,16.33,16.43,16.3,16.39,12033500.0,12.8106,12.8891,12.7871,12.8577,12033500.0
2010-01-20 14:00:00,16.39,16.46,16.35,16.36,8883500.0,12.8577,12.9126,12.8263,12.8342,8883500.0
2010-01-20 14:30:00,16.36,16.56,16.35,16.52,18161300.0,12.8342,12.9911,12.8263,12.9597,18161300.0
2010-01-20 15:00:00,16.51,16.58,16.48,16.57,12649300.0,12.9518,13.0068,12.9283,12.9989,12649300.0
2010-01-20 15:30:00,16.58,16.58,16.47,16.49,22540500.0,13.0068,13.0068,12.9205,12.9362,22540500.0
2010-01-21 09:30:00,16.46,16.66,16.29,16.35,49661300.0,12.9126,13.0695,12.7793,12.8263,49661300.0
2010-01-21 10:00:00,16.34,16.39,16.03,16.04,47558900.0,12.8185,12.8577,12.5753,12.5831,47558900.0
2010-01-21 10:30:00,16.04,16.05,15.85,15.93,57153100.0,12.5831,12.591,12.4341,12.4968,57153100.0
2010-01-21 11:00:00,15.94,15.97,15.8,15.92,29998800.0,12.5047,12.5282,12.3949,12.489,29998800.0
2010-01-21 11:30:00,15.91,15.93,15.53,15.55,53132800.0,12.4812,12.4968,12.183,12.1987,53132800.0
2010-01-21 12:00:00,15.55,15.73,15.52,15.57,33511400.0,12.1987,12.3399,12.1752,12.2144,33511400.0
2010-01-21 12:30:00,15.58,15.58,15.26,15.32,44104500.0,12.2223,12.2223,11.9712,12.0183,44104500.0
2010-01-21 13:00:00,15.32,15.54,15.2,15.48,49330200.0,12.0183,12.1909,11.9242,12.1438,49330200.0
2010-01-21 13:30:00,15.48,15.65,15.44,15.54,31916900.0,12.1438,12.2772,12.1124,12.1909,31916900.0
2010-01-21 14:00:00,15.54,15.82,15.44,15.81,31888700.0,12.1909,12.4105,12.1124,12.4027,31888700.0
2010-01-21 14:30:00,15.81,15.89,15.65,15.7,34194900.0,12.4027,12.4655,12.2772,12.3164,34194900.0
2010-01-21 15:00:00,15.71,15.71,15.5,15.52,28271600.0,12.3243,12.3243,12.1595,12.1752,28271600.0
2010-01-21 15:30:00,15.51,15.75,15.39,15.46,43050700.0,12.1674,12.3556,12.0732,12.1281,43050700.0
2010-01-22 09:30:00,15.26,15.52,15.19,15.23,48057000.0,11.9712,12.1752,11.9163,11.9477,48057000.0
2010-01-22 10:00:00,15.23,15.38,15.04,15.28,46451800.0,11.9477,12.0654,11.7986,11.9869,46451800.0
2010-01-22 10:30:00,15.28,15.34,15.12,15.28,18312800.0,11.9869,12.034,11.8614,11.9869,18312800.0
2010-01-22 11:00:00,15.28,15.35,15.21,15.3,18518600.0,11.9869,12.0418,11.932,12.0026,18518600.0
2010-01-22 11:30:00,15.31,15.33,15.16,15.18,14450700.0,12.0105,12.0261,11.8928,11.9085,14450700.0
2010-01-22 12:00:00,15.18,15.28,15.15,15.24,11694700.0,11.9085,11.9869,11.8849,11.9555,11694700.0
2010-01-22 12:30:00,15.24,15.31,15.16,15.17,10767100.0,11.9555,12.0105,11.8928,11.9006,10767100.0
2010-01-22 13:00:00,15.17,15.24,15.13,15.16,10773800.0,11.9006,11.9555,11.8693,11.8928,10773800.0
2010-01-22 13:30:00,15.16,15.18,15.09,15.09,13635200.0,11.8928,11.9085,11.8379,11.8379,13635200.0
2010-01-22 14:00:00,15.1,15.14,15.01,15.02,25463000.0,11.8457,11.8771,11.7751,11.783,25463000.0
2010-01-22 14:30:00,15.03,15.06,14.9,14.91,34579500.0,11.7908,11.8143,11.6888,11.6967,34579500.0
2010-01-22 15:00:00,14.91,14.98,14.74,14.81,44304100.0,11.6967,11.7516,11.5633,11.6182,44304100.0
2010-01-22 15:30:00,14.8,15.16,14.71,14.9,55017400.0,11.6104,11.8928,11.5398,11.6888,55017400.0
2010-01-25 09:30:00,15.16,15.27,15.11,15.18,36966700.0,11.8928,11.9791,11.8536,11.9085,36966700.0
2010-01-25 10:00:00,15.17,15.2,14.95,15.01,38152300.0,11.9006,11.9242,11.728,11.7751,38152300.0
2010-01-25 10:30:00,15.02,15.05,14.91,14.98,23458100.0,11.783,11.8065,11.6967,11.7516,23458100.0
2010-01-25 11:00:00,14.99,15.05,14.92,14.95,17072700.0,11.7594,11.8065,11.7045,11.728,17072700.0
2010-01-25 11:30:00,14.95,14.96,14.77,14.91,25912500.0,11.728,11.7359,11.5868,11.6967,25912500.0
2010-01-25 12:00:00,14.91,15.03,14.9,14.92,14276200.0,11.6967,11.7908,11.6888,11.7045,14276200.0
2010-01-25 12:30:00,14.92,14.97,14.88,14.92,7538600.0,11.7045,11.7437,11.6731,11.7045,7538600.0
2010-01-25 13:00:00,14.92,15.0,14.91,14.97,8177100.0,11.7045,11.7673,11.6967,11.7437,8177100.0
2010-01-25 13:30:00,14.97,14.98,14.92,14.95,8061400.0,11.7437,11.7516,11.7045,11.728,8061400.0
2010-01-25 14:00:00,14.94,15.02,14.91,15.01,10620600.0,11.7202,11.783,11.6967,11.7751,10620600.0
2010-01-25 14:30:00,15.02,15.22,14.98,15.22,21285200.0,11.783,11.9399,11.7516,11.9399,21285200.0
2010-01-25 15:00:00,15.22,15.24,15.07,15.09,15567300.0,11.9399,11.9555,11.8222,11.8379,15567300.0
2010-01-25 15:30:00,15.09,15.15,14.99,14.99,20929700.0,11.8379,11.8849,11.7594,11.7594,20929700.0
2010-01-26 09:30:00,14.94,15.17,14.91,14.99,36083900.0,11.7202,11.9006,11.6967,11.7594,36083900.0
2010-01-26 10:00:00,14.98,15.15,14.96,15.03,22207900.0,11.7516,11.8849,11.7359,11.7908,22207900.0
2010-01-26 10:30:00,15.04,15.06,14.93,14.97,14537300.0,11.7986,11.8143,11.7124,11.7437,14537300.0
2010-01-26 11:00:00,14.96,15.09,14.93,15.08,13983800.0,11.7359,11.8379,11.7124,11.83,13983800.0
2010-01-26 11:30:00,15.08,15.11,14.99,15.01,10677100.0,11.83,11.8536,11.7594,11.7751,10677100.0
2010-01-26 12:00:00,15.02,15.05,14.99,15.02,8016100.0,11.783,11.8065,11.7594,11.783,8016100.0
2010-01-26 12:30:00,15.01,15.15,15.0,15.13,11299400.0,11.7751,11.8849,11.7673,11.8693,11299400.0
2010-01-26 13:00:00,15.13,15.16,15.02,15.06,7466600.0,11.8693,11.8928,11.783,11.8143,7466600.0
2010-01-26 13:30:00,15.06,15.09,15.03,15.07,3257300.0,11.8143,11.8379,11.7908,11.8222,3257300.0
2010-01-26 14:00:00,15.08,15.11,15.0,15.01,10957200.0,11.83,11.8536,11.7673,11.7751,10957200.0
2010-01-26 14:30:00,15.0,15.07,14.97,15.01,10098000.0,11.7673,11.8222,11.7437,11.7751,10098000.0
2010-01-26 15:00:00,15.0,15.01,14.83,14.88,19064200.0,11.7673,11.7751,11.6339,11.6731,19064200.0
2010-01-26 15:30:00,14.88,14.9,14.72,14.76,35953700.0,11.6731,11.6888,11.5476,11.579,35953700.0
2010-01-27 09:30:00,14.71,14.98,14.68,14.91,33890000.0,11.5398,11.7516,11.5162,11.6967,33890000.0
2010-01-27 10:00:00,14.91,15.01,14.84,14.99,27333400.0,11.6967,11.7751,11.6418,11.7594,27333400.0
2010-01-27 10:30:00,14.99,15.13,14.93,15.08,27652700.0,11.7594,11.8693,11.7124,11.83,27652700.0
2010-01-27 11:00:00,15.08,15.08,14.97,15.0,16790200.0,11.83,11.83,11.7437,11.7673,16790200.0
2010-01-27 11:30:00,15.0,15.08,14.98,15.03,8285700.0,11.7673,11.83,11.7516,11.7908,8285700.0
2010-01-27 12:00:00,15.03,15.07,14.95,14.98,10320100.0,11.7908,11.8222,11.728,11.7516,10320100.0
2010-01-27 12:30:00,14.98,14.99,14.94,14.95,9484000.0,11.7516,11.7594,11.7202,11.728,9484000.0
2010-01-27 13:00:00,14.95,14.97,14.88,14.94,10275800.0,11.728,11.7437,11.6731,11.7202,10275800.0
2010-01-27 13:30:00,14.94,14.95,14.87,14.92,7453200.0,11.7202,11.728,11.6653,11.7045,7453200.0
2010-01-27 14:00:00,14.93,14.95,14.84,14.9,13317700.0,11.7124,11.728,11.6418,11.6888,13317700.0
2010-01-27 14:30:00,14.9,15.12,14.88,15.12,22736100.0,11.6888,11.8614,11.6731,11.8614,22736100.0
2010-01-27 15:00:00,15.11,15.24,15.02,15.23,27659700.0,11.8536,11.9555,11.783,11.9477,27659700.0
2010-01-27 15:30:00,15.24,15.29,15.1,15.2,29147100.0,11.9555,11.9948,11.8457,11.9242,29147100.0
2010-01-28 09:30:00,15.4,15.5,15.16,15.3,34191900.0,12.0811,12.1595,11.8928,12.0026,34191900.0
2010-01-28 10:00:00,15.3,15.31,15.19,15.26,16666300.0,12.0026,12.0105,11.9163,11.9712,16666300.0
2010-01-28 10:30:00,15.25,15.42,15.23,15.28,15784500.0,11.9634,12.0968,11.9477,11.9869,15784500.0
2010-01-28 11:00:00,15.28,15.28,15.02,15.07,19705900.0,11.9869,11.9869,11.783,11.8222,19705900.0
2010-01-28 11:30:00,15.07,15.18,15.01,15.15,14360000.0,11.8222,11.9085,11.7751,11.8849,14360000.0
2010-01-28 12:00:00,15.15,15.16,15.04,15.08,6849800.0,11.8849,11.8928,11.7986,11.83,6849800.0
2010-01-28 12:30:00,15.08,15.25,15.07,15.24,8047600.0,11.83,11.9634,11.8222,11.9555,8047600.0
2010-01-28 13:00:00,15.24,15.32,15.19,15.31,10253200.0,11.9555,12.0183,11.9163,12.0105,10253200.0
2010-01-28 13:30:00,15.3,15.5,15.3,15.43,22787800.0,12.0026,12.1595,12.0026,12.1046,22787800.0
2010-01-28 14:00:00,15.43,15.47,15.34,15.44,14368300.0,12.1046,12.136,12.034,12.1124,14368300.0
2010-01-28 14:30:00,15.43,15.48,15.34,15.42,9414700.0,12.1046,12.1438,12.034,12.0968,9414700.0
2010-01-28 15:00:00,15.42,15.59,15.39,15.48,17629400.0,12.0968,12.2301,12.0732,12.1438,17629400.0
2010-01-28 15:30:00,15.49,15.55,15.35,15.38,24012800.0,12.1517,12.1987,12.0418,12.0654,24012800.0
2010-01-29 09:30:00,15.49,15.55,15.38,15.43,19134500.0,12.1517,12.1987,12.0654,12.1046,19134500.0
2010-01-29 10:00:00,15.43,15.52,15.33,15.49,16461800.0,12.1046,12.1752,12.0261,12.1517,16461800.0
2010-01-29 10:30:00,15.49,15.5,15.39,15.42,14860100.0,12.1517,12.1595,12.0732,12.0968,14860100.0
2010-01-29 11:00:00,15.42,15.43,15.3,15.32,15652500.0,12.0968,12.1046,12.0026,12.0183,15652500.0
2010-01-29 11:30:00,15.33,15.34,15.23,15.26,11721700.0,12.0261,12.034,11.9477,11.9712,11721700.0
2010-01-29 12:00:00,15.25,15.36,15.22,15.32,7957700.0,11.9634,12.0497,11.9399,12.0183,7957700.0
2010-01-29 12:30:00,15.33,15.38,15.28,15.35,6122100.0,12.0261,12.0654,11.9869,12.0418,6122100.0
2010-01-29 13:00:00,15.35,15.38,15.32,15.33,4968400.0,12.0418,12.0654,12.0183,12.0261,4968400.0
2010-01-29 13:30:00,15.33,15.38,15.26,15.29,6108800.0,12.0261,12.0654,11.9712,11.9948,6108800.0
2010-01-29 14:00:00,15.3,15.3,15.23,15.23,7290100.0,12.0026,12.0026,11.9477,11.9477,7290100.0
2010-01-29 14:30:00,15.23,15.26,15.09,15.15,14276000.0,11.9477,11.9712,11.8379,11.8849,14276000.0
2010-01-29 15:00:00,15.15,15.2,15.11,15.17,11875000.0,11.8849,11.9242,11.8536,11.9006,11875000.0
2010-01-29 15:30:00,15.16,15.24,15.09,15.12,22171300.0,11.8928,11.9555,11.8379,11.8614,22171300.0
2010-02-01 09:30:00,15.25,15.37,15.24,15.28,17064100.0,11.9634,12.0575,11.9555,11.9869,17064100.0
2010-02-01 10:00:00,15.28,15.33,15.13,15.28,24490300.0,11.9869,12.0261,11.8693,11.9869,24490300.0
2010-02-01 10:30:00,15.28,15.37,15.22,15.25,16441600.0,11.9869,12.0575,11.9399,11.9634,16441600.0
2010-02-01 11:00:00,15.25,15.4,15.23,15.37,10742000.0,11.9634,12.0811,11.9477,12.0575,10742000.0
2010-02-01 11:30:00,15.37,15.44,15.34,15.36,8977400.0,12.0575,12.1124,12.034,12.0497,8977400.0
2010-02-01 12:00:00,15.36,15.38,15.31,15.35,5556300.0,12.0497,12.0654,12.0105,12.0418,5556300.0
2010-02-01 12:30:00,15.36,15.43,15.34,15.39,7110900.0,12.0497,12.1046,12.034,12.0732,7110900.0
2010-02-01 13:00:00,15.39,15.4,15.3,15.38,6353000.0,12.0732,12.0811,12.0026,12.0654,6353000.0
2010-02-01 13:30:00,15.39,15.39,15.3,15.32,7588500.0,12.0732,12.0732,12.0026,12.0183,7588500.0
2010-02-01 14:00:00,15.31,15.33,15.25,15.27,7919900.0,12.0105,12.0261,11.9634,11.9791,7919900.0
2010-02-01 14:30:00,15.27,15.32,15.24,15.26,5888000.0,11.9791,12.0183,11.9555,11.9712,5888000.0
2010-02-01 15:00:00,15.26,15.35,15.22,15.35,10865000.0,11.9712,12.0418,11.9399,12.0418,10865000.0
2010-02-01 15:30:00,15.34,15.42,15.3,15.41,18235500.0,12.034,12.0968,12.0026,12.0889,18235500.0
2010-02-02 09:30:00,15.45,15.52,15.31,15.46,18898200.0,12.1203,12.1752,12.0105,12.1281,18898200.0
2010-02-02 10:00:00,15.46,15.54,15.4,15.46,16953200.0,12.1281,12.1909,12.0811,12.1281,16953200.0
2010-02-02 10:30:00,15.46,15.58,15.46,15.57,13487200.0,12.1281,12.2223,12.1281,12.2144,13487200.0
2010-02-02 11:00:00,15.57,15.61,15.52,15.58,14540200.0,12.2144,12.2458,12.1752,12.2223,14540200.0
2010-02-02 11:30:00,15.58,15.59,15.53,15.56,8919400.0,12.2223,12.2301,12.183,12.2066,8919400.0
2010-02-02 12:00:00,15.56,15.66,15.54,15.66,10889000.0,12.2066,12.285,12.1909,12.285,10889000.0
2010-02-02 12:30:00,15.65,15.68,15.6,15.66,8535600.0,12.2772,12.3007,12.238,12.285,8535600.0
2010-02-02 13:00:00,15.66,15.68,15.58,15.61,7120200.0,12.285,12.3007,12.2223,12.2458,7120200.0
2010-02-02 13:30:00,15.61,15.66,15.58,15.62,8154200.0,12.2458,12.285,12.2223,12.2536,8154200.0
2010-02-02 14:00:00,15.62,15.65,15.57,15.59,8223900.0,12.2536,12.2772,12.2144,12.2301,8223900.0
2010-02-02 14:30:00,15.59,15.61,15.44,15.53,15649000.0,12.2301,12.2458,12.1124,12.183,15649000.0
2010-02-02 15:00:00,15.53,15.66,15.49,15.58,13141000.0,12.183,12.285,12.1517,12.2223,13141000.0
2010-02-02 15:30:00,15.59,15.68,15.58,15.6,17773800.0,12.2301,12.3007,12.2223,12.238,17773800.0
2010-02-03 09:30:00,15.57,15.8,15.52,15.71,21814800.0,12.2144,12.3949,12.1752,12.3243,21814800.0
2010-02-03 10:00:00,15.71,15.72,15.6,15.65,11017200.0,12.3243,12.3321,12.238,12.2772,11017200.0
2010-02-03 10:30:00,15.65,15.73,15.58,15.63,17180300.0,12.2772,12.3399,12.2223,12.2615,17180300.0
2010-02-03 11:00:00,15.63,15.66,15.58,15.62,9692900.0,12.2615,12.285,12.2223,12.2536,9692900.0
2010-02-03 11:30:00,15.62,15.63,15.57,15.59,7942900.0,12.2536,12.2615,12.2144,12.2301,7942900.0
2010-02-03 12:00:00,15.59,15.63,15.55,15.56,6224300.0,12.2301,12.2615,12.1987,12.2066,6224300.0
2010-02-03 12:30:00,15.57,15.63,15.56,15.58,5282800.0,12.2144,12.2615,12.2066,12.2223,5282800.0
2010-02-03 13:00:00,15.58,15.67,15.57,15.64,5647500.0,12.2223,12.2929,12.2144,12.2693,5647500.0
2010-02-03 13:30:00,15.63,15.7,15.61,15.63,5011500.0,12.2615,12.3164,12.2458,12.2615,5011500.0
2010-02-03 14:00:00,15.62,15.66,15.58,15.6,4189900.0,12.2536,12.285,12.2223,12.238,4189900.0
2010-02-03 14:30:00,15.6,15.62,15.57,15.59,4407800.0,12.238,12.2536,12.2144,12.2301,4407800.0
2010-02-03 15:00:00,15.6,15.69,15.54,15.58,10854500.0,12.238,12.3086,12.1909,12.2223,10854500.0
2010-02-03 15:30:00,15.57,15.62,15.52,15.56,13432100.0,12.2144,12.2536,12.1752,12.2066,13432100.0
2010-02-04 09:30:00,15.34,15.43,15.2,15.24,23448700.0,12.034,12.1046,11.9242,11.9555,23448700.0
2010-02-04 10:00:00,15.24,15.29,15.12,15.17,19455600.0,11.9555,11.9948,11.8614,11.9006,19455600.0
2010-02-04 10:30:00,15.17,15.22,15.02,15.04,19896200.0,11.9006,11.9399,11.783,11.7986,19896200.0
2010-02-04 11:00:00,15.04,15.16,14.91,15.01,34768400.0,11.7986,11.8928,11.6967,11.7751,34768400.0
2010-02-04 11:30:00,15.01,15.04,14.9,15.02,19963200.0,11.7751,11.7986,11.6888,11.783,19963200.0
2010-02-04 12:00:00,15.02,15.02,14.92,14.95,9762600.0,11.783,11.783,11.7045,11.728,9762600.0
2010-02-04 12:30:00,14.94,14.97,14.91,14.92,10868500.0,11.7202,11.7437,11.6967,11.7045,10868500.0
2010-02-04 13:00:00,14.92,14.98,14.91,14.95,7091400.0,11.7045,11.7516,11.6967,11.728,7091400.0
2010-02-04 13:30:00,14.95,15.0,14.91,14.91,9417000.0,11.728,11.7673,11.6967,11.6967,9417000.0
2010-02-04 14:00:00,14.92,14.95,14.85,14.9,15064900.0,11.7045,11.728,11.6496,11.6888,15064900.0
2010-02-04 14:30:00,14.91,14.96,14.89,14.93,9028100.0,11.6967,11.7359,11.681,11.7124,9028100.0
2010-02-04 15:00:00,14.92,14.94,14.75,14.77,23546900.0,11.7045,11.7202,11.5711,11.5868,23546900.0
2010-02-04 15:30:00,14.77,14.85,14.73,14.76,35030700.0,11.5868,11.6496,11.5555,11.579,35030700.0
2010-02-05 09:30:00,14.84,14.98,14.66,14.72,41282200.0,11.6418,11.7516,11.5005,11.5476,41282200.0
2010-02-05 10:00:00,14.71,14.72,14.5,14.65,29771900.0,11.5398,11.5476,11.375,11.4927,29771900.0
2010-02-05 10:30:00,14.65,14.88,14.64,14.73,21860700.0,11.4927,11.6731,11.4849,11.5555,21860700.0
2010-02-05 11:00:00,14.73,14.74,14.64,14.68,10393000.0,11.5555,11.5633,11.4849,11.5162,10393000.0
2010-02-05 11:30:00,14.67,14.69,14.55,14.62,13280700.0,11.5084,11.5241,11.4143,11.4692,13280700.0
2010-02-05 12:00:00,14.61,14.64,14.56,14.61,7075600.0,11.4613,11.4849,11.4221,11.4613,7075600.0
2010-02-05 12:30:00,14.6,14.69,14.58,14.62,8079300.0,11.4535,11.5241,11.4378,11.4692,8079300.0
2010-02-05 13:00:00,14.62,14.64,14.47,14.48,14501200.0,11.4692,11.4849,11.3515,11.3593,14501200.0
2010-02-05 13:30:00,14.48,14.51,14.31,14.37,21276200.0,11.3593,11.3829,11.226,11.273,21276200.0
2010-02-05 14:00:00,14.37,14.52,14.37,14.5,18496900.0,11.273,11.3907,11.273,11.375,18496900.0
2010-02-05 14:30:00,14.51,14.61,14.44,14.58,18945300.0,11.3829,11.4613,11.328,11.4378,18945300.0
2010-02-05 15:00:00,14.58,14.82,14.57,14.79,34770700.0,11.4378,11.6261,11.4299,11.6025,34770700.0
2010-02-05 15:30:00,14.8,15.06,14.78,15.02,40927400.0,11.6104,11.8143,11.5947,11.783,40927400.0
2010-02-08 09:30:00,14.94,14.96,14.68,14.71,29004500.0,11.7202,11.7359,11.5162,11.5398,29004500.0
2010-02-08 10:00:00,14.72,14.81,14.64,14.71,23678700.0,11.5476,11.6182,11.4849,11.5398,23678700.0
2010-02-08 10:30:00,14.71,14.74,14.61,14.74,21027800.0,11.5398,11.5633,11.4613,11.5633,21027800.0
2010-02-08 11:00:00,14.73,14.85,14.73,14.74,15400200.0,11.5555,11.6496,11.5555,11.5633,15400200.0
2010-02-08 11:30:00,14.75,14.76,14.68,14.71,10644200.0,11.5711,11.579,11.5162,11.5398,10644200.0
2010-02-08 12:00:00,14.71,14.72,14.64,14.69,7006800.0,11.5398,11.5476,11.4849,11.5241,7006800.0
2010-02-08 12:30:00,14.7,14.73,14.67,14.71,5376500.0,11.5319,11.5555,11.5084,11.5398,5376500.0
2010-02-08 13:00:00,14.71,14.71,14.55,14.6,13303200.0,11.5398,11.5398,11.4143,11.4535,13303200.0
2010-02-08 13:30:00,14.59,14.6,14.48,14.54,15637100.0,11.4456,11.4535,11.3593,11.4064,15637100.0
2010-02-08 14:00:00,14.55,14.67,14.54,14.59,10085500.0,11.4143,11.5084,11.4064,11.4456,10085500.0
2010-02-08 14:30:00,14.59,14.63,14.52,14.54,8481800.0,11.4456,11.477,11.3907,11.4064,8481800.0
2010-02-08 15:00:00,14.54,14.58,14.49,14.56,12943900.0,11.4064,11.4378,11.3672,11.4221,12943900.0
2010-02-08 15:30:00,14.56,14.65,14.45,14.48,24468700.0,11.4221,11.4927,11.3358,11.3593,24468700.0
2010-02-09 09:30:00,14.67,14.78,14.62,14.62,33975900.0,11.5084,11.5947,11.4692,11.4692,33975900.0
2010-02-09 10:00:00,14.62,14.7,14.58,14.6,17661400.0,11.4692,11.5319,11.4378,11.4535,17661400.0
2010-02-09 10:30:00,14.59,14.64,14.37,14.45,26498100.0,11.4456,11.4849,11.273,11.3358,26498100.0
2010-02-09 11:00:00,14.44,14.51,14.25,14.27,26556400.0,11.328,11.3829,11.1789,11.1946,26556400.0
2010-02-09 11:30:00,14.27,14.56,14.26,14.5,26598000.0,11.1946,11.4221,11.1868,11.375,26598000.0
2010-02-09 12:00:00,14.5,14.64,14.49,14.51,19525600.0,11.375,11.4849,11.3672,11.3829,19525600.0
2010-02-09 12:30:00,14.52,14.58,14.38,14.43,18661400.0,11.3907,11.4378,11.2809,11.3201,18661400.0
2010-02-09 13:00:00,14.43,14.54,14.42,14.44,12371100.0,11.3201,11.4064,11.3123,11.328,12371100.0
2010-02-09 13:30:00,14.45,14.54,14.42,14.5,8047500.0,11.3358,11.4064,11.3123,11.375,8047500.0
2010-02-09 14:00:00,14.51,14.53,14.42,14.46,6408500.0,11.3829,11.3986,11.3123,11.3436,6408500.0
2010-02-09 14:30:00,14.47,14.53,14.38,14.43,13452700.0,11.3515,11.3986,11.2809,11.3201,13452700.0
2010-02-09 15:00:00,14.44,14.55,14.43,14.52,13277400.0,11.328,11.4143,11.3201,11.3907,13277400.0
2010-02-09 15:30:00,14.52,14.55,14.45,14.47,18940700.0,11.3907,11.4143,11.3358,11.3515,18940700.0
2010-02-10 09:30:00,14.51,14.67,14.46,14.66,20874800.0,11.3829,11.5084,11.3436,11.5005,20874800.0
2010-02-10 10:00:00,14.67,14.67,14.49,14.57,21373500.0,11.5084,11.5084,11.3672,11.4299,21373500.0
2010-02-10 10:30:00,14.56,14.61,14.52,14.56,19172900.0,11.4221,11.4613,11.3907,11.4221,19172900.0
2010-02-10 11:00:00,14.56,14.6,14.52,14.58,8773200.0,11.4221,11.4535,11.3907,11.4378,8773200.0
2010-02-10 11:30:00,14.59,14.61,14.56,14.57,8759800.0,11.4456,11.4613,11.4221,11.4299,8759800.0
2010-02-10 12:00:00,14.57,14.6,14.55,14.6,6864300.0,11.4299,11.4535,11.4143,11.4535,6864300.0
2010-02-10 12:30:00,14.6,14.68,14.56,14.67,10772300.0,11.4535,11.5162,11.4221,11.5084,10772300.0
2010-02-10 13:00:00,14.67,14.91,14.66,14.87,18532900.0,11.5084,11.6967,11.5005,11.6653,18532900.0
2010-02-10 13:30:00,14.87,14.87,14.74,14.77,11468300.0,11.6653,11.6653,11.5633,11.5868,11468300.0
2010-02-10 14:00:00,14.77,14.85,14.69,14.73,10857700.0,11.5868,11.6496,11.5241,11.5555,10857700.0
2010-02-10 14:30:00,14.73,14.74,14.64,14.67,9901200.0,11.5555,11.5633,11.4849,11.5084,9901200.0
2010-02-10 15:00:00,14.68,14.74,14.67,14.7,7061200.0,11.5162,11.5633,11.5084,11.5319,7061200.0
2010-02-10 15:30:00,14.7,14.71,14.6,14.67,14216000.0,11.5319,11.5398,11.4535,11.5084,14216000.0
2010-02-11 09:30:00,14.67,14.72,14.57,14.68,15672300.0,11.5084,11.5476,11.4299,11.5162,15672300.0
2010-02-11 10:00:00,14.69,14.72,14.61,14.65,12460000.0,11.5241,11.5476,11.4613,11.4927,12460000.0
2010-02-11 10:30:00,14.64,14.65,14.54,14.57,13722100.0,11.4849,11.4927,11.4064,11.4299,13722100.0
2010-02-11 11:00:00,14.56,14.7,14.56,14.66,10903100.0,11.4221,11.5319,11.4221,11.5005,10903100.0
2010-02-11 11:30:00,14.67,14.72,14.61,14.64,9904100.0,11.5084,11.5476,11.4613,11.4849,9904100.0
2010-02-11 12:00:00,14.64,14.71,14.63,14.63,6976700.0,11.4849,11.5398,11.477,11.477,6976700.0
2010-02-11 12:30:00,14.63,14.68,14.61,14.64,6468400.0,11.477,11.5162,11.4613,11.4849,6468400.0
2010-02-11 13:00:00,14.64,14.74,14.59,14.71,14733200.0,11.4849,11.5633,11.4456,11.5398,14733200.0
2010-02-11 13:30:00,14.72,14.76,14.64,14.69,11666900.0,11.5476,11.579,11.4849,11.5241,11666900.0
2010-02-11 14:00:00,14.69,14.72,14.63,14.67,5912800.0,11.5241,11.5476,11.477,11.5084,5912800.0
2010-02-11 14:30:00,14.67,14.69,14.62,14.64,7415100.0,11.5084,11.5241,11.4692,11.4849,7415100.0
2010-02-11 15:00:00,14.63,14.67,14.61,14.62,4698100.0,11.477,11.5084,11.4613,11.4692,4698100.0
2010-02-11 15:30:00,14.61,14.66,14.6,14.62,12695700.0,11.4613,11.5005,11.4535,11.4692,12695700.0
2010-02-12 09:30:00,14.47,14.54,14.28,14.4,24959400.0,11.3515,11.4064,11.2024,11.2966,24959400.0
2010-02-12 10:00:00,14.39,14.44,14.32,14.4,14322800.0,11.2887,11.328,11.2338,11.2966,14322800.0
2010-02-12 10:30:00,14.4,14.43,14.35,14.4,10311300.0,11.2966,11.3201,11.2574,11.2966,10311300.0
2010-02-12 11:00:00,14.39,14.48,14.37,14.46,9582100.0,11.2887,11.3593,11.273,11.3436,9582100.0
2010-02-12 11:30:00,14.45,14.46,14.38,14.43,5600800.0,11.3358,11.3436,11.2809,11.3201,5600800.0
2010-02-12 12:00:00,14.42,14.53,14.42,14.48,10029800.0,11.3123,11.3986,11.3123,11.3593,10029800.0
2010-02-12 12:30:00,14.48,14.5,14.45,14.46,4133100.0,11.3593,11.375,11.3358,11.3436,4133100.0
2010-02-12 13:00:00,14.47,14.47,14.36,14.41,8045800.0,11.3515,11.3515,11.2652,11.3044,8045800.0
2010-02-12 13:30:00,14.4,14.47,14.37,14.43,6959800.0,11.2966,11.3515,11.273,11.3201,6959800.0
2010-02-12 14:00:00,14.44,14.54,14.42,14.5,8997200.0,11.328,11.4064,11.3123,11.375,8997200.0
2010-02-12 14:30:00,14.5,14.54,14.46,14.47,9239300.0,11.375,11.4064,11.3436,11.3515,9239300.0
2010-02-12 15:00:00,14.47,14.48,14.39,14.4,12314000.0,11.3515,11.3593,11.2887,11.2966,12314000.0
2010-02-12 15:30:00,14.4,14.52,14.39,14.51,21924100.0,11.2966,11.3907,11.2887,11.3829,21924100.0
2010-02-16 09:30:00,14.66,14.77,14.62,14.68,21958600.0,11.5005,11.5868,11.4692,11.5162,21958600.0
2010-02-16 10:00:00,14.69,14.77,14.67,14.77,13148200.0,11.5241,11.5868,11.5084,11.5868,13148200.0
2010-02-16 10:30:00,14.77,14.86,14.75,14.8,14830000.0,11.5868,11.6574,11.5711,11.6104,14830000.0
2010-02-16 11:00:00,14.81,14.85,14.81,14.85,6983900.0,11.6182,11.6496,11.6182,11.6496,6983900.0
2010-02-16 11:30:00,14.85,14.91,14.84,14.89,12249600.0,11.6496,11.6967,11.6418,11.681,12249600.0
2010-02-16 12:00:00,14.9,14.95,14.89,14.93,8804800.0,11.6888,11.728,11.681,11.7124,8804800.0
2010-02-16 12:30:00,14.93,14.94,14.89,14.93,6595600.0,11.7124,11.7202,11.681,11.7124,6595600.0
2010-02-16 13:00:00,14.93,15.17,14.92,15.14,20325600.0,11.7124,11.9006,11.7045,11.8771,20325600.0
2010-02-16 13:30:00,15.13,15.17,15.06,15.15,11693900.0,11.8693,11.9006,11.8143,11.8849,11693900.0
2010-02-16 14:00:00,15.15,15.16,15.07,15.14,11182900.0,11.8849,11.8928,11.8222,11.8771,11182900.0
2010-02-16 14:30:00,15.14,15.15,15.07,15.12,11472000.0,11.8771,11.8849,11.8222,11.8614,11472000.0
2010-02-16 15:00:00,15.12,15.22,15.12,15.21,15586400.0,11.8614,11.9399,11.8614,11.932,15586400.0
2010-02-16 15:30:00,15.22,15.31,15.14,15.19,35928500.0,11.9399,12.0105,11.8771,11.9163,35928500.0
2010-02-17 09:30:00,15.35,15.44,15.25,15.4,30697000.0,12.0418,12.1124,11.9634,12.0811,30697000.0
2010-02-17 10:00:00,15.4,15.88,15.4,15.56,27378900.0,12.0811,12.4576,12.0811,12.2066,27378900.0
2010-02-17 10:30:00,15.56,15.59,15.49,15.58,20597300.0,12.2066,12.2301,12.1517,12.2223,20597300.0
2010-02-17 11:00:00,15.58,15.59,15.47,15.48,16467100.0,12.2223,12.2301,12.136,12.1438,16467100.0
2010-02-17 11:30:00,15.48,15.5,15.41,15.47,17532800.0,12.1438,12.1595,12.0889,12.136,17532800.0
2010-02-17 12:00:00,15.48,15.55,15.47,15.55,7112800.0,12.1438,12.1987,12.136,12.1987,7112800.0
2010-02-17 12:30:00,15.54,15.62,15.54,15.61,11677400.0,12.1909,12.2536,12.1909,12.2458,11677400.0
2010-02-17 13:00:00,15.61,15.64,15.57,15.61,11361000.0,12.2458,12.2693,12.2144,12.2458,11361000.0
2010-02-17 13:30:00,15.62,15.64,15.52,15.56,9272100.0,12.2536,12.2693,12.1752,12.2066,9272100.0
2010-02-17 14:00:00,15.55,15.58,15.48,15.54,18627200.0,12.1987,12.2223,12.1438,12.1909,18627200.0
2010-02-17 14:30:00,15.53,15.64,15.41,15.63,12790600.0,12.183,12.2693,12.0889,12.2615,12790600.0
2010-02-17 15:00:00,15.63,15.68,15.61,15.64,16902000.0,12.2615,12.3007,12.2458,12.2693,16902000.0
2010-02-17 15:30:00,15.63,15.68,15.41,15.63,25437000.0,12.2615,12.3007,12.0889,12.2615,25437000.0
2010-02-18 09:30:00,15.52,15.8,15.5,15.74,31384700.0,12.1752,12.3949,12.1595,12.3478,31384700.0
2010-02-18 10:00:00,15.75,15.88,15.71,15.78,27826700.0,12.3556,12.4576,12.3243,12.3792,27826700.0
2010-02-18 10:30:00,15.77,15.84,15.69,15.81,12551400.0,12.3713,12.4262,12.3086,12.4027,12551400.0
2010-02-18 11:00:00,15.81,15.9,15.81,15.86,12560400.0,12.4027,12.4733,12.4027,12.4419,12560400.0
2010-02-18 11:30:00,15.86,15.87,15.78,15.84,8551300.0,12.4419,12.4498,12.3792,12.4262,8551300.0
2010-02-18 12:00:00,15.83,15.84,15.76,15.77,6921700.0,12.4184,12.4262,12.3635,12.3713,6921700.0
2010-02-18 12:30:00,15.77,15.78,15.73,15.77,5580800.0,12.3713,12.3792,12.3399,12.3713,5580800.0
2010-02-18 13:00:00,15.78,15.94,15.77,15.86,9699800.0,12.3792,12.5047,12.3713,12.4419,9699800.0
2010-02-18 13:30:00,15.86,15.94,15.85,15.9,12394000.0,12.4419,12.5047,12.4341,12.4733,12394000.0
2010-02-18 14:00:00,15.9,15.95,15.86,15.92,11913900.0,12.4733,12.5125,12.4419,12.489,11913900.0
2010-02-18 14:30:00,15.92,16.0,15.91,15.98,12623900.0,12.489,12.5518,12.4812,12.5361,12623900.0
2010-02-18 15:00:00,15.97,15.98,15.84,15.9,21246200.0,12.5282,12.5361,12.4262,12.4733,21246200.0
2010-02-18 15:30:00,15.9,15.96,15.83,15.88,29615300.0,12.4733,12.5204,12.4184,12.4576,29615300.0
2010-02-19 09:30:00,15.73,15.89,15.71,15.87,33950500.0,12.3399,12.4655,12.3243,12.4498,33950500.0
2010-02-19 10:00:00,15.87,15.98,15.85,15.94,26276000.0,12.4498,12.5361,12.4341,12.5047,26276000.0
2010-02-19 10:30:00,15.94,15.97,15.89,15.94,13312900.0,12.5047,12.5282,12.4655,12.5047,13312900.0
2010-02-19 11:00:00,15.94,16.0,15.93,15.97,14399100.0,12.5047,12.5518,12.4968,12.5282,14399100.0
2010-02-19 11:30:00,15.97,16.0,15.93,15.97,11607200.0,12.5282,12.5518,12.4968,12.5282,11607200.0
2010-02-19 12:00:00,15.98,16.04,15.97,16.03,14540100.0,12.5361,12.5831,12.5282,12.5753,14540100.0
2010-02-19 12:30:00,16.02,16.03,15.94,15.98,10000900.0,12.5674,12.5753,12.5047,12.5361,10000900.0
2010-02-19 13:00:00,15.98,15.99,15.92,15.94,6570100.0,12.5361,12.5439,12.489,12.5047,6570100.0
2010-02-19 13:30:00,15.94,15.97,15.92,15.93,5853900.0,12.5047,12.5282,12.489,12.4968,5853900.0
2010-02-19 14:00:00,15.93,15.94,15.87,15.92,9224200.0,12.4968,12.5047,12.4498,12.489,9224200.0
2010-02-19 14:30:00,15.91,15.94,15.91,15.93,3335700.0,12.4812,12.5047,12.4812,12.4968,3335700.0
2010-02-19 15:00:00,15.93,15.94,15.87,15.9,10354900.0,12.4968,12.5047,12.4498,12.4733,10354900.0
2010-02-19 15:30:00,15.9,15.96,15.84,15.86,25741900.0,12.4733,12.5204,12.4262,12.4419,25741900.0
2010-02-22 09:30:00,15.96,16.12,15.96,16.11,24821100.0,12.5204,12.6459,12.5204,12.638,24821100.0
2010-02-22 10:00:00,16.12,16.14,16.02,16.11,19274100.0,12.6459,12.6616,12.5674,12.638,19274100.0
2010-02-22 10:30:00,16.11,16.18,16.11,16.16,14894200.0,12.638,12.693,12.638,12.6773,14894200.0
2010-02-22 11:00:00,16.15,16.17,16.07,16.09,8955400.0,12.6694,12.6851,12.6067,12.6224,8955400.0
2010-02-22 11:30:00,16.1,16.2,16.09,16.15,11163900.0,12.6302,12.7087,12.6224,12.6694,11163900.0
2010-02-22 12:00:00,16.15,16.19,16.14,16.17,5477600.0,12.6694,12.7008,12.6616,12.6851,5477600.0
2010-02-22 12:30:00,16.17,16.2,16.16,16.18,5852900.0,12.6851,12.7087,12.6773,12.693,5852900.0
2010-02-22 13:00:00,16.18,16.19,16.15,16.17,5623000.0,12.693,12.7008,12.6694,12.6851,5623000.0
2010-02-22 13:30:00,16.17,16.25,16.17,16.21,8391900.0,12.6851,12.7479,12.6851,12.7165,8391900.0
2010-02-22 14:00:00,16.22,16.25,16.21,16.24,5808100.0,12.7243,12.7479,12.7165,12.74,5808100.0
2010-02-22 14:30:00,16.24,16.34,16.24,16.33,12404400.0,12.74,12.8185,12.74,12.8106,12404400.0
2010-02-22 15:00:00,16.33,16.4,16.32,16.39,13942600.0,12.8106,12.8655,12.8028,12.8577,13942600.0
2010-02-22 15:30:00,16.39,16.39,16.2,16.21,27540500.0,12.8577,12.8577,12.7087,12.7165,27540500.0
2010-02-23 09:30:00,16.12,16.38,16.11,16.33,24430500.0,12.6459,12.8499,12.638,12.8106,24430500.0
2010-02-23 10:00:00,16.34,16.35,16.01,16.06,34575000.0,12.8185,12.8263,12.5596,12.5988,34575000.0
2010-02-23 10:30:00,16.06,16.13,16.0,16.13,17568300.0,12.5988,12.6537,12.5518,12.6537,17568300.0
2010-02-23 11:00:00,16.12,16.15,16.06,16.07,11402500.0,12.6459,12.6694,12.5988,12.6067,11402500.0
2010-02-23 11:30:00,16.08,16.14,16.06,16.09,6834900.0,12.6145,12.6616,12.5988,12.6224,6834900.0
2010-02-23 12:00:00,16.08,16.09,15.95,15.98,11590500.0,12.6145,12.6224,12.5125,12.5361,11590500.0
2010-02-23 12:30:00,15.99,16.01,15.9,15.94,10833000.0,12.5439,12.5596,12.4733,12.5047,10833000.0
2010-02-23 13:00:00,15.95,15.97,15.84,15.94,13517700.0,12.5125,12.5282,12.4262,12.5047,13517700.0
2010-02-23 13:30:00,15.93,15.95,15.8,15.82,10426000.0,12.4968,12.5125,12.3949,12.4105,10426000.0
2010-02-23 14:00:00,15.82,15.9,15.79,15.87,14414300.0,12.4105,12.4733,12.387,12.4498,14414300.0
2010-02-23 14:30:00,15.88,16.03,15.85,16.0,16006100.0,12.4576,12.5753,12.4341,12.5518,16006100.0
2010-02-23 15:00:00,16.0,16.04,15.94,16.02,13541900.0,12.5518,12.5831,12.5047,12.5674,13541900.0
2010-02-23 15:30:00,16.01,16.02,15.9,15.95,17586000.0,12.5596,12.5674,12.4733,12.5125,17586000.0
2010-02-24 09:30:00,15.98,16.15,15.96,16.08,18756800.0,12.5361,12.6694,12.5204,12.6145,18756800.0
2010-02-24 10:00:00,16.08,16.11,15.97,16.09,20763900.0,12.6145,12.638,12.5282,12.6224,20763900.0
2010-02-24 10:30:00,16.09,16.28,16.08,16.2,24552600.0,12.6224,12.7714,12.6145,12.7087,24552600.0
2010-02-24 11:00:00,16.21,16.28,16.17,16.21,16107300.0,12.7165,12.7714,12.6851,12.7165,16107300.0
2010-02-24 11:30:00,16.21,16.29,16.2,16.26,9093000.0,12.7165,12.7793,12.7087,12.7557,9093000.0
2010-02-24 12:00:00,16.26,16.28,16.23,16.25,8800400.0,12.7557,12.7714,12.7322,12.7479,8800400.0
2010-02-24 12:30:00,16.24,16.28,16.23,16.26,5322000.0,12.74,12.7714,12.7322,12.7557,5322000.0
2010-02-24 13:00:00,16.27,16.36,16.24,16.29,15518000.0,12.7636,12.8342,12.74,12.7793,15518000.0
2010-02-24 13:30:00,16.29,16.31,16.27,16.3,5907200.0,12.7793,12.7949,12.7636,12.7871,5907200.0
2010-02-24 14:00:00,16.3,16.31,16.26,16.31,8660500.0,12.7871,12.7949,12.7557,12.7949,8660500.0
2010-02-24 14:30:00,16.31,16.31,16.21,16.26,11663400.0,12.7949,12.7949,12.7165,12.7557,11663400.0
2010-02-24 15:00:00,16.26,16.34,16.26,16.33,15865600.0,12.7557,12.8185,12.7557,12.8106,15865600.0
2010-02-24 15:30:00,16.33,16.36,16.28,16.33,23868300.0,12.8106,12.8342,12.7714,12.8106,23868300.0
2010-02-25 09:30:00,16.05,16.13,15.95,16.11,31684500.0,12.591,12.6537,12.5125,12.638,31684500.0
2010-02-25 10:00:00,16.11,16.19,16.05,16.18,18475400.0,12.638,12.7008,12.591,12.693,18475400.0
2010-02-25 10:30:00,16.17,16.18,16.1,16.14,10441000.0,12.6851,12.693,12.6302,12.6616,10441000.0
2010-02-25 11:00:00,16.14,16.14,16.05,16.09,9645700.0,12.6616,12.6616,12.591,12.6224,9645700.0
2010-02-25 11:30:00,16.08,16.09,16.05,16.06,7711300.0,12.6145,12.6224,12.591,12.5988,7711300.0
2010-02-25 12:00:00,16.06,16.11,16.03,16.06,12303700.0,12.5988,12.638,12.5753,12.5988,12303700.0
2010-02-25 12:30:00,16.06,16.11,16.05,16.1,7908800.0,12.5988,12.638,12.591,12.6302,7908800.0
2010-02-25 13:00:00,16.1,16.11,16.06,16.08,9680300.0,12.6302,12.638,12.5988,12.6145,9680300.0
2010-02-25 13:30:00,16.08,16.24,16.08,16.24,12279700.0,12.6145,12.74,12.6145,12.74,12279700.0
2010-02-25 14:00:00,16.24,16.26,16.18,16.22,11174000.0,12.74,12.7557,12.693,12.7243,11174000.0
2010-02-25 14:30:00,16.22,16.29,16.22,16.28,8344500.0,12.7243,12.7793,12.7243,12.7714,8344500.0
2010-02-25 15:00:00,16.29,16.38,16.27,16.37,20826200.0,12.7793,12.8499,12.7636,12.842,20826200.0
2010-02-25 15:30:00,16.38,16.57,16.35,16.55,61047200.0,12.8499,12.9989,12.8263,12.9832,61047200.0
2010-02-26 09:30:00,16.57,16.64,16.49,16.53,30293100.0,12.9989,13.0538,12.9362,12.9675,30293100.0
2010-02-26 10:00:00,16.53,16.56,16.41,16.55,31683700.0,12.9675,12.9911,12.8734,12.9832,31683700.0
2010-02-26 10:30:00,16.55,16.65,16.52,16.6,21614000.0,12.9832,13.0617,12.9597,13.0224,21614000.0
2010-02-26 11:00:00,16.6,16.63,16.57,16.62,11239300.0,13.0224,13.046,12.9989,13.0381,11239300.0
2010-02-26 11:30:00,16.62,16.62,16.59,16.62,9444600.0,13.0381,13.0381,13.0146,13.0381,9444600.0
2010-02-26 12:00:00,16.63,16.64,16.6,16.63,9138300.0,13.046,13.0538,13.0224,13.046,9138300.0
2010-02-26 12:30:00,16.62,16.63,16.6,16.62,7761600.0,13.0381,13.046,13.0224,13.0381,7761600.0
2010-02-26 13:00:00,16.63,16.67,16.62,16.65,11170600.0,13.046,13.0774,13.0381,13.0617,11170600.0
2010-02-26 13:30:00,16.65,16.72,16.64,16.71,13097600.0,13.0617,13.1166,13.0538,13.1087,13097600.0
2010-02-26 14:00:00,16.72,16.75,16.69,16.74,12218400.0,13.1166,13.1401,13.093,13.1323,12218400.0
2010-02-26 14:30:00,16.73,16.75,16.72,16.75,13864400.0,13.1244,13.1401,13.1166,13.1401,13864400.0
2010-02-26 15:00:00,16.75,16.83,16.73,16.82,26774200.0,13.1401,13.2029,13.1244,13.195,26774200.0
2010-02-26 15:30:00,16.81,16.84,16.69,16.69,57458300.0,13.1872,13.2107,13.093,13.093,57458300.0
2010-03-01 09:30:00,16.74,16.86,16.68,16.7,25178400.0,13.1323,13.2264,13.0852,13.1009,25178400.0
2010-03-01 10:00:00,16.7,16.8,16.67,16.71,20896600.0,13.1009,13.1793,13.0774,13.1087,20896600.0
2010-03-01 10:30:00,16.7,16.72,16.64,16.64,14837300.0,13.1009,13.1166,13.0538,13.0538,14837300.0
2010-03-01 11:00:00,16.64,16.69,16.57,16.63,18477000.0,13.0538,13.093,12.9989,13.046,18477000.0
2010-03-01 11:30:00,16.63,16.64,16.57,16.61,8543600.0,13.046,13.0538,12.9989,13.0303,8543600.0
2010-03-01 12:00:00,16.61,16.67,16.6,16.67,7879200.0,13.0303,13.0774,13.0224,13.0774,7879200.0
2010-03-01 12:30:00,16.66,16.67,16.59,16.59,5721500.0,13.0695,13.0774,13.0146,13.0146,5721500.0
2010-03-01 13:00:00,16.59,16.65,16.59,16.63,5571800.0,13.0146,13.0617,13.0146,13.046,5571800.0
2010-03-01 13:30:00,16.62,16.67,16.6,16.67,6102600.0,13.0381,13.0774,13.0224,13.0774,6102600.0
2010-03-01 14:00:00,16.66,16.69,16.63,16.65,6314900.0,13.0695,13.093,13.046,13.0617,6314900.0
2010-03-01 14:30:00,16.66,16.67,16.6,16.64,8236100.0,13.0695,13.0774,13.0224,13.0538,8236100.0
2010-03-01 15:00:00,16.64,16.67,16.61,16.65,7829200.0,13.0538,13.0774,13.0303,13.0617,7829200.0
2010-03-01 15:30:00,16.66,16.75,16.64,16.72,19240300.0,13.0695,13.1401,13.0538,13.1166,19240300.0
2010-03-02 09:30:00,16.7,16.8,16.66,16.75,22956500.0,13.1009,13.1793,13.0695,13.1401,22956500.0
2010-03-02 10:00:00,16.75,16.76,16.67,16.73,14135100.0,13.1401,13.148,13.0774,13.1244,14135100.0
2010-03-02 10:30:00,16.73,16.79,16.71,16.76,11879400.0,13.1244,13.1715,13.1087,13.148,11879400.0
2010-03-02 11:00:00,16.76,16.79,16.74,16.78,8317300.0,13.148,13.1715,13.1323,13.1637,8317300.0
2010-03-02 11:30:00,16.79,16.79,16.76,16.77,6477700.0,13.1715,13.1715,13.148,13.1558,6477700.0
2010-03-02 12:00:00,16.77,16.78,16.7,16.72,9029000.0,13.1558,13.1637,13.1009,13.1166,9029000.0
2010-03-02 12:30:00,16.72,16.72,16.64,16.69,10549700.0,13.1166,13.1166,13.0538,13.093,10549700.0
2010-03-02 13:00:00,16.7,16.73,16.68,16.7,6906400.0,13.1009,13.1244,13.0852,13.1009,6906400.0
2010-03-02 13:30:00,16.71,16.72,16.65,16.69,12651100.0,13.1087,13.1166,13.0617,13.093,12651100.0
2010-03-02 14:00:00,16.69,16.71,16.57,16.57,11065400.0,13.093,13.1087,12.9989,12.9989,11065400.0
2010-03-02 14:30:00,16.57,16.62,16.45,16.46,20195800.0,12.9989,13.0381,12.9048,12.9126,20195800.0
2010-03-02 15:00:00,16.46,16.52,16.42,16.42,15978800.0,12.9126,12.9597,12.8812,12.8812,15978800.0
2010-03-02 15:30:00,16.42,16.45,16.39,16.44,23882700.0,12.8812,12.9048,12.8577,12.8969,23882700.0
2010-03-03 09:30:00,16.46,16.62,16.37,16.54,24413400.0,12.9205,13.0461,12.8499,12.9833,24413400.0
2010-03-03 10:00:00,16.54,16.6,16.47,16.49,13824000.0,12.9833,13.0304,12.9284,12.9441,13824000.0
2010-03-03 10:30:00,16.49,16.57,16.47,16.56,8630600.0,12.9441,13.0069,12.9284,12.999,8630600.0
2010-03-03 11:00:00,16.55,16.61,16.55,16.6,8380800.0,12.9912,13.0382,12.9912,13.0304,8380800.0
2010-03-03 11:30:00,16.6,16.61,16.55,16.58,5301800.0,13.0304,13.0382,12.9912,13.0147,5301800.0
2010-03-03 12:00:00,16.58,16.59,16.5,16.56,5703600.0,13.0147,13.0226,12.9519,12.999,5703600.0
2010-03-03 12:30:00,16.57,16.59,16.51,16.53,5008100.0,13.0069,13.0226,12.9598,12.9755,5008100.0
2010-03-03 13:00:00,16.53,16.57,16.48,16.48,6762200.0,12.9755,13.0069,12.9362,12.9362,6762200.0
2010-03-03 13:30:00,16.49,16.52,16.45,16.51,8105600.0,12.9441,12.9676,12.9127,12.9598,8105600.0
2010-03-03 14:00:00,16.5,16.53,16.4,16.41,8695100.0,12.9519,12.9755,12.8734,12.8813,8695100.0
2010-03-03 14:30:00,16.41,16.45,16.33,16.43,13156000.0,12.8813,12.9127,12.8185,12.897,13156000.0
2010-03-03 15:00:00,16.44,16.45,16.33,16.37,10432000.0,12.9048,12.9127,12.8185,12.8499,10432000.0
2010-03-03 15:30:00,16.36,16.42,16.35,16.37,25617000.0,12.842,12.8891,12.8342,12.8499,25617000.0
2010-03-04 09:30:00,16.45,16.49,16.35,16.46,29902900.0,12.9127,12.9441,12.8342,12.9205,29902900.0
2010-03-04 10:00:00,16.46,16.5,16.37,16.43,25302900.0,12.9205,12.9519,12.8499,12.897,25302900.0
2010-03-04 10:30:00,16.43,16.44,16.35,16.4,12903400.0,12.897,12.9048,12.8342,12.8734,12903400.0
2010-03-04 11:00:00,16.4,16.5,16.38,16.43,9355000.0,12.8734,12.9519,12.8577,12.897,9355000.0
2010-03-04 11:30:00,16.43,16.44,16.41,16.43,5515800.0,12.897,12.9048,12.8813,12.897,5515800.0
2010-03-04 12:00:00,16.43,16.44,16.4,16.42,3898400.0,12.897,12.9048,12.8734,12.8891,3898400.0
2010-03-04 12:30:00,16.43,16.43,16.39,16.42,5786300.0,12.897,12.897,12.8656,12.8891,5786300.0
2010-03-04 13:00:00,16.42,16.45,16.41,16.44,5008700.0,12.8891,12.9127,12.8813,12.9048,5008700.0
2010-03-04 13:30:00,16.43,16.44,16.37,16.4,6252400.0,12.897,12.9048,12.8499,12.8734,6252400.0
2010-03-04 14:00:00,16.4,16.41,16.38,16.4,3411800.0,12.8734,12.8813,12.8577,12.8734,3411800.0
2010-03-04 14:30:00,16.4,16.42,16.39,16.4,5676700.0,12.8734,12.8891,12.8656,12.8734,5676700.0
2010-03-04 15:00:00,16.4,16.4,16.03,16.39,5771300.0,12.8734,12.8734,12.583,12.8656,5771300.0
2010-03-04 15:30:00,16.39,16.42,16.38,16.39,13558400.0,12.8656,12.8891,12.8577,12.8656,13558400.0
2010-03-05 09:30:00,16.53,16.55,16.45,16.47,19661900.0,12.9755,12.9912,12.9127,12.9284,19661900.0
2010-03-05 10:00:00,16.46,16.53,16.45,16.53,12520300.0,12.9205,12.9755,12.9127,12.9755,12520300.0
2010-03-05 10:30:00,16.52,16.63,16.49,16.6,22677400.0,12.9676,13.0539,12.9441,13.0304,22677400.0
2010-03-05 11:00:00,16.59,16.74,16.59,16.72,19064900.0,13.0226,13.1403,13.0226,13.1246,19064900.0
2010-03-05 11:30:00,16.72,16.72,16.5,16.67,11443800.0,13.1246,13.1246,12.9519,13.0853,11443800.0
2010-03-05 12:00:00,16.67,16.72,16.66,16.69,4063600.0,13.0853,13.1246,13.0775,13.101,4063600.0
2010-03-05 12:30:00,16.69,16.73,16.67,16.71,5885800.0,13.101,13.1324,13.0853,13.1167,5885800.0
2010-03-05 13:00:00,16.71,16.73,16.68,16.71,12114400.0,13.1167,13.1324,13.0932,13.1167,12114400.0
2010-03-05 13:30:00,16.71,16.72,16.66,16.7,6863500.0,13.1167,13.1246,13.0775,13.1089,6863500.0
2010-03-05 14:00:00,16.7,16.72,16.65,16.67,7958600.0,13.1089,13.1246,13.0696,13.0853,7958600.0
2010-03-05 14:30:00,16.67,16.73,16.67,16.73,7953900.0,13.0853,13.1324,13.0853,13.1324,7953900.0
2010-03-05 15:00:00,16.72,16.75,16.7,16.74,10522900.0,13.1246,13.1481,13.1089,13.1403,10522900.0
2010-03-05 15:30:00,16.73,16.75,16.68,16.7,19102100.0,13.1324,13.1481,13.0932,13.1089,19102100.0
2010-03-08 09:30:00,16.75,16.83,16.74,16.78,20145300.0,13.1481,13.2109,13.1403,13.1717,20145300.0
2010-03-08 10:00:00,16.79,16.91,16.78,16.89,22947100.0,13.1795,13.2737,13.1717,13.258,22947100.0
2010-03-08 10:30:00,16.89,16.9,16.83,16.83,10335500.0,13.258,13.2659,13.2109,13.2109,10335500.0
2010-03-08 11:00:00,16.83,16.84,16.73,16.73,9007100.0,13.2109,13.2188,13.1324,13.1324,9007100.0
2010-03-08 11:30:00,16.74,16.78,16.73,16.76,8030800.0,13.1403,13.1717,13.1324,13.156,8030800.0
2010-03-08 12:00:00,16.76,16.77,16.73,16.76,5821700.0,13.156,13.1638,13.1324,13.156,5821700.0
2010-03-08 12:30:00,16.77,16.8,16.73,16.8,4063200.0,13.1638,13.1874,13.1324,13.1874,4063200.0
2010-03-08 13:00:00,16.8,16.83,16.79,16.8,6569600.0,13.1874,13.2109,13.1795,13.1874,6569600.0
2010-03-08 13:30:00,16.8,16.83,16.79,16.82,4247000.0,13.1874,13.2109,13.1795,13.2031,4247000.0
2010-03-08 14:00:00,16.82,16.83,16.77,16.8,5641700.0,13.2031,13.2109,13.1638,13.1874,5641700.0
2010-03-08 14:30:00,16.81,16.82,16.79,16.81,4879800.0,13.1952,13.2031,13.1795,13.1952,4879800.0
2010-03-08 15:00:00,16.81,16.83,16.8,16.82,5551800.0,13.1952,13.2109,13.1874,13.2031,5551800.0
2010-03-08 15:30:00,16.81,16.82,16.69,16.69,15837300.0,13.1952,13.2031,13.101,13.101,15837300.0
2010-03-09 09:30:00,16.63,16.68,16.54,16.68,22742700.0,13.0539,13.0932,12.9833,13.0932,22742700.0
2010-03-09 10:00:00,16.67,16.75,16.64,16.74,16059500.0,13.0853,13.1481,13.0618,13.1403,16059500.0
2010-03-09 10:30:00,16.74,16.86,16.73,16.82,17006800.0,13.1403,13.2345,13.1324,13.2031,17006800.0
2010-03-09 11:00:00,16.82,16.84,16.73,16.82,7912500.0,13.2031,13.2188,13.1324,13.2031,7912500.0
2010-03-09 11:30:00,16.81,16.89,16.79,16.89,10046200.0,13.1952,13.258,13.1795,13.258,10046200.0
2010-03-09 12:00:00,16.88,16.98,16.85,16.97,19591800.0,13.2502,13.3287,13.2266,13.3208,19591800.0
2010-03-09 12:30:00,16.97,16.98,16.91,16.96,7243400.0,13.3208,13.3287,13.2737,13.313,7243400.0
2010-03-09 13:00:00,16.95,16.97,16.94,16.96,4921400.0,13.3051,13.3208,13.2973,13.313,4921400.0
2010-03-09 13:30:00,16.96,16.99,16.89,16.93,9139200.0,13.313,13.3365,13.258,13.2894,9139200.0
2010-03-09 14:00:00,16.92,16.98,16.92,16.97,6554100.0,13.2816,13.3287,13.2816,13.3208,6554100.0
2010-03-09 14:30:00,16.97,16.98,16.87,16.89,10920900.0,13.3208,13.3287,13.2423,13.258,10920900.0
2010-03-09 15:00:00,16.89,16.9,16.75,16.79,14007300.0,13.258,13.2659,13.1481,13.1795,14007300.0
2010-03-09 15:30:00,16.8,16.87,16.76,16.82,14333400.0,13.1874,13.2423,13.156,13.2031,14333400.0
2010-03-10 09:30:00,17.01,17.17,16.99,17.13,34788900.0,13.3522,13.4778,13.3365,13.4464,34788900.0
2010-03-10 10:00:00,17.13,17.25,17.13,17.23,25384500.0,13.4464,13.5406,13.4464,13.5249,25384500.0
2010-03-10 10:30:00,17.24,17.33,17.23,17.28,20409400.0,13.5328,13.6034,13.5249,13.5642,20409400.0
2010-03-10 11:00:00,17.28,17.32,17.22,17.28,14707400.0,13.5642,13.5956,13.5171,13.5642,14707400.0
2010-03-10 11:30:00,17.28,17.35,17.25,17.3,14685400.0,13.5642,13.6191,13.5406,13.5799,14685400.0
2010-03-10 12:00:00,17.29,17.3,17.15,17.15,17886700.0,13.572,13.5799,13.4621,13.4621,17886700.0
2010-03-10 12:30:00,17.15,17.3,17.08,17.2,12316000.0,13.4621,13.5799,13.4072,13.5014,12316000.0
2010-03-10 13:00:00,17.2,17.22,17.12,17.19,14321300.0,13.5014,13.5171,13.4386,13.4935,14321300.0
2010-03-10 13:30:00,17.2,17.21,17.13,17.13,9757600.0,13.5014,13.5092,13.4464,13.4464,9757600.0
2010-03-10 14:00:00,17.14,17.23,17.12,17.21,8881200.0,13.4543,13.5249,13.4386,13.5092,8881200.0
2010-03-10 14:30:00,17.21,17.21,17.11,17.11,7303100.0,13.5092,13.5092,13.4307,13.4307,7303100.0
2010-03-10 15:00:00,17.11,17.19,17.08,17.08,11587800.0,13.4307,13.4935,13.4072,13.4072,11587800.0
2010-03-10 15:30:00,17.08,17.15,17.04,17.1,19708600.0,13.4072,13.4621,13.3758,13.4229,19708600.0
2010-03-11 09:30:00,17.18,17.28,17.06,17.12,22607600.0,13.4857,13.5642,13.3915,13.4386,22607600.0
2010-03-11 10:00:00,17.12,17.2,17.11,17.12,11839600.0,13.4386,13.5014,13.4307,13.4386,11839600.0
2010-03-11 10:30:00,17.12,17.2,17.11,17.18,9942400.0,13.4386,13.5014,13.4307,13.4857,9942400.0
2010-03-11 11:00:00,17.17,17.19,17.11,17.15,7044100.0,13.4778,13.4935,13.4307,13.4621,7044100.0
2010-03-11 11:30:00,17.14,17.19,17.12,17.18,9161500.0,13.4543,13.4935,13.4386,13.4857,9161500.0
2010-03-11 12:00:00,17.18,17.24,17.16,17.17,9211300.0,13.4857,13.5328,13.47,13.4778,9211300.0
2010-03-11 12:30:00,17.18,17.22,17.12,17.21,6629900.0,13.4857,13.5171,13.4386,13.5092,6629900.0
2010-03-11 13:00:00,17.21,17.23,17.19,17.2,4693600.0,13.5092,13.5249,13.4935,13.5014,4693600.0
2010-03-11 13:30:00,17.21,17.21,17.14,17.16,5042900.0,13.5092,13.5092,13.4543,13.47,5042900.0
2010-03-11 14:00:00,17.16,17.17,17.06,17.1,8837000.0,13.47,13.4778,13.3915,13.4229,8837000.0
2010-03-11 14:30:00,17.1,17.13,17.08,17.1,6446200.0,13.4229,13.4464,13.4072,13.4229,6446200.0
2010-03-11 15:00:00,17.1,17.21,17.1,17.18,10938900.0,13.4229,13.5092,13.4229,13.4857,10938900.0
2010-03-11 15:30:00,17.17,17.19,17.09,17.11,25467400.0,13.4778,13.4935,13.415,13.4307,25467400.0
2010-03-12 09:30:00,17.26,17.3,17.13,17.17,24759100.0,13.5485,13.5799,13.4464,13.4778,24759100.0
2010-03-12 10:00:00,17.18,17.19,17.06,17.12,16151000.0,13.4857,13.4935,13.3915,13.4386,16151000.0
2010-03-12 10:30:00,17.12,17.13,17.01,17.07,12805600.0,13.4386,13.4464,13.3522,13.3993,12805600.0
2010-03-12 11:00:00,17.06,17.09,17.01,17.08,8669200.0,13.3915,13.415,13.3522,13.4072,8669200.0
2010-03-12 11:30:00,17.08,17.09,17.03,17.05,7267700.0,13.4072,13.415,13.3679,13.3836,7267700.0
2010-03-12 12:00:00,17.05,17.1,17.03,17.08,6387900.0,13.3836,13.4229,13.3679,13.4072,6387900.0
2010-03-12 12:30:00,17.09,17.09,16.95,17.0,12621800.0,13.415,13.415,13.3051,13.3444,12621800.0
2010-03-12 13:00:00,17.0,17.04,16.99,17.01,5114900.0,13.3444,13.3758,13.3365,13.3522,5114900.0
2010-03-12 13:30:00,17.01,17.04,16.97,17.0,5827000.0,13.3522,13.3758,13.3208,13.3444,5827000.0
2010-03-12 14:00:00,17.01,17.01,16.92,16.93,9220800.0,13.3522,13.3522,13.2816,13.2894,9220800.0
2010-03-12 14:30:00,16.93,16.95,16.82,16.87,15860800.0,13.2894,13.3051,13.2031,13.2423,15860800.0
2010-03-12 15:00:00,16.86,16.87,16.68,16.68,17267700.0,13.2345,13.2423,13.0932,13.0932,17267700.0
2010-03-12 15:30:00,16.68,16.86,16.68,16.86,23170700.0,13.0932,13.2345,13.0932,13.2345,23170700.0
2010-03-15 09:30:00,16.74,16.83,16.59,16.69,21782500.0,13.1403,13.2109,13.0226,13.101,21782500.0
2010-03-15 10:00:00,16.69,16.79,16.67,16.77,9087000.0,13.101,13.1795,13.0853,13.1638,9087000.0
2010-03-15 10:30:00,16.78,16.91,16.77,16.82,12858400.0,13.1717,13.2737,13.1638,13.2031,12858400.0
2010-03-15 11:00:00,16.82,16.84,16.66,16.69,11689000.0,13.2031,13.2188,13.0775,13.101,11689000.0
2010-03-15 11:30:00,16.7,16.75,16.67,16.75,5479900.0,13.1089,13.1481,13.0853,13.1481,5479900.0
2010-03-15 12:00:00,16.74,16.78,16.71,16.77,3905800.0,13.1403,13.1717,13.1167,13.1638,3905800.0
2010-03-15 12:30:00,16.77,16.79,16.7,16.71,5353400.0,13.1638,13.1795,13.1089,13.1167,5353400.0
2010-03-15 13:00:00,16.71,16.79,16.7,16.75,3959500.0,13.1167,13.1795,13.1089,13.1481,3959500.0
2010-03-15 13:30:00,16.75,16.8,16.74,16.76,3621600.0,13.1481,13.1874,13.1403,13.156,3621600.0
2010-03-15 14:00:00,16.75,16.77,16.68,16.75,6502800.0,13.1481,13.1638,13.0932,13.1481,6502800.0
2010-03-15 14:30:00,16.75,16.78,16.68,16.75,7641400.0,13.1481,13.1717,13.0932,13.1481,7641400.0
2010-03-15 15:00:00,16.75,16.84,16.74,16.83,10724400.0,13.1481,13.2188,13.1403,13.2109,10724400.0
2010-03-15 15:30:00,16.83,16.9,16.82,16.86,11884100.0,13.2109,13.2659,13.2031,13.2345,11884100.0
2010-03-16 09:30:00,16.97,16.99,16.91,16.98,11502700.0,13.3208,13.3365,13.2737,13.3287,11502700.0
2010-03-16 10:00:00,16.99,17.06,16.95,16.98,11663200.0,13.3365,13.3915,13.3051,13.3287,11663200.0
2010-03-16 10:30:00,16.99,17.05,16.96,17.05,7772200.0,13.3365,13.3836,13.313,13.3836,7772200.0
2010-03-16 11:00:00,17.05,17.07,17.0,17.03,6706000.0,13.3836,13.3993,13.3444,13.3679,6706000.0
2010-03-16 11:30:00,17.04,17.06,17.01,17.04,5008300.0,13.3758,13.3915,13.3522,13.3758,5008300.0
2010-03-16 12:00:00,17.03,17.05,17.01,17.03,3546200.0,13.3679,13.3836,13.3522,13.3679,3546200.0
2010-03-16 12:30:00,17.03,17.05,16.97,17.01,3435200.0,13.3679,13.3836,13.3208,13.3522,3435200.0
2010-03-16 13:00:00,17.01,17.01,16.95,16.97,3616500.0,13.3522,13.3522,13.3051,13.3208,3616500.0
2010-03-16 13:30:00,16.97,16.99,16.92,16.95,3759100.0,13.3208,13.3365,13.2816,13.3051,3759100.0
2010-03-16 14:00:00,16.95,17.06,16.9,17.01,10574400.0,13.3051,13.3915,13.2659,13.3522,10574400.0
2010-03-16 14:30:00,17.01,17.05,16.92,17.01,9651400.0,13.3522,13.3836,13.2816,13.3522,9651400.0
2010-03-16 15:00:00,17.01,17.04,16.96,17.03,7956100.0,13.3522,13.3758,13.313,13.3679,7956100.0
2010-03-16 15:30:00,17.03,17.05,16.99,17.04,11081700.0,13.3679,13.3836,13.3365,13.3758,11081700.0
2010-03-17 09:30:00,17.17,17.27,17.14,17.22,18354800.0,13.4778,13.5563,13.4543,13.5171,18354800.0
2010-03-17 10:00:00,17.21,17.22,17.11,17.14,10570400.0,13.5092,13.5171,13.4307,13.4543,10570400.0
2010-03-17 10:30:00,17.14,17.2,17.12,17.19,7278600.0,13.4543,13.5014,13.4386,13.4935,7278600.0
2010-03-17 11:00:00,17.2,17.24,17.18,17.21,11724300.0,13.5014,13.5328,13.4857,13.5092,11724300.0
2010-03-17 11:30:00,17.21,17.24,17.19,17.23,5772700.0,13.5092,13.5328,13.4935,13.5249,5772700.0
2010-03-17 12:00:00,17.23,17.24,17.21,17.22,4612000.0,13.5249,13.5328,13.5092,13.5171,4612000.0
2010-03-17 12:30:00,17.21,17.23,17.02,17.21,2901500.0,13.5092,13.5249,13.3601,13.5092,2901500.0
2010-03-17 13:00:00,17.22,17.26,17.02,17.24,2975600.0,13.5171,13.5485,13.3601,13.5328,2975600.0
2010-03-17 13:30:00,17.23,17.29,17.23,17.26,11483200.0,13.5249,13.572,13.5249,13.5485,11483200.0
2010-03-17 14:00:00,17.27,17.3,17.24,17.28,8359000.0,13.5563,13.5799,13.5328,13.5642,8359000.0
2010-03-17 14:30:00,17.27,17.3,17.21,17.21,10115400.0,13.5563,13.5799,13.5092,13.5092,10115400.0
2010-03-17 15:00:00,17.22,17.25,17.09,17.16,14797800.0,13.5171,13.5406,13.415,13.47,14797800.0
2010-03-17 15:30:00,17.16,17.28,17.15,17.26,20570200.0,13.47,13.5642,13.4621,13.5485,20570200.0
2010-03-18 09:30:00,17.29,17.32,17.15,17.27,15182600.0,13.572,13.5956,13.4621,13.5563,15182600.0
2010-03-18 10:00:00,17.27,17.3,17.14,17.14,12375400.0,13.5563,13.5799,13.4543,13.4543,12375400.0
2010-03-18 10:30:00,17.14,17.17,17.1,17.17,12370500.0,13.4543,13.4778,13.4229,13.4778,12370500.0
2010-03-18 11:00:00,17.17,17.17,17.11,17.11,8393400.0,13.4778,13.4778,13.4307,13.4307,8393400.0
2010-03-18 11:30:00,17.12,17.13,17.03,17.05,10087900.0,13.4386,13.4464,13.3679,13.3836,10087900.0
2010-03-18 12:00:00,17.05,17.07,16.98,17.03,8190900.0,13.3836,13.3993,13.3287,13.3679,8190900.0
2010-03-18 12:30:00,17.03,17.06,16.99,17.04,7008200.0,13.3679,13.3915,13.3365,13.3758,7008200.0
2010-03-18 13:00:00,17.03,17.07,17.03,17.05,5149300.0,13.3679,13.3993,13.3679,13.3836,5149300.0
2010-03-18 13:30:00,17.05,17.08,17.01,17.05,4724700.0,13.3836,13.4072,13.3522,13.3836,4724700.0
2010-03-18 14:00:00,17.05,17.07,17.03,17.06,4694800.0,13.3836,13.3993,13.3679,13.3915,4694800.0
2010-03-18 14:30:00,17.06,17.1,17.03,17.06,6346500.0,13.3915,13.4229,13.3679,13.3915,6346500.0
2010-03-18 15:00:00,17.06,17.09,17.03,17.06,6694200.0,13.3915,13.415,13.3679,13.3915,6694200.0
2010-03-18 15:30:00,17.07,17.1,17.05,17.07,13923700.0,13.3993,13.4229,13.3836,13.3993,13923700.0
2010-03-19 09:30:00,17.16,17.23,16.95,17.0,31571100.0,13.47,13.5249,13.3051,13.3444,31571100.0
2010-03-19 10:00:00,16.99,17.01,16.91,16.94,12646200.0,13.3365,13.3522,13.2737,13.2973,12646200.0
2010-03-19 10:30:00,16.94,16.94,16.86,16.88,12751600.0,13.2973,13.2973,13.2345,13.2502,12751600.0
2010-03-19 11:00:00,16.88,16.88,16.74,16.77,17229400.0,13.2502,13.2502,13.1403,13.1638,17229400.0
2010-03-19 11:30:00,16.78,16.8,16.74,16.79,7914100.0,13.1717,13.1874,13.1403,13.1795,7914100.0
2010-03-19 12:00:00,16.8,16.8,16.74,16.75,8714200.0,13.1874,13.1874,13.1403,13.1481,8714200.0
2010-03-19 12:30:00,16.76,16.78,16.74,16.77,3773000.0,13.156,13.1717,13.1403,13.1638,3773000.0
2010-03-19 13:00:00,16.76,16.86,16.76,16.86,6092100.0,13.156,13.2345,13.156,13.2345,6092100.0
2010-03-19 13:30:00,16.86,16.87,16.81,16.86,7288300.0,13.2345,13.2423,13.1952,13.2345,7288300.0
2010-03-19 14:00:00,16.86,16.96,16.85,16.93,9836800.0,13.2345,13.313,13.2266,13.2894,9836800.0
2010-03-19 14:30:00,16.93,16.94,16.87,16.87,6079200.0,13.2894,13.2973,13.2423,13.2423,6079200.0
2010-03-19 15:00:00,16.87,16.93,16.87,16.91,6087200.0,13.2423,13.2894,13.2423,13.2737,6087200.0
2010-03-19 15:30:00,16.9,16.91,16.82,16.84,20728800.0,13.2659,13.2737,13.2031,13.2188,20728800.0
2010-03-22 09:30:00,16.62,16.82,16.6,16.81,14013600.0,13.0461,13.2031,13.0304,13.1952,14013600.0
2010-03-22 10:00:00,16.8,16.9,16.75,16.87,12552600.0,13.1874,13.2659,13.1481,13.2423,12552600.0
2010-03-22 10:30:00,16.87,16.95,16.87,16.89,7799400.0,13.2423,13.3051,13.2423,13.258,7799400.0
2010-03-22 11:00:00,16.89,16.92,16.87,16.89,5479300.0,13.258,13.2816,13.2423,13.258,5479300.0
2010-03-22 11:30:00,16.9,16.9,16.84,16.87,5914100.0,13.2659,13.2659,13.2188,13.2423,5914100.0
2010-03-22 12:00:00,16.88,16.9,16.81,16.85,9869200.0,13.2502,13.2659,13.1952,13.2266,9869200.0
2010-03-22 12:30:00,16.85,16.87,16.8,16.83,3533800.0,13.2266,13.2423,13.1874,13.2109,3533800.0
2010-03-22 13:00:00,16.83,16.96,16.82,16.89,7840100.0,13.2109,13.313,13.2031,13.258,7840100.0
2010-03-22 13:30:00,16.89,16.96,16.88,16.89,4477100.0,13.258,13.313,13.2502,13.258,4477100.0
2010-03-22 14:00:00,16.89,16.94,16.86,16.89,4900800.0,13.258,13.2973,13.2345,13.258,4900800.0
2010-03-22 14:30:00,16.89,16.91,16.87,16.88,4955500.0,13.258,13.2737,13.2423,13.2502,4955500.0
2010-03-22 15:00:00,16.88,16.95,16.86,16.93,10392500.0,13.2502,13.3051,13.2345,13.2894,10392500.0
2010-03-22 15:30:00,16.93,16.97,16.91,16.94,13798400.0,13.2894,13.3208,13.2737,13.2973,13798400.0
2010-03-23 09:30:00,17.08,17.13,16.96,17.02,18481600.0,13.4072,13.4464,13.313,13.3601,18481600.0
2010-03-23 10:00:00,17.02,17.05,16.97,17.01,10893200.0,13.3601,13.3836,13.3208,13.3522,10893200.0
2010-03-23 10:30:00,17.02,17.04,16.98,17.0,9161600.0,13.3601,13.3758,13.3287,13.3444,9161600.0
2010-03-23 11:00:00,17.0,17.02,16.94,17.02,11555300.0,13.3444,13.3601,13.2973,13.3601,11555300.0
2010-03-23 11:30:00,17.01,17.05,17.0,17.04,6438500.0,13.3522,13.3836,13.3444,13.3758,6438500.0
2010-03-23 12:00:00,17.03,17.13,17.03,17.08,10858400.0,13.3679,13.4464,13.3679,13.4072,10858400.0
2010-03-23 12:30:00,17.08,17.1,17.06,17.06,4200200.0,13.4072,13.4229,13.3915,13.3915,4200200.0
2010-03-23 13:00:00,17.06,17.1,17.05,17.07,5347700.0,13.3915,13.4229,13.3836,13.3993,5347700.0
2010-03-23 13:30:00,17.07,17.08,17.02,17.03,4200600.0,13.3993,13.4072,13.3601,13.3679,4200600.0
2010-03-23 14:00:00,17.02,17.08,17.0,17.05,3695200.0,13.3601,13.4072,13.3444,13.3836,3695200.0
2010-03-23 14:30:00,17.05,17.08,17.02,17.08,3973400.0,13.3836,13.4072,13.3601,13.4072,3973400.0
2010-03-23 15:00:00,17.08,17.14,17.06,17.13,10295000.0,13.4072,13.4543,13.3915,13.4464,10295000.0
2010-03-23 15:30:00,17.12,17.22,17.11,17.15,22999300.0,13.4386,13.5171,13.4307,13.4621,22999300.0
2010-03-24 09:30:00,17.12,17.42,17.1,17.39,33250800.0,13.4386,13.6741,13.4229,13.6505,33250800.0
2010-03-24 10:00:00,17.39,17.53,17.36,17.5,37243200.0,13.6505,13.7604,13.627,13.7369,37243200.0
2010-03-24 10:30:00,17.5,17.6,17.47,17.48,20947900.0,13.7369,13.8154,13.7133,13.7212,20947900.0
2010-03-24 11:00:00,17.48,17.5,17.36,17.45,22214100.0,13.7212,13.7369,13.627,13.6976,22214100.0
2010-03-24 11:30:00,17.44,17.52,17.41,17.51,10858500.0,13.6898,13.7526,13.6662,13.7447,10858500.0
2010-03-24 12:00:00,17.51,17.62,17.5,17.61,15194700.0,13.7447,13.8311,13.7369,13.8232,15194700.0
2010-03-24 12:30:00,17.61,17.65,17.56,17.59,10727200.0,13.8232,13.8546,13.784,13.8075,10727200.0
2010-03-24 13:00:00,17.58,17.6,17.48,17.58,13817700.0,13.7997,13.8154,13.7212,13.7997,13817700.0
2010-03-24 13:30:00,17.58,17.6,17.44,17.51,11252600.0,13.7997,13.8154,13.6898,13.7447,11252600.0
2010-03-24 14:00:00,17.52,17.59,17.5,17.56,13165400.0,13.7526,13.8075,13.7369,13.784,13165400.0
2010-03-24 14:30:00,17.56,17.65,17.54,17.58,17205300.0,13.784,13.8546,13.7683,13.7997,17205300.0
2010-03-24 15:00:00,17.59,17.7,17.54,17.67,21955800.0,13.8075,13.8939,13.7683,13.8703,21955800.0
2010-03-24 15:30:00,17.68,17.73,17.57,17.58,35809400.0,13.8782,13.9174,13.7918,13.7997,35809400.0
2010-03-25 09:30:00,17.84,17.95,17.7,17.91,39275500.0,14.0038,14.0901,13.8939,14.0587,39275500.0
2010-03-25 10:00:00,17.92,17.96,17.85,17.87,25009300.0,14.0666,14.098,14.0116,14.0273,25009300.0
2010-03-25 10:30:00,17.86,18.03,17.86,18.01,22352200.0,14.0195,14.1529,14.0195,14.1372,22352200.0
2010-03-25 11:00:00,18.01,18.15,17.93,18.13,25626700.0,14.1372,14.2471,14.0744,14.2314,25626700.0
2010-03-25 11:30:00,18.14,18.24,18.12,18.2,19134500.0,14.2392,14.3177,14.2235,14.2863,19134500.0
2010-03-25 12:00:00,18.2,18.24,18.16,18.23,14700800.0,14.2863,14.3177,14.2549,14.3099,14700800.0
2010-03-25 12:30:00,18.23,18.31,18.22,18.29,15451700.0,14.3099,14.3727,14.302,14.357,15451700.0
2010-03-25 13:00:00,18.29,18.35,18.23,18.23,15767100.0,14.357,14.4041,14.3099,14.3099,15767100.0
2010-03-25 13:30:00,18.24,18.25,18.06,18.13,25366100.0,14.3177,14.3256,14.1764,14.2314,25366100.0
2010-03-25 14:00:00,18.14,18.2,18.01,18.03,15893200.0,14.2392,14.2863,14.1372,14.1529,15893200.0
2010-03-25 14:30:00,18.04,18.14,18.01,18.08,18487400.0,14.1607,14.2392,14.1372,14.1921,18487400.0
2010-03-25 15:00:00,18.08,18.16,17.96,17.96,16914900.0,14.1921,14.2549,14.098,14.098,16914900.0
2010-03-25 15:30:00,17.96,18.0,17.7,17.74,41112300.0,14.098,14.1293,13.8939,13.9253,41112300.0
2010-03-26 09:30:00,17.98,18.17,17.91,18.1,31497400.0,14.1136,14.2628,14.0587,14.2078,31497400.0
2010-03-26 10:00:00,18.1,18.19,18.06,18.12,18463800.0,14.2078,14.2785,14.1764,14.2235,18463800.0
2010-03-26 10:30:00,18.11,18.15,18.06,18.09,10361000.0,14.2157,14.2471,14.1764,14.2,10361000.0
2010-03-26 11:00:00,18.09,18.22,18.09,18.2,13757600.0,14.2,14.302,14.2,14.2863,13757600.0
2010-03-26 11:30:00,18.2,18.23,18.11,18.12,11712000.0,14.2863,14.3099,14.2157,14.2235,11712000.0
2010-03-26 12:00:00,18.12,18.18,18.0,18.01,14242400.0,14.2235,14.2706,14.1293,14.1372,14242400.0
2010-03-26 12:30:00,18.01,18.06,17.89,17.92,19304100.0,14.1372,14.1764,14.043,14.0666,19304100.0
2010-03-26 13:00:00,17.91,17.97,17.75,17.92,19369400.0,14.0587,14.1058,13.9331,14.0666,19369400.0
2010-03-26 13:30:00,17.92,17.99,17.86,17.93,15912600.0,14.0666,14.1215,14.0195,14.0744,15912600.0
2010-03-26 14:00:00,17.92,17.97,17.85,17.95,12209500.0,14.0666,14.1058,14.0116,14.0901,12209500.0
2010-03-26 14:30:00,17.95,17.99,17.88,17.91,10459400.0,14.0901,14.1215,14.0352,14.0587,10459400.0
2010-03-26 15:00:00,17.91,17.91,17.8,17.84,11488900.0,14.0587,14.0587,13.9724,14.0038,11488900.0
2010-03-26 15:30:00,17.85,17.93,17.75,17.9,24136700.0,14.0116,14.0744,13.9331,14.0509,24136700.0
2010-03-29 09:30:00,18.17,18.2,17.91,17.97,27426300.0,14.2628,14.2863,14.0587,14.1058,27426300.0
2010-03-29 10:00:00,17.97,17.99,17.88,17.91,18831500.0,14.1058,14.1215,14.0352,14.0587,18831500.0
2010-03-29 10:30:00,17.91,17.95,17.82,17.93,15279000.0,14.0587,14.0901,13.9881,14.0744,15279000.0
2010-03-29 11:00:00,17.93,18.0,17.92,17.98,8788800.0,14.0744,14.1293,14.0666,14.1136,8788800.0
2010-03-29 11:30:00,17.99,18.02,17.95,17.95,6989100.0,14.1215,14.145,14.0901,14.0901,6989100.0
2010-03-29 12:00:00,17.96,17.99,17.86,17.87,8198600.0,14.098,14.1215,14.0195,14.0273,8198600.0
2010-03-29 12:30:00,17.86,17.87,17.77,17.83,10050300.0,14.0195,14.0273,13.9488,13.9959,10050300.0
2010-03-29 13:00:00,17.83,17.93,17.82,17.91,6363600.0,13.9959,14.0744,13.9881,14.0587,6363600.0
2010-03-29 13:30:00,17.91,17.96,17.86,17.93,7875300.0,14.0587,14.098,14.0195,14.0744,7875300.0
2010-03-29 14:00:00,17.93,17.96,17.89,17.91,6013400.0,14.0744,14.098,14.043,14.0587,6013400.0
2010-03-29 14:30:00,17.91,17.99,17.9,17.98,7101900.0,14.0587,14.1215,14.0509,14.1136,7101900.0
2010-03-29 15:00:00,17.99,18.08,17.98,18.05,12787900.0,14.1215,14.1921,14.1136,14.1686,12787900.0
2010-03-29 15:30:00,18.05,18.05,17.99,18.02,11920100.0,14.1686,14.1686,14.1215,14.145,11920100.0
2010-03-30 09:30:00,18.06,18.12,17.98,18.07,22767800.0,14.1764,14.2235,14.1136,14.1843,22767800.0
2010-03-30 10:00:00,18.07,18.08,17.98,18.02,14338100.0,14.1843,14.1921,14.1136,14.145,14338100.0
2010-03-30 10:30:00,18.03,18.05,17.9,17.9,13092700.0,14.1529,14.1686,14.0509,14.0509,13092700.0
2010-03-30 11:00:00,17.9,17.91,17.73,17.74,20013800.0,14.0509,14.0587,13.9174,13.9253,20013800.0
2010-03-30 11:30:00,17.75,17.82,17.67,17.78,13299700.0,13.9331,13.9881,13.8703,13.9567,13299700.0
2010-03-30 12:00:00,17.78,17.8,17.73,17.79,5615700.0,13.9567,13.9724,13.9174,13.9645,5615700.0
2010-03-30 12:30:00,17.79,17.82,17.78,17.81,5273200.0,13.9645,13.9881,13.9567,13.9802,5273200.0
2010-03-30 13:00:00,17.8,17.81,17.72,17.75,4248800.0,13.9724,13.9802,13.9096,13.9331,4248800.0
2010-03-30 13:30:00,17.74,17.79,17.72,17.76,4427000.0,13.9253,13.9645,13.9096,13.941,4427000.0
2010-03-30 14:00:00,17.77,17.79,17.74,17.75,4664400.0,13.9488,13.9645,13.9253,13.9331,4664400.0
2010-03-30 14:30:00,17.75,17.88,17.75,17.84,8915100.0,13.9331,14.0352,13.9331,14.0038,8915100.0
2010-03-30 15:00:00,17.84,17.84,17.73,17.8,7568800.0,14.0038,14.0038,13.9174,13.9724,7568800.0
2010-03-30 15:30:00,17.8,17.83,17.73,17.75,11819200.0,13.9724,13.9959,13.9174,13.9331,11819200.0
2010-03-31 09:30:00,17.69,17.84,17.67,17.84,16777400.0,13.886,14.0038,13.8703,14.0038,16777400.0
2010-03-31 10:00:00,17.83,17.93,17.81,17.92,12559700.0,13.9959,14.0744,13.9802,14.0666,12559700.0
2010-03-31 10:30:00,17.92,17.98,17.81,17.85,10419200.0,14.0666,14.1136,13.9802,14.0116,10419200.0
2010-03-31 11:00:00,17.85,17.89,17.78,17.89,6596700.0,14.0116,14.043,13.9567,14.043,6596700.0
2010-03-31 11:30:00,17.88,17.93,17.87,17.91,5708000.0,14.0352,14.0744,14.0273,14.0587,5708000.0
2010-03-31 12:00:00,17.91,17.94,17.86,17.9,4065600.0,14.0587,14.0823,14.0195,14.0509,4065600.0
2010-03-31 12:30:00,17.91,17.93,17.86,17.88,3719700.0,14.0587,14.0744,14.0195,14.0352,3719700.0
2010-03-31 13:00:00,17.88,17.93,17.86,17.89,4167300.0,14.0352,14.0744,14.0195,14.043,4167300.0
2010-03-31 13:30:00,17.9,17.9,17.87,17.89,2631400.0,14.0509,14.0509,14.0273,14.043,2631400.0
2010-03-31 14:00:00,17.89,17.93,17.87,17.89,4038900.0,14.043,14.0744,14.0273,14.043,4038900.0
2010-03-31 14:30:00,17.89,17.91,17.78,17.8,6242400.0,14.043,14.0587,13.9567,13.9724,6242400.0
2010-03-31 15:00:00,17.79,17.8,17.73,17.79,9263900.0,13.9645,13.9724,13.9174,13.9645,9263900.0
2010-03-31 15:30:00,17.78,17.85,17.72,17.81,14958600.0,13.9567,14.0116,13.9096,13.9802,14958600.0
2010-04-01 09:30:00,18.02,18.07,17.97,18.02,15847900.0,14.145,14.1843,14.1058,14.145,15847900.0
2010-04-01 10:00:00,18.02,18.05,17.95,17.97,9886600.0,14.145,14.1686,14.0901,14.1058,9886600.0
2010-04-01 10:30:00,17.97,18.0,17.93,17.99,7453200.0,14.1058,14.1293,14.0744,14.1215,7453200.0
2010-04-01 11:00:00,17.99,18.03,17.97,18.02,5851200.0,14.1215,14.1529,14.1058,14.145,5851200.0
2010-04-01 11:30:00,18.02,18.04,18.0,18.02,4828900.0,14.145,14.1607,14.1293,14.145,4828900.0
2010-04-01 12:00:00,18.02,18.1,17.98,18.02,4710700.0,14.145,14.2078,14.1136,14.145,4710700.0
2010-04-01 12:30:00,18.01,18.03,17.99,18.01,2653700.0,14.1372,14.1529,14.1215,14.1372,2653700.0
2010-04-01 13:00:00,18.0,18.03,17.99,18.03,2682600.0,14.1293,14.1529,14.1215,14.1529,2682600.0
2010-04-01 13:30:00,18.02,18.03,17.95,17.97,4769000.0,14.145,14.1529,14.0901,14.1058,4769000.0
2010-04-01 14:00:00,17.97,18.0,17.96,17.98,4474000.0,14.1058,14.1293,14.098,14.1136,4474000.0
2010-04-01 14:30:00,17.97,17.99,17.89,17.94,8594000.0,14.1058,14.1215,14.043,14.0823,8594000.0
2010-04-01 15:00:00,17.93,17.95,17.91,17.92,4148300.0,14.0744,14.0901,14.0587,14.0666,4148300.0
2010-04-01 15:30:00,17.92,18.04,17.91,18.04,13552700.0,14.0666,14.1607,14.0587,14.1607,13552700.0
2010-04-05 09:30:00,18.16,18.25,18.08,18.18,16361600.0,14.2549,14.3256,14.1921,14.2706,16361600.0
2010-04-05 10:00:00,18.18,18.2,18.08,18.09,14512200.0,14.2706,14.2863,14.1921,14.2,14512200.0
2010-04-05 10:30:00,18.09,18.14,18.05,18.06,10514700.0,14.2,14.2392,14.1686,14.1764,10514700.0
2010-04-05 11:00:00,18.07,18.09,18.05,18.08,5824000.0,14.1843,14.2,14.1686,14.1921,5824000.0
2010-04-05 11:30:00,18.09,18.19,18.06,18.18,8481600.0,14.2,14.2785,14.1764,14.2706,8481600.0
2010-04-05 12:00:00,18.17,18.18,18.13,18.15,3713100.0,14.2628,14.2706,14.2314,14.2471,3713100.0
2010-04-05 12:30:00,18.14,18.17,18.12,18.12,3798500.0,14.2392,14.2628,14.2235,14.2235,3798500.0
2010-04-05 13:00:00,18.12,18.16,18.09,18.13,3349800.0,14.2235,14.2549,14.2,14.2314,3349800.0
2010-04-05 13:30:00,18.12,18.13,18.08,18.08,5339600.0,14.2235,14.2314,14.1921,14.1921,5339600.0
2010-04-05 14:00:00,18.08,18.13,18.08,18.13,3976800.0,14.1921,14.2314,14.1921,14.2314,3976800.0
2010-04-05 14:30:00,18.13,18.15,18.08,18.09,5012900.0,14.2314,14.2471,14.1921,14.2,5012900.0
2010-04-05 15:00:00,18.09,18.1,18.02,18.05,8601600.0,14.2,14.2078,14.145,14.1686,8601600.0
2010-04-05 15:30:00,18.05,18.13,18.05,18.13,11519600.0,14.1686,14.2314,14.1686,14.2314,11519600.0
2010-04-06 09:30:00,18.16,18.24,18.1,18.17,18115900.0,14.2549,14.3177,14.2078,14.2628,18115900.0
2010-04-06 10:00:00,18.17,18.24,18.12,18.19,13763400.0,14.2628,14.3177,14.2235,14.2785,13763400.0
2010-04-06 10:30:00,18.19,18.23,18.12,18.18,12500500.0,14.2785,14.3099,14.2235,14.2706,12500500.0
2010-04-06 11:00:00,18.18,18.25,18.16,18.24,8227100.0,14.2706,14.3256,14.2549,14.3177,8227100.0
2010-04-06 11:30:00,18.24,18.33,18.2,18.27,16435000.0,14.3177,14.3884,14.2863,14.3413,16435000.0
2010-04-06 12:00:00,18.26,18.28,18.23,18.24,7500500.0,14.3334,14.3491,14.3099,14.3177,7500500.0
2010-04-06 12:30:00,18.25,18.27,18.22,18.26,4886500.0,14.3256,14.3413,14.302,14.3334,4886500.0
2010-04-06 13:00:00,18.26,18.3,18.26,18.29,4547300.0,14.3334,14.3648,14.3334,14.357,4547300.0
2010-04-06 13:30:00,18.28,18.3,18.23,18.28,6413400.0,14.3491,14.3648,14.3099,14.3491,6413400.0
2010-04-06 14:00:00,18.28,18.37,18.27,18.33,10093100.0,14.3491,14.4198,14.3413,14.3884,10093100.0
2010-04-06 14:30:00,18.34,18.46,18.33,18.45,12920500.0,14.3962,14.4904,14.3884,14.4826,12920500.0
2010-04-06 15:00:00,18.46,18.54,18.44,18.48,16019800.0,14.4904,14.5532,14.4747,14.5061,16019800.0
2010-04-06 15:30:00,18.49,18.51,18.45,18.48,20470800.0,14.514,14.5297,14.4826,14.5061,20470800.0
2010-04-07 09:30:00,18.58,18.83,18.53,18.78,39061200.0,14.5846,14.7809,14.5454,14.7416,39061200.0
2010-04-07 10:00:00,18.79,18.79,18.66,18.73,25580200.0,14.7495,14.7495,14.6474,14.7024,25580200.0
2010-04-07 10:30:00,18.73,18.81,18.59,18.71,23260000.0,14.7024,14.7652,14.5925,14.6867,23260000.0
2010-04-07 11:00:00,18.7,18.74,18.65,18.72,12233200.0,14.6788,14.7102,14.6396,14.6945,12233200.0
2010-04-07 11:30:00,18.73,18.73,18.61,18.65,9932500.0,14.7024,14.7024,14.6082,14.6396,9932500.0
2010-04-07 12:00:00,18.64,18.66,18.62,18.63,6710900.0,14.6317,14.6474,14.616,14.6239,6710900.0
2010-04-07 12:30:00,18.63,18.8,18.63,18.71,7644700.0,14.6239,14.7573,14.6239,14.6867,7644700.0
2010-04-07 13:00:00,18.71,18.86,18.71,18.84,15899400.0,14.6867,14.8044,14.6867,14.7887,15899400.0
2010-04-07 13:30:00,18.85,18.86,18.76,18.79,11306500.0,14.7966,14.8044,14.7259,14.7495,11306500.0
2010-04-07 14:00:00,18.79,18.82,18.73,18.76,10124500.0,14.7495,14.773,14.7024,14.7259,10124500.0
2010-04-07 14:30:00,18.77,18.83,18.72,18.77,12890700.0,14.7338,14.7809,14.6945,14.7338,12890700.0
2010-04-07 15:00:00,18.77,18.77,18.55,18.58,26790200.0,14.7338,14.7338,14.5611,14.5846,26790200.0
2010-04-07 15:30:00,18.58,18.63,18.53,18.61,23432700.0,14.5846,14.6239,14.5454,14.6082,23432700.0
2010-04-08 09:30:00,18.6,18.67,18.33,18.37,31417300.0,14.6003,14.6553,14.3884,14.4198,31417300.0
2010-04-08 10:00:00,18.38,18.45,18.31,18.44,16399200.0,14.4276,14.4826,14.3727,14.4747,16399200.0
2010-04-08 10:30:00,18.44,18.52,18.38,18.48,15142700.0,14.4747,14.5375,14.4276,14.5061,15142700.0
2010-04-08 11:00:00,18.47,18.58,18.47,18.57,8637000.0,14.4983,14.5846,14.4983,14.5768,8637000.0
2010-04-08 11:30:00,18.57,18.64,18.57,18.63,7896600.0,14.5768,14.6317,14.5768,14.6239,7896600.0
2010-04-08 12:00:00,18.63,18.71,18.6,18.7,10225200.0,14.6239,14.6867,14.6003,14.6788,10225200.0
2010-04-08 12:30:00,18.71,18.72,18.64,18.72,7369700.0,14.6867,14.6945,14.6317,14.6945,7369700.0
2010-04-08 13:00:00,18.72,18.74,18.61,18.71,6703800.0,14.6945,14.7102,14.6082,14.6867,6703800.0
2010-04-08 13:30:00,18.72,18.78,18.69,18.75,9543300.0,14.6945,14.7416,14.671,14.7181,9543300.0
2010-04-08 14:00:00,18.75,18.76,18.7,18.76,5467700.0,14.7181,14.7259,14.6788,14.7259,5467700.0
2010-04-08 14:30:00,18.75,18.79,18.71,18.75,6255600.0,14.7181,14.7495,14.6867,14.7181,6255600.0
2010-04-08 15:00:00,18.75,18.83,18.71,18.83,9181400.0,14.7181,14.7809,14.6867,14.7809,9181400.0
2010-04-08 15:30:00,18.82,18.84,18.67,18.67,22172500.0,14.773,14.7887,14.6553,14.6553,22172500.0
2010-04-09 09:30:00,18.82,18.85,18.68,18.8,20703300.0,14.773,14.7966,14.6631,14.7573,20703300.0
2010-04-09 10:00:00,18.8,18.83,18.55,18.6,21439200.0,14.7573,14.7809,14.5611,14.6003,21439200.0
2010-04-09 10:30:00,18.59,18.64,18.51,18.52,19672300.0,14.5925,14.6317,14.5297,14.5375,19672300.0
2010-04-09 11:00:00,18.52,18.61,18.51,18.61,9313900.0,14.5375,14.6082,14.5297,14.6082,9313900.0
2010-04-09 11:30:00,18.6,18.64,18.59,18.6,6638900.0,14.6003,14.6317,14.5925,14.6003,6638900.0
2010-04-09 12:00:00,18.6,18.63,18.57,18.6,5169700.0,14.6003,14.6239,14.5768,14.6003,5169700.0
2010-04-09 12:30:00,18.6,18.61,18.52,18.57,6743300.0,14.6003,14.6082,14.5375,14.5768,6743300.0
2010-04-09 13:00:00,18.58,18.59,18.54,18.57,6053500.0,14.5846,14.5925,14.5532,14.5768,6053500.0
2010-04-09 13:30:00,18.58,18.58,18.52,18.52,5345000.0,14.5846,14.5846,14.5375,14.5375,5345000.0
2010-04-09 14:00:00,18.52,18.57,18.5,18.56,6612600.0,14.5375,14.5768,14.5218,14.5689,6612600.0
2010-04-09 14:30:00,18.55,18.58,18.54,18.56,4393200.0,14.5611,14.5846,14.5532,14.5689,4393200.0
2010-04-09 15:00:00,18.55,18.59,18.53,18.58,5304000.0,14.5611,14.5925,14.5454,14.5846,5304000.0
2010-04-09 15:30:00,18.58,18.63,18.56,18.59,11860900.0,14.5846,14.6239,14.5689,14.5925,11860900.0
2010-04-12 09:30:00,18.68,18.76,18.6,18.65,17840700.0,14.6631,14.7259,14.6003,14.6396,17840700.0
2010-04-12 10:00:00,18.66,18.71,18.62,18.71,10157900.0,14.6474,14.6867,14.616,14.6867,10157900.0
2010-04-12 10:30:00,18.71,18.71,18.64,18.68,12083700.0,14.6867,14.6867,14.6317,14.6631,12083700.0
2010-04-12 11:00:00,18.69,18.76,18.67,18.73,9565800.0,14.671,14.7259,14.6553,14.7024,9565800.0
2010-04-12 11:30:00,18.72,18.77,18.64,18.75,8974300.0,14.6945,14.7338,14.6317,14.7181,8974300.0
2010-04-12 12:00:00,18.76,18.8,18.75,18.76,8144900.0,14.7259,14.7573,14.7181,14.7259,8144900.0
2010-04-12 12:30:00,18.76,18.77,18.72,18.75,4945700.0,14.7259,14.7338,14.6945,14.7181,4945700.0
2010-04-12 13:00:00,18.75,18.82,18.75,18.78,6126200.0,14.7181,14.773,14.7181,14.7416,6126200.0
2010-04-12 13:30:00,18.78,18.82,18.73,18.74,5797700.0,14.7416,14.773,14.7024,14.7102,5797700.0
2010-04-12 14:00:00,18.74,18.8,18.73,18.78,4369000.0,14.7102,14.7573,14.7024,14.7416,4369000.0
2010-04-12 14:30:00,18.79,18.79,18.72,18.75,7936800.0,14.7495,14.7495,14.6945,14.7181,7936800.0
2010-04-12 15:00:00,18.75,18.76,18.68,18.7,9454200.0,14.7181,14.7259,14.6631,14.6788,9454200.0
2010-04-12 15:30:00,18.7,18.74,18.62,18.64,17868700.0,14.6788,14.7102,14.616,14.6317,17868700.0
2010-04-13 09:30:00,18.61,18.64,18.56,18.58,15271500.0,14.6082,14.6317,14.5689,14.5846,15271500.0
2010-04-13 10:00:00,18.58,18.67,18.58,18.59,11845800.0,14.5846,14.6553,14.5846,14.5925,11845800.0
2010-04-13 10:30:00,18.59,18.63,18.57,18.6,8413700.0,14.5925,14.6239,14.5768,14.6003,8413700.0
2010-04-13 11:00:00,18.6,18.61,18.55,18.55,8602500.0,14.6003,14.6082,14.5611,14.5611,8602500.0
2010-04-13 11:30:00,18.55,18.56,18.49,18.52,8882300.0,14.5611,14.5689,14.514,14.5375,8882300.0
2010-04-13 12:00:00,18.51,18.59,18.51,18.59,5830300.0,14.5297,14.5925,14.5297,14.5925,5830300.0
2010-04-13 12:30:00,18.59,18.6,18.55,18.58,3263800.0,14.5925,14.6003,14.5611,14.5846,3263800.0
2010-04-13 13:00:00,18.57,18.62,18.56,18.6,4890200.0,14.5768,14.616,14.5689,14.6003,4890200.0
2010-04-13 13:30:00,18.6,18.69,18.6,18.69,6785000.0,14.6003,14.671,14.6003,14.671,6785000.0
2010-04-13 14:00:00,18.69,18.69,18.62,18.62,6330400.0,14.671,14.671,14.616,14.616,6330400.0
2010-04-13 14:30:00,18.62,18.66,18.61,18.64,6445300.0,14.616,14.6474,14.6082,14.6317,6445300.0
2010-04-13 15:00:00,18.64,18.72,18.62,18.71,10152500.0,14.6317,14.6945,14.616,14.6867,10152500.0
2010-04-13 15:30:00,18.72,18.72,18.65,18.67,12044800.0,14.6945,14.6945,14.6396,14.6553,12044800.0
2010-04-14 09:30:00,18.98,19.15,18.92,18.97,38052000.0,14.8986,15.0321,14.8515,14.8908,38052000.0
2010-04-14 10:00:00,18.96,19.06,18.92,19.05,19443800.0,14.8829,14.9614,14.8515,14.9536,19443800.0
2010-04-14 10:30:00,19.05,19.12,19.0,19.11,14864100.0,14.9536,15.0085,14.9143,15.0007,14864100.0
2010-04-14 11:00:00,19.11,19.19,19.0,19.17,17529700.0,15.0007,15.0635,14.9143,15.0478,17529700.0
2010-04-14 11:30:00,19.18,19.18,19.12,19.14,9034900.0,15.0556,15.0556,15.0085,15.0242,9034900.0
2010-04-14 12:00:00,19.14,19.22,19.0,19.22,13332400.0,15.0242,15.087,14.9143,15.087,13332400.0
2010-04-14 12:30:00,19.22,19.31,19.16,19.31,17581600.0,15.087,15.1577,15.0399,15.1577,17581600.0
2010-04-14 13:00:00,19.31,19.41,19.27,19.35,13728500.0,15.1577,15.2361,15.1263,15.1891,13728500.0
2010-04-14 13:30:00,19.35,19.36,19.25,19.28,11549500.0,15.1891,15.1969,15.1106,15.1341,11549500.0
2010-04-14 14:00:00,19.27,19.4,19.01,19.4,18279100.0,15.1263,15.2283,14.9222,15.2283,18279100.0
2010-04-14 14:30:00,19.4,19.42,19.32,19.39,17091500.0,15.2283,15.244,15.1655,15.2204,17091500.0
2010-04-14 15:00:00,19.39,19.39,19.28,19.32,13577800.0,15.2204,15.2204,15.1341,15.1655,13577800.0
2010-04-14 15:30:00,19.33,19.42,19.27,19.42,29400700.0,15.1734,15.244,15.1263,15.244,29400700.0
2010-04-15 09:30:00,19.63,19.68,19.44,19.49,31803600.0,15.4088,15.4481,15.2597,15.2989,31803600.0
2010-04-15 10:00:00,19.49,19.73,19.45,19.71,22984800.0,15.2989,15.4873,15.2675,15.4716,22984800.0
2010-04-15 10:30:00,19.72,19.83,19.69,19.8,25985000.0,15.4795,15.5658,15.4559,15.5423,25985000.0
2010-04-15 11:00:00,19.8,19.81,19.65,19.66,21922300.0,15.5423,15.5501,15.4245,15.4324,21922300.0
2010-04-15 11:30:00,19.65,19.67,19.43,19.46,23081300.0,15.4245,15.4402,15.2518,15.2754,23081300.0
2010-04-15 12:00:00,19.45,19.57,19.45,19.5,12827100.0,15.2675,15.3617,15.2675,15.3068,12827100.0
2010-04-15 12:30:00,19.5,19.86,19.45,19.52,8776500.0,15.3068,15.5894,15.2675,15.3225,8776500.0
2010-04-15 13:00:00,19.53,19.56,19.46,19.51,10678200.0,15.3303,15.3539,15.2754,15.3146,10678200.0
2010-04-15 13:30:00,19.52,19.53,19.47,19.53,7743100.0,15.3225,15.3303,15.2832,15.3303,7743100.0
2010-04-15 14:00:00,19.53,19.59,19.51,19.52,9818700.0,15.3303,15.3774,15.3146,15.3225,9818700.0
2010-04-15 14:30:00,19.52,19.55,19.51,19.54,6570600.0,15.3225,15.346,15.3146,15.3382,6570600.0
2010-04-15 15:00:00,19.53,19.56,19.4,19.4,18429900.0,15.3303,15.3539,15.2283,15.2283,18429900.0
2010-04-15 15:30:00,19.41,19.51,19.36,19.5,28747300.0,15.2361,15.3146,15.1969,15.3068,28747300.0
2010-04-16 09:30:00,19.47,19.48,18.96,19.01,73089400.0,15.2832,15.2911,14.8829,14.9222,73089400.0
2010-04-16 10:00:00,19.01,19.32,18.98,19.23,35007100.0,14.9222,15.1655,14.8986,15.0949,35007100.0
2010-04-16 10:30:00,19.23,19.29,18.75,18.85,61239300.0,15.0949,15.142,14.7181,14.7966,61239300.0
2010-04-16 11:00:00,18.85,19.25,18.05,18.41,90227500.0,14.7966,15.1106,14.1686,14.4512,90227500.0
2010-04-16 11:30:00,18.41,19.3,18.35,18.86,72739700.0,14.4512,15.1498,14.4041,14.8044,72739700.0
2010-04-16 12:00:00,18.85,18.86,18.52,18.67,28673500.0,14.7966,14.8044,14.5375,14.6553,28673500.0
2010-04-16 12:30:00,18.67,18.74,18.53,18.74,26797900.0,14.6553,14.7102,14.5454,14.7102,26797900.0
2010-04-16 13:00:00,18.73,18.83,18.56,18.57,19051000.0,14.7024,14.7809,14.5689,14.5768,19051000.0
2010-04-16 13:30:00,18.57,18.65,18.56,18.59,11549000.0,14.5768,14.6396,14.5689,14.5925,11549000.0
2010-04-16 14:00:00,18.59,18.82,18.59,18.73,21146800.0,14.5925,14.773,14.5925,14.7024,21146800.0
2010-04-16 14:30:00,18.73,18.75,18.51,18.51,22152600.0,14.7024,14.7181,14.5297,14.5297,22152600.0
2010-04-16 15:00:00,18.51,18.59,18.45,18.55,23756600.0,14.5297,14.5925,14.4826,14.5611,23756600.0
2010-04-16 15:30:00,18.55,18.61,18.3,18.31,55809900.0,14.5611,14.6082,14.3648,14.3727,55809900.0
2010-04-19 09:30:00,18.11,18.65,18.05,18.55,58246600.0,14.2157,14.6396,14.1686,14.5611,58246600.0
2010-04-19 10:00:00,18.55,18.65,18.45,18.5,32866900.0,14.5611,14.6396,14.4826,14.5218,32866900.0
2010-04-19 10:30:00,18.5,18.54,18.33,18.39,22325900.0,14.5218,14.5532,14.3884,14.4355,22325900.0
2010-04-19 11:00:00,18.38,18.59,18.28,18.29,15126000.0,14.4276,14.5925,14.3491,14.357,15126000.0
2010-04-19 11:30:00,18.3,18.32,18.1,18.14,20058600.0,14.3648,14.3805,14.2078,14.2392,20058600.0
2010-04-19 12:00:00,18.15,18.16,18.04,18.06,26463400.0,14.2471,14.2549,14.1607,14.1764,26463400.0
2010-04-19 12:30:00,18.06,18.15,18.01,18.14,20083200.0,14.1764,14.2471,14.1372,14.2392,20083200.0
2010-04-19 13:00:00,18.14,18.15,18.02,18.09,13806600.0,14.2392,14.2471,14.145,14.2,13806600.0
2010-04-19 13:30:00,18.09,18.1,17.92,17.94,17628200.0,14.2,14.2078,14.0666,14.0823,17628200.0
2010-04-19 14:00:00,17.95,18.07,17.87,18.04,24455500.0,14.0901,14.1843,14.0273,14.1607,24455500.0
2010-04-19 14:30:00,18.04,18.27,18.03,18.24,36329400.0,14.1607,14.3413,14.1529,14.3177,36329400.0
2010-04-19 15:00:00,18.23,18.36,18.2,18.33,25323000.0,14.3099,14.4119,14.2863,14.3884,25323000.0
2010-04-19 15:30:00,18.32,18.43,18.2,18.39,31305500.0,14.3805,14.4669,14.2863,14.4355,31305500.0
2010-04-20 09:30:00,18.79,18.83,18.58,18.72,37254400.0,14.7495,14.7809,14.5846,14.6945,37254400.0
2010-04-20 10:00:00,18.72,18.75,18.63,18.63,17693200.0,14.6945,14.7181,14.6239,14.6239,17693200.0
2010-04-20 10:30:00,18.63,18.7,18.52,18.56,19892500.0,14.6239,14.6788,14.5375,14.5689,19892500.0
2010-04-20 11:00:00,18.56,18.65,18.54,18.58,13744400.0,14.5689,14.6396,14.5532,14.5846,13744400.0
2010-04-20 11:30:00,18.59,18.75,18.51,18.54,11744500.0,14.5925,14.7181,14.5297,14.5532,11744500.0
2010-04-20 12:00:00,18.55,18.72,18.54,18.61,14953300.0,14.5611,14.6945,14.5532,14.6082,14953300.0
2010-04-20 12:30:00,18.6,18.63,18.55,18.58,8692000.0,14.6003,14.6239,14.5611,14.5846,8692000.0
2010-04-20 13:00:00,18.58,18.62,18.54,18.57,6981300.0,14.5846,14.616,14.5532,14.5768,6981300.0
2010-04-20 13:30:00,18.58,18.58,18.54,18.54,5308200.0,14.5846,14.5846,14.5532,14.5532,5308200.0
2010-04-20 14:00:00,18.55,18.55,18.44,18.51,12289300.0,14.5611,14.5611,14.4747,14.5297,12289300.0
2010-04-20 14:30:00,18.51,18.75,18.47,18.56,9414000.0,14.5297,14.7181,14.4983,14.5689,9414000.0
2010-04-20 15:00:00,18.56,18.58,18.51,18.56,10512600.0,14.5689,14.5846,14.5297,14.5689,10512600.0
2010-04-20 15:30:00,18.55,18.64,18.54,18.63,17864500.0,14.5611,14.6317,14.5532,14.6239,17864500.0
2010-04-21 09:30:00,18.67,18.91,18.64,18.81,25784300.0,14.6553,14.8437,14.6317,14.7652,25784300.0
2010-04-21 10:00:00,18.81,18.88,18.71,18.77,19919800.0,14.7652,14.8201,14.6867,14.7338,19919800.0
2010-04-21 10:30:00,18.77,18.84,18.73,18.74,13431600.0,14.7338,14.7887,14.7024,14.7102,13431600.0
2010-04-21 11:00:00,18.75,18.77,18.63,18.65,14371400.0,14.7181,14.7338,14.6239,14.6396,14371400.0
2010-04-21 11:30:00,18.65,18.71,18.58,18.69,13065300.0,14.6396,14.6867,14.5846,14.671,13065300.0
2010-04-21 12:00:00,18.7,18.7,18.6,18.65,7427700.0,14.6788,14.6788,14.6003,14.6396,7427700.0
2010-04-21 12:30:00,18.65,18.7,18.6,18.61,6772400.0,14.6396,14.6788,14.6003,14.6082,6772400.0
2010-04-21 13:00:00,18.61,18.63,18.55,18.59,6726900.0,14.6082,14.6239,14.5611,14.5925,6726900.0
2010-04-21 13:30:00,18.59,18.6,18.51,18.54,6387200.0,14.5925,14.6003,14.5297,14.5532,6387200.0
2010-04-21 14:00:00,18.54,18.55,18.25,18.26,18708000.0,14.5532,14.5611,14.3256,14.3334,18708000.0
2010-04-21 14:30:00,18.27,18.3,18.11,18.25,23199400.0,14.3413,14.3648,14.2157,14.3256,23199400.0
2010-04-21 15:00:00,18.25,18.28,18.17,18.18,16417400.0,14.3256,14.3491,14.2628,14.2706,16417400.0
2010-04-21 15:30:00,18.18,18.33,18.17,18.27,22888200.0,14.2706,14.3884,14.2628,14.3413,22888200.0
2010-04-22 09:30:00,18.04,18.2,17.95,18.16,28680400.0,14.1607,14.2863,14.0901,14.2549,28680400.0
2010-04-22 10:00:00,18.15,18.41,18.12,18.31,26893300.0,14.2471,14.4512,14.2235,14.3727,26893300.0
2010-04-22 10:30:00,18.31,18.33,18.16,18.19,16509400.0,14.3727,14.3884,14.2549,14.2785,16509400.0
2010-04-22 11:00:00,18.19,18.26,18.16,18.26,7697100.0,14.2785,14.3334,14.2549,14.3334,7697100.0
2010-04-22 11:30:00,18.26,18.27,17.95,18.11,23399100.0,14.3334,14.3413,14.0901,14.2157,23399100.0
2010-04-22 12:00:00,18.11,18.2,18.07,18.14,13183000.0,14.2157,14.2863,14.1843,14.2392,13183000.0
2010-04-22 12:30:00,18.15,18.18,18.11,18.16,6219200.0,14.2471,14.2706,14.2157,14.2549,6219200.0
2010-04-22 13:00:00,18.16,18.32,18.14,18.3,12938600.0,14.2549,14.3805,14.2392,14.3648,12938600.0
2010-04-22 13:30:00,18.3,18.44,18.23,18.42,12913900.0,14.3648,14.4747,14.3099,14.459,12913900.0
2010-04-22 14:00:00,18.42,18.53,18.37,18.52,13745900.0,14.459,14.5454,14.4198,14.5375,13745900.0
2010-04-22 14:30:00,18.52,18.53,18.39,18.47,11641800.0,14.5375,14.5454,14.4355,14.4983,11641800.0
2010-04-22 15:00:00,18.47,18.59,18.43,18.54,16447300.0,14.4983,14.5925,14.4669,14.5532,16447300.0
2010-04-22 15:30:00,18.54,18.6,18.48,18.53,20397800.0,14.5532,14.6003,14.5061,14.5454,20397800.0
2010-04-23 09:30:00,18.4,18.53,18.31,18.34,24166400.0,14.4433,14.5454,14.3727,14.3962,24166400.0
2010-04-23 10:00:00,18.33,18.48,18.31,18.4,21713800.0,14.3884,14.5061,14.3727,14.4433,21713800.0
2010-04-23 10:30:00,18.4,18.42,18.32,18.34,14059300.0,14.4433,14.459,14.3805,14.3962,14059300.0
2010-04-23 11:00:00,18.35,18.43,18.28,18.38,16702500.0,14.4041,14.4669,14.3491,14.4276,16702500.0
2010-04-23 11:30:00,18.39,18.4,18.32,18.39,7202700.0,14.4355,14.4433,14.3805,14.4355,7202700.0
2010-04-23 12:00:00,18.39,18.42,18.33,18.38,5974700.0,14.4355,14.459,14.3884,14.4276,5974700.0
2010-04-23 12:30:00,18.38,18.41,18.35,18.41,4475100.0,14.4276,14.4512,14.4041,14.4512,4475100.0
2010-04-23 13:00:00,18.41,18.46,18.37,18.4,7179300.0,14.4512,14.4904,14.4198,14.4433,7179300.0
2010-04-23 13:30:00,18.4,18.41,18.35,18.39,4350700.0,14.4433,14.4512,14.4041,14.4355,4350700.0
2010-04-23 14:00:00,18.39,18.43,18.36,18.37,4433700.0,14.4355,14.4669,14.4119,14.4198,4433700.0
2010-04-23 14:30:00,18.38,18.43,18.35,18.4,6059900.0,14.4276,14.4669,14.4041,14.4433,6059900.0
2010-04-23 15:00:00,18.41,18.44,18.34,18.39,6942200.0,14.4512,14.4747,14.3962,14.4355,6942200.0
2010-04-23 15:30:00,18.4,18.43,18.35,18.42,13672400.0,14.4433,14.4669,14.4041,14.459,13672400.0
2010-04-26 09:30:00,18.41,18.44,18.15,18.19,25742700.0,14.4512,14.4747,14.2471,14.2785,25742700.0
2010-04-26 10:00:00,18.19,18.26,18.13,18.19,15079500.0,14.2785,14.3334,14.2314,14.2785,15079500.0
2010-04-26 10:30:00,18.2,18.4,18.15,18.35,17570800.0,14.2863,14.4433,14.2471,14.4041,17570800.0
2010-04-26 11:00:00,18.35,18.39,18.3,18.31,8313600.0,14.4041,14.4355,14.3648,14.3727,8313600.0
2010-04-26 11:30:00,18.31,18.34,18.2,18.27,7451900.0,14.3727,14.3962,14.2863,14.3413,7451900.0
2010-04-26 12:00:00,18.28,18.33,18.26,18.29,6021600.0,14.3491,14.3884,14.3334,14.357,6021600.0
2010-04-26 12:30:00,18.29,18.36,18.23,18.27,6126500.0,14.357,14.4119,14.3099,14.3413,6126500.0
2010-04-26 13:00:00,18.27,18.29,18.23,18.27,5136200.0,14.3413,14.357,14.3099,14.3413,5136200.0
2010-04-26 13:30:00,18.27,18.28,18.18,18.23,7584400.0,14.3413,14.3491,14.2706,14.3099,7584400.0
2010-04-26 14:00:00,18.24,18.3,18.19,18.26,5584200.0,14.3177,14.3648,14.2785,14.3334,5584200.0
2010-04-26 14:30:00,18.27,18.28,18.14,18.15,8456300.0,14.3413,14.3491,14.2392,14.2471,8456300.0
2010-04-26 15:00:00,18.15,18.19,18.02,18.09,16673600.0,14.2471,14.2785,14.145,14.2,16673600.0
2010-04-26 15:30:00,18.09,18.13,18.05,18.06,17937600.0,14.2,14.2314,14.1686,14.1764,17937600.0
2010-04-27 09:30:00,17.91,18.18,17.88,18.08,29553500.0,14.0587,14.2706,14.0352,14.1921,29553500.0
2010-04-27 10:00:00,18.1,18.17,17.95,18.0,15899600.0,14.2078,14.2628,14.0901,14.1293,15899600.0
2010-04-27 10:30:00,18.0,18.14,17.97,18.09,19464200.0,14.1293,14.2392,14.1058,14.2,19464200.0
2010-04-27 11:00:00,18.09,18.09,17.75,17.76,25809700.0,14.2,14.2,13.9331,13.941,25809700.0
2010-04-27 11:30:00,17.75,17.79,17.61,17.63,27593800.0,13.9331,13.9645,13.8232,13.8389,27593800.0
2010-04-27 12:00:00,17.64,17.7,17.48,17.53,23664700.0,13.8468,13.8939,13.7212,13.7604,23664700.0
2010-04-27 12:30:00,17.52,17.72,17.51,17.63,15697100.0,13.7526,13.9096,13.7447,13.8389,15697100.0
2010-04-27 13:00:00,17.64,17.77,17.63,17.75,10993700.0,13.8468,13.9488,13.8389,13.9331,10993700.0
2010-04-27 13:30:00,17.75,17.84,17.66,17.8,9771700.0,13.9331,14.0038,13.8625,13.9724,9771700.0
2010-04-27 14:00:00,17.81,17.82,17.66,17.69,9969400.0,13.9802,13.9881,13.8625,13.886,9969400.0
2010-04-27 14:30:00,17.7,17.73,17.57,17.67,10669300.0,13.8939,13.9174,13.7918,13.8703,10669300.0
2010-04-27 15:00:00,17.67,17.77,17.64,17.66,11857000.0,13.8703,13.9488,13.8468,13.8625,11857000.0
2010-04-27 15:30:00,17.65,17.66,17.41,17.45,35606400.0,13.8546,13.8625,13.6662,13.6976,35606400.0
2010-04-28 09:30:00,17.65,17.96,17.63,17.78,30983500.0,13.8546,14.098,13.8389,13.9567,30983500.0
2010-04-28 10:00:00,17.78,17.82,17.7,17.75,19308800.0,13.9567,13.9881,13.8939,13.9331,19308800.0
2010-04-28 10:30:00,17.75,17.79,17.67,17.72,14812000.0,13.9331,13.9645,13.8703,13.9096,14812000.0
2010-04-28 11:00:00,17.72,17.85,17.68,17.77,19592200.0,13.9096,14.0116,13.8782,13.9488,19592200.0
2010-04-28 11:30:00,17.77,17.77,17.51,17.65,19472200.0,13.9488,13.9488,13.7447,13.8546,19472200.0
2010-04-28 12:00:00,17.64,17.74,17.56,17.7,9140100.0,13.8468,13.9253,13.784,13.8939,9140100.0
2010-04-28 12:30:00,17.7,17.73,17.59,17.6,6554100.0,13.8939,13.9174,13.8075,13.8154,6554100.0
2010-04-28 13:00:00,17.59,17.72,17.58,17.62,6110300.0,13.8075,13.9096,13.7997,13.8311,6110300.0
2010-04-28 13:30:00,17.61,17.68,17.61,17.68,5445400.0,13.8232,13.8782,13.8232,13.8782,5445400.0
2010-04-28 14:00:00,17.68,17.84,17.66,17.77,10851800.0,13.8782,14.0038,13.8625,13.9488,10851800.0
2010-04-28 14:30:00,17.77,17.79,17.64,17.75,11771000.0,13.9488,13.9645,13.8468,13.9331,11771000.0
2010-04-28 15:00:00,17.75,17.79,17.67,17.78,11663600.0,13.9331,13.9645,13.8703,13.9567,11663600.0
2010-04-28 15:30:00,17.78,17.8,17.69,17.78,21454100.0,13.9567,13.9724,13.886,13.9567,21454100.0
2010-04-29 09:30:00,18.03,18.14,17.99,18.07,26715200.0,14.1529,14.2392,14.1215,14.1843,26715200.0
2010-04-29 10:00:00,18.07,18.23,18.04,18.17,20807200.0,14.1843,14.3099,14.1607,14.2628,20807200.0
2010-04-29 10:30:00,18.16,18.19,18.11,18.14,12631500.0,14.2549,14.2785,14.2157,14.2392,12631500.0
2010-04-29 11:00:00,18.13,18.16,18.1,18.15,9220500.0,14.2314,14.2549,14.2078,14.2471,9220500.0
2010-04-29 11:30:00,18.14,18.2,18.14,18.17,8352300.0,14.2392,14.2863,14.2392,14.2628,8352300.0
2010-04-29 12:00:00,18.17,18.17,18.12,18.14,7067800.0,14.2628,14.2628,14.2235,14.2392,7067800.0
2010-04-29 12:30:00,18.14,18.19,18.12,18.16,8112900.0,14.2392,14.2785,14.2235,14.2549,8112900.0
2010-04-29 13:00:00,18.17,18.2,18.16,18.17,6802700.0,14.2628,14.2863,14.2549,14.2628,6802700.0
2010-04-29 13:30:00,18.16,18.25,18.16,18.24,6398100.0,14.2549,14.3256,14.2549,14.3177,6398100.0
2010-04-29 14:00:00,18.25,18.37,18.15,18.36,13683200.0,14.3256,14.4198,14.2471,14.4119,13683200.0
2010-04-29 14:30:00,18.36,18.4,18.25,18.28,12257500.0,14.4119,14.4433,14.3256,14.3491,12257500.0
2010-04-29 15:00:00,18.27,18.31,18.15,18.31,11944300.0,14.3413,14.3727,14.2471,14.3727,11944300.0
2010-04-29 15:30:00,18.31,18.37,18.22,18.28,23666000.0,14.3727,14.4198,14.302,14.3491,23666000.0
2010-04-30 09:30:00,18.28,18.3,18.05,18.07,20496700.0,14.3491,14.3648,14.1686,14.1843,20496700.0
2010-04-30 10:00:00,18.07,18.11,17.89,17.97,23296000.0,14.1843,14.2157,14.043,14.1058,23296000.0
2010-04-30 10:30:00,17.97,18.07,17.9,18.05,13710700.0,14.1058,14.1843,14.0509,14.1686,13710700.0
2010-04-30 11:00:00,18.04,18.06,17.97,17.99,9365100.0,14.1607,14.1764,14.1058,14.1215,9365100.0
2010-04-30 11:30:00,17.98,18.1,17.97,18.07,8900200.0,14.1136,14.2078,14.1058,14.1843,8900200.0
2010-04-30 12:00:00,18.07,18.09,17.86,17.86,14858900.0,14.1843,14.2,14.0195,14.0195,14858900.0
2010-04-30 12:30:00,17.86,17.92,17.7,17.75,15902500.0,14.0195,14.0666,13.8939,13.9331,15902500.0
2010-04-30 13:00:00,17.75,18.04,17.65,17.75,14657900.0,13.9331,14.1607,13.8546,13.9331,14657900.0
2010-04-30 13:30:00,17.76,17.86,17.67,17.79,10583300.0,13.941,14.0195,13.8703,13.9645,10583300.0
2010-04-30 14:00:00,17.79,17.89,17.78,17.83,9286500.0,13.9645,14.043,13.9567,13.9959,9286500.0
2010-04-30 14:30:00,17.83,17.84,17.67,17.69,12747200.0,13.9959,14.0038,13.8703,13.886,12747200.0
2010-04-30 15:00:00,17.68,17.78,17.66,17.72,15481900.0,13.8782,13.9567,13.8625,13.9096,15481900.0
2010-04-30 15:30:00,17.73,17.79,17.61,17.79,41394900.0,13.9174,13.9645,13.8232,13.9645,41394900.0
2010-05-03 09:30:00,17.88,17.97,17.78,17.88,20904200.0,14.0352,14.1058,13.9567,14.0352,20904200.0
2010-05-03 10:00:00,17.88,18.0,17.84,17.98,12663300.0,14.0352,14.1293,14.0038,14.1136,12663300.0
2010-05-03 10:30:00,17.97,17.99,17.81,17.84,12563100.0,14.1058,14.1215,13.9802,14.0038,12563100.0
2010-05-03 11:00:00,17.84,17.93,17.83,17.91,7960800.0,14.0038,14.0744,13.9959,14.0587,7960800.0
2010-05-03 11:30:00,17.91,18.0,17.85,17.97,7859400.0,14.0587,14.1293,14.0116,14.1058,7859400.0
2010-05-03 12:00:00,17.98,18.05,17.95,18.04,7875100.0,14.1136,14.1686,14.0901,14.1607,7875100.0
2010-05-03 12:30:00,18.04,18.12,18.01,18.11,12269100.0,14.1607,14.2235,14.1372,14.2157,12269100.0
2010-05-03 13:00:00,18.11,18.11,18.02,18.05,6795100.0,14.2157,14.2157,14.145,14.1686,6795100.0
2010-05-03 13:30:00,18.05,18.15,18.04,18.12,7633400.0,14.1686,14.2471,14.1607,14.2235,7633400.0
2010-05-03 14:00:00,18.12,18.12,18.07,18.11,7321500.0,14.2235,14.2235,14.1843,14.2157,7321500.0
2010-05-03 14:30:00,18.12,18.13,18.06,18.1,6441600.0,14.2235,14.2314,14.1764,14.2078,6441600.0
2010-05-03 15:00:00,18.1,18.11,17.95,17.99,11835800.0,14.2078,14.2157,14.0901,14.1215,11835800.0
2010-05-03 15:30:00,17.99,18.08,17.97,18.07,16704500.0,14.1215,14.1921,14.1058,14.1843,16704500.0
2010-05-04 09:30:00,17.77,17.86,17.66,17.8,20517600.0,13.9488,14.0195,13.8625,13.9724,20517600.0
2010-05-04 10:00:00,17.8,17.91,17.72,17.8,15111900.0,13.9724,14.0587,13.9096,13.9724,15111900.0
2010-05-04 10:30:00,17.81,17.81,17.63,17.63,17260500.0,13.9802,13.9802,13.8389,13.8389,17260500.0
2010-05-04 11:00:00,17.63,17.73,17.59,17.67,15410200.0,13.8389,13.9174,13.8075,13.8703,15410200.0
2010-05-04 11:30:00,17.67,17.72,17.64,17.71,10851200.0,13.8703,13.9096,13.8468,13.9017,10851200.0
2010-05-04 12:00:00,17.71,17.71,17.55,17.59,11134300.0,13.9017,13.9017,13.7761,13.8075,11134300.0
2010-05-04 12:30:00,17.59,17.72,17.56,17.67,10782900.0,13.8075,13.9096,13.784,13.8703,10782900.0
2010-05-04 13:00:00,17.68,17.71,17.62,17.63,8016900.0,13.8782,13.9017,13.8311,13.8389,8016900.0
2010-05-04 13:30:00,17.64,17.74,17.64,17.67,7871300.0,13.8468,13.9253,13.8468,13.8703,7871300.0
2010-05-04 14:00:00,17.68,17.71,17.62,17.63,7160000.0,13.8782,13.9017,13.8311,13.8389,7160000.0
2010-05-04 14:30:00,17.64,17.69,17.56,17.58,9891500.0,13.8468,13.886,13.784,13.7997,9891500.0
2010-05-04 15:00:00,17.58,17.63,17.52,17.61,12701300.0,13.7997,13.8389,13.7526,13.8232,12701300.0
2010-05-04 15:30:00,17.61,17.64,17.48,17.57,27499900.0,13.8232,13.8468,13.7212,13.7918,27499900.0
2010-05-05 09:30:00,17.2,17.33,16.89,17.33,37797600.0,13.5014,13.6034,13.258,13.6034,37797600.0
2010-05-05 10:00:00,17.31,17.4,17.26,17.3,21411100.0,13.5877,13.6584,13.5485,13.5799,21411100.0
2010-05-05 10:30:00,17.29,17.66,17.28,17.62,18306400.0,13.572,13.8625,13.5642,13.8311,18306400.0
2010-05-05 11:00:00,17.63,17.68,17.51,17.64,14666500.0,13.8389,13.8782,13.7447,13.8468,14666500.0
2010-05-05 11:30:00,17.64,17.82,17.58,17.78,11723600.0,13.8468,13.9881,13.7997,13.9567,11723600.0
2010-05-05 12:00:00,17.78,17.84,17.62,17.62,11015200.0,13.9567,14.0038,13.8311,13.8311,11015200.0
2010-05-05 12:30:00,17.62,17.69,17.55,17.68,10706200.0,13.8311,13.886,13.7761,13.8782,10706200.0
2010-05-05 13:00:00,17.68,17.76,17.61,17.72,6594500.0,13.8782,13.941,13.8232,13.9096,6594500.0
2010-05-05 13:30:00,17.73,17.77,17.66,17.7,6188400.0,13.9174,13.9488,13.8625,13.8939,6188400.0
2010-05-05 14:00:00,17.7,17.74,17.57,17.59,7706500.0,13.8939,13.9253,13.7918,13.8075,7706500.0
2010-05-05 14:30:00,17.58,17.6,17.35,17.46,15314600.0,13.7997,13.8154,13.6191,13.7055,15314600.0
2010-05-05 15:00:00,17.46,17.53,17.4,17.49,9787700.0,13.7055,13.7604,13.6584,13.729,9787700.0
2010-05-05 15:30:00,17.49,17.58,17.41,17.54,15716200.0,13.729,13.7997,13.6662,13.7683,15716200.0
2010-05-06 09:30:00,17.48,17.61,17.31,17.4,26252900.0,13.7212,13.8232,13.5877,13.6584,26252900.0
2010-05-06 10:00:00,17.4,17.49,17.17,17.18,24269200.0,13.6584,13.729,13.4778,13.4857,24269200.0
2010-05-06 10:30:00,17.18,17.25,17.02,17.06,26349200.0,13.4857,13.5406,13.3601,13.3915,26349200.0
2010-05-06 11:00:00,17.07,17.14,16.94,17.06,31160300.0,13.3993,13.4543,13.2973,13.3915,31160300.0
2010-05-06 11:30:00,17.06,17.06,16.84,16.96,22158000.0,13.3915,13.3915,13.2188,13.313,22158000.0
2010-05-06 12:00:00,16.96,17.05,16.9,16.95,19874800.0,13.313,13.3836,13.2659,13.3051,19874800.0
2010-05-06 12:30:00,16.96,16.98,16.77,16.89,18228500.0,13.313,13.3287,13.1638,13.258,18228500.0
2010-05-06 13:00:00,16.89,16.93,16.62,16.71,25561700.0,13.258,13.2894,13.0461,13.1167,25561700.0
2010-05-06 13:30:00,16.71,16.73,16.53,16.55,24780700.0,13.1167,13.1324,12.9755,12.9912,24780700.0
2010-05-06 14:00:00,16.54,16.57,16.12,16.29,53997000.0,12.9833,13.0069,12.6536,12.7871,53997000.0
2010-05-06 14:30:00,16.3,16.3,15.5,16.06,66598100.0,12.7949,12.7949,12.1669,12.6065,66598100.0
2010-05-06 15:00:00,16.06,16.53,15.9,16.32,49710900.0,12.6065,12.9755,12.4809,12.8106,49710900.0
2010-05-06 15:30:00,16.32,16.5,16.16,16.26,55322700.0,12.8106,12.9519,12.685,12.7635,55322700.0
2010-05-07 09:30:00,16.48,16.79,16.28,16.52,44839900.0,12.9362,13.1795,12.7792,12.9676,44839900.0
2010-05-07 10:00:00,16.52,16.55,15.95,16.07,47565200.0,12.9676,12.9912,12.5202,12.6144,47565200.0
2010-05-07 10:30:00,16.07,16.23,15.95,16.02,35870300.0,12.6144,12.74,12.5202,12.5751,35870300.0
2010-05-07 11:00:00,16.04,16.4,16.0,16.23,38780100.0,12.5908,12.8734,12.5594,12.74,38780100.0
2010-05-07 11:30:00,16.22,16.45,16.12,16.3,23913800.0,12.7321,12.9127,12.6536,12.7949,23913800.0
2010-05-07 12:00:00,16.3,16.5,16.24,16.36,24387700.0,12.7949,12.9519,12.7478,12.842,24387700.0
2010-05-07 12:30:00,16.35,16.41,16.24,16.24,18179700.0,12.8342,12.8813,12.7478,12.7478,18179700.0
2010-05-07 13:00:00,16.24,16.28,16.12,16.18,21118100.0,12.7478,12.7792,12.6536,12.7007,21118100.0
2010-05-07 13:30:00,16.18,16.34,16.17,16.26,16443600.0,12.7007,12.8263,12.6929,12.7635,16443600.0
2010-05-07 14:00:00,16.25,16.29,16.13,16.15,15209900.0,12.7557,12.7871,12.6615,12.6772,15209900.0
2010-05-07 14:30:00,16.14,16.25,16.11,16.17,19131900.0,12.6693,12.7557,12.6458,12.6929,19131900.0
2010-05-07 15:00:00,16.17,16.26,16.07,16.16,30778800.0,12.6929,12.7635,12.6144,12.685,30778800.0
2010-05-07 15:30:00,16.17,16.25,16.07,16.17,36366500.0,12.6929,12.7557,12.6144,12.6929,36366500.0
2010-05-10 09:30:00,17.23,17.37,17.13,17.23,55018500.0,13.5249,13.6348,13.4464,13.5249,55018500.0
2010-05-10 10:00:00,17.23,17.32,17.12,17.13,32479900.0,13.5249,13.5956,13.4386,13.4464,32479900.0
2010-05-10 10:30:00,17.12,17.26,17.12,17.24,21953700.0,13.4386,13.5485,13.4386,13.5328,21953700.0
2010-05-10 11:00:00,17.24,17.3,17.2,17.29,15020700.0,13.5328,13.5799,13.5014,13.572,15020700.0
2010-05-10 11:30:00,17.29,17.39,17.24,17.32,17045500.0,13.572,13.6505,13.5328,13.5956,17045500.0
2010-05-10 12:00:00,17.32,17.32,17.26,17.26,7760600.0,13.5956,13.5956,13.5485,13.5485,7760600.0
2010-05-10 12:30:00,17.26,17.32,17.23,17.25,7724600.0,13.5485,13.5956,13.5249,13.5406,7724600.0
2010-05-10 13:00:00,17.25,17.26,17.09,17.16,16199700.0,13.5406,13.5485,13.415,13.47,16199700.0
2010-05-10 13:30:00,17.17,17.25,17.06,17.07,10272100.0,13.4778,13.5406,13.3915,13.3993,10272100.0
2010-05-10 14:00:00,17.08,17.1,17.01,17.05,13384300.0,13.4072,13.4229,13.3522,13.3836,13384300.0
2010-05-10 14:30:00,17.04,17.11,17.01,17.1,9044200.0,13.3758,13.4307,13.3522,13.4229,9044200.0
2010-05-10 15:00:00,17.1,17.14,17.01,17.14,12856600.0,13.4229,13.4543,13.3522,13.4543,12856600.0
2010-05-10 15:30:00,17.14,17.32,17.07,17.31,25724300.0,13.4543,13.5956,13.3993,13.5877,25724300.0
2010-05-11 09:30:00,17.08,17.26,16.97,17.17,29120400.0,13.4072,13.5485,13.3208,13.4778,29120400.0
2010-05-11 10:00:00,17.17,17.24,17.09,17.12,16871600.0,13.4778,13.5328,13.415,13.4386,16871600.0
2010-05-11 10:30:00,17.13,17.2,17.11,17.13,9511200.0,13.4464,13.5014,13.4307,13.4464,9511200.0
2010-05-11 11:00:00,17.13,17.25,17.12,17.23,9614700.0,13.4464,13.5406,13.4386,13.5249,9614700.0
2010-05-11 11:30:00,17.22,17.3,17.18,17.25,10114900.0,13.5171,13.5799,13.4857,13.5406,10114900.0
2010-05-11 12:00:00,17.25,17.34,17.25,17.32,8683300.0,13.5406,13.6113,13.5406,13.5956,8683300.0
2010-05-11 12:30:00,17.32,17.49,17.24,17.47,13045400.0,13.5956,13.729,13.5328,13.7133,13045400.0
2010-05-11 13:00:00,17.47,17.48,17.35,17.38,8145500.0,13.7133,13.7212,13.6191,13.6427,8145500.0
2010-05-11 13:30:00,17.39,17.44,17.33,17.35,9568700.0,13.6505,13.6898,13.6034,13.6191,9568700.0
2010-05-11 14:00:00,17.35,17.39,17.21,17.23,14197900.0,13.6191,13.6505,13.5092,13.5249,14197900.0
2010-05-11 14:30:00,17.23,17.25,17.14,17.21,13923500.0,13.5249,13.5406,13.4543,13.5092,13923500.0
2010-05-11 15:00:00,17.22,17.27,17.12,17.21,19158500.0,13.5171,13.5563,13.4386,13.5092,19158500.0
2010-05-11 15:30:00,17.22,17.27,17.14,17.15,18364600.0,13.5171,13.5563,13.4543,13.4621,18364600.0
2010-05-12 09:30:00,17.27,17.33,17.05,17.22,28091000.0,13.5563,13.6034,13.3836,13.5171,28091000.0
2010-05-12 10:00:00,17.23,17.29,17.15,17.21,14492700.0,13.5249,13.572,13.4621,13.5092,14492700.0
2010-05-12 10:30:00,17.22,17.23,17.1,17.11,14287200.0,13.5171,13.5249,13.4229,13.4307,14287200.0
2010-05-12 11:00:00,17.11,17.17,17.01,17.04,18016100.0,13.4307,13.4778,13.3522,13.3758,18016100.0
2010-05-12 11:30:00,17.04,17.15,17.04,17.15,10152400.0,13.3758,13.4621,13.3758,13.4621,10152400.0
2010-05-12 12:00:00,17.15,17.16,17.1,17.13,5772400.0,13.4621,13.47,13.4229,13.4464,5772400.0
2010-05-12 12:30:00,17.13,17.16,17.1,17.13,5454100.0,13.4464,13.47,13.4229,13.4464,5454100.0
2010-05-12 13:00:00,17.12,17.14,17.05,17.07,7313500.0,13.4386,13.4543,13.3836,13.3993,7313500.0
2010-05-12 13:30:00,17.08,17.09,17.0,17.01,12685700.0,13.4072,13.415,13.3444,13.3522,12685700.0
2010-05-12 14:00:00,17.0,17.08,16.99,17.08,7832400.0,13.3444,13.4072,13.3365,13.4072,7832400.0
2010-05-12 14:30:00,17.08,17.12,17.04,17.1,8130200.0,13.4072,13.4386,13.3758,13.4229,8130200.0
2010-05-12 15:00:00,17.11,17.15,17.02,17.03,13640500.0,13.4307,13.4621,13.3601,13.3679,13640500.0
2010-05-12 15:30:00,17.02,17.07,17.01,17.07,25284000.0,13.3601,13.3993,13.3522,13.3993,25284000.0
2010-05-13 09:30:00,17.03,17.18,17.0,17.06,16997600.0,13.3679,13.4857,13.3444,13.3915,16997600.0
2010-05-13 10:00:00,17.06,17.16,17.05,17.1,11429100.0,13.3915,13.47,13.3836,13.4229,11429100.0
2010-05-13 10:30:00,17.1,17.13,17.06,17.08,7830000.0,13.4229,13.4464,13.3915,13.4072,7830000.0
2010-05-13 11:00:00,17.08,17.13,17.03,17.08,9609800.0,13.4072,13.4464,13.3679,13.4072,9609800.0
2010-05-13 11:30:00,17.09,17.09,17.02,17.04,7459700.0,13.415,13.415,13.3601,13.3758,7459700.0
2010-05-13 12:00:00,17.03,17.1,17.01,17.02,6684300.0,13.3679,13.4229,13.3522,13.3601,6684300.0
2010-05-13 12:30:00,17.03,17.05,17.01,17.03,4933100.0,13.3679,13.3836,13.3522,13.3679,4933100.0
2010-05-13 13:00:00,17.03,17.09,17.01,17.07,7385700.0,13.3679,13.415,13.3522,13.3993,7385700.0
2010-05-13 13:30:00,17.07,17.09,17.05,17.07,3421000.0,13.3993,13.415,13.3836,13.3993,3421000.0
2010-05-13 14:00:00,17.07,17.12,17.07,17.09,5512000.0,13.3993,13.4386,13.3993,13.415,5512000.0
2010-05-13 14:30:00,17.1,17.1,17.02,17.04,7247800.0,13.4229,13.4229,13.3601,13.3758,7247800.0
2010-05-13 15:00:00,17.05,17.08,16.92,16.97,16659700.0,13.3836,13.4072,13.2816,13.3208,16659700.0
2010-05-13 15:30:00,16.97,17.0,16.86,16.86,23302200.0,13.3208,13.3444,13.2345,13.2345,23302200.0
2010-05-14 09:30:00,16.71,16.72,16.43,16.5,29079500.0,13.1167,13.1246,12.897,12.9519,29079500.0
2010-05-14 10:00:00,16.5,16.58,16.44,16.53,17514100.0,12.9519,13.0147,12.9048,12.9755,17514100.0
2010-05-14 10:30:00,16.53,16.55,16.37,16.39,17477800.0,12.9755,12.9912,12.8499,12.8656,17477800.0
2010-05-14 11:00:00,16.38,16.4,16.16,16.24,25902700.0,12.8577,12.8734,12.685,12.7478,25902700.0
2010-05-14 11:30:00,16.24,16.31,16.19,16.23,14365800.0,12.7478,12.8028,12.7086,12.74,14365800.0
2010-05-14 12:00:00,16.23,16.27,16.12,16.24,13997200.0,12.74,12.7714,12.6536,12.7478,13997200.0
2010-05-14 12:30:00,16.25,16.32,16.21,16.31,8556700.0,12.7557,12.8106,12.7243,12.8028,8556700.0
2010-05-14 13:00:00,16.31,16.37,16.23,16.3,9479000.0,12.8028,12.8499,12.74,12.7949,9479000.0
2010-05-14 13:30:00,16.29,16.35,16.24,16.33,8464800.0,12.7871,12.8342,12.7478,12.8185,8464800.0
2010-05-14 14:00:00,16.33,16.35,16.25,16.32,8769700.0,12.8185,12.8342,12.7557,12.8106,8769700.0
2010-05-14 14:30:00,16.33,16.37,16.27,16.29,8632400.0,12.8185,12.8499,12.7714,12.7871,8632400.0
2010-05-14 15:00:00,16.29,16.31,16.16,16.23,13277500.0,12.7871,12.8028,12.685,12.74,13277500.0
2010-05-14 15:30:00,16.24,16.37,16.18,16.36,26013100.0,12.7478,12.8499,12.7007,12.842,26013100.0
2010-05-17 09:30:00,16.39,16.45,16.12,16.18,19985100.0,12.8656,12.9127,12.6536,12.7007,19985100.0
2010-05-17 10:00:00,16.19,16.33,16.09,16.32,12038800.0,12.7086,12.8185,12.6301,12.8106,12038800.0
2010-05-17 10:30:00,16.32,16.36,16.25,16.25,12041900.0,12.8106,12.842,12.7557,12.7557,12041900.0
2010-05-17 11:00:00,16.25,16.27,16.1,16.18,12588000.0,12.7557,12.7714,12.6379,12.7007,12588000.0
2010-05-17 11:30:00,16.17,16.24,16.08,16.09,7620300.0,12.6929,12.7478,12.6222,12.6301,7620300.0
2010-05-17 12:00:00,16.09,16.1,15.96,15.96,19892200.0,12.6301,12.6379,12.528,12.528,19892200.0
2010-05-17 12:30:00,15.96,16.04,15.89,15.89,8420100.0,12.528,12.5908,12.4731,12.4731,8420100.0
2010-05-17 13:00:00,15.89,16.02,15.85,15.94,11679100.0,12.4731,12.5751,12.4417,12.5123,11679100.0
2010-05-17 13:30:00,15.94,15.99,15.87,15.95,7087000.0,12.5123,12.5516,12.4574,12.5202,7087000.0
2010-05-17 14:00:00,15.95,16.02,15.93,16.0,8982900.0,12.5202,12.5751,12.5045,12.5594,8982900.0
2010-05-17 14:30:00,15.99,16.15,15.95,16.14,11904700.0,12.5516,12.6772,12.5202,12.6693,11904700.0
2010-05-17 15:00:00,16.14,16.22,16.01,16.09,12477900.0,12.6693,12.7321,12.5673,12.6301,12477900.0
2010-05-17 15:30:00,16.08,16.37,16.07,16.37,24917100.0,12.6222,12.8499,12.6144,12.8499,24917100.0
2010-05-18 09:30:00,16.71,16.75,16.47,16.48,22481500.0,13.1167,13.1481,12.9284,12.9362,22481500.0
2010-05-18 10:00:00,16.48,16.59,16.44,16.53,15001500.0,12.9362,13.0226,12.9048,12.9755,15001500.0
2010-05-18 10:30:00,16.52,16.57,16.37,16.49,14914000.0,12.9676,13.0069,12.8499,12.9441,14914000.0
2010-05-18 11:00:00,16.49,16.55,16.45,16.48,10454000.0,12.9441,12.9912,12.9127,12.9362,10454000.0
2010-05-18 11:30:00,16.48,16.49,16.28,16.31,9605600.0,12.9362,12.9441,12.7792,12.8028,9605600.0
2010-05-18 12:00:00,16.3,16.33,16.19,16.27,8440800.0,12.7949,12.8185,12.7086,12.7714,8440800.0
2010-05-18 12:30:00,16.27,16.65,16.26,16.26,6913100.0,12.7714,13.0696,12.7635,12.7635,6913100.0
2010-05-18 13:00:00,16.26,16.3,16.12,16.21,13475400.0,12.7635,12.7949,12.6536,12.7243,13475400.0
2010-05-18 13:30:00,16.21,16.25,16.04,16.04,10758300.0,12.7243,12.7557,12.5908,12.5908,10758300.0
2010-05-18 14:00:00,16.04,16.13,15.97,15.99,13671500.0,12.5908,12.6615,12.5359,12.5516,13671500.0
2010-05-18 14:30:00,15.98,15.99,15.79,15.85,22212100.0,12.5437,12.5516,12.3946,12.4417,22212100.0
2010-05-18 15:00:00,15.85,15.89,15.67,15.74,28095100.0,12.4417,12.4731,12.3004,12.3553,28095100.0
2010-05-18 15:30:00,15.74,16.05,15.73,15.95,31123400.0,12.3553,12.5987,12.3475,12.5202,31123400.0
2010-05-19 09:30:00,15.81,16.34,15.8,16.21,38241200.0,12.4103,12.8263,12.4024,12.7243,38241200.0
2010-05-19 10:00:00,16.21,16.23,15.94,16.11,24271300.0,12.7243,12.74,12.5123,12.6458,24271300.0
2010-05-19 10:30:00,16.11,16.17,15.99,16.06,15856700.0,12.6458,12.6929,12.5516,12.6065,15856700.0
2010-05-19 11:00:00,16.05,16.07,15.82,15.86,13804100.0,12.5987,12.6144,12.4181,12.4495,13804100.0
2010-05-19 11:30:00,15.87,16.07,15.82,16.04,16706200.0,12.4574,12.6144,12.4181,12.5908,16706200.0
2010-05-19 12:00:00,16.05,16.14,16.0,16.09,13905500.0,12.5987,12.6693,12.5594,12.6301,13905500.0
2010-05-19 12:30:00,16.09,16.14,15.94,16.13,11883500.0,12.6301,12.6693,12.5123,12.6615,11883500.0
2010-05-19 13:00:00,16.14,16.25,16.06,16.17,14840800.0,12.6693,12.7557,12.6065,12.6929,14840800.0
2010-05-19 13:30:00,16.17,16.31,16.15,16.27,12109300.0,12.6929,12.8028,12.6772,12.7714,12109300.0
2010-05-19 14:00:00,16.27,16.35,16.2,16.27,18916400.0,12.7714,12.8342,12.7164,12.7714,18916400.0
2010-05-19 14:30:00,16.27,16.39,16.24,16.31,14033200.0,12.7714,12.8656,12.7478,12.8028,14033200.0
2010-05-19 15:00:00,16.31,16.35,16.2,16.3,18042300.0,12.8028,12.8342,12.7164,12.7949,18042300.0
2010-05-19 15:30:00,16.29,16.46,16.25,16.34,29219400.0,12.7871,12.9205,12.7557,12.8263,29219400.0
2010-05-20 09:30:00,15.96,16.05,15.85,15.94,24609500.0,12.528,12.5987,12.4417,12.5123,24609500.0
2010-05-20 10:00:00,15.94,16.0,15.52,15.62,36211900.0,12.5123,12.5594,12.1826,12.2611,36211900.0
2010-05-20 10:30:00,15.63,15.76,15.5,15.69,24203000.0,12.269,12.371,12.1669,12.3161,24203000.0
2010-05-20 11:00:00,15.68,15.81,15.67,15.81,15114200.0,12.3082,12.4103,12.3004,12.4103,15114200.0
2010-05-20 11:30:00,15.8,15.85,15.7,15.74,15246200.0,12.4024,12.4417,12.3239,12.3553,15246200.0
2010-05-20 12:00:00,15.74,15.78,15.56,15.58,14224600.0,12.3553,12.3867,12.214,12.2297,14224600.0
2010-05-20 12:30:00,15.58,15.62,15.44,15.45,15308000.0,12.2297,12.2611,12.1198,12.1277,15308000.0
2010-05-20 13:00:00,15.45,15.71,15.43,15.66,17112400.0,12.1277,12.3318,12.112,12.2925,17112400.0
2010-05-20 13:30:00,15.66,15.8,15.62,15.74,21524200.0,12.2925,12.4024,12.2611,12.3553,21524200.0
2010-05-20 14:00:00,15.74,15.9,15.62,15.78,21102100.0,12.3553,12.4809,12.2611,12.3867,21102100.0
2010-05-20 14:30:00,15.78,15.95,15.74,15.8,23515300.0,12.3867,12.5202,12.3553,12.4024,23515300.0
2010-05-20 15:00:00,15.8,15.87,15.71,15.8,16691100.0,12.4024,12.4574,12.3318,12.4024,16691100.0
2010-05-20 15:30:00,15.81,15.83,15.28,15.29,42103000.0,12.4103,12.426,11.9942,12.0021,42103000.0
2010-05-21 09:30:00,14.96,15.49,14.95,15.45,55015100.0,11.7431,12.1591,11.7352,12.1277,55015100.0
2010-05-21 10:00:00,15.44,15.64,15.38,15.44,28125000.0,12.1198,12.2768,12.0727,12.1198,28125000.0
2010-05-21 10:30:00,15.43,15.61,15.38,15.55,17761600.0,12.112,12.2533,12.0727,12.2062,17761600.0
2010-05-21 11:00:00,15.55,15.99,15.54,15.87,22741400.0,12.2062,12.5516,12.1983,12.4574,22741400.0
2010-05-21 11:30:00,15.87,15.99,15.81,15.9,17085900.0,12.4574,12.5516,12.4103,12.4809,17085900.0
2010-05-21 12:00:00,15.89,15.97,15.84,15.95,11484800.0,12.4731,12.5359,12.4338,12.5202,11484800.0
2010-05-21 12:30:00,15.95,15.97,15.81,15.86,8674200.0,12.5202,12.5359,12.4103,12.4495,8674200.0
2010-05-21 13:00:00,15.86,15.91,15.75,15.77,9275100.0,12.4495,12.4888,12.3632,12.3789,9275100.0
2010-05-21 13:30:00,15.77,15.92,15.75,15.89,7374700.0,12.3789,12.4966,12.3632,12.4731,7374700.0
2010-05-21 14:00:00,15.89,15.93,15.71,15.79,12388800.0,12.4731,12.5045,12.3318,12.3946,12388800.0
2010-05-21 14:30:00,15.79,15.84,15.65,15.75,11456600.0,12.3946,12.4338,12.2847,12.3632,11456600.0
2010-05-21 15:00:00,15.75,15.8,15.53,15.64,17028000.0,12.3632,12.4024,12.1905,12.2768,17028000.0
2010-05-21 15:30:00,15.64,16.0,15.54,15.97,32071600.0,12.2768,12.5594,12.1983,12.5359,32071600.0
2010-05-24 09:30:00,15.98,16.08,15.72,15.74,22406700.0,12.5437,12.6222,12.3396,12.3553,22406700.0
2010-05-24 10:00:00,15.74,15.83,15.65,15.8,19003000.0,12.3553,12.426,12.2847,12.4024,19003000.0
2010-05-24 10:30:00,15.8,15.94,15.78,15.84,13607900.0,12.4024,12.5123,12.3867,12.4338,13607900.0
2010-05-24 11:00:00,15.84,15.92,15.73,15.77,10266900.0,12.4338,12.4966,12.3475,12.3789,10266900.0
2010-05-24 11:30:00,15.77,15.87,15.76,15.83,8122000.0,12.3789,12.4574,12.371,12.426,8122000.0
2010-05-24 12:00:00,15.83,15.89,15.79,15.84,6006400.0,12.426,12.4731,12.3946,12.4338,6006400.0
2010-05-24 12:30:00,15.83,15.86,15.72,15.84,5018000.0,12.426,12.4495,12.3396,12.4338,5018000.0
2010-05-24 13:00:00,15.84,15.87,15.71,15.75,7957800.0,12.4338,12.4574,12.3318,12.3632,7957800.0
2010-05-24 13:30:00,15.76,15.78,15.65,15.72,8997700.0,12.371,12.3867,12.2847,12.3396,8997700.0
2010-05-24 14:00:00,15.72,15.74,15.62,15.64,7615100.0,12.3396,12.3553,12.2611,12.2768,7615100.0
2010-05-24 14:30:00,15.66,15.68,15.56,15.57,10268500.0,12.2925,12.3082,12.214,12.2219,10268500.0
2010-05-24 15:00:00,15.58,15.6,15.51,15.57,10379200.0,12.2297,12.2454,12.1748,12.2219,10379200.0
2010-05-24 15:30:00,15.57,15.64,15.39,15.41,28695500.0,12.2219,12.2768,12.0806,12.0963,28695500.0
2010-05-25 09:30:00,14.91,15.07,14.8,14.95,47806000.0,11.7038,11.8294,11.6175,11.7352,47806000.0
2010-05-25 10:00:00,14.94,15.15,14.93,14.98,28001500.0,11.7274,11.8922,11.7195,11.7588,28001500.0
2010-05-25 10:30:00,14.98,15.04,14.9,14.98,16795500.0,11.7588,11.8059,11.696,11.7588,16795500.0
2010-05-25 11:00:00,14.98,15.12,14.97,15.0,15159300.0,11.7588,11.8687,11.7509,11.7745,15159300.0
2010-05-25 11:30:00,15.0,15.06,14.94,15.06,11568200.0,11.7745,11.8216,11.7274,11.8216,11568200.0
2010-05-25 12:00:00,15.06,15.15,15.02,15.05,14869600.0,11.8216,11.8922,11.7902,11.8137,14869600.0
2010-05-25 12:30:00,15.05,15.08,15.01,15.06,9311300.0,11.8137,11.8373,11.7823,11.8216,9311300.0
2010-05-25 13:00:00,15.05,15.07,14.94,15.02,10671500.0,11.8137,11.8294,11.7274,11.7902,10671500.0
2010-05-25 13:30:00,15.02,15.04,14.97,14.98,8814700.0,11.7902,11.8059,11.7509,11.7588,8814700.0
2010-05-25 14:00:00,14.98,15.1,14.96,15.06,9873500.0,11.7588,11.853,11.7431,11.8216,9873500.0
2010-05-25 14:30:00,15.06,15.26,15.05,15.21,17915800.0,11.8216,11.9785,11.8137,11.9393,17915800.0
2010-05-25 15:00:00,15.21,15.38,15.05,15.34,21549500.0,11.9393,12.0727,11.8137,12.0413,21549500.0
2010-05-25 15:30:00,15.34,15.54,15.32,15.52,31719000.0,12.0413,12.1983,12.0256,12.1826,31719000.0
2010-05-26 09:30:00,15.91,16.1,15.86,16.0,37334600.0,12.4888,12.6379,12.4495,12.5594,37334600.0
2010-05-26 10:00:00,16.01,16.05,15.78,15.83,23318300.0,12.5673,12.5987,12.3867,12.426,23318300.0
2010-05-26 10:30:00,15.83,15.85,15.59,15.68,19143700.0,12.426,12.4417,12.2376,12.3082,19143700.0
2010-05-26 11:00:00,15.68,15.85,15.67,15.73,16223000.0,12.3082,12.4417,12.3004,12.3475,16223000.0
2010-05-26 11:30:00,15.73,15.78,15.61,15.69,10802000.0,12.3475,12.3867,12.2533,12.3161,10802000.0
2010-05-26 12:00:00,15.7,15.75,15.66,15.69,7146800.0,12.3239,12.3632,12.2925,12.3161,7146800.0
2010-05-26 12:30:00,15.69,15.74,15.66,15.73,6641900.0,12.3161,12.3553,12.2925,12.3475,6641900.0
2010-05-26 13:00:00,15.73,15.93,15.71,15.72,10167900.0,12.3475,12.5045,12.3318,12.3396,10167900.0
2010-05-26 13:30:00,15.72,15.77,15.7,15.74,8252100.0,12.3396,12.3789,12.3239,12.3553,8252100.0
2010-05-26 14:00:00,15.73,15.76,15.62,15.7,10573500.0,12.3475,12.371,12.2611,12.3239,10573500.0
2010-05-26 14:30:00,15.69,15.75,15.57,15.64,12157800.0,12.3161,12.3632,12.2219,12.2768,12157800.0
2010-05-26 15:00:00,15.65,15.69,15.41,15.47,17653600.0,12.2847,12.3161,12.0963,12.1434,17653600.0
2010-05-26 15:30:00,15.47,15.61,15.38,15.45,35257400.0,12.1434,12.2533,12.0727,12.1277,35257400.0
2010-05-27 09:30:00,15.8,15.91,15.59,15.75,22311200.0,12.4024,12.4888,12.2376,12.3632,22311200.0
2010-05-27 10:00:00,15.74,15.93,15.68,15.93,15629900.0,12.3553,12.5045,12.3082,12.5045,15629900.0
2010-05-27 10:30:00,15.93,15.98,15.8,15.89,12214700.0,12.5045,12.5437,12.4024,12.4731,12214700.0
2010-05-27 11:00:00,15.89,15.92,15.83,15.87,9249600.0,12.4731,12.4966,12.426,12.4574,9249600.0
2010-05-27 11:30:00,15.87,15.9,15.79,15.88,7774400.0,12.4574,12.4809,12.3946,12.4652,7774400.0
2010-05-27 12:00:00,15.89,15.93,15.85,15.92,7114000.0,12.4731,12.5045,12.4417,12.4966,7114000.0
2010-05-27 12:30:00,15.92,15.98,15.89,15.89,8318200.0,12.4966,12.5437,12.4731,12.4731,8318200.0
2010-05-27 13:00:00,15.89,15.94,15.85,15.92,6028000.0,12.4731,12.5123,12.4417,12.4966,6028000.0
2010-05-27 13:30:00,15.92,16.02,15.9,15.96,8254900.0,12.4966,12.5751,12.4809,12.528,8254900.0
2010-05-27 14:00:00,15.96,16.08,15.94,16.06,11001100.0,12.528,12.6222,12.5123,12.6065,11001100.0
2010-05-27 14:30:00,16.05,16.08,16.01,16.03,7414600.0,12.5987,12.6222,12.5673,12.583,7414600.0
2010-05-27 15:00:00,16.02,16.1,15.98,16.01,9547000.0,12.5751,12.6379,12.5437,12.5673,9547000.0
2010-05-27 15:30:00,16.01,16.2,16.01,16.19,25211400.0,12.5673,12.7164,12.5673,12.7086,25211400.0
2010-05-28 09:30:00,16.17,16.18,15.92,16.13,17675300.0,12.6929,12.7007,12.4966,12.6615,17675300.0
2010-05-28 10:00:00,16.14,16.18,16.04,16.08,10977300.0,12.6693,12.7007,12.5908,12.6222,10977300.0
2010-05-28 10:30:00,16.08,16.11,15.97,16.04,9745400.0,12.6222,12.6458,12.5359,12.5908,9745400.0
2010-05-28 11:00:00,16.04,16.07,15.85,15.92,15104500.0,12.5908,12.6144,12.4417,12.4966,15104500.0
2010-05-28 11:30:00,15.92,15.97,15.9,15.91,7192100.0,12.4966,12.5359,12.4809,12.4888,7192100.0
2010-05-28 12:00:00,15.91,15.96,15.88,15.93,6936200.0,12.4888,12.528,12.4652,12.5045,6936200.0
2010-05-28 12:30:00,15.93,15.93,15.77,15.88,15692900.0,12.5045,12.5045,12.3789,12.4652,15692900.0
2010-05-28 13:00:00,15.88,15.93,15.85,15.91,5349600.0,12.4652,12.5045,12.4417,12.4888,5349600.0
2010-05-28 13:30:00,15.9,15.92,15.78,15.78,8348800.0,12.4809,12.4966,12.3867,12.3867,8348800.0
2010-05-28 14:00:00,15.78,15.87,15.73,15.85,9824600.0,12.3867,12.4574,12.3475,12.4417,9824600.0
2010-05-28 14:30:00,15.86,15.93,15.82,15.86,12113600.0,12.4495,12.5045,12.4181,12.4495,12113600.0
2010-05-28 15:00:00,15.87,15.97,15.83,15.94,8797100.0,12.4574,12.5359,12.426,12.5123,8797100.0
2010-05-28 15:30:00,15.95,15.97,15.71,15.73,21616900.0,12.5202,12.5359,12.3318,12.3475,21616900.0
2010-06-01 09:30:00,15.58,15.98,15.54,15.75,20845100.0,12.2297,12.5437,12.1983,12.3632,20845100.0
2010-06-01 10:00:00,15.75,15.9,15.74,15.83,11369800.0,12.3632,12.4809,12.3553,12.426,11369800.0
2010-06-01 10:30:00,15.83,15.87,15.79,15.83,7872600.0,12.426,12.4574,12.3946,12.426,7872600.0
2010-06-01 11:00:00,15.83,15.85,15.71,15.77,5910200.0,12.426,12.4417,12.3318,12.3789,5910200.0
2010-06-01 11:30:00,15.76,15.8,15.66,15.69,5784300.0,12.371,12.4024,12.2925,12.3161,5784300.0
2010-06-01 12:00:00,15.69,15.79,15.68,15.79,4426100.0,12.3161,12.3946,12.3082,12.3946,4426100.0
2010-06-01 12:30:00,15.78,15.79,15.7,15.7,3135000.0,12.3867,12.3946,12.3239,12.3239,3135000.0
2010-06-01 13:00:00,15.7,15.82,15.7,15.81,4744700.0,12.3239,12.4181,12.3239,12.4103,4744700.0
2010-06-01 13:30:00,15.81,15.83,15.74,15.76,5341000.0,12.4103,12.426,12.3553,12.371,5341000.0
2010-06-01 14:00:00,15.75,15.76,15.65,15.72,9217400.0,12.3632,12.371,12.2847,12.3396,9217400.0
2010-06-01 14:30:00,15.72,15.76,15.67,15.7,5461200.0,12.3396,12.371,12.3004,12.3239,5461200.0
2010-06-01 15:00:00,15.7,15.72,15.54,15.58,10141800.0,12.3239,12.3396,12.1983,12.2297,10141800.0
2010-06-01 15:30:00,15.58,15.62,15.4,15.41,23082500.0,12.2297,12.2611,12.0884,12.0963,23082500.0
2010-06-02 09:30:00,15.58,15.63,15.35,15.43,18384400.0,12.2374,12.2767,12.0568,12.1196,18384400.0
2010-06-02 10:00:00,15.43,15.59,15.4,15.54,13675600.0,12.1196,12.2453,12.0961,12.206,13675600.0
2010-06-02 10:30:00,15.54,15.59,15.49,15.53,9807900.0,12.206,12.2453,12.1667,12.1982,9807900.0
2010-06-02 11:00:00,15.53,15.62,15.53,15.57,9344500.0,12.1982,12.2689,12.1982,12.2296,9344500.0
2010-06-02 11:30:00,15.57,15.69,15.55,15.62,7521000.0,12.2296,12.3238,12.2139,12.2689,7521000.0
2010-06-02 12:00:00,15.61,15.67,15.59,15.61,3529700.0,12.261,12.3081,12.2453,12.261,3529700.0
2010-06-02 12:30:00,15.6,15.65,15.59,15.61,3004300.0,12.2531,12.2924,12.2453,12.261,3004300.0
2010-06-02 13:00:00,15.62,15.65,15.61,15.62,3444900.0,12.2689,12.2924,12.261,12.2689,3444900.0
2010-06-02 13:30:00,15.62,15.64,15.56,15.58,4082200.0,12.2689,12.2846,12.2217,12.2374,4082200.0
2010-06-02 14:00:00,15.57,15.64,15.56,15.63,4071500.0,12.2296,12.2846,12.2217,12.2767,4071500.0
2010-06-02 14:30:00,15.63,15.84,15.62,15.79,13348700.0,12.2767,12.4417,12.2689,12.4024,13348700.0
2010-06-02 15:00:00,15.79,15.83,15.77,15.82,9092500.0,12.4024,12.4338,12.3867,12.4259,9092500.0
2010-06-02 15:30:00,15.82,15.92,15.75,15.91,19539800.0,12.4259,12.5045,12.371,12.4966,19539800.0
2010-06-03 09:30:00,15.96,16.07,15.85,16.07,20585000.0,12.5359,12.6223,12.4495,12.6223,20585000.0
2010-06-03 10:00:00,16.06,16.07,15.9,15.94,11009300.0,12.6145,12.6223,12.4888,12.5202,11009300.0
2010-06-03 10:30:00,15.94,16.02,15.91,16.01,10278900.0,12.5202,12.583,12.4966,12.5752,10278900.0
2010-06-03 11:00:00,16.02,16.04,15.92,15.95,7543700.0,12.583,12.5987,12.5045,12.5281,7543700.0
2010-06-03 11:30:00,15.95,16.03,15.94,15.96,6698600.0,12.5281,12.5909,12.5202,12.5359,6698600.0
2010-06-03 12:00:00,15.97,15.97,15.76,15.81,13002200.0,12.5438,12.5438,12.3788,12.4181,13002200.0
2010-06-03 12:30:00,15.81,15.88,15.75,15.79,6133000.0,12.4181,12.4731,12.371,12.4024,6133000.0
2010-06-03 13:00:00,15.79,15.81,15.69,15.73,6061200.0,12.4024,12.4181,12.3238,12.3553,6061200.0
2010-06-03 13:30:00,15.73,15.81,15.72,15.77,4192400.0,12.3553,12.4181,12.3474,12.3867,4192400.0
2010-06-03 14:00:00,15.77,15.86,15.75,15.81,5412000.0,12.3867,12.4574,12.371,12.4181,5412000.0
2010-06-03 14:30:00,15.81,15.88,15.8,15.83,4877600.0,12.4181,12.4731,12.4102,12.4338,4877600.0
2010-06-03 15:00:00,15.83,15.86,15.71,15.83,8493000.0,12.4338,12.4574,12.3395,12.4338,8493000.0
2010-06-03 15:30:00,15.83,15.83,15.72,15.79,13757800.0,12.4338,12.4338,12.3474,12.4024,13757800.0
2010-06-04 09:30:00,15.5,15.66,15.47,15.62,14914300.0,12.1746,12.3003,12.151,12.2689,14914300.0
2010-06-04 10:00:00,15.62,15.73,15.53,15.66,11549700.0,12.2689,12.3553,12.1982,12.3003,11549700.0
2010-06-04 10:30:00,15.66,15.67,15.53,15.54,7224300.0,12.3003,12.3081,12.1982,12.206,7224300.0
2010-06-04 11:00:00,15.54,15.59,15.5,15.53,6130200.0,12.206,12.2453,12.1746,12.1982,6130200.0
2010-06-04 11:30:00,15.53,15.64,15.53,15.55,7495600.0,12.1982,12.2846,12.1982,12.2139,7495600.0
2010-06-04 12:00:00,15.55,15.61,15.51,15.57,6324300.0,12.2139,12.261,12.1825,12.2296,6324300.0
2010-06-04 12:30:00,15.57,15.65,15.53,15.65,5033100.0,12.2296,12.2924,12.1982,12.2924,5033100.0
2010-06-04 13:00:00,15.65,15.65,15.53,15.57,4540800.0,12.2924,12.2924,12.1982,12.2296,4540800.0
2010-06-04 13:30:00,15.56,15.57,15.49,15.5,7257100.0,12.2217,12.2296,12.1667,12.1746,7257100.0
2010-06-04 14:00:00,15.51,15.54,15.47,15.5,9845700.0,12.1825,12.206,12.151,12.1746,9845700.0
2010-06-04 14:30:00,15.49,15.51,15.39,15.4,10756200.0,12.1667,12.1825,12.0882,12.0961,10756200.0
2010-06-04 15:00:00,15.4,15.48,15.35,15.35,11812600.0,12.0961,12.1589,12.0568,12.0568,11812600.0
2010-06-04 15:30:00,15.35,15.57,15.25,15.33,29269600.0,12.0568,12.2296,11.9782,12.0411,29269600.0
2010-06-07 09:30:00,15.36,15.4,15.09,15.25,20040400.0,12.0646,12.0961,11.8526,11.9782,20040400.0
2010-06-07 10:00:00,15.26,15.38,15.21,15.28,10332400.0,11.9861,12.0803,11.9468,12.0018,10332400.0
2010-06-07 10:30:00,15.27,15.28,15.01,15.02,12605400.0,11.9939,12.0018,11.7897,11.7976,12605400.0
2010-06-07 11:00:00,15.02,15.07,14.93,15.01,14477500.0,11.7976,11.8368,11.7269,11.7897,14477500.0
2010-06-07 11:30:00,15.01,15.05,14.91,14.94,10651200.0,11.7897,11.8211,11.7112,11.7347,10651200.0
2010-06-07 12:00:00,14.94,15.07,14.92,15.01,8875400.0,11.7347,11.8368,11.719,11.7897,8875400.0
2010-06-07 12:30:00,15.01,15.04,14.99,15.01,5844700.0,11.7897,11.8133,11.774,11.7897,5844700.0
2010-06-07 13:00:00,15.01,15.12,14.96,15.11,5775500.0,11.7897,11.8761,11.7504,11.8683,5775500.0
2010-06-07 13:30:00,15.12,15.16,15.02,15.06,6359800.0,11.8761,11.9075,11.7976,11.829,6359800.0
2010-06-07 14:00:00,15.05,15.1,14.99,15.02,5485100.0,11.8211,11.8604,11.774,11.7976,5485100.0
2010-06-07 14:30:00,15.02,15.04,14.89,14.94,10205000.0,11.7976,11.8133,11.6955,11.7347,10205000.0
2010-06-07 15:00:00,14.93,14.98,14.83,14.84,14816700.0,11.7269,11.7662,11.6483,11.6562,14816700.0
2010-06-07 15:30:00,14.83,14.89,14.77,14.81,24413900.0,11.6483,11.6955,11.6012,11.6326,24413900.0
2010-06-08 09:30:00,14.88,15.04,14.85,15.0,19660100.0,11.6876,11.8133,11.664,11.7819,19660100.0
2010-06-08 10:00:00,15.0,15.06,14.91,14.99,14562300.0,11.7819,11.829,11.7112,11.774,14562300.0
2010-06-08 10:30:00,14.99,15.02,14.79,14.9,13962500.0,11.774,11.7976,11.6169,11.7033,13962500.0
2010-06-08 11:00:00,14.89,15.01,14.79,14.94,14591700.0,11.6955,11.7897,11.6169,11.7347,14591700.0
2010-06-08 11:30:00,14.94,15.1,14.94,15.06,10453700.0,11.7347,11.8604,11.7347,11.829,10453700.0
2010-06-08 12:00:00,15.06,15.08,15.0,15.02,5573800.0,11.829,11.8447,11.7819,11.7976,5573800.0
2010-06-08 12:30:00,15.01,15.07,14.99,15.07,4511800.0,11.7897,11.8368,11.774,11.8368,4511800.0
2010-06-08 13:00:00,15.06,15.08,14.99,15.01,6368700.0,11.829,11.8447,11.774,11.7897,6368700.0
2010-06-08 13:30:00,15.01,15.03,14.86,14.94,8078100.0,11.7897,11.8054,11.6719,11.7347,8078100.0
2010-06-08 14:00:00,14.94,15.07,14.89,15.03,6175900.0,11.7347,11.8368,11.6955,11.8054,6175900.0
2010-06-08 14:30:00,15.03,15.1,14.99,15.0,7977800.0,11.8054,11.8604,11.774,11.7819,7977800.0
2010-06-08 15:00:00,15.0,15.13,14.96,15.12,12543700.0,11.7819,11.884,11.7504,11.8761,12543700.0
2010-06-08 15:30:00,15.13,15.35,15.11,15.33,28633200.0,11.884,12.0568,11.8683,12.0411,28633200.0
2010-06-09 09:30:00,15.43,15.44,15.21,15.28,18178600.0,12.1196,12.1275,11.9468,12.0018,18178600.0
2010-06-09 10:00:00,15.28,15.29,15.16,15.21,12377700.0,12.0018,12.0097,11.9075,11.9468,12377700.0
2010-06-09 10:30:00,15.21,15.33,15.15,15.32,12101300.0,11.9468,12.0411,11.8997,12.0332,12101300.0
2010-06-09 11:00:00,15.32,15.49,15.29,15.47,14391500.0,12.0332,12.1667,12.0097,12.151,14391500.0
2010-06-09 11:30:00,15.47,15.48,15.35,15.37,7471400.0,12.151,12.1589,12.0568,12.0725,7471400.0
2010-06-09 12:00:00,15.36,15.4,15.32,15.36,4773700.0,12.0646,12.0961,12.0332,12.0646,4773700.0
2010-06-09 12:30:00,15.36,15.37,15.27,15.29,5615100.0,12.0646,12.0725,11.9939,12.0097,5615100.0
2010-06-09 13:00:00,15.28,15.34,15.27,15.3,5907600.0,12.0018,12.0489,11.9939,12.0175,5907600.0
2010-06-09 13:30:00,15.3,15.3,15.21,15.25,6616600.0,12.0175,12.0175,11.9468,11.9782,6616600.0
2010-06-09 14:00:00,15.26,15.29,15.18,15.29,7315900.0,11.9861,12.0097,11.9233,12.0097,7315900.0
2010-06-09 14:30:00,15.28,15.29,15.12,15.13,7689300.0,12.0018,12.0097,11.8761,11.884,7689300.0
2010-06-09 15:00:00,15.12,15.14,15.0,15.09,12071200.0,11.8761,11.8918,11.7819,11.8526,12071200.0
2010-06-09 15:30:00,15.09,15.1,14.94,15.02,22873000.0,11.8526,11.8604,11.7347,11.7976,22873000.0
2010-06-10 09:30:00,15.27,15.38,15.18,15.31,16534700.0,11.9939,12.0803,11.9233,12.0254,16534700.0
2010-06-10 10:00:00,15.3,15.34,15.21,15.26,12001400.0,12.0175,12.0489,11.9468,11.9861,12001400.0
2010-06-10 10:30:00,15.26,15.27,15.21,15.24,6059400.0,11.9861,11.9939,11.9468,11.9704,6059400.0
2010-06-10 11:00:00,15.24,15.35,15.24,15.31,6620200.0,11.9704,12.0568,11.9704,12.0254,6620200.0
2010-06-10 11:30:00,15.3,15.33,15.22,15.25,6668600.0,12.0175,12.0411,11.9547,11.9782,6668600.0
2010-06-10 12:00:00,15.25,15.27,15.16,15.26,5630300.0,11.9782,11.9939,11.9075,11.9861,5630300.0
2010-06-10 12:30:00,15.27,15.3,15.11,15.18,8362800.0,11.9939,12.0175,11.8683,11.9233,8362800.0
2010-06-10 13:00:00,15.17,15.22,15.11,15.22,4876800.0,11.9154,11.9547,11.8683,11.9547,4876800.0
2010-06-10 13:30:00,15.21,15.3,15.21,15.25,5776100.0,11.9468,12.0175,11.9468,11.9782,5776100.0
2010-06-10 14:00:00,15.25,15.32,15.2,15.3,4952900.0,11.9782,12.0332,11.939,12.0175,4952900.0
2010-06-10 14:30:00,15.3,15.4,15.29,15.34,7318800.0,12.0175,12.0961,12.0097,12.0489,7318800.0
2010-06-10 15:00:00,15.34,15.45,15.33,15.41,8758600.0,12.0489,12.1353,12.0411,12.1039,8758600.0
2010-06-10 15:30:00,15.41,15.48,15.36,15.47,19659900.0,12.1039,12.1589,12.0646,12.151,19659900.0
2010-06-11 09:30:00,15.33,15.64,15.31,15.61,21861200.0,12.0411,12.2846,12.0254,12.261,21861200.0
2010-06-11 10:00:00,15.61,15.7,15.57,15.61,17677800.0,12.261,12.3317,12.2296,12.261,17677800.0
2010-06-11 10:30:00,15.61,15.64,15.51,15.52,9105300.0,12.261,12.2846,12.1825,12.1903,9105300.0
2010-06-11 11:00:00,15.53,15.55,15.36,15.49,9836600.0,12.1982,12.2139,12.0646,12.1667,9836600.0
2010-06-11 11:30:00,15.49,15.55,15.47,15.47,5349100.0,12.1667,12.2139,12.151,12.151,5349100.0
2010-06-11 12:00:00,15.48,15.49,15.41,15.42,4059200.0,12.1589,12.1667,12.1039,12.1118,4059200.0
2010-06-11 12:30:00,15.43,15.48,15.41,15.44,3226900.0,12.1196,12.1589,12.1039,12.1275,3226900.0
2010-06-11 13:00:00,15.45,15.55,15.44,15.49,3142800.0,12.1353,12.2139,12.1275,12.1667,3142800.0
2010-06-11 13:30:00,15.49,15.52,15.44,15.48,7205200.0,12.1667,12.1903,12.1275,12.1589,7205200.0
2010-06-11 14:00:00,15.48,15.51,15.45,15.49,3391200.0,12.1589,12.1825,12.1353,12.1667,3391200.0
2010-06-11 14:30:00,15.49,15.58,15.48,15.55,3698800.0,12.1667,12.2374,12.1589,12.2139,3698800.0
2010-06-11 15:00:00,15.55,15.58,15.48,15.53,6216300.0,12.2139,12.2374,12.1589,12.1982,6216300.0
2010-06-11 15:30:00,15.53,15.69,15.52,15.61,16076800.0,12.1982,12.3238,12.1903,12.261,16076800.0
2010-06-14 09:30:00,15.7,15.75,15.48,15.58,14353400.0,12.3317,12.371,12.1589,12.2374,14353400.0
2010-06-14 10:00:00,15.57,15.6,15.5,15.52,7775000.0,12.2296,12.2531,12.1746,12.1903,7775000.0
2010-06-14 10:30:00,15.52,15.6,15.48,15.59,7307200.0,12.1903,12.2531,12.1589,12.2453,7307200.0
2010-06-14 11:00:00,15.59,15.74,15.57,15.68,11097200.0,12.2453,12.3631,12.2296,12.316,11097200.0
2010-06-14 11:30:00,15.68,15.74,15.67,15.72,10829400.0,12.316,12.3631,12.3081,12.3474,10829400.0
2010-06-14 12:00:00,15.72,15.79,15.7,15.75,9495800.0,12.3474,12.4024,12.3317,12.371,9495800.0
2010-06-14 12:30:00,15.76,15.78,15.67,15.68,5487100.0,12.3788,12.3945,12.3081,12.316,5487100.0
2010-06-14 13:00:00,15.67,15.7,15.61,15.63,8586100.0,12.3081,12.3317,12.261,12.2767,8586100.0
2010-06-14 13:30:00,15.64,15.71,15.53,15.54,5942000.0,12.2846,12.3395,12.1982,12.206,5942000.0
2010-06-14 14:00:00,15.53,15.6,15.5,15.6,7391300.0,12.1982,12.2531,12.1746,12.2531,7391300.0
2010-06-14 14:30:00,15.6,15.73,15.51,15.57,4395600.0,12.2531,12.3553,12.1825,12.2296,4395600.0
2010-06-14 15:00:00,15.58,15.6,15.5,15.52,6230100.0,12.2374,12.2531,12.1746,12.1903,6230100.0
2010-06-14 15:30:00,15.53,15.53,15.39,15.43,14965400.0,12.1982,12.1982,12.0882,12.1196,14965400.0
2010-06-15 09:30:00,15.56,15.59,15.31,15.4,17341200.0,12.2217,12.2453,12.0254,12.0961,17341200.0
2010-06-15 10:00:00,15.4,15.44,15.35,15.38,11309700.0,12.0961,12.1275,12.0568,12.0803,11309700.0
2010-06-15 10:30:00,15.38,15.46,15.34,15.46,10562800.0,12.0803,12.1432,12.0489,12.1432,10562800.0
2010-06-15 11:00:00,15.46,15.47,15.42,15.44,7601600.0,12.1432,12.151,12.1118,12.1275,7601600.0
2010-06-15 11:30:00,15.43,15.48,15.42,15.47,5178900.0,12.1196,12.1589,12.1118,12.151,5178900.0
2010-06-15 12:00:00,15.47,15.53,15.46,15.49,5291400.0,12.151,12.1982,12.1432,12.1667,5291400.0
2010-06-15 12:30:00,15.5,15.55,15.47,15.55,4798800.0,12.1746,12.2139,12.151,12.2139,4798800.0
2010-06-15 13:00:00,15.55,15.69,15.55,15.6,9163700.0,12.2139,12.3238,12.2139,12.2531,9163700.0
2010-06-15 13:30:00,15.6,15.67,15.59,15.67,4702700.0,12.2531,12.3081,12.2453,12.3081,4702700.0
2010-06-15 14:00:00,15.66,15.76,15.66,15.72,9066200.0,12.3003,12.3788,12.3003,12.3474,9066200.0
2010-06-15 14:30:00,15.72,15.73,15.67,15.69,5193000.0,12.3474,12.3553,12.3081,12.3238,5193000.0
2010-06-15 15:00:00,15.69,15.77,15.67,15.76,7953400.0,12.3238,12.3867,12.3081,12.3788,7953400.0
2010-06-15 15:30:00,15.76,15.84,15.73,15.8,22915800.0,12.3788,12.4417,12.3553,12.4102,22915800.0
2010-06-16 09:30:00,15.69,15.93,15.65,15.91,17642000.0,12.3238,12.5123,12.2924,12.4966,17642000.0
2010-06-16 10:00:00,15.92,15.95,15.79,15.79,10727000.0,12.5045,12.5281,12.4024,12.4024,10727000.0
2010-06-16 10:30:00,15.79,15.8,15.71,15.78,8714200.0,12.4024,12.4102,12.3395,12.3945,8714200.0
2010-06-16 11:00:00,15.78,15.91,15.76,15.88,11374500.0,12.3945,12.4966,12.3788,12.4731,11374500.0
2010-06-16 11:30:00,15.88,15.89,15.85,15.89,4141600.0,12.4731,12.4809,12.4495,12.4809,4141600.0
2010-06-16 12:00:00,15.89,15.95,15.88,15.93,4936800.0,12.4809,12.5281,12.4731,12.5123,4936800.0
2010-06-16 12:30:00,15.93,15.94,15.81,15.85,4856400.0,12.5123,12.5202,12.4181,12.4495,4856400.0
2010-06-16 13:00:00,15.84,15.92,15.83,15.92,4353300.0,12.4417,12.5045,12.4338,12.5045,4353300.0
2010-06-16 13:30:00,15.92,15.95,15.89,15.95,3644600.0,12.5045,12.5281,12.4809,12.5281,3644600.0
2010-06-16 14:00:00,15.94,15.97,15.9,15.94,7446600.0,12.5202,12.5438,12.4888,12.5202,7446600.0
2010-06-16 14:30:00,15.93,15.97,15.88,15.94,7547600.0,12.5123,12.5438,12.4731,12.5202,7547600.0
2010-06-16 15:00:00,15.94,15.95,15.81,15.81,7207300.0,12.5202,12.5281,12.4181,12.4181,7207300.0
2010-06-16 15:30:00,15.81,15.89,15.8,15.86,11628000.0,12.4181,12.4809,12.4102,12.4574,11628000.0
2010-06-17 09:30:00,15.96,16.07,15.89,16.02,19771000.0,12.5359,12.6223,12.4809,12.583,19771000.0
2010-06-17 10:00:00,16.01,16.02,15.88,15.93,18512500.0,12.5752,12.583,12.4731,12.5123,18512500.0
2010-06-17 10:30:00,15.93,15.95,15.83,15.89,8819000.0,12.5123,12.5281,12.4338,12.4809,8819000.0
2010-06-17 11:00:00,15.89,15.9,15.82,15.85,6673800.0,12.4809,12.4888,12.4259,12.4495,6673800.0
2010-06-17 11:30:00,15.85,15.9,15.76,15.79,8375100.0,12.4495,12.4888,12.3788,12.4024,8375100.0
2010-06-17 12:00:00,15.8,15.83,15.75,15.77,4114300.0,12.4102,12.4338,12.371,12.3867,4114300.0
2010-06-17 12:30:00,15.77,15.77,15.69,15.74,3831700.0,12.3867,12.3867,12.3238,12.3631,3831700.0
2010-06-17 13:00:00,15.74,15.76,15.68,15.71,5566700.0,12.3631,12.3788,12.316,12.3395,5566700.0
2010-06-17 13:30:00,15.7,15.78,15.68,15.77,5200000.0,12.3317,12.3945,12.316,12.3867,5200000.0
2010-06-17 14:00:00,15.78,15.79,15.71,15.72,4380800.0,12.3945,12.4024,12.3395,12.3474,4380800.0
2010-06-17 14:30:00,15.71,15.76,15.67,15.69,5403200.0,12.3395,12.3788,12.3081,12.3238,5403200.0
2010-06-17 15:00:00,15.7,15.7,15.59,15.64,10383800.0,12.3317,12.3317,12.2453,12.2846,10383800.0
2010-06-17 15:30:00,15.64,15.82,15.63,15.8,16588600.0,12.2846,12.4259,12.2767,12.4102,16588600.0
2010-06-18 09:30:00,15.88,15.89,15.74,15.74,25403000.0,12.4731,12.4809,12.3631,12.3631,25403000.0
2010-06-18 10:00:00,15.74,15.88,15.74,15.88,9662100.0,12.3631,12.4731,12.3631,12.4731,9662100.0
2010-06-18 10:30:00,15.88,15.91,15.82,15.86,7896700.0,12.4731,12.4966,12.4259,12.4574,7896700.0
2010-06-18 11:00:00,15.85,15.89,15.83,15.84,6307400.0,12.4495,12.4809,12.4338,12.4417,6307400.0
2010-06-18 11:30:00,15.84,15.86,15.82,15.85,3941900.0,12.4417,12.4574,12.4259,12.4495,3941900.0
2010-06-18 12:00:00,15.84,15.88,15.79,15.8,4222000.0,12.4417,12.4731,12.4024,12.4102,4222000.0
2010-06-18 12:30:00,15.81,15.83,15.79,15.82,4046600.0,12.4181,12.4338,12.4024,12.4259,4046600.0
2010-06-18 13:00:00,15.83,15.85,15.8,15.83,4122500.0,12.4338,12.4495,12.4102,12.4338,4122500.0
2010-06-18 13:30:00,15.83,15.87,15.8,15.85,3542100.0,12.4338,12.4652,12.4102,12.4495,3542100.0
2010-06-18 14:00:00,15.84,15.89,15.84,15.89,4460400.0,12.4417,12.4809,12.4417,12.4809,4460400.0
2010-06-18 14:30:00,15.89,15.9,15.83,15.84,6611000.0,12.4809,12.4888,12.4338,12.4417,6611000.0
2010-06-18 15:00:00,15.85,15.85,15.78,15.82,5489700.0,12.4495,12.4495,12.3945,12.4259,5489700.0
2010-06-18 15:30:00,15.82,15.87,15.8,15.82,11093400.0,12.4259,12.4652,12.4102,12.4259,11093400.0
2010-06-21 09:30:00,16.03,16.1,15.93,16.08,16998100.0,12.5909,12.6459,12.5123,12.6302,16998100.0
2010-06-21 10:00:00,16.08,16.09,16.0,16.0,9126800.0,12.6302,12.638,12.5673,12.5673,9126800.0
2010-06-21 10:30:00,16.01,16.05,15.98,16.02,6961000.0,12.5752,12.6066,12.5516,12.583,6961000.0
2010-06-21 11:00:00,16.03,16.09,16.0,16.06,5411400.0,12.5909,12.638,12.5673,12.6145,5411400.0
2010-06-21 11:30:00,16.06,16.09,16.05,16.08,4915400.0,12.6145,12.638,12.6066,12.6302,4915400.0
2010-06-21 12:00:00,16.08,16.1,16.04,16.04,6536100.0,12.6302,12.6459,12.5987,12.5987,6536100.0
2010-06-21 12:30:00,16.04,16.07,16.01,16.06,4967200.0,12.5987,12.6223,12.5752,12.6145,4967200.0
2010-06-21 13:00:00,16.05,16.08,16.0,16.06,4316100.0,12.6066,12.6302,12.5673,12.6145,4316100.0
2010-06-21 13:30:00,16.06,16.07,16.01,16.03,4172900.0,12.6145,12.6223,12.5752,12.5909,4172900.0
2010-06-21 14:00:00,16.03,16.06,16.0,16.02,4552000.0,12.5909,12.6145,12.5673,12.583,4552000.0
2010-06-21 14:30:00,16.02,16.04,15.88,15.91,8814500.0,12.583,12.5987,12.4731,12.4966,8814500.0
2010-06-21 15:00:00,15.9,15.93,15.77,15.82,12907200.0,12.4888,12.5123,12.3867,12.4259,12907200.0
2010-06-21 15:30:00,15.81,15.85,15.75,15.79,14638600.0,12.4181,12.4495,12.371,12.4024,14638600.0
2010-06-22 09:30:00,15.77,15.88,15.75,15.78,9171800.0,12.3867,12.4731,12.371,12.3945,9171800.0
2010-06-22 10:00:00,15.78,15.82,15.73,15.79,10878100.0,12.3945,12.4259,12.3553,12.4024,10878100.0
2010-06-22 10:30:00,15.78,15.79,15.71,15.78,9362900.0,12.3945,12.4024,12.3395,12.3945,9362900.0
2010-06-22 11:00:00,15.77,15.79,15.72,15.79,5525700.0,12.3867,12.4024,12.3474,12.4024,5525700.0
2010-06-22 11:30:00,15.79,15.89,15.79,15.85,7545500.0,12.4024,12.4809,12.4024,12.4495,7545500.0
2010-06-22 12:00:00,15.85,15.9,15.83,15.85,6170100.0,12.4495,12.4888,12.4338,12.4495,6170100.0
2010-06-22 12:30:00,15.84,15.87,15.82,15.85,4706700.0,12.4417,12.4652,12.4259,12.4495,4706700.0
2010-06-22 13:00:00,15.85,15.87,15.83,15.83,2113700.0,12.4495,12.4652,12.4338,12.4338,2113700.0
2010-06-22 13:30:00,15.83,15.9,15.82,15.86,5245900.0,12.4338,12.4888,12.4259,12.4574,5245900.0
2010-06-22 14:00:00,15.87,15.87,15.78,15.79,5759100.0,12.4652,12.4652,12.3945,12.4024,5759100.0
2010-06-22 14:30:00,15.79,15.82,15.64,15.68,10637700.0,12.4024,12.4259,12.2846,12.316,10637700.0
2010-06-22 15:00:00,15.69,15.73,15.64,15.65,8571900.0,12.3238,12.3553,12.2846,12.2924,8571900.0
2010-06-22 15:30:00,15.65,15.67,15.56,15.58,16499200.0,12.2924,12.3081,12.2217,12.2374,16499200.0
2010-06-23 09:30:00,15.6,15.71,15.52,15.65,10839600.0,12.2531,12.3395,12.1903,12.2924,10839600.0
2010-06-23 10:00:00,15.64,15.64,15.35,15.37,19756300.0,12.2846,12.2846,12.0568,12.0725,19756300.0
2010-06-23 10:30:00,15.37,15.49,15.36,15.43,9376900.0,12.0725,12.1667,12.0646,12.1196,9376900.0
2010-06-23 11:00:00,15.43,15.48,15.4,15.45,5070100.0,12.1196,12.1589,12.0961,12.1353,5070100.0
2010-06-23 11:30:00,15.45,15.47,15.39,15.41,4184800.0,12.1353,12.151,12.0882,12.1039,4184800.0
2010-06-23 12:00:00,15.4,15.42,15.35,15.39,4978500.0,12.0961,12.1118,12.0568,12.0882,4978500.0
2010-06-23 12:30:00,15.38,15.44,15.36,15.4,6033800.0,12.0803,12.1275,12.0646,12.0961,6033800.0
2010-06-23 13:00:00,15.4,15.44,15.38,15.42,4547800.0,12.0961,12.1275,12.0803,12.1118,4547800.0
2010-06-23 13:30:00,15.43,15.44,15.38,15.39,3378100.0,12.1196,12.1275,12.0803,12.0882,3378100.0
2010-06-23 14:00:00,15.38,15.42,15.31,15.38,9595300.0,12.0803,12.1118,12.0254,12.0803,9595300.0
2010-06-23 14:30:00,15.38,15.49,15.33,15.36,12908500.0,12.0803,12.1667,12.0411,12.0646,12908500.0
2010-06-23 15:00:00,15.36,15.4,15.29,15.36,11573700.0,12.0646,12.0961,12.0097,12.0646,11573700.0
2010-06-23 15:30:00,15.35,15.46,15.3,15.45,22190100.0,12.0568,12.1432,12.0175,12.1353,22190100.0
2010-06-24 09:30:00,15.27,15.31,15.12,15.17,17702500.0,11.9939,12.0254,11.8761,11.9154,17702500.0
2010-06-24 10:00:00,15.17,15.21,15.04,15.12,18815400.0,11.9154,11.9468,11.8133,11.8761,18815400.0
2010-06-24 10:30:00,15.13,15.25,15.06,15.24,14896500.0,11.884,11.9782,11.829,11.9704,14896500.0
2010-06-24 11:00:00,15.23,15.24,15.01,15.01,16316800.0,11.9625,11.9704,11.7897,11.7897,16316800.0
2010-06-24 11:30:00,15.01,15.11,14.99,15.07,12255400.0,11.7897,11.8683,11.774,11.8368,12255400.0
2010-06-24 12:00:00,15.07,15.13,15.06,15.09,6672500.0,11.8368,11.884,11.829,11.8526,6672500.0
2010-06-24 12:30:00,15.09,15.11,15.05,15.09,4238200.0,11.8526,11.8683,11.8211,11.8526,4238200.0
2010-06-24 13:00:00,15.08,15.13,15.05,15.11,5702900.0,11.8447,11.884,11.8211,11.8683,5702900.0
2010-06-24 13:30:00,15.11,15.28,15.08,15.25,13434000.0,11.8683,12.0018,11.8447,11.9782,13434000.0
2010-06-24 14:00:00,15.25,15.27,15.17,15.22,5421500.0,11.9782,11.9939,11.9154,11.9547,5421500.0
2010-06-24 14:30:00,15.23,15.23,15.09,15.1,7676300.0,11.9625,11.9625,11.8526,11.8604,7676300.0
2010-06-24 15:00:00,15.11,15.15,15.01,15.04,11189100.0,11.8683,11.8997,11.7897,11.8133,11189100.0
2010-06-24 15:30:00,15.03,15.08,14.98,15.02,22093100.0,11.8054,11.8447,11.7662,11.7976,22093100.0
2010-06-25 09:30:00,15.27,15.28,15.16,15.27,22319000.0,11.9939,12.0018,11.9075,11.9939,22319000.0
2010-06-25 10:00:00,15.27,15.34,15.19,15.23,11503100.0,11.9939,12.0489,11.9311,11.9625,11503100.0
2010-06-25 10:30:00,15.23,15.24,15.11,15.13,8980800.0,11.9625,11.9704,11.8683,11.884,8980800.0
2010-06-25 11:00:00,15.12,15.22,15.12,15.2,6609900.0,11.8761,11.9547,11.8761,11.939,6609900.0
2010-06-25 11:30:00,15.2,15.24,15.13,15.22,6855200.0,11.939,11.9704,11.884,11.9547,6855200.0
2010-06-25 12:00:00,15.22,15.24,15.15,15.18,6429000.0,11.9547,11.9704,11.8997,11.9233,6429000.0
2010-06-25 12:30:00,15.18,15.22,15.14,15.19,6327500.0,11.9233,11.9547,11.8918,11.9311,6327500.0
2010-06-25 13:00:00,15.19,15.41,15.17,15.41,9874500.0,11.9311,12.1039,11.9154,12.1039,9874500.0
2010-06-25 13:30:00,15.41,15.48,15.39,15.45,9381800.0,12.1039,12.1589,12.0882,12.1353,9381800.0
2010-06-25 14:00:00,15.44,15.57,15.4,15.57,11692400.0,12.1275,12.2296,12.0961,12.2296,11692400.0
2010-06-25 14:30:00,15.57,15.62,15.26,15.59,10305900.0,12.2296,12.2689,11.9861,12.2453,10305900.0
2010-06-25 15:00:00,15.59,15.62,15.51,15.51,11232800.0,12.2453,12.2689,12.1825,12.1825,11232800.0
2010-06-25 15:30:00,15.52,15.59,15.45,15.48,23483800.0,12.1903,12.2453,12.1353,12.1589,23483800.0
2010-06-28 09:30:00,15.5,15.52,15.38,15.5,15808600.0,12.1746,12.1903,12.0803,12.1746,15808600.0
2010-06-28 10:00:00,15.5,15.55,15.43,15.46,11643100.0,12.1746,12.2139,12.1196,12.1432,11643100.0
2010-06-28 10:30:00,15.46,15.47,15.36,15.42,8622500.0,12.1432,12.151,12.0646,12.1118,8622500.0
2010-06-28 11:00:00,15.43,15.46,15.32,15.37,8441800.0,12.1196,12.1432,12.0332,12.0725,8441800.0
2010-06-28 11:30:00,15.36,15.41,15.34,15.34,6577700.0,12.0646,12.1039,12.0489,12.0489,6577700.0
2010-06-28 12:00:00,15.34,15.35,15.28,15.33,5589700.0,12.0489,12.0568,12.0018,12.0411,5589700.0
2010-06-28 12:30:00,15.33,15.33,15.27,15.31,5084500.0,12.0411,12.0411,11.9939,12.0254,5084500.0
2010-06-28 13:00:00,15.32,15.32,15.21,15.26,7189700.0,12.0332,12.0332,11.9468,11.9861,7189700.0
2010-06-28 13:30:00,15.27,15.31,15.22,15.29,4507700.0,11.9939,12.0254,11.9547,12.0097,4507700.0
2010-06-28 14:00:00,15.3,15.31,15.26,15.26,5170700.0,12.0175,12.0254,11.9861,11.9861,5170700.0
2010-06-28 14:30:00,15.26,15.3,15.24,15.3,5242000.0,11.9861,12.0175,11.9704,12.0175,5242000.0
2010-06-28 15:00:00,15.3,15.32,15.25,15.26,8777000.0,12.0175,12.0332,11.9782,11.9861,8777000.0
2010-06-28 15:30:00,15.26,15.31,15.23,15.23,12546900.0,11.9861,12.0254,11.9625,11.9625,12546900.0
2010-06-29 09:30:00,15.01,15.05,14.9,14.91,18489100.0,11.7897,11.8211,11.7033,11.7112,18489100.0
2010-06-29 10:00:00,14.91,14.93,14.68,14.68,24526500.0,11.7112,11.7269,11.5305,11.5305,24526500.0
2010-06-29 10:30:00,14.69,14.94,14.63,14.68,17903000.0,11.5384,11.7347,11.4912,11.5305,17903000.0
2010-06-29 11:00:00,14.69,14.7,14.6,14.63,12594900.0,11.5384,11.5462,11.4677,11.4912,12594900.0
2010-06-29 11:30:00,14.62,14.63,14.56,14.57,10128500.0,11.4834,11.4912,11.4363,11.4441,10128500.0
2010-06-29 12:00:00,14.57,14.66,14.52,14.62,14526200.0,11.4441,11.5148,11.4048,11.4834,14526200.0
2010-06-29 12:30:00,14.62,14.69,14.59,14.66,8227900.0,11.4834,11.5384,11.4598,11.5148,8227900.0
2010-06-29 13:00:00,14.66,14.68,14.53,14.56,10752600.0,11.5148,11.5305,11.4127,11.4363,10752600.0
2010-06-29 13:30:00,14.56,14.6,14.48,14.6,11657200.0,11.4363,11.4677,11.3734,11.4677,11657200.0
2010-06-29 14:00:00,14.6,14.69,14.58,14.65,7883500.0,11.4677,11.5384,11.452,11.507,7883500.0
2010-06-29 14:30:00,14.65,14.66,14.56,14.56,10280400.0,11.507,11.5148,11.4363,11.4363,10280400.0
2010-06-29 15:00:00,14.57,14.6,14.45,14.49,11744000.0,11.4441,11.4677,11.3499,11.3813,11744000.0
2010-06-29 15:30:00,14.49,14.61,14.45,14.57,31024900.0,11.3813,11.4755,11.3499,11.4441,31024900.0
2010-06-30 09:30:00,14.62,14.8,14.58,14.7,14685900.0,11.4834,11.6248,11.452,11.5462,14685900.0
2010-06-30 10:00:00,14.71,14.71,14.6,14.67,10290000.0,11.5541,11.5541,11.4677,11.5227,10290000.0
2010-06-30 10:30:00,14.65,14.7,14.51,14.52,9053600.0,11.507,11.5462,11.397,11.4048,9053600.0
2010-06-30 11:00:00,14.53,14.62,14.51,14.6,10485100.0,11.4127,11.4834,11.397,11.4677,10485100.0
2010-06-30 11:30:00,14.6,14.67,14.59,14.61,6533400.0,11.4677,11.5227,11.4598,11.4755,6533400.0
2010-06-30 12:00:00,14.61,14.62,14.52,14.52,4781600.0,11.4755,11.4834,11.4048,11.4048,4781600.0
2010-06-30 12:30:00,14.52,14.54,14.49,14.52,5442900.0,11.4048,11.4206,11.3813,11.4048,5442900.0
2010-06-30 13:00:00,14.52,14.54,14.49,14.53,4178800.0,11.4048,11.4206,11.3813,11.4127,4178800.0
2010-06-30 13:30:00,14.53,14.56,14.48,14.55,6274400.0,11.4127,11.4363,11.3734,11.4284,6274400.0
2010-06-30 14:00:00,14.55,14.6,14.5,14.54,7779600.0,11.4284,11.4677,11.3891,11.4206,7779600.0
2010-06-30 14:30:00,14.55,14.57,14.51,14.57,6220200.0,11.4284,11.4441,11.397,11.4441,6220200.0
2010-06-30 15:00:00,14.57,14.58,14.41,14.42,10957500.0,11.4441,11.452,11.3184,11.3263,10957500.0
2010-06-30 15:30:00,14.41,14.47,14.3,14.36,29006600.0,11.3184,11.3656,11.232,11.2792,29006600.0
2010-07-01 09:30:00,14.33,14.35,14.09,14.13,23855900.0,11.2556,11.2713,11.0671,11.0985,23855900.0
2010-07-01 10:00:00,14.13,14.15,13.54,13.76,49484800.0,11.0985,11.1142,10.6351,10.8079,49484800.0
2010-07-01 10:30:00,13.75,13.76,13.5,13.7,34440100.0,10.8,10.8079,10.6037,10.7608,34440100.0
2010-07-01 11:00:00,13.7,13.85,13.62,13.81,21081000.0,10.7608,10.8786,10.6979,10.8472,21081000.0
2010-07-01 11:30:00,13.81,13.89,13.75,13.85,14780800.0,10.8472,10.91,10.8,10.8786,14780800.0
2010-07-01 12:00:00,13.84,13.9,13.77,13.89,11083800.0,10.8707,10.9179,10.8158,10.91,11083800.0
2010-07-01 12:30:00,13.88,14.06,13.87,13.96,18799700.0,10.9022,11.0435,10.8943,10.965,18799700.0
2010-07-01 13:00:00,13.97,14.08,13.93,14.05,8844400.0,10.9728,11.0592,10.9414,11.0357,8844400.0
2010-07-01 13:30:00,14.05,14.14,14.01,14.12,10565400.0,11.0357,11.1064,11.0043,11.0907,10565400.0
2010-07-01 14:00:00,14.11,14.18,14.05,14.12,9034600.0,11.0828,11.1378,11.0357,11.0907,9034600.0
2010-07-01 14:30:00,14.12,14.18,13.93,14.0,12599800.0,11.0907,11.1378,10.9414,10.9964,12599800.0
2010-07-01 15:00:00,14.01,14.08,13.94,14.01,12846700.0,11.0043,11.0592,10.9493,11.0043,12846700.0
2010-07-01 15:30:00,14.01,14.07,13.92,14.02,19648900.0,11.0043,11.0514,10.9336,11.0121,19648900.0
2010-07-02 09:30:00,14.09,14.1,13.8,13.87,25740800.0,11.0671,11.075,10.8393,10.8943,25740800.0
2010-07-02 10:00:00,13.87,13.94,13.75,13.84,16903600.0,10.8943,10.9493,10.8,10.8707,16903600.0
2010-07-02 10:30:00,13.85,13.89,13.78,13.82,7618800.0,10.8786,10.91,10.8236,10.855,7618800.0
2010-07-02 11:00:00,13.82,13.86,13.75,13.75,10092500.0,10.855,10.8864,10.8,10.8,10092500.0
2010-07-02 11:30:00,13.76,13.87,13.68,13.84,14590900.0,10.8079,10.8943,10.7451,10.8707,14590900.0
2010-07-02 12:00:00,13.84,13.84,13.73,13.78,7902600.0,10.8707,10.8707,10.7843,10.8236,7902600.0
2010-07-02 12:30:00,13.77,13.79,13.71,13.73,4037900.0,10.8158,10.8315,10.7686,10.7843,4037900.0
2010-07-02 13:00:00,13.74,13.8,13.69,13.76,6040800.0,10.7922,10.8393,10.7529,10.8079,6040800.0
2010-07-02 13:30:00,13.76,13.84,13.75,13.81,4847400.0,10.8079,10.8707,10.8,10.8472,4847400.0
2010-07-02 14:00:00,13.81,13.82,13.75,13.8,4705600.0,10.8472,10.855,10.8,10.8393,4705600.0
2010-07-02 14:30:00,13.8,13.8,13.75,13.8,4339800.0,10.8393,10.8393,10.8,10.8393,4339800.0
2010-07-02 15:00:00,13.8,13.87,13.78,13.84,8031100.0,10.8393,10.8943,10.8236,10.8707,8031100.0
2010-07-02 15:30:00,13.83,13.97,13.83,13.84,14819600.0,10.8629,10.9728,10.8629,10.8707,14819600.0
2010-07-06 09:30:00,14.13,14.25,14.08,14.21,18087100.0,11.0985,11.1928,11.0592,11.1614,18087100.0
2010-07-06 10:00:00,14.2,14.31,14.16,14.23,14208300.0,11.1535,11.2399,11.1221,11.1771,14208300.0
2010-07-06 10:30:00,14.23,14.25,14.15,14.18,7813600.0,11.1771,11.1928,11.1142,11.1378,7813600.0
2010-07-06 11:00:00,14.18,14.2,14.11,14.11,6132500.0,11.1378,11.1535,11.0828,11.0828,6132500.0
2010-07-06 11:30:00,14.11,14.21,14.11,14.2,4371800.0,11.0828,11.1614,11.0828,11.1535,4371800.0
2010-07-06 12:00:00,14.2,14.24,14.13,14.14,5332900.0,11.1535,11.1849,11.0985,11.1064,5332900.0
2010-07-06 12:30:00,14.14,14.17,14.04,14.09,5313700.0,11.1064,11.1299,11.0278,11.0671,5313700.0
2010-07-06 13:00:00,14.08,14.12,14.0,14.05,5412700.0,11.0592,11.0907,10.9964,11.0357,5412700.0
2010-07-06 13:30:00,14.05,14.07,13.91,13.97,7821800.0,11.0357,11.0514,10.9257,10.9728,7821800.0
2010-07-06 14:00:00,13.97,13.99,13.85,13.96,7381000.0,10.9728,10.9886,10.8786,10.965,7381000.0
2010-07-06 14:30:00,13.96,14.02,13.93,13.93,5304500.0,10.965,11.0121,10.9414,10.9414,5304500.0
2010-07-06 15:00:00,13.93,13.97,13.83,13.92,8534500.0,10.9414,10.9728,10.8629,10.9336,8534500.0
2010-07-06 15:30:00,13.92,14.07,13.9,14.07,17623400.0,10.9336,11.0514,10.9179,11.0514,17623400.0
2010-07-07 09:30:00,14.12,14.27,14.1,14.25,15061200.0,11.0907,11.2085,11.075,11.1928,15061200.0
2010-07-07 10:00:00,14.25,14.37,14.18,14.34,13965000.0,11.1928,11.287,11.1378,11.2635,13965000.0
2010-07-07 10:30:00,14.33,14.43,14.33,14.38,11519300.0,11.2556,11.3342,11.2556,11.2949,11519300.0
2010-07-07 11:00:00,14.39,14.4,14.25,14.35,6969500.0,11.3027,11.3106,11.1928,11.2713,6969500.0
2010-07-07 11:30:00,14.35,14.38,14.26,14.27,7422600.0,11.2713,11.2949,11.2006,11.2085,7422600.0
2010-07-07 12:00:00,14.28,14.33,14.27,14.31,7736400.0,11.2163,11.2556,11.2085,11.2399,7736400.0
2010-07-07 12:30:00,14.32,14.41,14.3,14.36,5587900.0,11.2478,11.3184,11.232,11.2792,5587900.0
2010-07-07 13:00:00,14.36,14.49,14.35,14.48,9078500.0,11.2792,11.3813,11.2713,11.3734,9078500.0
2010-07-07 13:30:00,14.48,14.49,14.28,14.47,6587000.0,11.3734,11.3813,11.2163,11.3656,6587000.0
2010-07-07 14:00:00,14.47,14.51,14.47,14.48,7211700.0,11.3656,11.397,11.3656,11.3734,7211700.0
2010-07-07 14:30:00,14.48,14.56,14.45,14.56,6296100.0,11.3734,11.4363,11.3499,11.4363,6296100.0
2010-07-07 15:00:00,14.55,14.64,14.51,14.6,12002800.0,11.4284,11.4991,11.397,11.4677,12002800.0
2010-07-07 15:30:00,14.6,14.73,14.3,14.71,29729200.0,11.4677,11.5698,11.232,11.5541,29729200.0
2010-07-08 09:30:00,14.88,14.94,14.78,14.83,22443000.0,11.6876,11.7347,11.6091,11.6483,22443000.0
2010-07-08 10:00:00,14.83,14.87,14.75,14.85,10591100.0,11.6483,11.6798,11.5855,11.664,10591100.0
2010-07-08 10:30:00,14.85,14.85,14.67,14.69,12458300.0,11.664,11.664,11.5227,11.5384,12458300.0
2010-07-08 11:00:00,14.68,14.78,14.65,14.7,10962700.0,11.5305,11.6091,11.507,11.5462,10962700.0
2010-07-08 11:30:00,14.7,14.76,14.65,14.68,6570000.0,11.5462,11.5934,11.507,11.5305,6570000.0
2010-07-08 12:00:00,14.68,14.74,14.65,14.73,4435800.0,11.5305,11.5776,11.507,11.5698,4435800.0
2010-07-08 12:30:00,14.73,14.75,14.67,14.68,4187000.0,11.5698,11.5855,11.5227,11.5305,4187000.0
2010-07-08 13:00:00,14.68,14.79,14.67,14.73,4101800.0,11.5305,11.6169,11.5227,11.5698,4101800.0
2010-07-08 13:30:00,14.73,14.77,14.71,14.72,5296900.0,11.5698,11.6012,11.5541,11.5619,5296900.0
2010-07-08 14:00:00,14.73,14.74,14.61,14.65,6221200.0,11.5698,11.5776,11.4755,11.507,6221200.0
2010-07-08 14:30:00,14.66,14.73,14.63,14.72,5357300.0,11.5148,11.5698,11.4912,11.5619,5357300.0
2010-07-08 15:00:00,14.71,14.76,14.62,14.76,7438200.0,11.5541,11.5934,11.4834,11.5934,7438200.0
2010-07-08 15:30:00,14.76,14.86,14.6,14.86,24321300.0,11.5934,11.6719,11.4677,11.6719,24321300.0
2010-07-09 09:30:00,14.86,14.9,14.75,14.8,9971600.0,11.6719,11.7033,11.5855,11.6248,9971600.0
2010-07-09 10:00:00,14.81,14.95,14.79,14.87,8435100.0,11.6326,11.7426,11.6169,11.6798,8435100.0
2010-07-09 10:30:00,14.88,14.96,14.87,14.9,5860900.0,11.6876,11.7504,11.6798,11.7033,5860900.0
2010-07-09 11:00:00,14.9,14.92,14.85,14.88,4754100.0,11.7033,11.719,11.664,11.6876,4754100.0
2010-07-09 11:30:00,14.88,14.99,14.87,14.94,2925300.0,11.6876,11.774,11.6798,11.7347,2925300.0
2010-07-09 12:00:00,14.95,14.99,14.94,14.98,3268700.0,11.7426,11.774,11.7347,11.7662,3268700.0
2010-07-09 12:30:00,14.98,14.98,14.93,14.94,4970000.0,11.7662,11.7662,11.7269,11.7347,4970000.0
2010-07-09 13:00:00,14.95,14.98,14.93,14.97,2980500.0,11.7426,11.7662,11.7269,11.7583,2980500.0
2010-07-09 13:30:00,14.96,15.03,14.96,15.02,5867200.0,11.7504,11.8054,11.7504,11.7976,5867200.0
2010-07-09 14:00:00,15.02,15.04,14.99,15.02,4744000.0,11.7976,11.8133,11.774,11.7976,4744000.0
2010-07-09 14:30:00,15.02,15.13,15.02,15.1,5353400.0,11.7976,11.884,11.7976,11.8604,5353400.0
2010-07-09 15:00:00,15.11,15.12,15.05,15.06,6688800.0,11.8683,11.8761,11.8211,11.829,6688800.0
2010-07-09 15:30:00,15.07,15.12,15.05,15.09,14439600.0,11.8368,11.8761,11.8211,11.8526,14439600.0
2010-07-12 09:30:00,15.06,15.19,15.01,15.16,11765200.0,11.829,11.9311,11.7897,11.9075,11765200.0
2010-07-12 10:00:00,15.16,15.18,15.08,15.11,6746600.0,11.9075,11.9233,11.8447,11.8683,6746600.0
2010-07-12 10:30:00,15.1,15.13,15.04,15.06,7439900.0,11.8604,11.884,11.8133,11.829,7439900.0
2010-07-12 11:00:00,15.06,15.08,14.97,15.06,6815200.0,11.829,11.8447,11.7583,11.829,6815200.0
2010-07-12 11:30:00,15.06,15.1,15.05,15.08,3719300.0,11.829,11.8604,11.8211,11.8447,3719300.0
2010-07-12 12:00:00,15.09,15.22,15.08,15.15,6822300.0,11.8526,11.9547,11.8447,11.8997,6822300.0
2010-07-12 12:30:00,15.15,15.23,15.14,15.14,5832000.0,11.8997,11.9625,11.8918,11.8918,5832000.0
2010-07-12 13:00:00,15.14,15.22,15.13,15.22,4840400.0,11.8918,11.9547,11.884,11.9547,4840400.0
2010-07-12 13:30:00,15.22,15.24,15.16,15.24,4446800.0,11.9547,11.9704,11.9075,11.9704,4446800.0
2010-07-12 14:00:00,15.24,15.25,15.16,15.21,4697400.0,11.9704,11.9782,11.9075,11.9468,4697400.0
2010-07-12 14:30:00,15.2,15.24,15.17,15.2,5700300.0,11.939,11.9704,11.9154,11.939,5700300.0
2010-07-12 15:00:00,15.21,15.24,15.18,15.21,5506800.0,11.9468,11.9704,11.9233,11.9468,5506800.0
2010-07-12 15:30:00,15.22,15.24,15.18,15.21,11584100.0,11.9547,11.9704,11.9233,11.9468,11584100.0
2010-07-13 09:30:00,15.47,15.54,15.4,15.52,17373900.0,12.151,12.206,12.0961,12.1903,17373900.0
2010-07-13 10:00:00,15.52,15.58,15.5,15.57,15301200.0,12.1903,12.2374,12.1746,12.2296,15301200.0
2010-07-13 10:30:00,15.58,15.65,15.53,15.62,10358300.0,12.2374,12.2924,12.1982,12.2689,10358300.0
2010-07-13 11:00:00,15.63,15.66,15.59,15.64,6142100.0,12.2767,12.3003,12.2453,12.2846,6142100.0
2010-07-13 11:30:00,15.63,15.68,15.58,15.6,6615700.0,12.2767,12.316,12.2374,12.2531,6615700.0
2010-07-13 12:00:00,15.6,15.69,15.6,15.69,5842400.0,12.2531,12.3238,12.2531,12.3238,5842400.0
2010-07-13 12:30:00,15.69,15.69,15.57,15.61,7929900.0,12.3238,12.3238,12.2296,12.261,7929900.0
2010-07-13 13:00:00,15.61,15.65,15.54,15.57,4948200.0,12.261,12.2924,12.206,12.2296,4948200.0
2010-07-13 13:30:00,15.57,15.61,15.53,15.54,5074700.0,12.2296,12.261,12.1982,12.206,5074700.0
2010-07-13 14:00:00,15.53,15.6,15.53,15.58,5678600.0,12.1982,12.2531,12.1982,12.2374,5678600.0
2010-07-13 14:30:00,15.57,15.65,15.57,15.65,4791200.0,12.2296,12.2924,12.2296,12.2924,4791200.0
2010-07-13 15:00:00,15.64,15.7,15.64,15.69,10203000.0,12.2846,12.3317,12.2846,12.3238,10203000.0
2010-07-13 15:30:00,15.7,15.72,15.65,15.67,19915200.0,12.3317,12.3474,12.2924,12.3081,19915200.0
2010-07-14 09:30:00,15.59,15.63,15.42,15.5,16135600.0,12.2453,12.2767,12.1118,12.1746,16135600.0
2010-07-14 10:00:00,15.5,15.55,15.45,15.49,11219500.0,12.1746,12.2139,12.1353,12.1667,11219500.0
2010-07-14 10:30:00,15.5,15.52,15.44,15.51,6359900.0,12.1746,12.1903,12.1275,12.1825,6359900.0
2010-07-14 11:00:00,15.51,15.57,15.49,15.54,7830400.0,12.1825,12.2296,12.1667,12.206,7830400.0
2010-07-14 11:30:00,15.54,15.62,15.53,15.57,6321700.0,12.206,12.2689,12.1982,12.2296,6321700.0
2010-07-14 12:00:00,15.57,15.67,15.56,15.66,4411000.0,12.2296,12.3081,12.2217,12.3003,4411000.0
2010-07-14 12:30:00,15.66,15.72,15.64,15.65,5614600.0,12.3003,12.3474,12.2846,12.2924,5614600.0
2010-07-14 13:00:00,15.66,15.68,15.6,15.67,4512700.0,12.3003,12.316,12.2531,12.3081,4512700.0
2010-07-14 13:30:00,15.66,15.69,15.6,15.65,6336500.0,12.3003,12.3238,12.2531,12.2924,6336500.0
2010-07-14 14:00:00,15.65,15.67,15.5,15.55,9605400.0,12.2924,12.3081,12.1746,12.2139,9605400.0
2010-07-14 14:30:00,15.55,15.63,15.52,15.6,7800700.0,12.2139,12.2767,12.1903,12.2531,7800700.0
2010-07-14 15:00:00,15.6,15.66,15.55,15.63,8207500.0,12.2531,12.3003,12.2139,12.2767,8207500.0
2010-07-14 15:30:00,15.63,15.68,15.57,15.68,14624700.0,12.2767,12.316,12.2296,12.316,14624700.0
2010-07-15 09:30:00,15.66,15.69,15.33,15.38,24285800.0,12.3003,12.3238,12.0411,12.0803,24285800.0
2010-07-15 10:00:00,15.39,15.4,15.07,15.2,26295800.0,12.0882,12.0961,11.8368,11.939,26295800.0
2010-07-15 10:30:00,15.2,15.27,15.12,15.16,12790200.0,11.939,11.9939,11.8761,11.9075,12790200.0
2010-07-15 11:00:00,15.16,15.2,15.06,15.18,11145100.0,11.9075,11.939,11.829,11.9233,11145100.0
2010-07-15 11:30:00,15.18,15.19,15.1,15.11,7903500.0,11.9233,11.9311,11.8604,11.8683,7903500.0
2010-07-15 12:00:00,15.1,15.16,15.09,15.12,7145200.0,11.8604,11.9075,11.8526,11.8761,7145200.0
2010-07-15 12:30:00,15.12,15.15,15.1,15.13,4486000.0,11.8761,11.8997,11.8604,11.884,4486000.0
2010-07-15 13:00:00,15.14,15.31,15.13,15.23,9260900.0,11.8918,12.0254,11.884,11.9625,9260900.0
2010-07-15 13:30:00,15.23,15.26,15.18,15.22,5841400.0,11.9625,11.9861,11.9233,11.9547,5841400.0
2010-07-15 14:00:00,15.22,15.28,15.15,15.26,7532900.0,11.9547,12.0018,11.8997,11.9861,7532900.0
2010-07-15 14:30:00,15.26,15.34,15.25,15.28,10062000.0,11.9861,12.0489,11.9782,12.0018,10062000.0
2010-07-15 15:00:00,15.28,15.31,15.16,15.26,14670700.0,12.0018,12.0254,11.9075,11.9861,14670700.0
2010-07-15 15:30:00,15.26,15.45,15.25,15.39,25280100.0,11.9861,12.1353,11.9782,12.0882,25280100.0
2010-07-16 09:30:00,14.63,14.67,14.31,14.43,71069100.0,11.4912,11.5227,11.2399,11.3342,71069100.0
2010-07-16 10:00:00,14.43,14.49,14.33,14.35,30839300.0,11.3342,11.3813,11.2556,11.2713,30839300.0
2010-07-16 10:30:00,14.35,14.36,14.23,14.23,28396800.0,11.2713,11.2792,11.1771,11.1771,28396800.0
2010-07-16 11:00:00,14.23,14.28,14.12,14.14,33402900.0,11.1771,11.2163,11.0907,11.1064,33402900.0
2010-07-16 11:30:00,14.14,14.26,14.07,14.12,34430400.0,11.1064,11.2006,11.0514,11.0907,34430400.0
2010-07-16 12:00:00,14.11,14.25,14.1,14.23,22410000.0,11.0828,11.1928,11.075,11.1771,22410000.0
2010-07-16 12:30:00,14.23,14.24,14.12,14.12,22007400.0,11.1771,11.1849,11.0907,11.0907,22007400.0
2010-07-16 13:00:00,14.13,14.2,14.12,14.14,12638000.0,11.0985,11.1535,11.0907,11.1064,12638000.0
2010-07-16 13:30:00,14.14,14.18,14.03,14.04,23954700.0,11.1064,11.1378,11.02,11.0278,23954700.0
2010-07-16 14:00:00,14.05,14.13,14.01,14.03,15721400.0,11.0357,11.0985,11.0043,11.02,15721400.0
2010-07-16 14:30:00,14.03,14.06,13.98,14.02,22545000.0,11.02,11.0435,10.9807,11.0121,22545000.0
2010-07-16 15:00:00,14.03,14.06,13.96,14.0,20243500.0,11.02,11.0435,10.965,10.9964,20243500.0
2010-07-16 15:30:00,14.0,14.08,13.97,14.0,50390300.0,10.9964,11.0592,10.9728,10.9964,50390300.0
2010-07-19 09:30:00,13.97,14.02,13.58,13.64,55517100.0,10.9728,11.0121,10.6665,10.7136,55517100.0
2010-07-19 10:00:00,13.64,13.66,13.51,13.52,35565300.0,10.7136,10.7294,10.6115,10.6194,35565300.0
2010-07-19 10:30:00,13.53,13.56,13.36,13.38,33115800.0,10.6272,10.6508,10.4937,10.5094,33115800.0
2010-07-19 11:00:00,13.38,13.47,13.33,13.46,24265200.0,10.5094,10.5801,10.4702,10.5723,24265200.0
2010-07-19 11:30:00,13.46,13.49,13.3,13.39,21330200.0,10.5723,10.5958,10.4466,10.5173,21330200.0
2010-07-19 12:00:00,13.39,13.5,13.35,13.5,13153800.0,10.5173,10.6037,10.4859,10.6037,13153800.0
2010-07-19 12:30:00,13.49,13.5,13.42,13.49,15195800.0,10.5958,10.6037,10.5408,10.5958,15195800.0
2010-07-19 13:00:00,13.49,13.54,13.45,13.48,14301300.0,10.5958,10.6351,10.5644,10.588,14301300.0
2010-07-19 13:30:00,13.48,13.52,13.37,13.43,12407900.0,10.588,10.6194,10.5016,10.5487,12407900.0
2010-07-19 14:00:00,13.43,13.57,13.42,13.53,13534300.0,10.5487,10.6587,10.5408,10.6272,13534300.0
2010-07-19 14:30:00,13.52,13.64,13.48,13.58,14111100.0,10.6194,10.7136,10.588,10.6665,14111100.0
2010-07-19 15:00:00,13.58,13.72,13.54,13.57,20870400.0,10.6665,10.7765,10.6351,10.6587,20870400.0
2010-07-19 15:30:00,13.57,13.64,13.55,13.6,27363900.0,10.6587,10.7136,10.643,10.6822,27363900.0
2010-07-20 09:30:00,13.37,13.47,13.3,13.43,28965200.0,10.5016,10.5801,10.4466,10.5487,28965200.0
2010-07-20 10:00:00,13.43,13.57,13.4,13.54,15067400.0,10.5487,10.6587,10.5251,10.6351,15067400.0
2010-07-20 10:30:00,13.54,13.62,13.5,13.58,13392500.0,10.6351,10.6979,10.6037,10.6665,13392500.0
2010-07-20 11:00:00,13.59,13.61,13.52,13.57,10043800.0,10.6744,10.6901,10.6194,10.6587,10043800.0
2010-07-20 11:30:00,13.57,13.58,13.47,13.49,7605900.0,10.6587,10.6665,10.5801,10.5958,7605900.0
2010-07-20 12:00:00,13.49,13.53,13.44,13.47,6114900.0,10.5958,10.6272,10.5566,10.5801,6114900.0
2010-07-20 12:30:00,13.47,13.55,13.46,13.53,4973200.0,10.5801,10.643,10.5723,10.6272,4973200.0
2010-07-20 13:00:00,13.52,13.54,13.46,13.53,6076900.0,10.6194,10.6351,10.5723,10.6272,6076900.0
2010-07-20 13:30:00,13.53,13.63,13.5,13.63,10276400.0,10.6272,10.7058,10.6037,10.7058,10276400.0
2010-07-20 14:00:00,13.63,13.67,13.56,13.67,14317900.0,10.7058,10.7372,10.6508,10.7372,14317900.0
2010-07-20 14:30:00,13.67,13.81,13.66,13.76,17927700.0,10.7372,10.8472,10.7294,10.8079,17927700.0
2010-07-20 15:00:00,13.76,13.85,13.74,13.81,12116200.0,10.8079,10.8786,10.7922,10.8472,12116200.0
2010-07-20 15:30:00,13.82,13.85,13.71,13.77,24836400.0,10.855,10.8786,10.7686,10.8158,24836400.0
2010-07-21 09:30:00,13.96,13.97,13.66,13.73,27137800.0,10.965,10.9728,10.7294,10.7843,27137800.0
2010-07-21 10:00:00,13.73,13.85,13.67,13.85,17113400.0,10.7843,10.8786,10.7372,10.8786,17113400.0
2010-07-21 10:30:00,13.85,13.85,13.69,13.71,10372700.0,10.8786,10.8786,10.7529,10.7686,10372700.0
2010-07-21 11:00:00,13.71,13.71,13.54,13.57,15286100.0,10.7686,10.7686,10.6351,10.6587,15286100.0
2010-07-21 11:30:00,13.58,13.61,13.51,13.6,9956300.0,10.6665,10.6901,10.6115,10.6822,9956300.0
2010-07-21 12:00:00,13.61,13.65,13.58,13.6,7459800.0,10.6901,10.7215,10.6665,10.6822,7459800.0
2010-07-21 12:30:00,13.61,13.68,13.56,13.58,9005300.0,10.6901,10.7451,10.6508,10.6665,9005300.0
2010-07-21 13:00:00,13.57,13.61,13.54,13.55,6627400.0,10.6587,10.6901,10.6351,10.643,6627400.0
2010-07-21 13:30:00,13.55,13.62,13.55,13.57,7088300.0,10.643,10.6979,10.643,10.6587,7088300.0
2010-07-21 14:00:00,13.57,13.59,13.39,13.44,22269600.0,10.6587,10.6744,10.5173,10.5566,22269600.0
2010-07-21 14:30:00,13.44,13.48,13.35,13.38,18218300.0,10.5566,10.588,10.4859,10.5094,18218300.0
2010-07-21 15:00:00,13.39,13.44,13.36,13.39,13872200.0,10.5173,10.5566,10.4937,10.5173,13872200.0
2010-07-21 15:30:00,13.4,13.43,13.33,13.37,27161000.0,10.5251,10.5487,10.4702,10.5016,27161000.0
2010-07-22 09:30:00,13.55,13.76,13.54,13.75,28674000.0,10.643,10.8079,10.6351,10.8,28674000.0
2010-07-22 10:00:00,13.75,13.89,13.75,13.86,25987900.0,10.8,10.91,10.8,10.8864,25987900.0
2010-07-22 10:30:00,13.85,13.86,13.77,13.77,12535500.0,10.8786,10.8864,10.8158,10.8158,12535500.0
2010-07-22 11:00:00,13.77,13.79,13.68,13.77,11052100.0,10.8158,10.8315,10.7451,10.8158,11052100.0
2010-07-22 11:30:00,13.77,13.78,13.63,13.69,11439000.0,10.8158,10.8236,10.7058,10.7529,11439000.0
2010-07-22 12:00:00,13.68,13.74,13.67,13.71,5742300.0,10.7451,10.7922,10.7372,10.7686,5742300.0
2010-07-22 12:30:00,13.71,13.76,13.7,13.75,7042600.0,10.7686,10.8079,10.7608,10.8,7042600.0
2010-07-22 13:00:00,13.76,13.78,13.74,13.74,7667100.0,10.8079,10.8236,10.7922,10.7922,7667100.0
2010-07-22 13:30:00,13.74,13.77,13.69,13.74,6125000.0,10.7922,10.8158,10.7529,10.7922,6125000.0
2010-07-22 14:00:00,13.73,13.78,13.71,13.77,9069600.0,10.7843,10.8236,10.7686,10.8158,9069600.0
2010-07-22 14:30:00,13.76,13.78,13.69,13.75,8841900.0,10.8079,10.8236,10.7529,10.8,8841900.0
2010-07-22 15:00:00,13.75,13.78,13.72,13.73,10934000.0,10.8,10.8236,10.7765,10.7843,10934000.0
2010-07-22 15:30:00,13.74,13.75,13.61,13.65,29253700.0,10.7922,10.8,10.6901,10.7215,29253700.0
2010-07-23 09:30:00,13.68,13.7,13.47,13.5,18698400.0,10.7451,10.7608,10.5801,10.6037,18698400.0
2010-07-23 10:00:00,13.5,13.6,13.47,13.59,11205600.0,10.6037,10.6822,10.5801,10.6744,11205600.0
2010-07-23 10:30:00,13.6,13.65,13.59,13.61,9949200.0,10.6822,10.7215,10.6744,10.6901,9949200.0
2010-07-23 11:00:00,13.61,13.64,13.57,13.6,5033400.0,10.6901,10.7136,10.6587,10.6822,5033400.0
2010-07-23 11:30:00,13.59,13.62,13.53,13.6,6373100.0,10.6744,10.6979,10.6272,10.6822,6373100.0
2010-07-23 12:00:00,13.6,13.65,13.53,13.62,12223100.0,10.6822,10.7215,10.6272,10.6979,12223100.0
2010-07-23 12:30:00,13.63,13.63,13.55,13.62,5141300.0,10.7058,10.7058,10.643,10.6979,5141300.0
2010-07-23 13:00:00,13.62,13.74,13.59,13.72,9422700.0,10.6979,10.7922,10.6744,10.7765,9422700.0
2010-07-23 13:30:00,13.72,13.77,13.68,13.74,8629400.0,10.7765,10.8158,10.7451,10.7922,8629400.0
2010-07-23 14:00:00,13.74,13.8,13.72,13.77,8804000.0,10.7922,10.8393,10.7765,10.8158,8804000.0
2010-07-23 14:30:00,13.77,13.79,13.74,13.75,5927800.0,10.8158,10.8315,10.7922,10.8,5927800.0
2010-07-23 15:00:00,13.75,13.78,13.71,13.73,7949000.0,10.8,10.8236,10.7686,10.7843,7949000.0
2010-07-23 15:30:00,13.73,13.76,13.63,13.74,16905500.0,10.7843,10.8079,10.7058,10.7922,16905500.0
2010-07-26 09:30:00,13.85,13.88,13.71,13.78,12757600.0,10.8786,10.9022,10.7686,10.8236,12757600.0
2010-07-26 10:00:00,13.79,13.96,13.78,13.89,13945900.0,10.8315,10.965,10.8236,10.91,13945900.0
2010-07-26 10:30:00,13.89,13.97,13.84,13.93,9390700.0,10.91,10.9728,10.8707,10.9414,9390700.0
2010-07-26 11:00:00,13.94,13.96,13.9,13.95,8738400.0,10.9493,10.965,10.9179,10.9571,8738400.0
2010-07-26 11:30:00,13.96,14.09,13.95,14.08,13423200.0,10.965,11.0671,10.9571,11.0592,13423200.0
2010-07-26 12:00:00,14.07,14.15,14.06,14.12,10854800.0,11.0514,11.1142,11.0435,11.0907,10854800.0
2010-07-26 12:30:00,14.11,14.15,14.02,14.09,9374600.0,11.0828,11.1142,11.0121,11.0671,9374600.0
2010-07-26 13:00:00,14.09,14.11,14.07,14.1,4924800.0,11.0671,11.0828,11.0514,11.075,4924800.0
2010-07-26 13:30:00,14.11,14.17,14.09,14.16,7899600.0,11.0828,11.1299,11.0671,11.1221,7899600.0
2010-07-26 14:00:00,14.15,14.18,14.11,14.11,6694600.0,11.1142,11.1378,11.0828,11.0828,6694600.0
2010-07-26 14:30:00,14.11,14.12,14.03,14.05,8710000.0,11.0828,11.0907,11.02,11.0357,8710000.0
2010-07-26 15:00:00,14.06,14.12,14.04,14.1,9779900.0,11.0435,11.0907,11.0278,11.075,9779900.0
2010-07-26 15:30:00,14.1,14.21,14.07,14.14,27452100.0,11.075,11.1614,11.0514,11.1064,27452100.0
2010-07-27 09:30:00,14.52,14.65,14.46,14.46,35200100.0,11.4048,11.507,11.3577,11.3577,35200100.0
2010-07-27 10:00:00,14.46,14.5,14.22,14.33,30815100.0,11.3577,11.3891,11.1692,11.2556,30815100.0
2010-07-27 10:30:00,14.33,14.39,14.31,14.37,9438200.0,11.2556,11.3027,11.2399,11.287,9438200.0
2010-07-27 11:00:00,14.36,14.37,14.21,14.24,12340500.0,11.2792,11.287,11.1614,11.1849,12340500.0
2010-07-27 11:30:00,14.24,14.35,14.22,14.34,9231600.0,11.1849,11.2713,11.1692,11.2635,9231600.0
2010-07-27 12:00:00,14.35,14.38,14.32,14.35,6130500.0,11.2713,11.2949,11.2478,11.2713,6130500.0
2010-07-27 12:30:00,14.35,14.36,14.31,14.32,5020000.0,11.2713,11.2792,11.2399,11.2478,5020000.0
2010-07-27 13:00:00,14.32,14.33,14.23,14.23,5144100.0,11.2478,11.2556,11.1771,11.1771,5144100.0
2010-07-27 13:30:00,14.24,14.31,14.23,14.28,4434600.0,11.1849,11.2399,11.1771,11.2163,4434600.0
2010-07-27 14:00:00,14.27,14.38,14.26,14.3,8175800.0,11.2085,11.2949,11.2006,11.232,8175800.0
2010-07-27 14:30:00,14.3,14.31,14.2,14.23,8299500.0,11.232,11.2399,11.1535,11.1771,8299500.0
2010-07-27 15:00:00,14.23,14.3,14.21,14.28,8494400.0,11.1771,11.232,11.1614,11.2163,8494400.0
2010-07-27 15:30:00,14.29,14.29,14.18,14.19,18390400.0,11.2242,11.2242,11.1378,11.1456,18390400.0
2010-07-28 09:30:00,14.12,14.24,14.08,14.13,15334200.0,11.0907,11.1849,11.0592,11.0985,15334200.0
2010-07-28 10:00:00,14.14,14.19,14.04,14.08,11914200.0,11.1064,11.1456,11.0278,11.0592,11914200.0
2010-07-28 10:30:00,14.08,14.08,14.01,14.06,10023700.0,11.0592,11.0592,11.0043,11.0435,10023700.0
2010-07-28 11:00:00,14.06,14.07,14.03,14.05,4878000.0,11.0435,11.0514,11.02,11.0357,4878000.0
2010-07-28 11:30:00,14.05,14.1,14.03,14.05,5156300.0,11.0357,11.075,11.02,11.0357,5156300.0
2010-07-28 12:00:00,14.05,14.12,14.03,14.07,2701400.0,11.0357,11.0907,11.02,11.0514,2701400.0
2010-07-28 12:30:00,14.06,14.12,14.05,14.12,3226100.0,11.0435,11.0907,11.0357,11.0907,3226100.0
2010-07-28 13:00:00,14.12,14.14,14.07,14.08,4280700.0,11.0907,11.1064,11.0514,11.0592,4280700.0
2010-07-28 13:30:00,14.09,14.09,14.05,14.09,3665000.0,11.0671,11.0671,11.0357,11.0671,3665000.0
2010-07-28 14:00:00,14.09,14.1,14.01,14.05,8472300.0,11.0671,11.075,11.0043,11.0357,8472300.0
2010-07-28 14:30:00,14.05,14.06,14.01,14.04,5723700.0,11.0357,11.0435,11.0043,11.0278,5723700.0
2010-07-28 15:00:00,14.04,14.05,13.96,14.02,10718200.0,11.0278,11.0357,10.965,11.0121,10718200.0
2010-07-28 15:30:00,14.02,14.05,13.98,14.01,14670400.0,11.0121,11.0357,10.9807,11.0043,14670400.0
2010-07-29 09:30:00,14.15,14.21,14.1,14.18,12260900.0,11.1142,11.1614,11.075,11.1378,12260900.0
2010-07-29 10:00:00,14.17,14.18,14.1,14.13,7089700.0,11.1299,11.1378,11.075,11.0985,7089700.0
2010-07-29 10:30:00,14.14,14.15,14.1,14.12,5839200.0,11.1064,11.1142,11.075,11.0907,5839200.0
2010-07-29 11:00:00,14.11,14.12,13.95,13.95,9870700.0,11.0828,11.0907,10.9571,10.9571,9870700.0
2010-07-29 11:30:00,13.95,13.98,13.91,13.95,10232700.0,10.9571,10.9807,10.9257,10.9571,10232700.0
2010-07-29 12:00:00,13.95,14.01,13.91,13.99,7860100.0,10.9571,11.0043,10.9257,10.9886,7860100.0
2010-07-29 12:30:00,13.98,13.99,13.9,13.99,6785900.0,10.9807,10.9886,10.9179,10.9886,6785900.0
2010-07-29 13:00:00,13.97,14.01,13.94,14.0,6024000.0,10.9728,11.0043,10.9493,10.9964,6024000.0
2010-07-29 13:30:00,14.0,14.05,14.0,14.02,4422400.0,10.9964,11.0357,10.9964,11.0121,4422400.0
2010-07-29 14:00:00,14.02,14.08,13.95,14.07,5609100.0,11.0121,11.0592,10.9571,11.0514,5609100.0
2010-07-29 14:30:00,14.07,14.11,14.02,14.07,11183700.0,11.0514,11.0828,11.0121,11.0514,11183700.0
2010-07-29 15:00:00,14.06,14.12,14.03,14.1,9110900.0,11.0435,11.0907,11.02,11.075,9110900.0
2010-07-29 15:30:00,14.11,14.11,13.98,14.02,18792700.0,11.0828,11.0828,10.9807,11.0121,18792700.0
2010-07-30 09:30:00,13.88,14.14,13.85,14.13,23323600.0,10.9022,11.1064,10.8786,11.0985,23323600.0
2010-07-30 10:00:00,14.12,14.18,14.08,14.12,12254900.0,11.0907,11.1378,11.0592,11.0907,12254900.0
2010-07-30 10:30:00,14.12,14.24,14.12,14.16,11070500.0,11.0907,11.1849,11.0907,11.1221,11070500.0
2010-07-30 11:00:00,14.15,14.22,14.13,14.16,6807800.0,11.1142,11.1692,11.0985,11.1221,6807800.0
2010-07-30 11:30:00,14.15,14.2,14.07,14.17,5271600.0,11.1142,11.1535,11.0514,11.1299,5271600.0
2010-07-30 12:00:00,14.18,14.18,14.12,14.12,5071200.0,11.1378,11.1378,11.0907,11.0907,5071200.0
2010-07-30 12:30:00,14.13,14.15,14.07,14.14,4588700.0,11.0985,11.1142,11.0514,11.1064,4588700.0
2010-07-30 13:00:00,14.14,14.15,14.06,14.09,5270600.0,11.1064,11.1142,11.0435,11.0671,5270600.0
2010-07-30 13:30:00,14.09,14.1,13.98,14.0,6204700.0,11.0671,11.075,10.9807,10.9964,6204700.0
2010-07-30 14:00:00,14.0,14.09,13.99,14.08,6512600.0,10.9964,11.0671,10.9886,11.0592,6512600.0
2010-07-30 14:30:00,14.08,14.1,14.04,14.05,4556100.0,11.0592,11.075,11.0278,11.0357,4556100.0
2010-07-30 15:00:00,14.04,14.18,14.03,14.16,9002800.0,11.0278,11.1378,11.02,11.1221,9002800.0
2010-07-30 15:30:00,14.16,14.17,14.04,14.05,18140500.0,11.1221,11.1299,11.0278,11.0357,18140500.0
2010-08-02 09:30:00,14.38,14.4,14.23,14.32,17503900.0,11.2949,11.3106,11.1771,11.2478,17503900.0
2010-08-02 10:00:00,14.31,14.46,14.31,14.41,20028300.0,11.2399,11.3577,11.2399,11.3184,20028300.0
2010-08-02 10:30:00,14.41,14.42,14.36,14.39,7984500.0,11.3184,11.3263,11.2792,11.3027,7984500.0
2010-08-02 11:00:00,14.39,14.41,14.37,14.38,6445000.0,11.3027,11.3184,11.287,11.2949,6445000.0
2010-08-02 11:30:00,14.38,14.45,14.37,14.43,8820900.0,11.2949,11.3499,11.287,11.3342,8820900.0
2010-08-02 12:00:00,14.44,14.44,14.41,14.43,6370100.0,11.342,11.342,11.3184,11.3342,6370100.0
2010-08-02 12:30:00,14.42,14.44,14.41,14.43,4817200.0,11.3263,11.342,11.3184,11.3342,4817200.0
2010-08-02 13:00:00,14.44,14.44,14.41,14.41,4003900.0,11.342,11.342,11.3184,11.3184,4003900.0
2010-08-02 13:30:00,14.41,14.42,14.37,14.38,7160300.0,11.3184,11.3263,11.287,11.2949,7160300.0
2010-08-02 14:00:00,14.38,14.41,14.36,14.4,3729500.0,11.2949,11.3184,11.2792,11.3106,3729500.0
2010-08-02 14:30:00,14.39,14.45,14.39,14.43,7468600.0,11.3027,11.3499,11.3027,11.3342,7468600.0
2010-08-02 15:00:00,14.44,14.46,14.42,14.46,6172700.0,11.342,11.3577,11.3263,11.3577,6172700.0
2010-08-02 15:30:00,14.46,14.47,14.42,14.45,19113500.0,11.3577,11.3656,11.3263,11.3499,19113500.0
2010-08-03 09:30:00,14.36,14.46,14.31,14.43,14282600.0,11.2792,11.3577,11.2399,11.3342,14282600.0
2010-08-03 10:00:00,14.43,14.43,14.29,14.37,13557800.0,11.3342,11.3342,11.2242,11.287,13557800.0
2010-08-03 10:30:00,14.36,14.41,14.35,14.35,5172000.0,11.2792,11.3184,11.2713,11.2713,5172000.0
2010-08-03 11:00:00,14.36,14.43,14.34,14.41,6276700.0,11.2792,11.3342,11.2635,11.3184,6276700.0
2010-08-03 11:30:00,14.41,14.44,14.4,14.42,4337100.0,11.3184,11.342,11.3106,11.3263,4337100.0
2010-08-03 12:00:00,14.41,14.42,14.35,14.36,4310400.0,11.3184,11.3263,11.2713,11.2792,4310400.0
2010-08-03 12:30:00,14.37,14.39,14.35,14.36,3175800.0,11.287,11.3027,11.2713,11.2792,3175800.0
2010-08-03 13:00:00,14.36,14.37,14.33,14.35,4371600.0,11.2792,11.287,11.2556,11.2713,4371600.0
2010-08-03 13:30:00,14.34,14.37,14.33,14.37,3266000.0,11.2635,11.287,11.2556,11.287,3266000.0
2010-08-03 14:00:00,14.36,14.39,14.34,14.38,3550400.0,11.2792,11.3027,11.2635,11.2949,3550400.0
2010-08-03 14:30:00,14.38,14.41,14.37,14.39,3910100.0,11.2949,11.3184,11.287,11.3027,3910100.0
2010-08-03 15:00:00,14.39,14.4,14.36,14.36,3852200.0,11.3027,11.3106,11.2792,11.2792,3852200.0
2010-08-03 15:30:00,14.36,14.38,14.29,14.34,14017300.0,11.2792,11.2949,11.2242,11.2635,14017300.0
2010-08-04 09:30:00,14.37,14.39,14.21,14.3,17666600.0,11.287,11.3027,11.1614,11.232,17666600.0
2010-08-04 10:00:00,14.3,14.37,14.22,14.24,11640700.0,11.232,11.287,11.1692,11.1849,11640700.0
2010-08-04 10:30:00,14.24,14.25,14.15,14.2,23676100.0,11.1849,11.1928,11.1142,11.1535,23676100.0
2010-08-04 11:00:00,14.2,14.23,14.19,14.22,4651000.0,11.1535,11.1771,11.1456,11.1692,4651000.0
2010-08-04 11:30:00,14.21,14.22,14.16,14.17,5810400.0,11.1614,11.1692,11.1221,11.1299,5810400.0
2010-08-04 12:00:00,14.16,14.23,14.15,14.21,5884800.0,11.1221,11.1771,11.1142,11.1614,5884800.0
2010-08-04 12:30:00,14.22,14.23,14.17,14.17,6450800.0,11.1692,11.1771,11.1299,11.1299,6450800.0
2010-08-04 13:00:00,14.17,14.18,14.12,14.15,6972200.0,11.1299,11.1378,11.0907,11.1142,6972200.0
2010-08-04 13:30:00,14.15,14.2,14.13,14.15,4795800.0,11.1142,11.1535,11.0985,11.1142,4795800.0
2010-08-04 14:00:00,14.15,14.19,14.14,14.15,5025700.0,11.1142,11.1456,11.1064,11.1142,5025700.0
2010-08-04 14:30:00,14.15,14.2,14.14,14.16,5172900.0,11.1142,11.1535,11.1064,11.1221,5172900.0
2010-08-04 15:00:00,14.16,14.18,14.15,14.16,4662700.0,11.1221,11.1378,11.1142,11.1221,4662700.0
2010-08-04 15:30:00,14.17,14.21,14.16,14.2,15917700.0,11.1299,11.1614,11.1221,11.1535,15917700.0
2010-08-05 09:30:00,14.09,14.12,14.02,14.06,13350500.0,11.0671,11.0907,11.0121,11.0435,13350500.0
2010-08-05 10:00:00,14.06,14.09,14.02,14.02,11359000.0,11.0435,11.0671,11.0121,11.0121,11359000.0
2010-08-05 10:30:00,14.02,14.04,13.97,13.98,12328400.0,11.0121,11.0278,10.9728,10.9807,12328400.0
2010-08-05 11:00:00,13.98,14.13,13.96,13.99,7434600.0,10.9807,11.0985,10.965,10.9886,7434600.0
2010-08-05 11:30:00,14.0,14.01,13.98,13.99,4376800.0,10.9964,11.0043,10.9807,10.9886,4376800.0
2010-08-05 12:00:00,13.98,14.03,13.98,14.02,4705500.0,10.9807,11.02,10.9807,11.0121,4705500.0
2010-08-05 12:30:00,14.02,14.04,13.99,13.99,3920300.0,11.0121,11.0278,10.9886,10.9886,3920300.0
2010-08-05 13:00:00,13.99,14.01,13.95,13.96,6354500.0,10.9886,11.0043,10.9571,10.965,6354500.0
2010-08-05 13:30:00,13.97,14.02,13.96,14.01,9071400.0,10.9728,11.0121,10.965,11.0043,9071400.0
2010-08-05 14:00:00,14.01,14.01,13.99,13.99,3350900.0,11.0043,11.0043,10.9886,10.9886,3350900.0
2010-08-05 14:30:00,14.0,14.02,13.98,13.99,3967000.0,10.9964,11.0121,10.9807,10.9886,3967000.0
2010-08-05 15:00:00,13.99,14.09,13.99,14.05,9859800.0,10.9886,11.0671,10.9886,11.0357,9859800.0
2010-08-05 15:30:00,14.05,14.06,14.0,14.02,15585000.0,11.0357,11.0435,10.9964,11.0121,15585000.0
2010-08-06 09:30:00,13.91,14.03,13.87,14.03,18378600.0,10.9257,11.02,10.8943,11.02,18378600.0
2010-08-06 10:00:00,14.02,14.04,13.96,14.0,7694500.0,11.0121,11.0278,10.965,10.9964,7694500.0
2010-08-06 10:30:00,14.0,14.01,13.84,13.85,12073600.0,10.9964,11.0043,10.8707,10.8786,12073600.0
2010-08-06 11:00:00,13.85,13.86,13.78,13.8,17280400.0,10.8786,10.8864,10.8236,10.8393,17280400.0
2010-08-06 11:30:00,13.8,13.82,13.75,13.8,8358800.0,10.8393,10.855,10.8,10.8393,8358800.0
2010-08-06 12:00:00,13.8,13.81,13.77,13.78,4600700.0,10.8393,10.8472,10.8158,10.8236,4600700.0
2010-08-06 12:30:00,13.79,13.82,13.77,13.78,3546000.0,10.8315,10.855,10.8158,10.8236,3546000.0
2010-08-06 13:00:00,13.78,13.81,13.78,13.79,2900300.0,10.8236,10.8472,10.8236,10.8315,2900300.0
2010-08-06 13:30:00,13.8,13.83,13.79,13.83,5702900.0,10.8393,10.8629,10.8315,10.8629,5702900.0
2010-08-06 14:00:00,13.83,13.83,13.75,13.78,7428200.0,10.8629,10.8629,10.8,10.8236,7428200.0
2010-08-06 14:30:00,13.78,13.87,13.75,13.81,11467300.0,10.8236,10.8943,10.8,10.8472,11467300.0
2010-08-06 15:00:00,13.81,13.9,13.8,13.88,12015900.0,10.8472,10.9179,10.8393,10.9022,12015900.0
2010-08-06 15:30:00,13.88,13.96,13.86,13.95,16536000.0,10.9022,10.965,10.8864,10.9571,16536000.0
2010-08-09 09:30:00,14.06,14.07,13.75,13.79,23709100.0,11.0435,11.0514,10.8,10.8315,23709100.0
2010-08-09 10:00:00,13.78,13.82,13.75,13.78,8523900.0,10.8236,10.855,10.8,10.8236,8523900.0
2010-08-09 10:30:00,13.78,13.84,13.77,13.81,8079600.0,10.8236,10.8707,10.8158,10.8472,8079600.0
2010-08-09 11:00:00,13.81,13.83,13.8,13.82,4852000.0,10.8472,10.8629,10.8393,10.855,4852000.0
2010-08-09 11:30:00,13.82,13.88,13.81,13.84,5963200.0,10.855,10.9022,10.8472,10.8707,5963200.0
2010-08-09 12:00:00,13.84,13.88,13.83,13.88,5261000.0,10.8707,10.9022,10.8629,10.9022,5261000.0
2010-08-09 12:30:00,13.88,13.91,13.87,13.88,4017500.0,10.9022,10.9257,10.8943,10.9022,4017500.0
2010-08-09 13:00:00,13.88,13.89,13.84,13.86,4977200.0,10.9022,10.91,10.8707,10.8864,4977200.0
2010-08-09 13:30:00,13.85,13.9,13.85,13.89,3449800.0,10.8786,10.9179,10.8786,10.91,3449800.0
2010-08-09 14:00:00,13.89,13.93,13.89,13.9,5813700.0,10.91,10.9414,10.91,10.9179,5813700.0
2010-08-09 14:30:00,13.9,13.95,13.9,13.92,5582400.0,10.9179,10.9571,10.9179,10.9336,5582400.0
2010-08-09 15:00:00,13.92,13.93,13.84,13.86,5412500.0,10.9336,10.9414,10.8707,10.8864,5412500.0
2010-08-09 15:30:00,13.86,13.92,13.84,13.89,20313500.0,10.8864,10.9336,10.8707,10.91,20313500.0
2010-08-10 09:30:00,13.76,13.8,13.65,13.71,16189900.0,10.8079,10.8393,10.7215,10.7686,16189900.0
2010-08-10 10:00:00,13.71,13.75,13.68,13.73,7468900.0,10.7686,10.8,10.7451,10.7843,7468900.0
2010-08-10 10:30:00,13.72,13.8,13.66,13.68,6025800.0,10.7765,10.8393,10.7294,10.7451,6025800.0
2010-08-10 11:00:00,13.68,13.71,13.67,13.7,4178900.0,10.7451,10.7686,10.7372,10.7608,4178900.0
2010-08-10 11:30:00,13.69,13.76,13.69,13.69,3838400.0,10.7529,10.8079,10.7529,10.7529,3838400.0
2010-08-10 12:00:00,13.7,13.7,13.66,13.68,4198600.0,10.7608,10.7608,10.7294,10.7451,4198600.0
2010-08-10 12:30:00,13.68,13.69,13.65,13.67,4831400.0,10.7451,10.7529,10.7215,10.7372,4831400.0
2010-08-10 13:00:00,13.66,13.7,13.62,13.62,6560800.0,10.7294,10.7608,10.6979,10.6979,6560800.0
2010-08-10 13:30:00,13.63,13.68,13.61,13.68,6368700.0,10.7058,10.7451,10.6901,10.7451,6368700.0
2010-08-10 14:00:00,13.68,13.77,13.67,13.73,14697000.0,10.7451,10.8158,10.7372,10.7843,14697000.0
2010-08-10 14:30:00,13.73,13.82,13.72,13.73,15637400.0,10.7843,10.855,10.7765,10.7843,15637400.0
2010-08-10 15:00:00,13.74,13.78,13.67,13.7,12293400.0,10.7922,10.8236,10.7372,10.7608,12293400.0
2010-08-10 15:30:00,13.71,13.74,13.63,13.63,18877700.0,10.7686,10.7922,10.7058,10.7058,18877700.0
2010-08-11 09:30:00,13.5,13.52,13.36,13.38,27391400.0,10.6037,10.6194,10.4937,10.5094,27391400.0
2010-08-11 10:00:00,13.38,13.44,13.37,13.39,14328100.0,10.5094,10.5566,10.5016,10.5173,14328100.0
2010-08-11 10:30:00,13.38,13.4,13.27,13.34,16112100.0,10.5094,10.5251,10.423,10.478,16112100.0
2010-08-11 11:00:00,13.34,13.38,13.2,13.34,11639500.0,10.478,10.5094,10.368,10.478,11639500.0
2010-08-11 11:30:00,13.33,13.35,13.3,13.3,7863100.0,10.4702,10.4859,10.4466,10.4466,7863100.0
2010-08-11 12:00:00,13.3,13.31,13.25,13.27,9287300.0,10.4466,10.4544,10.4073,10.423,9287300.0
2010-08-11 12:30:00,13.26,13.29,13.22,13.23,8235600.0,10.4152,10.4387,10.3838,10.3916,8235600.0
2010-08-11 13:00:00,13.23,13.3,13.22,13.24,7154600.0,10.3916,10.4466,10.3838,10.3995,7154600.0
2010-08-11 13:30:00,13.23,13.25,13.2,13.22,7004500.0,10.3916,10.4073,10.368,10.3838,7004500.0
2010-08-11 14:00:00,13.22,13.29,13.2,13.28,7565000.0,10.3838,10.4387,10.368,10.4309,7565000.0
2010-08-11 14:30:00,13.27,13.28,13.21,13.23,8257300.0,10.423,10.4309,10.3759,10.3916,8257300.0
2010-08-11 15:00:00,13.23,13.24,13.2,13.21,9188900.0,10.3916,10.3995,10.368,10.3759,9188900.0
2010-08-11 15:30:00,13.21,13.25,13.16,13.18,34691700.0,10.3759,10.4073,10.3366,10.3523,34691700.0
2010-08-12 09:30:00,13.05,13.35,13.02,13.17,30087700.0,10.2502,10.4859,10.2267,10.3445,30087700.0
2010-08-12 10:00:00,13.17,13.27,13.15,13.16,15669400.0,10.3445,10.423,10.3288,10.3366,15669400.0
2010-08-12 10:30:00,13.17,13.21,13.14,13.19,8749800.0,10.3445,10.3759,10.3209,10.3602,8749800.0
2010-08-12 11:00:00,13.19,13.2,13.13,13.18,7627100.0,10.3602,10.368,10.3131,10.3523,7627100.0
2010-08-12 11:30:00,13.19,13.2,13.12,13.15,6105100.0,10.3602,10.368,10.3052,10.3288,6105100.0
2010-08-12 12:00:00,13.16,13.18,13.12,13.16,5329000.0,10.3366,10.3523,10.3052,10.3366,5329000.0
2010-08-12 12:30:00,13.16,13.2,13.14,13.19,4226200.0,10.3366,10.368,10.3209,10.3602,4226200.0
2010-08-12 13:00:00,13.19,13.2,13.13,13.15,5994100.0,10.3602,10.368,10.3131,10.3288,5994100.0
2010-08-12 13:30:00,13.14,13.17,13.11,13.12,5817700.0,10.3209,10.3445,10.2974,10.3052,5817700.0
2010-08-12 14:00:00,13.11,13.13,13.07,13.12,9152200.0,10.2974,10.3131,10.2659,10.3052,9152200.0
2010-08-12 14:30:00,13.11,13.12,13.07,13.1,7620800.0,10.2974,10.3052,10.2659,10.2895,7620800.0
2010-08-12 15:00:00,13.1,13.17,13.09,13.12,11027600.0,10.2895,10.3445,10.2816,10.3052,11027600.0
2010-08-12 15:30:00,13.12,13.19,13.06,13.07,19397500.0,10.3052,10.3602,10.2581,10.2659,19397500.0
2010-08-13 09:30:00,13.11,13.25,13.11,13.25,15051900.0,10.2974,10.4073,10.2974,10.4073,15051900.0
2010-08-13 10:00:00,13.24,13.31,13.21,13.25,10753300.0,10.3995,10.4544,10.3759,10.4073,10753300.0
2010-08-13 10:30:00,13.24,13.3,13.22,13.25,6509900.0,10.3995,10.4466,10.3838,10.4073,6509900.0
2010-08-13 11:00:00,13.24,13.27,13.21,13.26,5747500.0,10.3995,10.423,10.3759,10.4152,5747500.0
2010-08-13 11:30:00,13.26,13.27,13.21,13.24,4698500.0,10.4152,10.423,10.3759,10.3995,4698500.0
2010-08-13 12:00:00,13.24,13.26,13.22,13.26,4634600.0,10.3995,10.4152,10.3838,10.4152,4634600.0
2010-08-13 12:30:00,13.26,13.32,13.24,13.31,6749600.0,10.4152,10.4623,10.3995,10.4544,6749600.0
2010-08-13 13:00:00,13.31,13.34,13.28,13.32,6123400.0,10.4544,10.478,10.4309,10.4623,6123400.0
2010-08-13 13:30:00,13.31,13.33,13.28,13.31,5337000.0,10.4544,10.4702,10.4309,10.4544,5337000.0
2010-08-13 14:00:00,13.3,13.32,13.26,13.28,6644300.0,10.4466,10.4623,10.4152,10.4309,6644300.0
2010-08-13 14:30:00,13.28,13.3,13.24,13.27,3987800.0,10.4309,10.4466,10.3995,10.423,3987800.0
2010-08-13 15:00:00,13.27,13.32,13.27,13.29,5757000.0,10.423,10.4623,10.423,10.4387,5757000.0
2010-08-13 15:30:00,13.28,13.3,13.23,13.24,15608300.0,10.4309,10.4466,10.3916,10.3995,15608300.0
2010-08-16 09:30:00,13.13,13.25,13.09,13.17,16002500.0,10.3131,10.4073,10.2816,10.3445,16002500.0
2010-08-16 10:00:00,13.17,13.29,13.14,13.26,11315800.0,10.3445,10.4387,10.3209,10.4152,11315800.0
2010-08-16 10:30:00,13.26,13.27,13.22,13.22,7580900.0,10.4152,10.423,10.3838,10.3838,7580900.0
2010-08-16 11:00:00,13.23,13.23,13.16,13.22,7325200.0,10.3916,10.3916,10.3366,10.3838,7325200.0
2010-08-16 11:30:00,13.22,13.25,13.21,13.23,3478200.0,10.3838,10.4073,10.3759,10.3916,3478200.0
2010-08-16 12:00:00,13.23,13.27,13.23,13.23,2979100.0,10.3916,10.423,10.3916,10.3916,2979100.0
2010-08-16 12:30:00,13.23,13.24,13.18,13.19,4644400.0,10.3916,10.3995,10.3523,10.3602,4644400.0
2010-08-16 13:00:00,13.19,13.23,13.17,13.21,4654500.0,10.3602,10.3916,10.3445,10.3759,4654500.0
2010-08-16 13:30:00,13.22,13.25,13.2,13.2,4538600.0,10.3838,10.4073,10.368,10.368,4538600.0
2010-08-16 14:00:00,13.2,13.22,13.13,13.18,5326900.0,10.368,10.3838,10.3131,10.3523,5326900.0
2010-08-16 14:30:00,13.18,13.22,13.14,13.15,5036900.0,10.3523,10.3838,10.3209,10.3288,5036900.0
2010-08-16 15:00:00,13.16,13.2,13.14,13.19,6318000.0,10.3366,10.368,10.3209,10.3602,6318000.0
2010-08-16 15:30:00,13.2,13.23,13.17,13.2,12446400.0,10.368,10.3916,10.3445,10.368,12446400.0
2010-08-17 09:30:00,13.4,13.42,13.24,13.27,16103800.0,10.5251,10.5408,10.3995,10.423,16103800.0
2010-08-17 10:00:00,13.27,13.35,13.2,13.21,11178500.0,10.423,10.4859,10.368,10.3759,11178500.0
2010-08-17 10:30:00,13.2,13.26,13.15,13.25,12356000.0,10.368,10.4152,10.3288,10.4073,12356000.0
2010-08-17 11:00:00,13.25,13.35,13.24,13.33,14149900.0,10.4073,10.4859,10.3995,10.4702,14149900.0
2010-08-17 11:30:00,13.34,13.4,13.22,13.36,11820800.0,10.478,10.5251,10.3838,10.4937,11820800.0
2010-08-17 12:00:00,13.36,13.45,13.22,13.27,8139000.0,10.4937,10.5644,10.3838,10.423,8139000.0
2010-08-17 12:30:00,13.27,13.31,13.26,13.29,4703100.0,10.423,10.4544,10.4152,10.4387,4703100.0
2010-08-17 13:00:00,13.28,13.38,13.28,13.37,5015900.0,10.4309,10.5094,10.4309,10.5016,5015900.0
2010-08-17 13:30:00,13.37,13.38,13.31,13.34,4248600.0,10.5016,10.5094,10.4544,10.478,4248600.0
2010-08-17 14:00:00,13.34,13.36,13.31,13.34,3235700.0,10.478,10.4937,10.4544,10.478,3235700.0
2010-08-17 14:30:00,13.35,13.35,13.27,13.29,4618600.0,10.4859,10.4859,10.423,10.4387,4618600.0
2010-08-17 15:00:00,13.29,13.3,13.22,13.23,8571700.0,10.4387,10.4466,10.3838,10.3916,8571700.0
2010-08-17 15:30:00,13.24,13.24,13.18,13.21,18475200.0,10.3995,10.3995,10.3523,10.3759,18475200.0
2010-08-18 09:30:00,13.25,13.38,13.24,13.27,17817300.0,10.4073,10.5094,10.3995,10.423,17817300.0
2010-08-18 10:00:00,13.27,13.34,13.26,13.31,10426400.0,10.423,10.478,10.4152,10.4544,10426400.0
2010-08-18 10:30:00,13.32,13.37,13.3,13.36,10066700.0,10.4623,10.5016,10.4466,10.4937,10066700.0
2010-08-18 11:00:00,13.37,13.43,13.36,13.41,12754700.0,10.5016,10.5487,10.4937,10.533,12754700.0
2010-08-18 11:30:00,13.41,13.48,13.41,13.44,8846500.0,10.533,10.588,10.533,10.5566,8846500.0
2010-08-18 12:00:00,13.44,13.45,13.39,13.4,5191600.0,10.5566,10.5644,10.5173,10.5251,5191600.0
2010-08-18 12:30:00,13.4,13.47,13.37,13.45,9654200.0,10.5251,10.5801,10.5016,10.5644,9654200.0
2010-08-18 13:00:00,13.45,13.5,13.44,13.46,7209900.0,10.5644,10.6037,10.5566,10.5723,7209900.0
2010-08-18 13:30:00,13.45,13.48,13.43,13.47,7060600.0,10.5644,10.588,10.5487,10.5801,7060600.0
2010-08-18 14:00:00,13.47,13.49,13.4,13.42,7791100.0,10.5801,10.5958,10.5251,10.5408,7791100.0
2010-08-18 14:30:00,13.43,13.45,13.41,13.43,4130200.0,10.5487,10.5644,10.533,10.5487,4130200.0
2010-08-18 15:00:00,13.43,13.44,13.34,13.35,8120400.0,10.5487,10.5566,10.478,10.4859,8120400.0
2010-08-18 15:30:00,13.35,13.39,13.31,13.33,16982900.0,10.4859,10.5173,10.4544,10.4702,16982900.0
2010-08-19 09:30:00,13.28,13.37,13.25,13.31,17069500.0,10.4309,10.5016,10.4073,10.4544,17069500.0
2010-08-19 10:00:00,13.3,13.31,13.13,13.19,23294700.0,10.4466,10.4544,10.3131,10.3602,23294700.0
2010-08-19 10:30:00,13.19,13.19,13.09,13.13,12780100.0,10.3602,10.3602,10.2816,10.3131,12780100.0
2010-08-19 11:00:00,13.14,13.15,13.06,13.1,11525300.0,10.3209,10.3288,10.2581,10.2895,11525300.0
2010-08-19 11:30:00,13.1,13.11,13.01,13.06,14967900.0,10.2895,10.2974,10.2188,10.2581,14967900.0
2010-08-19 12:00:00,13.06,13.14,13.02,13.14,7635200.0,10.2581,10.3209,10.2267,10.3209,7635200.0
2010-08-19 12:30:00,13.13,13.14,13.07,13.1,5958200.0,10.3131,10.3209,10.2659,10.2895,5958200.0
2010-08-19 13:00:00,13.1,13.12,13.07,13.07,4632200.0,10.2895,10.3052,10.2659,10.2659,4632200.0
2010-08-19 13:30:00,13.07,13.09,13.03,13.04,5651200.0,10.2659,10.2816,10.2345,10.2424,5651200.0
2010-08-19 14:00:00,13.03,13.08,13.01,13.06,6437900.0,10.2345,10.2738,10.2188,10.2581,6437900.0
2010-08-19 14:30:00,13.06,13.1,13.03,13.05,6864100.0,10.2581,10.2895,10.2345,10.2502,6864100.0
2010-08-19 15:00:00,13.04,13.11,13.02,13.07,9145000.0,10.2424,10.2974,10.2267,10.2659,9145000.0
2010-08-19 15:30:00,13.07,13.08,13.02,13.02,15516900.0,10.2659,10.2738,10.2267,10.2267,15516900.0
2010-08-20 09:30:00,12.98,12.99,12.78,12.81,40267000.0,10.1952,10.2031,10.0382,10.0617,40267000.0
2010-08-20 10:00:00,12.81,12.86,12.79,12.84,15364900.0,10.0617,10.101,10.046,10.0853,15364900.0
2010-08-20 10:30:00,12.84,12.9,12.82,12.88,12922100.0,10.0853,10.1324,10.0696,10.1167,12922100.0
2010-08-20 11:00:00,12.88,12.88,12.82,12.86,9035400.0,10.1167,10.1167,10.0696,10.101,9035400.0
2010-08-20 11:30:00,12.86,12.86,12.75,12.77,13102800.0,10.101,10.101,10.0146,10.0303,13102800.0
2010-08-20 12:00:00,12.77,12.82,12.76,12.81,7360800.0,10.0303,10.0696,10.0224,10.0617,7360800.0
2010-08-20 12:30:00,12.82,12.82,12.79,12.81,5013200.0,10.0696,10.0696,10.046,10.0617,5013200.0
2010-08-20 13:00:00,12.81,12.86,12.8,12.86,6397000.0,10.0617,10.101,10.0539,10.101,6397000.0
2010-08-20 13:30:00,12.86,12.89,12.85,12.85,4311100.0,10.101,10.1246,10.0931,10.0931,4311100.0
2010-08-20 14:00:00,12.85,12.86,12.83,12.83,3829800.0,10.0931,10.101,10.0774,10.0774,3829800.0
2010-08-20 14:30:00,12.83,12.9,12.83,12.86,6959500.0,10.0774,10.1324,10.0774,10.101,6959500.0
2010-08-20 15:00:00,12.86,12.88,12.83,12.87,6215700.0,10.101,10.1167,10.0774,10.1088,6215700.0
2010-08-20 15:30:00,12.86,12.89,12.86,12.88,21974200.0,10.101,10.1246,10.101,10.1167,21974200.0
2010-08-23 09:30:00,13.07,13.1,12.99,13.06,20531400.0,10.2659,10.2895,10.2031,10.2581,20531400.0
2010-08-23 10:00:00,13.06,13.08,13.02,13.02,13275600.0,10.2581,10.2738,10.2267,10.2267,13275600.0
2010-08-23 10:30:00,13.02,13.07,12.95,12.99,10854800.0,10.2267,10.2659,10.1717,10.2031,10854800.0
2010-08-23 11:00:00,12.99,13.03,12.95,13.01,8916300.0,10.2031,10.2345,10.1717,10.2188,8916300.0
2010-08-23 11:30:00,13.01,13.03,12.97,12.98,4950400.0,10.2188,10.2345,10.1874,10.1952,4950400.0
2010-08-23 12:00:00,12.98,13.02,12.98,13.02,3111300.0,10.1952,10.2267,10.1952,10.2267,3111300.0
2010-08-23 12:30:00,13.02,13.03,12.99,13.02,3630900.0,10.2267,10.2345,10.2031,10.2267,3630900.0
2010-08-23 13:00:00,13.02,13.02,12.97,12.99,4338500.0,10.2267,10.2267,10.1874,10.2031,4338500.0
2010-08-23 13:30:00,13.0,13.0,12.95,12.97,4341500.0,10.211,10.211,10.1717,10.1874,4341500.0
2010-08-23 14:00:00,12.96,13.01,12.95,12.99,3399800.0,10.1795,10.2188,10.1717,10.2031,3399800.0
2010-08-23 14:30:00,12.99,13.01,12.98,12.99,3574800.0,10.2031,10.2188,10.1952,10.2031,3574800.0
2010-08-23 15:00:00,12.99,13.0,12.92,12.93,6377000.0,10.2031,10.211,10.1481,10.156,6377000.0
2010-08-23 15:30:00,12.93,12.95,12.86,12.87,15607500.0,10.156,10.1717,10.101,10.1088,15607500.0
2010-08-24 09:30:00,12.75,12.83,12.7,12.72,18754100.0,10.0146,10.0774,9.9753,9.991,18754100.0
2010-08-24 10:00:00,12.72,12.75,12.59,12.71,27950900.0,9.991,10.0146,9.8889,9.9832,27950900.0
2010-08-24 10:30:00,12.71,12.73,12.67,12.71,10733100.0,9.9832,9.9989,9.9518,9.9832,10733100.0
2010-08-24 11:00:00,12.71,12.75,12.67,12.68,9328300.0,9.9832,10.0146,9.9518,9.9596,9328300.0
2010-08-24 11:30:00,12.69,12.76,12.66,12.74,8010900.0,9.9675,10.0224,9.9439,10.0067,8010900.0
2010-08-24 12:00:00,12.73,12.77,12.7,12.71,6420100.0,9.9989,10.0303,9.9753,9.9832,6420100.0
2010-08-24 12:30:00,12.7,12.72,12.67,12.68,7472600.0,9.9753,9.991,9.9518,9.9596,7472600.0
2010-08-24 13:00:00,12.68,12.72,12.65,12.72,5114300.0,9.9596,9.991,9.936,9.991,5114300.0
2010-08-24 13:30:00,12.71,12.72,12.64,12.66,5846400.0,9.9832,9.991,9.9282,9.9439,5846400.0
2010-08-24 14:00:00,12.66,12.73,12.64,12.7,5884100.0,9.9439,9.9989,9.9282,9.9753,5884100.0
2010-08-24 14:30:00,12.69,12.75,12.68,12.73,7299800.0,9.9675,10.0146,9.9596,9.9989,7299800.0
2010-08-24 15:00:00,12.73,12.77,12.71,12.74,8584600.0,9.9989,10.0303,9.9832,10.0067,8584600.0
2010-08-24 15:30:00,12.74,12.77,12.62,12.64,23996400.0,10.0067,10.0303,9.9125,9.9282,23996400.0
2010-08-25 09:30:00,12.56,12.6,12.45,12.48,28250700.0,9.8654,9.8968,9.779,9.8025,28250700.0
2010-08-25 10:00:00,12.48,12.52,12.42,12.46,19625700.0,9.8025,9.8339,9.7554,9.7868,19625700.0
2010-08-25 10:30:00,12.45,12.55,12.43,12.54,14091400.0,9.779,9.8575,9.7632,9.8496,14091400.0
2010-08-25 11:00:00,12.54,12.56,12.5,12.54,9771100.0,9.8496,9.8654,9.8182,9.8496,9771100.0
2010-08-25 11:30:00,12.54,12.55,12.5,12.52,6324300.0,9.8496,9.8575,9.8182,9.8339,6324300.0
2010-08-25 12:00:00,12.52,12.56,12.48,12.48,7600500.0,9.8339,9.8654,9.8025,9.8025,7600500.0
2010-08-25 12:30:00,12.48,12.5,12.47,12.48,4161800.0,9.8025,9.8182,9.7947,9.8025,4161800.0
2010-08-25 13:00:00,12.47,12.52,12.47,12.5,3701100.0,9.7947,9.8339,9.7947,9.8182,3701100.0
2010-08-25 13:30:00,12.51,12.54,12.5,12.52,4230500.0,9.8261,9.8496,9.8182,9.8339,4230500.0
2010-08-25 14:00:00,12.52,12.57,12.52,12.54,7162600.0,9.8339,9.8732,9.8339,9.8496,7162600.0
2010-08-25 14:30:00,12.53,12.64,12.53,12.64,11058800.0,9.8418,9.9282,9.8418,9.9282,11058800.0
2010-08-25 15:00:00,12.64,12.65,12.55,12.55,10672200.0,9.9282,9.936,9.8575,9.8575,10672200.0
2010-08-25 15:30:00,12.56,12.72,12.55,12.66,21084600.0,9.8654,9.991,9.8575,9.9439,21084600.0
2010-08-26 09:30:00,12.74,12.78,12.67,12.73,12849600.0,10.0067,10.0382,9.9518,9.9989,12849600.0
2010-08-26 10:00:00,12.73,12.81,12.73,12.8,12235500.0,9.9989,10.0617,9.9989,10.0539,12235500.0
2010-08-26 10:30:00,12.81,12.9,12.79,12.86,10656900.0,10.0617,10.1324,10.046,10.101,10656900.0
2010-08-26 11:00:00,12.86,12.87,12.74,12.76,9659400.0,10.101,10.1088,10.0067,10.0224,9659400.0
2010-08-26 11:30:00,12.76,12.78,12.7,12.74,6311900.0,10.0224,10.0382,9.9753,10.0067,6311900.0
2010-08-26 12:00:00,12.74,12.75,12.7,12.71,3520600.0,10.0067,10.0146,9.9753,9.9832,3520600.0
2010-08-26 12:30:00,12.72,12.75,12.66,12.69,6067400.0,9.991,10.0146,9.9439,9.9675,6067400.0
2010-08-26 13:00:00,12.69,12.7,12.65,12.67,5675400.0,9.9675,9.9753,9.936,9.9518,5675400.0
2010-08-26 13:30:00,12.67,12.69,12.65,12.66,3117900.0,9.9518,9.9675,9.936,9.9439,3117900.0
2010-08-26 14:00:00,12.66,12.67,12.54,12.59,9650900.0,9.9439,9.9518,9.8496,9.8889,9650900.0
2010-08-26 14:30:00,12.59,12.6,12.52,12.52,8030000.0,9.8889,9.8968,9.8339,9.8339,8030000.0
2010-08-26 15:00:00,12.52,12.59,12.52,12.54,11279100.0,9.8339,9.8889,9.8339,9.8496,11279100.0
2010-08-26 15:30:00,12.54,12.56,12.47,12.49,26414700.0,9.8496,9.8654,9.7947,9.8104,26414700.0
2010-08-27 09:30:00,12.57,12.58,12.46,12.47,17314000.0,9.8732,9.8811,9.7868,9.7947,17314000.0
2010-08-27 10:00:00,12.48,12.58,12.41,12.58,17611600.0,9.8025,9.8811,9.7475,9.8811,17611600.0
2010-08-27 10:30:00,12.57,12.68,12.57,12.6,12714400.0,9.8732,9.9596,9.8732,9.8968,12714400.0
2010-08-27 11:00:00,12.6,12.72,12.59,12.66,9455400.0,9.8968,9.991,9.8889,9.9439,9455400.0
2010-08-27 11:30:00,12.66,12.66,12.57,12.57,9585300.0,9.9439,9.9439,9.8732,9.8732,9585300.0
2010-08-27 12:00:00,12.57,12.66,12.57,12.63,7242300.0,9.8732,9.9439,9.8732,9.9203,7242300.0
2010-08-27 12:30:00,12.63,12.66,12.61,12.61,10244000.0,9.9203,9.9439,9.9046,9.9046,10244000.0
2010-08-27 13:00:00,12.61,12.64,12.57,12.61,6480200.0,9.9046,9.9282,9.8732,9.9046,6480200.0
2010-08-27 13:30:00,12.61,12.67,12.59,12.65,8726200.0,9.9046,9.9518,9.8889,9.936,8726200.0
2010-08-27 14:00:00,12.65,12.66,12.6,12.63,6999700.0,9.936,9.9439,9.8968,9.9203,6999700.0
2010-08-27 14:30:00,12.63,12.7,12.62,12.63,7508800.0,9.9203,9.9753,9.9125,9.9203,7508800.0
2010-08-27 15:00:00,12.63,12.66,12.56,12.64,10836800.0,9.9203,9.9439,9.8654,9.9282,10836800.0
2010-08-27 15:30:00,12.64,12.65,12.6,12.63,21631300.0,9.9282,9.936,9.8968,9.9203,21631300.0
2010-08-30 09:30:00,12.54,12.6,12.5,12.53,11942400.0,9.8496,9.8968,9.8182,9.8418,11942400.0
2010-08-30 10:00:00,12.53,12.54,12.46,12.49,8991900.0,9.8418,9.8496,9.7868,9.8104,8991900.0
2010-08-30 10:30:00,12.49,12.51,12.45,12.49,7959200.0,9.8104,9.8261,9.779,9.8104,7959200.0
2010-08-30 11:00:00,12.49,12.49,12.45,12.47,5355400.0,9.8104,9.8104,9.779,9.7947,5355400.0
2010-08-30 11:30:00,12.47,12.47,12.41,12.44,6710500.0,9.7947,9.7947,9.7475,9.7711,6710500.0
2010-08-30 12:00:00,12.44,12.45,12.43,12.43,3132100.0,9.7711,9.779,9.7632,9.7632,3132100.0
2010-08-30 12:30:00,12.44,12.45,12.42,12.43,4066800.0,9.7711,9.779,9.7554,9.7632,4066800.0
2010-08-30 13:00:00,12.43,12.43,12.36,12.37,9487000.0,9.7632,9.7632,9.7083,9.7161,9487000.0
2010-08-30 13:30:00,12.36,12.39,12.35,12.36,5002500.0,9.7083,9.7318,9.7004,9.7083,5002500.0
2010-08-30 14:00:00,12.36,12.38,12.33,12.37,10236200.0,9.7083,9.724,9.6847,9.7161,10236200.0
2010-08-30 14:30:00,12.38,12.38,12.34,12.34,5733100.0,9.724,9.724,9.6925,9.6925,5733100.0
2010-08-30 15:00:00,12.34,12.37,12.3,12.31,7644400.0,9.6925,9.7161,9.6611,9.669,7644400.0
2010-08-30 15:30:00,12.31,12.35,12.27,12.29,25661000.0,9.669,9.7004,9.6376,9.6533,25661000.0
2010-08-31 09:30:00,12.32,12.35,12.18,12.25,26555600.0,9.6768,9.7004,9.5669,9.6219,26555600.0
2010-08-31 10:00:00,12.25,12.37,12.22,12.28,19624500.0,9.6219,9.7161,9.5983,9.6454,19624500.0
2010-08-31 10:30:00,12.28,12.34,12.24,12.33,11243400.0,9.6454,9.6925,9.614,9.6847,11243400.0
2010-08-31 11:00:00,12.33,12.44,12.31,12.4,13652300.0,9.6847,9.7711,9.669,9.7397,13652300.0
2010-08-31 11:30:00,12.39,12.5,12.38,12.47,13411600.0,9.7318,9.8182,9.724,9.7947,13411600.0
2010-08-31 12:00:00,12.47,12.5,12.43,12.44,6480000.0,9.7947,9.8182,9.7632,9.7711,6480000.0
2010-08-31 12:30:00,12.44,12.47,12.41,12.43,4892100.0,9.7711,9.7947,9.7475,9.7632,4892100.0
2010-08-31 13:00:00,12.43,12.46,12.42,12.44,5707500.0,9.7632,9.7868,9.7554,9.7711,5707500.0
2010-08-31 13:30:00,12.45,12.47,12.43,12.45,3909300.0,9.779,9.7947,9.7632,9.779,3909300.0
2010-08-31 14:00:00,12.45,12.52,12.4,12.44,11425200.0,9.779,9.8339,9.7397,9.7711,11425200.0
2010-08-31 14:30:00,12.43,12.44,12.31,12.31,10005700.0,9.7632,9.7711,9.669,9.669,10005700.0
2010-08-31 15:00:00,12.32,12.41,12.31,12.4,7903700.0,9.6768,9.7475,9.669,9.7397,7903700.0
2010-08-31 15:30:00,12.4,12.47,12.32,12.46,19691700.0,9.7397,9.7947,9.6768,9.7868,19691700.0
2010-09-01 09:30:00,12.64,12.76,12.6,12.73,22652900.0,9.9357,10.03,9.9043,10.0064,22652900.0
2010-09-01 10:00:00,12.75,12.99,12.73,12.99,30321700.0,10.0222,10.2108,10.0064,10.2108,30321700.0
2010-09-01 10:30:00,12.98,13.11,12.96,13.07,28801200.0,10.203,10.3051,10.1872,10.2737,28801200.0
2010-09-01 11:00:00,13.08,13.12,13.02,13.02,17969700.0,10.2816,10.313,10.2344,10.2344,17969700.0
2010-09-01 11:30:00,13.02,13.09,13.02,13.06,9636600.0,10.2344,10.2894,10.2344,10.2658,9636600.0
2010-09-01 12:00:00,13.07,13.08,13.03,13.06,7314900.0,10.2737,10.2816,10.2423,10.2658,7314900.0
2010-09-01 12:30:00,13.06,13.06,12.99,13.02,6693600.0,10.2658,10.2658,10.2108,10.2344,6693600.0
2010-09-01 13:00:00,13.01,13.09,13.01,13.09,5635500.0,10.2265,10.2894,10.2265,10.2894,5635500.0
2010-09-01 13:30:00,13.09,13.13,13.08,13.11,8286500.0,10.2894,10.3209,10.2816,10.3051,8286500.0
2010-09-01 14:00:00,13.11,13.14,13.05,13.11,8895100.0,10.3051,10.3287,10.258,10.3051,8895100.0
2010-09-01 14:30:00,13.11,13.13,13.07,13.12,5754500.0,10.3051,10.3209,10.2737,10.313,5754500.0
2010-09-01 15:00:00,13.13,13.18,13.11,13.16,10575000.0,10.3209,10.3602,10.3051,10.3445,10575000.0
2010-09-01 15:30:00,13.16,13.21,13.13,13.21,27283100.0,10.3445,10.3838,10.3209,10.3838,27283100.0
2010-09-02 09:30:00,13.16,13.25,13.15,13.23,18251000.0,10.3445,10.4152,10.3366,10.3995,18251000.0
2010-09-02 10:00:00,13.23,13.32,13.23,13.31,16608900.0,10.3995,10.4702,10.3995,10.4624,16608900.0
2010-09-02 10:30:00,13.32,13.42,13.29,13.42,10915200.0,10.4702,10.5488,10.4466,10.5488,10915200.0
2010-09-02 11:00:00,13.41,13.44,13.34,13.35,12038400.0,10.541,10.5645,10.4859,10.4938,12038400.0
2010-09-02 11:30:00,13.36,13.38,13.34,13.35,4464200.0,10.5017,10.5174,10.4859,10.4938,4464200.0
2010-09-02 12:00:00,13.35,13.37,13.29,13.3,5448400.0,10.4938,10.5095,10.4466,10.4545,5448400.0
2010-09-02 12:30:00,13.31,13.31,13.22,13.23,11244600.0,10.4624,10.4624,10.3916,10.3995,11244600.0
2010-09-02 13:00:00,13.23,13.24,13.19,13.21,6774200.0,10.3995,10.4073,10.368,10.3838,6774200.0
2010-09-02 13:30:00,13.22,13.27,13.21,13.23,5055500.0,10.3916,10.4309,10.3838,10.3995,5055500.0
2010-09-02 14:00:00,13.23,13.29,13.22,13.23,4165600.0,10.3995,10.4466,10.3916,10.3995,4165600.0
2010-09-02 14:30:00,13.24,13.26,13.23,13.26,3228000.0,10.4073,10.4231,10.3995,10.4231,3228000.0
2010-09-02 15:00:00,13.26,13.3,13.23,13.28,5243400.0,10.4231,10.4545,10.3995,10.4388,5243400.0
2010-09-02 15:30:00,13.28,13.32,13.26,13.28,18123400.0,10.4388,10.4702,10.4231,10.4388,18123400.0
2010-09-03 09:30:00,13.5,13.69,13.48,13.61,25496200.0,10.6117,10.7611,10.596,10.6982,25496200.0
2010-09-03 10:00:00,13.61,13.62,13.37,13.38,26262300.0,10.6982,10.706,10.5095,10.5174,26262300.0
2010-09-03 10:30:00,13.37,13.43,13.33,13.37,13714300.0,10.5095,10.5567,10.4781,10.5095,13714300.0
2010-09-03 11:00:00,13.38,13.47,13.35,13.45,8342300.0,10.5174,10.5881,10.4938,10.5724,8342300.0
2010-09-03 11:30:00,13.44,13.45,13.4,13.42,6504300.0,10.5645,10.5724,10.5331,10.5488,6504300.0
2010-09-03 12:00:00,13.43,13.46,13.4,13.45,5894400.0,10.5567,10.5803,10.5331,10.5724,5894400.0
2010-09-03 12:30:00,13.45,13.5,13.45,13.48,3496800.0,10.5724,10.6117,10.5724,10.596,3496800.0
2010-09-03 13:00:00,13.48,13.49,13.45,13.46,4024500.0,10.596,10.6038,10.5724,10.5803,4024500.0
2010-09-03 13:30:00,13.46,13.49,13.46,13.48,3298100.0,10.5803,10.6038,10.5803,10.596,3298100.0
2010-09-03 14:00:00,13.49,13.52,13.48,13.52,5784900.0,10.6038,10.6274,10.596,10.6274,5784900.0
2010-09-03 14:30:00,13.52,13.53,13.44,13.45,6328200.0,10.6274,10.6353,10.5645,10.5724,6328200.0
2010-09-03 15:00:00,13.45,13.5,13.43,13.48,6297300.0,10.5724,10.6117,10.5567,10.596,6297300.0
2010-09-03 15:30:00,13.48,13.52,13.47,13.5,15222700.0,10.596,10.6274,10.5881,10.6117,15222700.0
2010-09-07 09:30:00,13.38,13.42,13.27,13.29,20006600.0,10.5174,10.5488,10.4309,10.4466,20006600.0
2010-09-07 10:00:00,13.29,13.3,13.24,13.29,15972500.0,10.4466,10.4545,10.4073,10.4466,15972500.0
2010-09-07 10:30:00,13.28,13.31,13.25,13.3,10929300.0,10.4388,10.4624,10.4152,10.4545,10929300.0
2010-09-07 11:00:00,13.29,13.3,13.22,13.26,8053500.0,10.4466,10.4545,10.3916,10.4231,8053500.0
2010-09-07 11:30:00,13.27,13.3,13.23,13.3,5699500.0,10.4309,10.4545,10.3995,10.4545,5699500.0
2010-09-07 12:00:00,13.3,13.33,13.29,13.29,5226400.0,10.4545,10.4781,10.4466,10.4466,5226400.0
2010-09-07 12:30:00,13.29,13.32,13.26,13.28,4118500.0,10.4466,10.4702,10.4231,10.4388,4118500.0
2010-09-07 13:00:00,13.28,13.29,13.25,13.26,5275400.0,10.4388,10.4466,10.4152,10.4231,5275400.0
2010-09-07 13:30:00,13.27,13.33,13.26,13.32,4902600.0,10.4309,10.4781,10.4231,10.4702,4902600.0
2010-09-07 14:00:00,13.32,13.35,13.3,13.33,3774000.0,10.4702,10.4938,10.4545,10.4781,3774000.0
2010-09-07 14:30:00,13.32,13.33,13.24,13.27,6034300.0,10.4702,10.4781,10.4073,10.4309,6034300.0
2010-09-07 15:00:00,13.27,13.3,13.24,13.27,9052200.0,10.4309,10.4545,10.4073,10.4309,9052200.0
2010-09-07 15:30:00,13.26,13.27,13.2,13.21,18094400.0,10.4231,10.4309,10.3759,10.3838,18094400.0
2010-09-08 09:30:00,13.24,13.31,13.23,13.29,16672800.0,10.4073,10.4624,10.3995,10.4466,16672800.0
2010-09-08 10:00:00,13.29,13.37,13.29,13.35,7834100.0,10.4466,10.5095,10.4466,10.4938,7834100.0
2010-09-08 10:30:00,13.35,13.39,13.34,13.37,7340300.0,10.4938,10.5252,10.4859,10.5095,7340300.0
2010-09-08 11:00:00,13.38,13.44,13.37,13.43,7064800.0,10.5174,10.5645,10.5095,10.5567,7064800.0
2010-09-08 11:30:00,13.43,13.45,13.39,13.42,5181800.0,10.5567,10.5724,10.5252,10.5488,5181800.0
2010-09-08 12:00:00,13.42,13.47,13.42,13.47,3024400.0,10.5488,10.5881,10.5488,10.5881,3024400.0
2010-09-08 12:30:00,13.47,13.49,13.45,13.48,2516200.0,10.5881,10.6038,10.5724,10.596,2516200.0
2010-09-08 13:00:00,13.48,13.48,13.43,13.43,4645100.0,10.596,10.596,10.5567,10.5567,4645100.0
2010-09-08 13:30:00,13.44,13.44,13.33,13.37,8390700.0,10.5645,10.5645,10.4781,10.5095,8390700.0
2010-09-08 14:00:00,13.36,13.43,13.32,13.41,8630100.0,10.5017,10.5567,10.4702,10.541,8630100.0
2010-09-08 14:30:00,13.41,13.46,13.39,13.44,3426700.0,10.541,10.5803,10.5252,10.5645,3426700.0
2010-09-08 15:00:00,13.43,13.47,13.37,13.39,5424200.0,10.5567,10.5881,10.5095,10.5252,5424200.0
2010-09-08 15:30:00,13.4,13.42,13.33,13.35,11421000.0,10.5331,10.5488,10.4781,10.4938,11421000.0
2010-09-09 09:30:00,13.58,13.84,13.56,13.84,30068400.0,10.6746,10.879,10.6589,10.879,30068400.0
2010-09-09 10:00:00,13.83,13.87,13.77,13.82,18847300.0,10.8711,10.9025,10.8239,10.8632,18847300.0
2010-09-09 10:30:00,13.82,13.84,13.74,13.75,13057800.0,10.8632,10.879,10.8004,10.8082,13057800.0
2010-09-09 11:00:00,13.75,13.81,13.74,13.78,7510900.0,10.8082,10.8554,10.8004,10.8318,7510900.0
2010-09-09 11:30:00,13.78,13.83,13.77,13.78,5144100.0,10.8318,10.8711,10.8239,10.8318,5144100.0
2010-09-09 12:00:00,13.78,13.79,13.74,13.77,6672300.0,10.8318,10.8397,10.8004,10.8239,6672300.0
2010-09-09 12:30:00,13.77,13.78,13.58,13.58,12308200.0,10.8239,10.8318,10.6746,10.6746,12308200.0
2010-09-09 13:00:00,13.58,13.61,13.51,13.54,12704900.0,10.6746,10.6982,10.6196,10.6432,12704900.0
2010-09-09 13:30:00,13.53,13.61,13.51,13.53,7477200.0,10.6353,10.6982,10.6196,10.6353,7477200.0
2010-09-09 14:00:00,13.53,13.56,13.48,13.51,8006100.0,10.6353,10.6589,10.596,10.6196,8006100.0
2010-09-09 14:30:00,13.5,13.6,13.5,13.6,10121500.0,10.6117,10.6903,10.6117,10.6903,10121500.0
2010-09-09 15:00:00,13.59,13.62,13.56,13.58,8561800.0,10.6825,10.706,10.6589,10.6746,8561800.0
2010-09-09 15:30:00,13.57,13.61,13.5,13.5,18671800.0,10.6667,10.6982,10.6117,10.6117,18671800.0
2010-09-10 09:30:00,13.6,13.66,13.51,13.58,13974000.0,10.6903,10.7375,10.6196,10.6746,13974000.0
2010-09-10 10:00:00,13.58,13.63,13.55,13.62,8076400.0,10.6746,10.7139,10.651,10.706,8076400.0
2010-09-10 10:30:00,13.62,13.64,13.6,13.61,4721400.0,10.706,10.7218,10.6903,10.6982,4721400.0
2010-09-10 11:00:00,13.61,13.62,13.57,13.59,5131700.0,10.6982,10.706,10.6667,10.6825,5131700.0
2010-09-10 11:30:00,13.59,13.61,13.55,13.55,5561300.0,10.6825,10.6982,10.651,10.651,5561300.0
2010-09-10 12:00:00,13.56,13.57,13.52,13.56,5765100.0,10.6589,10.6667,10.6274,10.6589,5765100.0
2010-09-10 12:30:00,13.57,13.58,13.55,13.56,2798300.0,10.6667,10.6746,10.651,10.6589,2798300.0
2010-09-10 13:00:00,13.56,13.59,13.56,13.57,2450400.0,10.6589,10.6825,10.6589,10.6667,2450400.0
2010-09-10 13:30:00,13.58,13.6,13.56,13.56,2715800.0,10.6746,10.6903,10.6589,10.6589,2715800.0
2010-09-10 14:00:00,13.56,13.59,13.55,13.59,3436900.0,10.6589,10.6825,10.651,10.6825,3436900.0
2010-09-10 14:30:00,13.59,13.63,13.57,13.58,5709800.0,10.6825,10.7139,10.6667,10.6746,5709800.0
2010-09-10 15:00:00,13.58,13.62,13.56,13.61,4488900.0,10.6746,10.706,10.6589,10.6982,4488900.0
2010-09-10 15:30:00,13.61,13.64,13.54,13.55,12745000.0,10.6982,10.7218,10.6432,10.651,12745000.0
2010-09-13 09:30:00,13.93,14.06,13.91,13.99,36141000.0,10.9497,11.0519,10.934,10.9969,36141000.0
2010-09-13 10:00:00,13.99,14.04,13.99,13.99,13912100.0,10.9969,11.0362,10.9969,10.9969,13912100.0
2010-09-13 10:30:00,14.0,14.01,13.96,13.96,11062100.0,11.0047,11.0126,10.9733,10.9733,11062100.0
2010-09-13 11:00:00,13.97,13.99,13.9,13.96,12638600.0,10.9812,10.9969,10.9261,10.9733,12638600.0
2010-09-13 11:30:00,13.97,13.97,13.91,13.96,9192000.0,10.9812,10.9812,10.934,10.9733,9192000.0
2010-09-13 12:00:00,13.96,13.97,13.87,13.89,10244300.0,10.9733,10.9812,10.9025,10.9183,10244300.0
2010-09-13 12:30:00,13.89,13.93,13.87,13.92,9167400.0,10.9183,10.9497,10.9025,10.9419,9167400.0
2010-09-13 13:00:00,13.92,13.94,13.89,13.91,5460400.0,10.9419,10.9576,10.9183,10.934,5460400.0
2010-09-13 13:30:00,13.91,13.93,13.89,13.91,3643600.0,10.934,10.9497,10.9183,10.934,3643600.0
2010-09-13 14:00:00,13.92,13.93,13.88,13.93,4796100.0,10.9419,10.9497,10.9104,10.9497,4796100.0
2010-09-13 14:30:00,13.93,13.96,13.92,13.95,5486700.0,10.9497,10.9733,10.9419,10.9654,5486700.0
2010-09-13 15:00:00,13.96,13.97,13.91,13.94,7176200.0,10.9733,10.9812,10.934,10.9576,7176200.0
2010-09-13 15:30:00,13.94,13.99,13.93,13.96,17800900.0,10.9576,10.9969,10.9497,10.9733,17800900.0
2010-09-14 09:30:00,13.96,13.97,13.64,13.75,26111200.0,10.9733,10.9812,10.7218,10.8082,26111200.0
2010-09-14 10:00:00,13.75,13.82,13.71,13.79,10994600.0,10.8082,10.8632,10.7768,10.8397,10994600.0
2010-09-14 10:30:00,13.79,13.83,13.76,13.76,6637000.0,10.8397,10.8711,10.8161,10.8161,6637000.0
2010-09-14 11:00:00,13.76,13.86,13.75,13.81,8401000.0,10.8161,10.8947,10.8082,10.8554,8401000.0
2010-09-14 11:30:00,13.8,13.84,13.78,13.82,7832400.0,10.8475,10.879,10.8318,10.8632,7832400.0
2010-09-14 12:00:00,13.81,13.84,13.76,13.77,7057600.0,10.8554,10.879,10.8161,10.8239,7057600.0
2010-09-14 12:30:00,13.78,13.79,13.75,13.75,5697900.0,10.8318,10.8397,10.8082,10.8082,5697900.0
2010-09-14 13:00:00,13.75,13.76,13.7,13.7,5567200.0,10.8082,10.8161,10.7689,10.7689,5567200.0
2010-09-14 13:30:00,13.71,13.72,13.65,13.69,9091200.0,10.7768,10.7846,10.7296,10.7611,9091200.0
2010-09-14 14:00:00,13.69,13.72,13.67,13.68,7768900.0,10.7611,10.7846,10.7453,10.7532,7768900.0
2010-09-14 14:30:00,13.68,13.72,13.66,13.72,6986800.0,10.7532,10.7846,10.7375,10.7846,6986800.0
2010-09-14 15:00:00,13.72,13.78,13.71,13.77,8607100.0,10.7846,10.8318,10.7768,10.8239,8607100.0
2010-09-14 15:30:00,13.76,13.79,13.68,13.68,16442600.0,10.8161,10.8397,10.7532,10.7532,16442600.0
2010-09-15 09:30:00,13.62,13.65,13.51,13.54,25050600.0,10.706,10.7296,10.6196,10.6432,25050600.0
2010-09-15 10:00:00,13.54,13.6,13.53,13.55,12442800.0,10.6432,10.6903,10.6353,10.651,12442800.0
2010-09-15 10:30:00,13.55,13.61,13.51,13.58,16325600.0,10.651,10.6982,10.6196,10.6746,16325600.0
2010-09-15 11:00:00,13.59,13.6,13.55,13.6,7362600.0,10.6825,10.6903,10.651,10.6903,7362600.0
2010-09-15 11:30:00,13.59,13.68,13.57,13.65,8413000.0,10.6825,10.7532,10.6667,10.7296,8413000.0
2010-09-15 12:00:00,13.65,13.72,13.62,13.72,5543200.0,10.7296,10.7846,10.706,10.7846,5543200.0
2010-09-15 12:30:00,13.71,13.74,13.69,13.72,7074700.0,10.7768,10.8004,10.7611,10.7846,7074700.0
2010-09-15 13:00:00,13.72,13.79,13.71,13.77,5168400.0,10.7846,10.8397,10.7768,10.8239,5168400.0
2010-09-15 13:30:00,13.77,13.78,13.74,13.76,4679500.0,10.8239,10.8318,10.8004,10.8161,4679500.0
2010-09-15 14:00:00,13.76,13.78,13.72,13.75,4969900.0,10.8161,10.8318,10.7846,10.8082,4969900.0
2010-09-15 14:30:00,13.74,13.76,13.7,13.76,6156800.0,10.8004,10.8161,10.7689,10.8161,6156800.0
2010-09-15 15:00:00,13.75,13.79,13.72,13.78,8056900.0,10.8082,10.8397,10.7846,10.8318,8056900.0
2010-09-15 15:30:00,13.77,13.78,13.71,13.72,12584500.0,10.8239,10.8318,10.7768,10.7846,12584500.0
2010-09-16 09:30:00,13.62,13.66,13.55,13.6,17463000.0,10.706,10.7375,10.651,10.6903,17463000.0
2010-09-16 10:00:00,13.6,13.65,13.55,13.57,14224100.0,10.6903,10.7296,10.651,10.6667,14224100.0
2010-09-16 10:30:00,13.56,13.58,13.53,13.57,8033900.0,10.6589,10.6746,10.6353,10.6667,8033900.0
2010-09-16 11:00:00,13.57,13.59,13.55,13.55,4720200.0,10.6667,10.6825,10.651,10.651,4720200.0
2010-09-16 11:30:00,13.55,13.58,13.52,13.57,9630200.0,10.651,10.6746,10.6274,10.6667,9630200.0
2010-09-16 12:00:00,13.56,13.57,13.52,13.54,5108200.0,10.6589,10.6667,10.6274,10.6432,5108200.0
2010-09-16 12:30:00,13.54,13.56,13.53,13.54,4256400.0,10.6432,10.6589,10.6353,10.6432,4256400.0
2010-09-16 13:00:00,13.55,13.55,13.52,13.54,5627900.0,10.651,10.651,10.6274,10.6432,5627900.0
2010-09-16 13:30:00,13.54,13.54,13.51,13.53,3617500.0,10.6432,10.6432,10.6196,10.6353,3617500.0
2010-09-16 14:00:00,13.53,13.57,13.52,13.56,4411700.0,10.6353,10.6667,10.6274,10.6589,4411700.0
2010-09-16 14:30:00,13.56,13.63,13.54,13.62,9446500.0,10.6589,10.7139,10.6432,10.706,9446500.0
2010-09-16 15:00:00,13.62,13.66,13.6,13.63,7817700.0,10.706,10.7375,10.6903,10.7139,7817700.0
2010-09-16 15:30:00,13.63,13.64,13.58,13.59,13096900.0,10.7139,10.7218,10.6746,10.6825,13096900.0
2010-09-17 09:30:00,13.69,13.7,13.53,13.55,27087700.0,10.7611,10.7689,10.6353,10.651,27087700.0
2010-09-17 10:00:00,13.55,13.56,13.5,13.51,9428200.0,10.651,10.6589,10.6117,10.6196,9428200.0
2010-09-17 10:30:00,13.52,13.59,13.46,13.52,12318900.0,10.6274,10.6825,10.5803,10.6274,12318900.0
2010-09-17 11:00:00,13.52,13.57,13.51,13.51,9090300.0,10.6274,10.6667,10.6196,10.6196,9090300.0
2010-09-17 11:30:00,13.51,13.52,13.34,13.39,15415900.0,10.6196,10.6274,10.4859,10.5252,15415900.0
2010-09-17 12:00:00,13.39,13.42,13.38,13.42,3423100.0,10.5252,10.5488,10.5174,10.5488,3423100.0
2010-09-17 12:30:00,13.42,13.45,13.37,13.38,4666000.0,10.5488,10.5724,10.5095,10.5174,4666000.0
2010-09-17 13:00:00,13.38,13.41,13.35,13.4,3622900.0,10.5174,10.541,10.4938,10.5331,3622900.0
2010-09-17 13:30:00,13.4,13.43,13.38,13.4,4404100.0,10.5331,10.5567,10.5174,10.5331,4404100.0
2010-09-17 14:00:00,13.4,13.43,13.39,13.43,4566200.0,10.5331,10.5567,10.5252,10.5567,4566200.0
2010-09-17 14:30:00,13.42,13.48,13.42,13.46,5670400.0,10.5488,10.596,10.5488,10.5803,5670400.0
2010-09-17 15:00:00,13.46,13.46,13.38,13.39,5436400.0,10.5803,10.5803,10.5174,10.5252,5436400.0
2010-09-17 15:30:00,13.39,13.43,13.36,13.4,14596600.0,10.5252,10.5567,10.5017,10.5331,14596600.0
2010-09-20 09:30:00,13.46,13.46,13.38,13.4,13073200.0,10.5803,10.5803,10.5174,10.5331,13073200.0
2010-09-20 10:00:00,13.41,13.54,13.37,13.5,17298600.0,10.541,10.6432,10.5095,10.6117,17298600.0
2010-09-20 10:30:00,13.5,13.57,13.49,13.56,10189000.0,10.6117,10.6667,10.6038,10.6589,10189000.0
2010-09-20 11:00:00,13.56,13.6,13.56,13.56,6793800.0,10.6589,10.6903,10.6589,10.6589,6793800.0
2010-09-20 11:30:00,13.56,13.62,13.55,13.59,9393200.0,10.6589,10.706,10.651,10.6825,9393200.0
2010-09-20 12:00:00,13.58,13.59,13.53,13.55,4708800.0,10.6746,10.6825,10.6353,10.651,4708800.0
2010-09-20 12:30:00,13.54,13.6,13.53,13.59,3134000.0,10.6432,10.6903,10.6353,10.6825,3134000.0
2010-09-20 13:00:00,13.6,13.6,13.55,13.58,3018600.0,10.6903,10.6903,10.651,10.6746,3018600.0
2010-09-20 13:30:00,13.59,13.61,13.57,13.59,4508800.0,10.6825,10.6982,10.6667,10.6825,4508800.0
2010-09-20 14:00:00,13.59,13.6,13.55,13.6,3719800.0,10.6825,10.6903,10.651,10.6903,3719800.0
2010-09-20 14:30:00,13.6,13.67,13.59,13.66,9816600.0,10.6903,10.7453,10.6825,10.7375,9816600.0
2010-09-20 15:00:00,13.67,13.68,13.64,13.65,7616600.0,10.7453,10.7532,10.7218,10.7296,7616600.0
2010-09-20 15:30:00,13.66,13.81,13.65,13.75,26895400.0,10.7375,10.8554,10.7296,10.8082,26895400.0
2010-09-21 09:30:00,13.94,13.97,13.86,13.92,24307000.0,10.9576,10.9812,10.8947,10.9419,24307000.0
2010-09-21 10:00:00,13.91,14.0,13.91,13.93,18312200.0,10.934,11.0047,10.934,10.9497,18312200.0
2010-09-21 10:30:00,13.94,13.95,13.9,13.91,10921100.0,10.9576,10.9654,10.9261,10.934,10921100.0
2010-09-21 11:00:00,13.91,13.94,13.85,13.85,8798500.0,10.934,10.9576,10.8868,10.8868,8798500.0
2010-09-21 11:30:00,13.85,13.9,13.84,13.88,8103600.0,10.8868,10.9261,10.879,10.9104,8103600.0
2010-09-21 12:00:00,13.87,13.9,13.82,13.82,4630400.0,10.9025,10.9261,10.8632,10.8632,4630400.0
2010-09-21 12:30:00,13.83,13.86,13.81,13.83,4295500.0,10.8711,10.8947,10.8554,10.8711,4295500.0
2010-09-21 13:00:00,13.83,13.86,13.75,13.77,6085300.0,10.8711,10.8947,10.8082,10.8239,6085300.0
2010-09-21 13:30:00,13.77,13.86,13.75,13.84,4702300.0,10.8239,10.8947,10.8082,10.879,4702300.0
2010-09-21 14:00:00,13.84,13.92,13.79,13.89,14391400.0,10.879,10.9419,10.8397,10.9183,14391400.0
2010-09-21 14:30:00,13.9,13.97,13.8,13.84,19440100.0,10.9261,10.9812,10.8475,10.879,19440100.0
2010-09-21 15:00:00,13.83,13.86,13.73,13.76,12240600.0,10.8711,10.8947,10.7925,10.8161,12240600.0
2010-09-21 15:30:00,13.76,13.77,13.64,13.66,20889000.0,10.8161,10.8239,10.7218,10.7375,20889000.0
2010-09-22 09:30:00,13.64,13.77,13.63,13.73,16060800.0,10.7218,10.8239,10.7139,10.7925,16060800.0
2010-09-22 10:00:00,13.72,13.73,13.58,13.59,18026300.0,10.7846,10.7925,10.6746,10.6825,18026300.0
2010-09-22 10:30:00,13.58,13.63,13.55,13.62,10276800.0,10.6746,10.7139,10.651,10.706,10276800.0
2010-09-22 11:00:00,13.61,13.64,13.5,13.52,8879300.0,10.6982,10.7218,10.6117,10.6274,8879300.0
2010-09-22 11:30:00,13.52,13.57,13.49,13.56,7800900.0,10.6274,10.6667,10.6038,10.6589,7800900.0
2010-09-22 12:00:00,13.56,13.58,13.52,13.52,4467100.0,10.6589,10.6746,10.6274,10.6274,4467100.0
2010-09-22 12:30:00,13.53,13.53,13.46,13.52,6316100.0,10.6353,10.6353,10.5803,10.6274,6316100.0
2010-09-22 13:00:00,13.51,13.52,13.42,13.44,7182500.0,10.6196,10.6274,10.5488,10.5645,7182500.0
2010-09-22 13:30:00,13.44,13.5,13.43,13.46,6408800.0,10.5645,10.6117,10.5567,10.5803,6408800.0
2010-09-22 14:00:00,13.47,13.47,13.41,13.44,7803600.0,10.5881,10.5881,10.541,10.5645,7803600.0
2010-09-22 14:30:00,13.44,13.5,13.44,13.48,9744600.0,10.5645,10.6117,10.5645,10.596,9744600.0
2010-09-22 15:00:00,13.49,13.5,13.41,13.43,6435400.0,10.6038,10.6117,10.541,10.5567,6435400.0
2010-09-22 15:30:00,13.43,13.47,13.41,13.44,18825000.0,10.5567,10.5881,10.541,10.5645,18825000.0
2010-09-23 09:30:00,13.31,13.33,13.22,13.24,19104900.0,10.4624,10.4781,10.3916,10.4073,19104900.0
2010-09-23 10:00:00,13.24,13.39,13.23,13.34,13441900.0,10.4073,10.5252,10.3995,10.4859,13441900.0
2010-09-23 10:30:00,13.34,13.43,13.34,13.38,10845500.0,10.4859,10.5567,10.4859,10.5174,10845500.0
2010-09-23 11:00:00,13.38,13.4,13.35,13.38,7127000.0,10.5174,10.5331,10.4938,10.5174,7127000.0
2010-09-23 11:30:00,13.38,13.42,13.36,13.36,6496400.0,10.5174,10.5488,10.5017,10.5017,6496400.0
2010-09-23 12:00:00,13.36,13.37,13.28,13.28,6088700.0,10.5017,10.5095,10.4388,10.4388,6088700.0
2010-09-23 12:30:00,13.28,13.31,13.25,13.3,6179100.0,10.4388,10.4624,10.4152,10.4545,6179100.0
2010-09-23 13:00:00,13.3,13.31,13.26,13.28,4811000.0,10.4545,10.4624,10.4231,10.4388,4811000.0
2010-09-23 13:30:00,13.28,13.29,13.22,13.23,6757400.0,10.4388,10.4466,10.3916,10.3995,6757400.0
2010-09-23 14:00:00,13.23,13.27,13.22,13.24,4239700.0,10.3995,10.4309,10.3916,10.4073,4239700.0
2010-09-23 14:30:00,13.24,13.25,13.18,13.2,10632700.0,10.4073,10.4152,10.3602,10.3759,10632700.0
2010-09-23 15:00:00,13.19,13.24,13.18,13.18,16616700.0,10.368,10.4073,10.3602,10.3602,16616700.0
2010-09-23 15:30:00,13.18,13.29,13.12,13.14,23276000.0,10.3602,10.4466,10.313,10.3287,23276000.0
2010-09-24 09:30:00,13.37,13.39,13.3,13.34,16777600.0,10.5095,10.5252,10.4545,10.4859,16777600.0
2010-09-24 10:00:00,13.35,13.41,13.32,13.4,10966400.0,10.4938,10.541,10.4702,10.5331,10966400.0
2010-09-24 10:30:00,13.4,13.5,13.38,13.47,11085500.0,10.5331,10.6117,10.5174,10.5881,11085500.0
2010-09-24 11:00:00,13.46,13.47,13.41,13.44,9346900.0,10.5803,10.5881,10.541,10.5645,9346900.0
2010-09-24 11:30:00,13.43,13.44,13.35,13.42,7706700.0,10.5567,10.5645,10.4938,10.5488,7706700.0
2010-09-24 12:00:00,13.42,13.44,13.39,13.43,3886300.0,10.5488,10.5645,10.5252,10.5567,3886300.0
2010-09-24 12:30:00,13.44,13.5,13.43,13.47,5428800.0,10.5645,10.6117,10.5567,10.5881,5428800.0
2010-09-24 13:00:00,13.47,13.49,13.46,13.48,3778800.0,10.5881,10.6038,10.5803,10.596,3778800.0
2010-09-24 13:30:00,13.48,13.53,13.48,13.51,8332200.0,10.596,10.6353,10.596,10.6196,8332200.0
2010-09-24 14:00:00,13.51,13.55,13.48,13.52,8554600.0,10.6196,10.651,10.596,10.6274,8554600.0
2010-09-24 14:30:00,13.51,13.58,13.51,13.54,6985600.0,10.6196,10.6746,10.6196,10.6432,6985600.0
2010-09-24 15:00:00,13.55,13.56,13.49,13.51,10125700.0,10.651,10.6589,10.6038,10.6196,10125700.0
2010-09-24 15:30:00,13.5,13.6,13.5,13.6,22335000.0,10.6117,10.6903,10.6117,10.6903,22335000.0
2010-09-27 09:30:00,13.61,13.63,13.44,13.49,15183700.0,10.6982,10.7139,10.5645,10.6038,15183700.0
2010-09-27 10:00:00,13.48,13.52,13.42,13.47,9198400.0,10.596,10.6274,10.5488,10.5881,9198400.0
2010-09-27 10:30:00,13.47,13.52,13.44,13.5,6935000.0,10.5881,10.6274,10.5645,10.6117,6935000.0
2010-09-27 11:00:00,13.49,13.5,13.41,13.43,4977500.0,10.6038,10.6117,10.541,10.5567,4977500.0
2010-09-27 11:30:00,13.43,13.45,13.4,13.43,6264600.0,10.5567,10.5724,10.5331,10.5567,6264600.0
2010-09-27 12:00:00,13.43,13.44,13.4,13.41,6310000.0,10.5567,10.5645,10.5331,10.541,6310000.0
2010-09-27 12:30:00,13.41,13.41,13.38,13.4,4887600.0,10.541,10.541,10.5174,10.5331,4887600.0
2010-09-27 13:00:00,13.4,13.42,13.36,13.41,5980800.0,10.5331,10.5488,10.5017,10.541,5980800.0
2010-09-27 13:30:00,13.41,13.46,13.41,13.43,8645100.0,10.541,10.5803,10.541,10.5567,8645100.0
2010-09-27 14:00:00,13.44,13.44,13.4,13.41,2908100.0,10.5645,10.5645,10.5331,10.541,2908100.0
2010-09-27 14:30:00,13.4,13.42,13.39,13.39,6164500.0,10.5331,10.5488,10.5252,10.5252,6164500.0
2010-09-27 15:00:00,13.4,13.4,13.33,13.33,9236700.0,10.5331,10.5331,10.4781,10.4781,9236700.0
2010-09-27 15:30:00,13.33,13.34,13.23,13.25,25337900.0,10.4781,10.4859,10.3995,10.4152,25337900.0
2010-09-28 09:30:00,13.31,13.32,13.21,13.29,15722700.0,10.4624,10.4702,10.3838,10.4466,15722700.0
2010-09-28 10:00:00,13.29,13.29,13.17,13.19,16155300.0,10.4466,10.4466,10.3523,10.368,16155300.0
2010-09-28 10:30:00,13.19,13.22,13.16,13.19,8869900.0,10.368,10.3916,10.3445,10.368,8869900.0
2010-09-28 11:00:00,13.19,13.28,13.17,13.25,9501200.0,10.368,10.4388,10.3523,10.4152,9501200.0
2010-09-28 11:30:00,13.25,13.3,13.22,13.24,6655600.0,10.4152,10.4545,10.3916,10.4073,6655600.0
2010-09-28 12:00:00,13.23,13.31,13.23,13.29,6157500.0,10.3995,10.4624,10.3995,10.4466,6157500.0
2010-09-28 12:30:00,13.29,13.3,13.26,13.27,5174600.0,10.4466,10.4545,10.4231,10.4309,5174600.0
2010-09-28 13:00:00,13.28,13.28,13.21,13.23,4624600.0,10.4388,10.4388,10.3838,10.3995,4624600.0
2010-09-28 13:30:00,13.23,13.3,13.22,13.29,4327100.0,10.3995,10.4545,10.3916,10.4466,4327100.0
2010-09-28 14:00:00,13.3,13.3,13.2,13.2,5845700.0,10.4545,10.4545,10.3759,10.3759,5845700.0
2010-09-28 14:30:00,13.2,13.21,13.15,13.2,9097200.0,10.3759,10.3838,10.3366,10.3759,9097200.0
2010-09-28 15:00:00,13.2,13.25,13.18,13.2,7617600.0,10.3759,10.4152,10.3602,10.3759,7617600.0
2010-09-28 15:30:00,13.2,13.32,13.2,13.28,14993800.0,10.3759,10.4702,10.3759,10.4388,14993800.0
2010-09-29 09:30:00,13.24,13.27,13.13,13.17,21659500.0,10.4073,10.4309,10.3209,10.3523,21659500.0
2010-09-29 10:00:00,13.17,13.2,13.14,13.17,11151500.0,10.3523,10.3759,10.3287,10.3523,11151500.0
2010-09-29 10:30:00,13.17,13.19,13.13,13.16,11491800.0,10.3523,10.368,10.3209,10.3445,11491800.0
2010-09-29 11:00:00,13.16,13.23,13.15,13.2,10805200.0,10.3445,10.3995,10.3366,10.3759,10805200.0
2010-09-29 11:30:00,13.2,13.29,13.18,13.26,12924800.0,10.3759,10.4466,10.3602,10.4231,12924800.0
2010-09-29 12:00:00,13.27,13.28,13.21,13.22,8282500.0,10.4309,10.4388,10.3838,10.3916,8282500.0
2010-09-29 12:30:00,13.22,13.22,13.17,13.19,6697000.0,10.3916,10.3916,10.3523,10.368,6697000.0
2010-09-29 13:00:00,13.2,13.2,13.17,13.18,3153200.0,10.3759,10.3759,10.3523,10.3602,3153200.0
2010-09-29 13:30:00,13.18,13.21,13.16,13.2,5253000.0,10.3602,10.3838,10.3445,10.3759,5253000.0
2010-09-29 14:00:00,13.21,13.22,13.16,13.16,7199100.0,10.3838,10.3916,10.3445,10.3445,7199100.0
2010-09-29 14:30:00,13.16,13.19,13.16,13.17,5628500.0,10.3445,10.368,10.3445,10.3523,5628500.0
2010-09-29 15:00:00,13.18,13.18,13.1,13.11,12922000.0,10.3602,10.3602,10.2973,10.3051,12922000.0
2010-09-29 15:30:00,13.12,13.13,13.05,13.11,28014800.0,10.313,10.3209,10.258,10.3051,28014800.0
2010-09-30 09:30:00,13.21,13.39,13.18,13.3,34468200.0,10.3838,10.5252,10.3602,10.4545,34468200.0
2010-09-30 10:00:00,13.3,13.31,13.2,13.25,14108400.0,10.4545,10.4624,10.3759,10.4152,14108400.0
2010-09-30 10:30:00,13.25,13.27,13.17,13.18,8069300.0,10.4152,10.4309,10.3523,10.3602,8069300.0
2010-09-30 11:00:00,13.17,13.19,13.05,13.09,14287500.0,10.3523,10.368,10.258,10.2894,14287500.0
2010-09-30 11:30:00,13.1,13.18,13.08,13.1,9048400.0,10.2973,10.3602,10.2816,10.2973,9048400.0
2010-09-30 12:00:00,13.1,13.13,13.05,13.11,8519100.0,10.2973,10.3209,10.258,10.3051,8519100.0
2010-09-30 12:30:00,13.11,13.19,13.1,13.16,5470600.0,10.3051,10.368,10.2973,10.3445,5470600.0
2010-09-30 13:00:00,13.17,13.17,13.1,13.14,4565400.0,10.3523,10.3523,10.2973,10.3287,4565400.0
2010-09-30 13:30:00,13.15,13.17,13.1,13.11,2787600.0,10.3366,10.3523,10.2973,10.3051,2787600.0
2010-09-30 14:00:00,13.11,13.14,13.08,13.12,4751300.0,10.3051,10.3287,10.2816,10.313,4751300.0
2010-09-30 14:30:00,13.11,13.17,13.11,13.14,4486000.0,10.3051,10.3523,10.3051,10.3287,4486000.0
2010-09-30 15:00:00,13.14,13.15,13.08,13.13,8350600.0,10.3287,10.3366,10.2816,10.3209,8350600.0
2010-09-30 15:30:00,13.13,13.15,13.09,13.11,13586400.0,10.3209,10.3366,10.2894,10.3051,13586400.0
2010-10-01 09:30:00,13.22,13.24,13.14,13.17,15488200.0,10.3916,10.4073,10.3287,10.3523,15488200.0
2010-10-01 10:00:00,13.17,13.19,13.06,13.09,14574500.0,10.3523,10.368,10.2658,10.2894,14574500.0
2010-10-01 10:30:00,13.09,13.15,13.07,13.12,9960900.0,10.2894,10.3366,10.2737,10.313,9960900.0
2010-10-01 11:00:00,13.12,13.15,13.11,13.13,6206700.0,10.313,10.3366,10.3051,10.3209,6206700.0
2010-10-01 11:30:00,13.13,13.15,13.1,13.14,8486000.0,10.3209,10.3366,10.2973,10.3287,8486000.0
2010-10-01 12:00:00,13.13,13.14,13.11,13.11,4435800.0,10.3209,10.3287,10.3051,10.3051,4435800.0
2010-10-01 12:30:00,13.11,13.12,13.08,13.12,4541200.0,10.3051,10.313,10.2816,10.313,4541200.0
2010-10-01 13:00:00,13.12,13.22,13.11,13.19,15583100.0,10.313,10.3916,10.3051,10.368,15583100.0
2010-10-01 13:30:00,13.19,13.25,13.17,13.24,10870800.0,10.368,10.4152,10.3523,10.4073,10870800.0
2010-10-01 14:00:00,13.23,13.36,13.23,13.33,21374800.0,10.3995,10.5017,10.3995,10.4781,21374800.0
2010-10-01 14:30:00,13.34,13.36,13.31,13.35,10150500.0,10.4859,10.5017,10.4624,10.4938,10150500.0
2010-10-01 15:00:00,13.36,13.42,13.31,13.31,16296600.0,10.5017,10.5488,10.4624,10.4624,16296600.0
2010-10-01 15:30:00,13.31,13.34,13.25,13.3,19571900.0,10.4624,10.4859,10.4152,10.4545,19571900.0
2010-10-04 09:30:00,13.27,13.45,13.25,13.29,19584600.0,10.4309,10.5724,10.4152,10.4466,19584600.0
2010-10-04 10:00:00,13.29,13.41,13.25,13.37,14403400.0,10.4466,10.541,10.4152,10.5095,14403400.0
2010-10-04 10:30:00,13.38,13.42,13.29,13.34,10139600.0,10.5174,10.5488,10.4466,10.4859,10139600.0
2010-10-04 11:00:00,13.34,13.36,13.3,13.35,6233700.0,10.4859,10.5017,10.4545,10.4938,6233700.0
2010-10-04 11:30:00,13.35,13.36,13.21,13.22,8275700.0,10.4938,10.5017,10.3838,10.3916,8275700.0
2010-10-04 12:00:00,13.23,13.27,13.18,13.25,9880000.0,10.3995,10.4309,10.3602,10.4152,9880000.0
2010-10-04 12:30:00,13.24,13.27,13.21,13.25,5776800.0,10.4073,10.4309,10.3838,10.4152,5776800.0
2010-10-04 13:00:00,13.26,13.28,13.23,13.26,6696100.0,10.4231,10.4388,10.3995,10.4231,6696100.0
2010-10-04 13:30:00,13.26,13.26,13.19,13.21,5300300.0,10.4231,10.4231,10.368,10.3838,5300300.0
2010-10-04 14:00:00,13.21,13.23,13.15,13.18,6043800.0,10.3838,10.3995,10.3366,10.3602,6043800.0
2010-10-04 14:30:00,13.19,13.22,13.16,13.18,5350800.0,10.368,10.3916,10.3445,10.3602,5350800.0
2010-10-04 15:00:00,13.18,13.22,13.15,13.18,6806700.0,10.3602,10.3916,10.3366,10.3602,6806700.0
2010-10-04 15:30:00,13.18,13.19,13.13,13.16,14580000.0,10.3602,10.368,10.3209,10.3445,14580000.0
2010-10-05 09:30:00,13.32,13.38,13.2,13.35,21943600.0,10.4702,10.5174,10.3759,10.4938,21943600.0
2010-10-05 10:00:00,13.34,13.35,13.26,13.3,15813000.0,10.4859,10.4938,10.4231,10.4545,15813000.0
2010-10-05 10:30:00,13.31,13.36,13.28,13.33,16810100.0,10.4624,10.5017,10.4388,10.4781,16810100.0
2010-10-05 11:00:00,13.33,13.4,13.32,13.38,14718800.0,10.4781,10.5331,10.4702,10.5174,14718800.0
2010-10-05 11:30:00,13.38,13.49,13.37,13.41,18587100.0,10.5174,10.6038,10.5095,10.541,18587100.0
2010-10-05 12:00:00,13.41,13.53,13.41,13.49,14435200.0,10.541,10.6353,10.541,10.6038,14435200.0
2010-10-05 12:30:00,13.49,13.52,13.47,13.51,6804200.0,10.6038,10.6274,10.5881,10.6196,6804200.0
2010-10-05 13:00:00,13.52,13.56,13.51,13.53,8774300.0,10.6274,10.6589,10.6196,10.6353,8774300.0
2010-10-05 13:30:00,13.53,13.58,13.51,13.57,9316400.0,10.6353,10.6746,10.6196,10.6667,9316400.0
2010-10-05 14:00:00,13.56,13.58,13.54,13.56,6336100.0,10.6589,10.6746,10.6432,10.6589,6336100.0
2010-10-05 14:30:00,13.56,13.6,13.55,13.58,11236400.0,10.6589,10.6903,10.651,10.6746,11236400.0
2010-10-05 15:00:00,13.58,13.64,13.57,13.61,10958700.0,10.6746,10.7218,10.6667,10.6982,10958700.0
2010-10-05 15:30:00,13.61,13.62,13.55,13.57,21254500.0,10.6982,10.706,10.651,10.6667,21254500.0
2010-10-06 09:30:00,13.63,13.66,13.46,13.46,27793500.0,10.7139,10.7375,10.5803,10.5803,27793500.0
2010-10-06 10:00:00,13.46,13.53,13.45,13.52,12598200.0,10.5803,10.6353,10.5724,10.6274,12598200.0
2010-10-06 10:30:00,13.52,13.55,13.47,13.47,13246100.0,10.6274,10.651,10.5881,10.5881,13246100.0
2010-10-06 11:00:00,13.47,13.51,13.47,13.5,8146800.0,10.5881,10.6196,10.5881,10.6117,8146800.0
2010-10-06 11:30:00,13.51,13.58,13.5,13.56,8787100.0,10.6196,10.6746,10.6117,10.6589,8787100.0
2010-10-06 12:00:00,13.55,13.57,13.47,13.48,6265100.0,10.651,10.6667,10.5881,10.596,6265100.0
2010-10-06 12:30:00,13.48,13.52,13.46,13.47,8924900.0,10.596,10.6274,10.5803,10.5881,8924900.0
2010-10-06 13:00:00,13.47,13.48,13.4,13.44,9280600.0,10.5881,10.596,10.5331,10.5645,9280600.0
2010-10-06 13:30:00,13.43,13.44,13.4,13.43,4108300.0,10.5567,10.5645,10.5331,10.5567,4108300.0
2010-10-06 14:00:00,13.44,13.44,13.35,13.41,8383600.0,10.5645,10.5645,10.4938,10.541,8383600.0
2010-10-06 14:30:00,13.42,13.43,13.36,13.39,7116000.0,10.5488,10.5567,10.5017,10.5252,7116000.0
2010-10-06 15:00:00,13.39,13.4,13.32,13.36,8028400.0,10.5252,10.5331,10.4702,10.5017,8028400.0
2010-10-06 15:30:00,13.36,13.39,13.32,13.37,18823400.0,10.5017,10.5252,10.4702,10.5095,18823400.0
2010-10-07 09:30:00,13.47,13.5,13.4,13.4,16070100.0,10.5881,10.6117,10.5331,10.5331,16070100.0
2010-10-07 10:00:00,13.4,13.44,13.36,13.43,10199300.0,10.5331,10.5645,10.5017,10.5567,10199300.0
2010-10-07 10:30:00,13.43,13.43,13.36,13.36,5980100.0,10.5567,10.5567,10.5017,10.5017,5980100.0
2010-10-07 11:00:00,13.37,13.37,13.33,13.35,7208300.0,10.5095,10.5095,10.4781,10.4938,7208300.0
2010-10-07 11:30:00,13.35,13.37,13.3,13.3,6235700.0,10.4938,10.5095,10.4545,10.4545,6235700.0
2010-10-07 12:00:00,13.3,13.32,13.27,13.27,6905600.0,10.4545,10.4702,10.4309,10.4309,6905600.0
2010-10-07 12:30:00,13.27,13.28,13.23,13.27,6496300.0,10.4309,10.4388,10.3995,10.4309,6496300.0
2010-10-07 13:00:00,13.27,13.32,13.25,13.27,4626600.0,10.4309,10.4702,10.4152,10.4309,4626600.0
2010-10-07 13:30:00,13.28,13.32,13.25,13.29,4839900.0,10.4388,10.4702,10.4152,10.4466,4839900.0
2010-10-07 14:00:00,13.29,13.34,13.28,13.33,6988300.0,10.4466,10.4859,10.4388,10.4781,6988300.0
2010-10-07 14:30:00,13.32,13.34,13.29,13.32,6244600.0,10.4702,10.4859,10.4466,10.4702,6244600.0
2010-10-07 15:00:00,13.33,13.35,13.31,13.31,6271200.0,10.4781,10.4938,10.4624,10.4624,6271200.0
2010-10-07 15:30:00,13.32,13.34,13.27,13.31,15364200.0,10.4702,10.4859,10.4309,10.4624,15364200.0
2010-10-08 09:30:00,13.33,13.38,13.3,13.34,16401000.0,10.4781,10.5174,10.4545,10.4859,16401000.0
2010-10-08 10:00:00,13.33,13.37,13.3,13.31,11605000.0,10.4781,10.5095,10.4545,10.4624,11605000.0
2010-10-08 10:30:00,13.31,13.44,13.31,13.44,11251700.0,10.4624,10.5645,10.4624,10.5645,11251700.0
2010-10-08 11:00:00,13.44,13.45,13.4,13.45,8833900.0,10.5645,10.5724,10.5331,10.5724,8833900.0
2010-10-08 11:30:00,13.44,13.49,13.42,13.42,7416200.0,10.5645,10.6038,10.5488,10.5488,7416200.0
2010-10-08 12:00:00,13.43,13.43,13.4,13.42,3275500.0,10.5567,10.5567,10.5331,10.5488,3275500.0
2010-10-08 12:30:00,13.42,13.43,13.31,13.33,15491800.0,10.5488,10.5567,10.4624,10.4781,15491800.0
2010-10-08 13:00:00,13.34,13.36,13.25,13.26,10930700.0,10.4859,10.5017,10.4152,10.4231,10930700.0
2010-10-08 13:30:00,13.26,13.27,13.1,13.16,23387500.0,10.4231,10.4309,10.2973,10.3445,23387500.0
2010-10-08 14:00:00,13.16,13.23,13.13,13.23,10594200.0,10.3445,10.3995,10.3209,10.3995,10594200.0
2010-10-08 14:30:00,13.23,13.23,13.11,13.14,11424300.0,10.3995,10.3995,10.3051,10.3287,11424300.0
2010-10-08 15:00:00,13.15,13.19,13.13,13.15,9861400.0,10.3366,10.368,10.3209,10.3366,9861400.0
2010-10-08 15:30:00,13.16,13.21,13.15,13.18,18115500.0,10.3445,10.3838,10.3366,10.3602,18115500.0
2010-10-11 09:30:00,13.2,13.25,13.16,13.18,21389000.0,10.3759,10.4152,10.3445,10.3602,21389000.0
2010-10-11 10:00:00,13.17,13.25,13.17,13.2,11057700.0,10.3523,10.4152,10.3523,10.3759,11057700.0
2010-10-11 10:30:00,13.19,13.21,13.14,13.15,10086300.0,10.368,10.3838,10.3287,10.3366,10086300.0
2010-10-11 11:00:00,13.15,13.2,13.14,13.18,5760100.0,10.3366,10.3759,10.3287,10.3602,5760100.0
2010-10-11 11:30:00,13.19,13.2,13.16,13.17,5463200.0,10.368,10.3759,10.3445,10.3523,5463200.0
2010-10-11 12:00:00,13.18,13.2,13.16,13.17,5074100.0,10.3602,10.3759,10.3445,10.3523,5074100.0
2010-10-11 12:30:00,13.17,13.19,13.15,13.17,5676900.0,10.3523,10.368,10.3366,10.3523,5676900.0
2010-10-11 13:00:00,13.16,13.17,13.15,13.15,2903000.0,10.3445,10.3523,10.3366,10.3366,2903000.0
2010-10-11 13:30:00,13.15,13.19,13.15,13.18,4214900.0,10.3366,10.368,10.3366,10.3602,4214900.0
2010-10-11 14:00:00,13.17,13.18,13.15,13.18,3627000.0,10.3523,10.3602,10.3366,10.3602,3627000.0
2010-10-11 14:30:00,13.18,13.18,13.15,13.16,3459100.0,10.3602,10.3602,10.3366,10.3445,3459100.0
2010-10-11 15:00:00,13.17,13.17,13.13,13.15,7070700.0,10.3523,10.3523,10.3209,10.3366,7070700.0
2010-10-11 15:30:00,13.14,13.15,13.11,13.14,10005800.0,10.3287,10.3366,10.3051,10.3287,10005800.0
2010-10-12 09:30:00,13.1,13.31,13.09,13.28,22782000.0,10.2973,10.4624,10.2894,10.4388,22782000.0
2010-10-12 10:00:00,13.28,13.31,13.23,13.25,14550300.0,10.4388,10.4624,10.3995,10.4152,14550300.0
2010-10-12 10:30:00,13.25,13.33,13.24,13.31,7885700.0,10.4152,10.4781,10.4073,10.4624,7885700.0
2010-10-12 11:00:00,13.3,13.34,13.29,13.33,5262600.0,10.4545,10.4859,10.4466,10.4781,5262600.0
2010-10-12 11:30:00,13.32,13.34,13.28,13.29,5117800.0,10.4702,10.4859,10.4388,10.4466,5117800.0
2010-10-12 12:00:00,13.29,13.34,13.28,13.3,5123300.0,10.4466,10.4859,10.4388,10.4545,5123300.0
2010-10-12 12:30:00,13.3,13.32,13.29,13.3,2104100.0,10.4545,10.4702,10.4466,10.4545,2104100.0
2010-10-12 13:00:00,13.3,13.32,13.29,13.3,2449500.0,10.4545,10.4702,10.4466,10.4545,2449500.0
2010-10-12 13:30:00,13.3,13.32,13.29,13.31,3114800.0,10.4545,10.4702,10.4466,10.4624,3114800.0
2010-10-12 14:00:00,13.3,13.4,13.28,13.35,12884400.0,10.4545,10.5331,10.4388,10.4938,12884400.0
2010-10-12 14:30:00,13.36,13.38,13.31,13.36,5976300.0,10.5017,10.5174,10.4624,10.5017,5976300.0
2010-10-12 15:00:00,13.36,13.5,13.32,13.49,14695100.0,10.5017,10.6117,10.4702,10.6038,14695100.0
2010-10-12 15:30:00,13.48,13.53,13.45,13.52,25130300.0,10.596,10.6353,10.5724,10.6274,25130300.0
2010-10-13 09:30:00,13.6,13.64,13.39,13.5,34908600.0,10.6903,10.7218,10.5252,10.6117,34908600.0
2010-10-13 10:00:00,13.5,13.54,13.41,13.46,16756100.0,10.6117,10.6432,10.541,10.5803,16756100.0
2010-10-13 10:30:00,13.47,13.48,13.4,13.47,9616200.0,10.5881,10.596,10.5331,10.5881,9616200.0
2010-10-13 11:00:00,13.47,13.53,13.43,13.43,11381100.0,10.5881,10.6353,10.5567,10.5567,11381100.0
2010-10-13 11:30:00,13.43,13.47,13.43,13.45,5834600.0,10.5567,10.5881,10.5567,10.5724,5834600.0
2010-10-13 12:00:00,13.45,13.49,13.44,13.49,5534600.0,10.5724,10.6038,10.5645,10.6038,5534600.0
2010-10-13 12:30:00,13.49,13.5,13.45,13.45,5603200.0,10.6038,10.6117,10.5724,10.5724,5603200.0
2010-10-13 13:00:00,13.45,13.48,13.45,13.46,3880900.0,10.5724,10.596,10.5724,10.5803,3880900.0
2010-10-13 13:30:00,13.45,13.49,13.44,13.45,6141500.0,10.5724,10.6038,10.5645,10.5724,6141500.0
2010-10-13 14:00:00,13.45,13.47,13.44,13.44,7329900.0,10.5724,10.5881,10.5645,10.5645,7329900.0
2010-10-13 14:30:00,13.45,13.45,13.35,13.35,11162300.0,10.5724,10.5724,10.4938,10.4938,11162300.0
2010-10-13 15:00:00,13.35,13.45,13.3,13.3,15431300.0,10.4938,10.5724,10.4545,10.4545,15431300.0
2010-10-13 15:30:00,13.3,13.33,13.25,13.29,23795800.0,10.4545,10.4781,10.4152,10.4466,23795800.0
2010-10-14 09:30:00,13.0,13.03,12.6,12.79,94511800.0,10.2187,10.2423,9.9043,10.0536,94511800.0
2010-10-14 10:00:00,12.8,12.89,12.69,12.7,47347500.0,10.0615,10.1322,9.975,9.9829,47347500.0
2010-10-14 10:30:00,12.69,12.85,12.68,12.71,32546500.0,9.975,10.1008,9.9671,9.9907,32546500.0
2010-10-14 11:00:00,12.7,12.72,12.63,12.66,29960500.0,9.9829,9.9986,9.9278,9.9514,29960500.0
2010-10-14 11:30:00,12.66,12.67,12.59,12.61,27348600.0,9.9514,9.9593,9.8964,9.9121,27348600.0
2010-10-14 12:00:00,12.61,12.66,12.52,12.54,29681600.0,9.9121,9.9514,9.8414,9.8571,29681600.0
2010-10-14 12:30:00,12.54,12.57,12.5,12.53,33634600.0,9.8571,9.8807,9.8257,9.8492,33634600.0
2010-10-14 13:00:00,12.54,12.57,12.5,12.51,23421000.0,9.8571,9.8807,9.8257,9.8335,23421000.0
2010-10-14 13:30:00,12.52,12.6,12.51,12.53,22324600.0,9.8414,9.9043,9.8335,9.8492,22324600.0
2010-10-14 14:00:00,12.52,12.54,12.42,12.51,33635700.0,9.8414,9.8571,9.7628,9.8335,33635700.0
2010-10-14 14:30:00,12.5,12.53,12.47,12.49,33066800.0,9.8257,9.8492,9.8021,9.8178,33066800.0
2010-10-14 15:00:00,12.49,12.56,12.49,12.55,25365000.0,9.8178,9.8728,9.8178,9.865,25365000.0
2010-10-14 15:30:00,12.56,12.64,12.52,12.57,47832200.0,9.8728,9.9357,9.8414,9.8807,47832200.0
2010-10-15 09:30:00,12.66,12.68,12.25,12.28,71450300.0,9.9514,9.9671,9.6291,9.6527,71450300.0
2010-10-15 10:00:00,12.28,12.29,11.75,11.76,112333400.0,9.6527,9.6606,9.2361,9.244,112333400.0
2010-10-15 10:30:00,11.76,12.09,11.74,12.08,84753600.0,9.244,9.5034,9.2283,9.4955,84753600.0
2010-10-15 11:00:00,12.07,12.19,12.05,12.13,41377400.0,9.4877,9.582,9.4719,9.5348,41377400.0
2010-10-15 11:30:00,12.13,12.19,12.03,12.07,32290000.0,9.5348,9.582,9.4562,9.4877,32290000.0
2010-10-15 12:00:00,12.06,12.13,12.05,12.06,20031400.0,9.4798,9.5348,9.4719,9.4798,20031400.0
2010-10-15 12:30:00,12.06,12.07,12.0,12.01,17418200.0,9.4798,9.4877,9.4326,9.4405,17418200.0
2010-10-15 13:00:00,12.0,12.06,12.0,12.01,15008600.0,9.4326,9.4798,9.4326,9.4405,15008600.0
2010-10-15 13:30:00,12.01,12.12,11.95,12.04,34067000.0,9.4405,9.527,9.3933,9.4641,34067000.0
2010-10-15 14:00:00,12.04,12.09,12.0,12.07,17256500.0,9.4641,9.5034,9.4326,9.4877,17256500.0
2010-10-15 14:30:00,12.07,12.09,11.95,11.97,29164600.0,9.4877,9.5034,9.3933,9.409,29164600.0
2010-10-15 15:00:00,11.97,11.98,11.89,11.93,33507800.0,9.409,9.4169,9.3462,9.3776,33507800.0
2010-10-15 15:30:00,11.92,12.0,11.9,11.98,47087300.0,9.3697,9.4326,9.354,9.4169,47087300.0
2010-10-18 09:30:00,11.96,12.05,11.83,11.91,62161700.0,9.4012,9.4719,9.299,9.3619,62161700.0
2010-10-18 10:00:00,11.92,12.12,11.91,12.0,38217200.0,9.3697,9.527,9.3619,9.4326,38217200.0
2010-10-18 10:30:00,12.01,12.08,12.0,12.06,18939000.0,9.4405,9.4955,9.4326,9.4798,18939000.0
2010-10-18 11:00:00,12.06,12.07,12.0,12.03,17996300.0,9.4798,9.4877,9.4326,9.4562,17996300.0
2010-10-18 11:30:00,12.03,12.04,11.98,12.01,23565600.0,9.4562,9.4641,9.4169,9.4405,23565600.0
2010-10-18 12:00:00,12.01,12.02,11.96,11.99,15220600.0,9.4405,9.4484,9.4012,9.4248,15220600.0
2010-10-18 12:30:00,11.98,12.02,11.98,12.0,15647000.0,9.4169,9.4484,9.4169,9.4326,15647000.0
2010-10-18 13:00:00,12.0,12.04,11.99,11.99,11597100.0,9.4326,9.4641,9.4248,9.4248,11597100.0
2010-10-18 13:30:00,11.99,12.01,11.98,12.0,10250400.0,9.4248,9.4405,9.4169,9.4326,10250400.0
2010-10-18 14:00:00,11.99,12.02,11.99,12.02,10651400.0,9.4248,9.4484,9.4248,9.4484,10651400.0
2010-10-18 14:30:00,12.02,12.11,12.0,12.07,27823600.0,9.4484,9.5191,9.4326,9.4877,27823600.0
2010-10-18 15:00:00,12.07,12.37,12.06,12.35,71709000.0,9.4877,9.7235,9.4798,9.7077,71709000.0
2010-10-18 15:30:00,12.35,12.36,12.28,12.34,51935400.0,9.7077,9.7156,9.6527,9.6999,51935400.0
2010-10-19 09:30:00,12.35,12.37,12.09,12.13,59503300.0,9.7077,9.7235,9.5034,9.5348,59503300.0
2010-10-19 10:00:00,12.12,12.29,12.07,12.28,38291700.0,9.527,9.6606,9.4877,9.6527,38291700.0
2010-10-19 10:30:00,12.29,12.45,12.26,12.4,42516300.0,9.6606,9.7864,9.637,9.7471,42516300.0
2010-10-19 11:00:00,12.4,12.44,12.35,12.35,24085100.0,9.7471,9.7785,9.7077,9.7077,24085100.0
2010-10-19 11:30:00,12.35,12.41,12.35,12.41,12858600.0,9.7077,9.7549,9.7077,9.7549,12858600.0
2010-10-19 12:00:00,12.41,12.41,12.37,12.37,10219200.0,9.7549,9.7549,9.7235,9.7235,10219200.0
2010-10-19 12:30:00,12.38,12.38,12.26,12.29,14612800.0,9.7313,9.7313,9.637,9.6606,14612800.0
2010-10-19 13:00:00,12.3,12.32,12.26,12.28,11870900.0,9.6684,9.6842,9.637,9.6527,11870900.0
2010-10-19 13:30:00,12.27,12.29,12.0,12.05,43132100.0,9.6449,9.6606,9.4326,9.4719,43132100.0
2010-10-19 14:00:00,12.05,12.14,11.91,11.98,81618600.0,9.4719,9.5427,9.3619,9.4169,81618600.0
2010-10-19 14:30:00,11.99,12.08,11.95,11.96,40427600.0,9.4248,9.4955,9.3933,9.4012,40427600.0
2010-10-19 15:00:00,11.96,12.0,11.76,11.77,67228600.0,9.4012,9.4326,9.244,9.2518,67228600.0
2010-10-19 15:30:00,11.77,11.84,11.71,11.79,85996000.0,9.2518,9.3069,9.2047,9.2676,85996000.0
2010-10-20 09:30:00,11.6,11.61,11.22,11.25,138154900.0,9.1182,9.1261,8.8195,8.8431,138154900.0
2010-10-20 10:00:00,11.27,11.39,11.17,11.36,95918700.0,8.8588,8.9531,8.7802,8.9296,95918700.0
2010-10-20 10:30:00,11.36,11.51,11.33,11.38,64539300.0,8.9296,9.0475,8.906,8.9453,64539300.0
2010-10-20 11:00:00,11.38,11.5,11.36,11.49,35335500.0,8.9453,9.0396,8.9296,9.0317,35335500.0
2010-10-20 11:30:00,11.5,11.57,11.43,11.44,36158000.0,9.0396,9.0946,8.9846,8.9924,36158000.0
2010-10-20 12:00:00,11.44,11.64,11.41,11.6,33244400.0,8.9924,9.1497,8.9689,9.1182,33244400.0
2010-10-20 12:30:00,11.6,11.74,11.56,11.73,39190800.0,9.1182,9.2283,9.0868,9.2204,39190800.0
2010-10-20 13:00:00,11.73,11.76,11.61,11.69,29776000.0,9.2204,9.244,9.1261,9.189,29776000.0
2010-10-20 13:30:00,11.68,11.72,11.59,11.65,15640000.0,9.1811,9.2125,9.1103,9.1575,15640000.0
2010-10-20 14:00:00,11.65,11.81,11.58,11.74,29404600.0,9.1575,9.2833,9.1025,9.2283,29404600.0
2010-10-20 14:30:00,11.74,11.85,11.72,11.76,32599600.0,9.2283,9.3147,9.2125,9.244,32599600.0
2010-10-20 15:00:00,11.76,11.88,11.75,11.88,23205900.0,9.244,9.3383,9.2361,9.3383,23205900.0
2010-10-20 15:30:00,11.88,11.88,11.73,11.74,46777600.0,9.3383,9.3383,9.2204,9.2283,46777600.0
2010-10-21 09:30:00,11.83,11.88,11.67,11.77,34138600.0,9.299,9.3383,9.1732,9.2518,34138600.0
2010-10-21 10:00:00,11.77,11.77,11.63,11.67,27368200.0,9.2518,9.2518,9.1418,9.1732,27368200.0
2010-10-21 10:30:00,11.68,11.7,11.58,11.59,23354800.0,9.1811,9.1968,9.1025,9.1103,23354800.0
2010-10-21 11:00:00,11.59,11.6,11.37,11.39,47939400.0,9.1103,9.1182,8.9374,8.9531,47939400.0
2010-10-21 11:30:00,11.39,11.48,11.32,11.46,29817600.0,8.9531,9.0239,8.8981,9.0082,29817600.0
2010-10-21 12:00:00,11.47,11.48,11.36,11.42,20384700.0,9.016,9.0239,8.9296,8.9767,20384700.0
2010-10-21 12:30:00,11.43,11.44,11.38,11.43,13580400.0,8.9846,8.9924,8.9453,8.9846,13580400.0
2010-10-21 13:00:00,11.44,11.48,11.4,11.41,9959400.0,8.9924,9.0239,8.961,8.9689,9959400.0
2010-10-21 13:30:00,11.42,11.44,11.35,11.39,14704000.0,8.9767,8.9924,8.9217,8.9531,14704000.0
2010-10-21 14:00:00,11.39,11.44,11.36,11.39,11814000.0,8.9531,8.9924,8.9296,8.9531,11814000.0
2010-10-21 14:30:00,11.4,11.41,11.35,11.39,13007500.0,8.961,8.9689,8.9217,8.9531,13007500.0
2010-10-21 15:00:00,11.39,11.41,11.33,11.39,22761100.0,8.9531,8.9689,8.906,8.9531,22761100.0
2010-10-21 15:30:00,11.39,11.4,11.34,11.37,32803400.0,8.9531,8.961,8.9138,8.9374,32803400.0
2010-10-22 09:30:00,11.47,11.58,11.37,11.48,36509000.0,9.016,9.1025,8.9374,9.0239,36509000.0
2010-10-22 10:00:00,11.48,11.52,11.45,11.48,16254700.0,9.0239,9.0553,9.0003,9.0239,16254700.0
2010-10-22 10:30:00,11.48,11.51,11.46,11.5,8607700.0,9.0239,9.0475,9.0082,9.0396,8607700.0
2010-10-22 11:00:00,11.49,11.51,11.43,11.43,8561000.0,9.0317,9.0475,8.9846,8.9846,8561000.0
2010-10-22 11:30:00,11.44,11.48,11.43,11.47,7036100.0,8.9924,9.0239,8.9846,9.016,7036100.0
2010-10-22 12:00:00,11.47,11.47,11.4,11.47,7440800.0,9.016,9.016,8.961,9.016,7440800.0
2010-10-22 12:30:00,11.46,11.52,11.44,11.5,12395500.0,9.0082,9.0553,8.9924,9.0396,12395500.0
2010-10-22 13:00:00,11.5,11.51,11.46,11.51,8533700.0,9.0396,9.0475,9.0082,9.0475,8533700.0
2010-10-22 13:30:00,11.51,11.52,11.42,11.42,5247100.0,9.0475,9.0553,8.9767,8.9767,5247100.0
2010-10-22 14:00:00,11.42,11.49,11.41,11.46,14855000.0,8.9767,9.0317,8.9689,9.0082,14855000.0
2010-10-22 14:30:00,11.46,11.46,11.42,11.43,6827400.0,9.0082,9.0082,8.9767,8.9846,6827400.0
2010-10-22 15:00:00,11.43,11.46,11.41,11.44,7904400.0,8.9846,9.0082,8.9689,8.9924,7904400.0
2010-10-22 15:30:00,11.43,11.47,11.42,11.44,20470900.0,8.9846,9.016,8.9767,8.9924,20470900.0
2010-10-25 09:30:00,11.56,11.59,11.39,11.49,34882800.0,9.0868,9.1103,8.9531,9.0317,34882800.0
2010-10-25 10:00:00,11.49,11.52,11.39,11.4,22612500.0,9.0317,9.0553,8.9531,8.961,22612500.0
2010-10-25 10:30:00,11.41,11.45,11.36,11.4,16871700.0,8.9689,9.0003,8.9296,8.961,16871700.0
2010-10-25 11:00:00,11.4,11.41,11.33,11.35,15803000.0,8.961,8.9689,8.906,8.9217,15803000.0
2010-10-25 11:30:00,11.34,11.36,11.26,11.26,19099700.0,8.9138,8.9296,8.851,8.851,19099700.0
2010-10-25 12:00:00,11.27,11.27,11.16,11.16,27682800.0,8.8588,8.8588,8.7723,8.7723,27682800.0
2010-10-25 12:30:00,11.16,11.21,11.12,11.14,23952000.0,8.7723,8.8116,8.7409,8.7566,23952000.0
2010-10-25 13:00:00,11.15,11.27,11.12,11.25,17404800.0,8.7645,8.8588,8.7409,8.8431,17404800.0
2010-10-25 13:30:00,11.25,11.28,11.15,11.16,15183700.0,8.8431,8.8667,8.7645,8.7723,15183700.0
2010-10-25 14:00:00,11.16,11.18,11.07,11.1,40213700.0,8.7723,8.7881,8.7016,8.7252,40213700.0
2010-10-25 14:30:00,11.1,11.19,11.1,11.16,21179800.0,8.7252,8.7959,8.7252,8.7723,21179800.0
2010-10-25 15:00:00,11.16,11.24,11.16,11.23,18513700.0,8.7723,8.8352,8.7723,8.8274,18513700.0
2010-10-25 15:30:00,11.23,11.27,11.13,11.16,36144900.0,8.8274,8.8588,8.7488,8.7723,36144900.0
2010-10-26 09:30:00,11.07,11.34,11.03,11.29,46487600.0,8.7016,8.9138,8.6702,8.8745,46487600.0
2010-10-26 10:00:00,11.29,11.37,11.21,11.31,24565000.0,8.8745,8.9374,8.8116,8.8903,24565000.0
2010-10-26 10:30:00,11.31,11.43,11.3,11.43,22513500.0,8.8903,8.9846,8.8824,8.9846,22513500.0
2010-10-26 11:00:00,11.42,11.48,11.35,11.47,25100400.0,8.9767,9.0239,8.9217,9.016,25100400.0
2010-10-26 11:30:00,11.46,11.48,11.34,11.36,14608100.0,9.0082,9.0239,8.9138,8.9296,14608100.0
2010-10-26 12:00:00,11.35,11.44,11.34,11.39,9018400.0,8.9217,8.9924,8.9138,8.9531,9018400.0
2010-10-26 12:30:00,11.4,11.4,11.32,11.37,9975400.0,8.961,8.961,8.8981,8.9374,9975400.0
2010-10-26 13:00:00,11.38,11.4,11.35,11.35,7095500.0,8.9453,8.961,8.9217,8.9217,7095500.0
2010-10-26 13:30:00,11.35,11.37,11.32,11.35,5855200.0,8.9217,8.9374,8.8981,8.9217,5855200.0
2010-10-26 14:00:00,11.35,11.37,11.29,11.32,13084300.0,8.9217,8.9374,8.8745,8.8981,13084300.0
2010-10-26 14:30:00,11.32,11.36,11.3,11.33,7909200.0,8.8981,8.9296,8.8824,8.906,7909200.0
2010-10-26 15:00:00,11.33,11.36,11.3,11.32,10702100.0,8.906,8.9296,8.8824,8.8981,10702100.0
2010-10-26 15:30:00,11.32,11.35,11.29,11.31,19858400.0,8.8981,8.9217,8.8745,8.8903,19858400.0
2010-10-27 09:30:00,11.32,11.5,11.25,11.46,34503300.0,8.8981,9.0396,8.8431,9.0082,34503300.0
2010-10-27 10:00:00,11.47,11.58,11.43,11.5,41981100.0,9.016,9.1025,8.9846,9.0396,41981100.0
2010-10-27 10:30:00,11.5,11.54,11.47,11.48,17495000.0,9.0396,9.071,9.016,9.0239,17495000.0
2010-10-27 11:00:00,11.48,11.53,11.46,11.53,17649900.0,9.0239,9.0632,9.0082,9.0632,17649900.0
2010-10-27 11:30:00,11.53,11.67,11.52,11.63,32161400.0,9.0632,9.1732,9.0553,9.1418,32161400.0
2010-10-27 12:00:00,11.62,11.64,11.52,11.57,12966500.0,9.1339,9.1497,9.0553,9.0946,12966500.0
2010-10-27 12:30:00,11.57,11.59,11.52,11.57,12516400.0,9.0946,9.1103,9.0553,9.0946,12516400.0
2010-10-27 13:00:00,11.58,11.6,11.51,11.54,10113700.0,9.1025,9.1182,9.0475,9.071,10113700.0
2010-10-27 13:30:00,11.54,11.6,11.52,11.6,9403500.0,9.071,9.1182,9.0553,9.1182,9403500.0
2010-10-27 14:00:00,11.6,11.61,11.51,11.56,12716800.0,9.1182,9.1261,9.0475,9.0868,12716800.0
2010-10-27 14:30:00,11.56,11.65,11.55,11.61,15079000.0,9.0868,9.1575,9.0789,9.1261,15079000.0
2010-10-27 15:00:00,11.6,11.65,11.58,11.6,16191900.0,9.1182,9.1575,9.1025,9.1182,16191900.0
2010-10-27 15:30:00,11.6,11.63,11.53,11.54,30947300.0,9.1182,9.1418,9.0632,9.071,30947300.0
2010-10-28 09:30:00,11.71,11.72,11.59,11.64,30244800.0,9.2047,9.2125,9.1103,9.1497,30244800.0
2010-10-28 10:00:00,11.64,11.64,11.5,11.51,20748800.0,9.1497,9.1497,9.0396,9.0475,20748800.0
2010-10-28 10:30:00,11.51,11.55,11.46,11.52,15818100.0,9.0475,9.0789,9.0082,9.0553,15818100.0
2010-10-28 11:00:00,11.51,11.56,11.49,11.54,7758200.0,9.0475,9.0868,9.0317,9.071,7758200.0
2010-10-28 11:30:00,11.54,11.56,11.5,11.52,8014500.0,9.071,9.0868,9.0396,9.0553,8014500.0
2010-10-28 12:00:00,11.52,11.54,11.49,11.5,9146100.0,9.0553,9.071,9.0317,9.0396,9146100.0
2010-10-28 12:30:00,11.51,11.51,11.47,11.48,7241400.0,9.0475,9.0475,9.016,9.0239,7241400.0
2010-10-28 13:00:00,11.48,11.57,11.47,11.52,11141800.0,9.0239,9.0946,9.016,9.0553,11141800.0
2010-10-28 13:30:00,11.51,11.54,11.49,11.51,8320400.0,9.0475,9.071,9.0317,9.0475,8320400.0
2010-10-28 14:00:00,11.51,11.53,11.5,11.53,4509600.0,9.0475,9.0632,9.0396,9.0632,4509600.0
2010-10-28 14:30:00,11.52,11.54,11.51,11.52,8670300.0,9.0553,9.071,9.0475,9.0553,8670300.0
2010-10-28 15:00:00,11.53,11.54,11.41,11.44,14477800.0,9.0632,9.071,8.9689,8.9924,14477800.0
2010-10-28 15:30:00,11.44,11.54,11.43,11.53,23576400.0,8.9924,9.071,8.9846,9.0632,23576400.0
2010-10-29 09:30:00,11.5,11.54,11.4,11.41,17084600.0,9.0396,9.071,8.961,8.9689,17084600.0
2010-10-29 10:00:00,11.41,11.46,11.4,11.41,13633400.0,8.9689,9.0082,8.961,8.9689,13633400.0
2010-10-29 10:30:00,11.41,11.45,11.36,11.45,12151700.0,8.9689,9.0003,8.9296,9.0003,12151700.0
2010-10-29 11:00:00,11.45,11.47,11.41,11.41,6618000.0,9.0003,9.016,8.9689,8.9689,6618000.0
2010-10-29 11:30:00,11.41,11.43,11.37,11.42,9846400.0,8.9689,8.9846,8.9374,8.9767,9846400.0
2010-10-29 12:00:00,11.41,11.43,11.4,11.41,4543000.0,8.9689,8.9846,8.961,8.9689,4543000.0
2010-10-29 12:30:00,11.41,11.46,11.41,11.44,6447300.0,8.9689,9.0082,8.9689,8.9924,6447300.0
2010-10-29 13:00:00,11.45,11.46,11.42,11.45,5736300.0,9.0003,9.0082,8.9767,9.0003,5736300.0
2010-10-29 13:30:00,11.44,11.46,11.43,11.45,5020300.0,8.9924,9.0082,8.9846,9.0003,5020300.0
2010-10-29 14:00:00,11.45,11.48,11.42,11.43,5356100.0,9.0003,9.0239,8.9767,8.9846,5356100.0
2010-10-29 14:30:00,11.43,11.43,11.42,11.42,2332200.0,8.9846,8.9846,8.9767,8.9767,2332200.0
2010-10-29 15:00:00,11.42,11.48,11.42,11.46,7593000.0,8.9767,9.0239,8.9767,9.0082,7593000.0
2010-10-29 15:30:00,11.47,11.48,11.44,11.44,17289000.0,9.016,9.0239,8.9924,8.9924,17289000.0
2010-11-01 09:30:00,11.5,11.54,11.44,11.47,16799800.0,9.0396,9.071,8.9924,9.016,16799800.0
2010-11-01 10:00:00,11.47,11.52,11.47,11.5,8537200.0,9.016,9.0553,9.016,9.0396,8537200.0
2010-11-01 10:30:00,11.49,11.5,11.47,11.47,8713900.0,9.0317,9.0396,9.016,9.016,8713900.0
2010-11-01 11:00:00,11.47,11.51,11.46,11.5,9942800.0,9.016,9.0475,9.0082,9.0396,9942800.0
2010-11-01 11:30:00,11.49,11.54,11.48,11.54,8641000.0,9.0317,9.071,9.0239,9.071,8641000.0
2010-11-01 12:00:00,11.53,11.58,11.53,11.55,6775600.0,9.0632,9.1025,9.0632,9.0789,6775600.0
2010-11-01 12:30:00,11.56,11.57,11.53,11.55,4459800.0,9.0868,9.0946,9.0632,9.0789,4459800.0
2010-11-01 13:00:00,11.55,11.56,11.52,11.53,6198000.0,9.0789,9.0868,9.0553,9.0632,6198000.0
2010-11-01 13:30:00,11.54,11.56,11.53,11.53,4520900.0,9.071,9.0868,9.0632,9.0632,4520900.0
2010-11-01 14:00:00,11.53,11.54,11.48,11.48,11355600.0,9.0632,9.071,9.0239,9.0239,11355600.0
2010-11-01 14:30:00,11.48,11.5,11.38,11.44,19079400.0,9.0239,9.0396,8.9453,8.9924,19079400.0
2010-11-01 15:00:00,11.44,11.47,11.36,11.43,17310800.0,8.9924,9.016,8.9296,8.9846,17310800.0
2010-11-01 15:30:00,11.44,11.52,11.41,11.52,22137500.0,8.9924,9.0553,8.9689,9.0553,22137500.0
2010-11-02 09:30:00,11.56,11.59,11.51,11.51,19438600.0,9.0868,9.1103,9.0475,9.0475,19438600.0
2010-11-02 10:00:00,11.52,11.52,11.43,11.44,11769000.0,9.0553,9.0553,8.9846,8.9924,11769000.0
2010-11-02 10:30:00,11.44,11.45,11.37,11.38,15237300.0,8.9924,9.0003,8.9374,8.9453,15237300.0
2010-11-02 11:00:00,11.38,11.41,11.34,11.37,12525300.0,8.9453,8.9689,8.9138,8.9374,12525300.0
2010-11-02 11:30:00,11.37,11.38,11.35,11.35,10002100.0,8.9374,8.9453,8.9217,8.9217,10002100.0
2010-11-02 12:00:00,11.35,11.36,11.3,11.31,11248400.0,8.9217,8.9296,8.8824,8.8903,11248400.0
2010-11-02 12:30:00,11.3,11.38,11.3,11.36,14971800.0,8.8824,8.9453,8.8824,8.9296,14971800.0
2010-11-02 13:00:00,11.36,11.42,11.36,11.37,10235900.0,8.9296,8.9767,8.9296,8.9374,10235900.0
2010-11-02 13:30:00,11.37,11.41,11.36,11.4,6372900.0,8.9374,8.9689,8.9296,8.961,6372900.0
2010-11-02 14:00:00,11.4,11.41,11.35,11.35,8893300.0,8.961,8.9689,8.9217,8.9217,8893300.0
2010-11-02 14:30:00,11.35,11.36,11.32,11.35,11307700.0,8.9217,8.9296,8.8981,8.9217,11307700.0
2010-11-02 15:00:00,11.35,11.38,11.34,11.35,14052900.0,8.9217,8.9453,8.9138,8.9217,14052900.0
2010-11-02 15:30:00,11.35,11.4,11.34,11.4,17742400.0,8.9217,8.961,8.9138,8.961,17742400.0
2010-11-03 09:30:00,11.46,11.55,11.44,11.5,26662600.0,9.0082,9.0789,8.9924,9.0396,26662600.0
2010-11-03 10:00:00,11.51,11.54,11.48,11.53,9514800.0,9.0475,9.071,9.0239,9.0632,9514800.0
2010-11-03 10:30:00,11.53,11.54,11.48,11.48,7680600.0,9.0632,9.071,9.0239,9.0239,7680600.0
2010-11-03 11:00:00,11.49,11.49,11.44,11.47,6075900.0,9.0317,9.0317,8.9924,9.016,6075900.0
2010-11-03 11:30:00,11.47,11.5,11.46,11.47,4423200.0,9.016,9.0396,9.0082,9.016,4423200.0
2010-11-03 12:00:00,11.46,11.49,11.42,11.43,6404900.0,9.0082,9.0317,8.9767,8.9846,6404900.0
2010-11-03 12:30:00,11.43,11.46,11.43,11.43,4528500.0,8.9846,9.0082,8.9846,8.9846,4528500.0
2010-11-03 13:00:00,11.44,11.44,11.37,11.4,10251100.0,8.9924,8.9924,8.9374,8.961,10251100.0
2010-11-03 13:30:00,11.4,11.49,11.39,11.42,6320000.0,8.961,9.0317,8.9531,8.9767,6320000.0
2010-11-03 14:00:00,11.42,11.5,11.33,11.35,24778200.0,8.9767,9.0396,8.906,8.9217,24778200.0
2010-11-03 14:30:00,11.36,11.52,11.31,11.48,19753500.0,8.9296,9.0553,8.8903,9.0239,19753500.0
2010-11-03 15:00:00,11.49,11.55,11.46,11.53,22049500.0,9.0317,9.0789,9.0082,9.0632,22049500.0
2010-11-03 15:30:00,11.53,11.54,11.47,11.53,18347800.0,9.0632,9.071,9.016,9.0632,18347800.0
2010-11-04 09:30:00,11.79,11.86,11.7,11.77,41246400.0,9.2676,9.3226,9.1968,9.2518,41246400.0
2010-11-04 10:00:00,11.77,11.8,11.71,11.8,15692100.0,9.2518,9.2754,9.2047,9.2754,15692100.0
2010-11-04 10:30:00,11.79,11.8,11.75,11.77,13675500.0,9.2676,9.2754,9.2361,9.2518,13675500.0
2010-11-04 11:00:00,11.77,11.79,11.71,11.71,13898400.0,9.2518,9.2676,9.2047,9.2047,13898400.0
2010-11-04 11:30:00,11.71,11.82,11.71,11.82,15040500.0,9.2047,9.2911,9.2047,9.2911,15040500.0
2010-11-04 12:00:00,11.81,11.82,11.78,11.78,8605300.0,9.2833,9.2911,9.2597,9.2597,8605300.0
2010-11-04 12:30:00,11.79,11.89,11.79,11.89,13122000.0,9.2676,9.3462,9.2676,9.3462,13122000.0
2010-11-04 13:00:00,11.89,11.96,11.87,11.95,16665500.0,9.3462,9.4012,9.3304,9.3933,16665500.0
2010-11-04 13:30:00,11.95,11.95,11.89,11.94,9989100.0,9.3933,9.3933,9.3462,9.3855,9989100.0
2010-11-04 14:00:00,11.93,11.97,11.9,11.97,11822100.0,9.3776,9.409,9.354,9.409,11822100.0
2010-11-04 14:30:00,11.96,11.97,11.91,11.91,10871500.0,9.4012,9.409,9.3619,9.3619,10871500.0
2010-11-04 15:00:00,11.92,12.12,11.92,12.1,30932900.0,9.3697,9.527,9.3697,9.5112,30932900.0
2010-11-04 15:30:00,12.1,12.24,12.06,12.13,70161000.0,9.5112,9.6213,9.4798,9.5348,70161000.0
2010-11-05 09:30:00,12.17,12.5,12.16,12.49,63185600.0,9.5663,9.8257,9.5584,9.8178,63185600.0
2010-11-05 10:00:00,12.48,12.68,12.42,12.64,59396000.0,9.8099,9.9671,9.7628,9.9357,59396000.0
2010-11-05 10:30:00,12.63,12.71,12.61,12.63,36493700.0,9.9278,9.9907,9.9121,9.9278,36493700.0
2010-11-05 11:00:00,12.63,12.64,12.55,12.6,24672000.0,9.9278,9.9357,9.865,9.9043,24672000.0
2010-11-05 11:30:00,12.6,12.6,12.46,12.47,19773000.0,9.9043,9.9043,9.7942,9.8021,19773000.0
2010-11-05 12:00:00,12.46,12.6,12.44,12.57,18114800.0,9.7942,9.9043,9.7785,9.8807,18114800.0
2010-11-05 12:30:00,12.57,12.63,12.54,12.63,15253500.0,9.8807,9.9278,9.8571,9.9278,15253500.0
2010-11-05 13:00:00,12.63,12.64,12.56,12.6,9061100.0,9.9278,9.9357,9.8728,9.9043,9061100.0
2010-11-05 13:30:00,12.6,12.6,12.52,12.54,12242200.0,9.9043,9.9043,9.8414,9.8571,12242200.0
2010-11-05 14:00:00,12.55,12.55,12.41,12.44,17109800.0,9.865,9.865,9.7549,9.7785,17109800.0
2010-11-05 14:30:00,12.43,12.47,12.25,12.32,44978500.0,9.7706,9.8021,9.6291,9.6842,44978500.0
2010-11-05 15:00:00,12.32,12.39,12.21,12.26,27113100.0,9.6842,9.7392,9.5977,9.637,27113100.0
2010-11-05 15:30:00,12.26,12.39,12.23,12.35,35203100.0,9.637,9.7392,9.6134,9.7077,35203100.0
2010-11-08 09:30:00,12.63,12.64,12.46,12.53,44542600.0,9.9278,9.9357,9.7942,9.8492,44542600.0
2010-11-08 10:00:00,12.53,12.6,12.5,12.56,16661000.0,9.8492,9.9043,9.8257,9.8728,16661000.0
2010-11-08 10:30:00,12.56,12.58,12.48,12.5,17388200.0,9.8728,9.8885,9.8099,9.8257,17388200.0
2010-11-08 11:00:00,12.49,12.5,12.43,12.49,15237700.0,9.8178,9.8257,9.7706,9.8178,15237700.0
2010-11-08 11:30:00,12.48,12.52,12.44,12.5,11180800.0,9.8099,9.8414,9.7785,9.8257,11180800.0
2010-11-08 12:00:00,12.51,12.56,12.48,12.52,8894300.0,9.8335,9.8728,9.8099,9.8414,8894300.0
2010-11-08 12:30:00,12.51,12.54,12.51,12.52,4591600.0,9.8335,9.8571,9.8335,9.8414,4591600.0
2010-11-08 13:00:00,12.52,12.55,12.51,12.55,5366500.0,9.8414,9.865,9.8335,9.865,5366500.0
2010-11-08 13:30:00,12.55,12.55,12.48,12.51,8165400.0,9.865,9.865,9.8099,9.8335,8165400.0
2010-11-08 14:00:00,12.51,12.66,12.5,12.66,25352900.0,9.8335,9.9514,9.8257,9.9514,25352900.0
2010-11-08 14:30:00,12.65,12.73,12.64,12.66,32195000.0,9.9436,10.0064,9.9357,9.9514,32195000.0
2010-11-08 15:00:00,12.67,12.69,12.62,12.67,13357100.0,9.9593,9.975,9.92,9.9593,13357100.0
2010-11-08 15:30:00,12.67,12.69,12.59,12.6,22922200.0,9.9593,9.975,9.8964,9.9043,22922200.0
2010-11-09 09:30:00,12.73,12.74,12.51,12.57,36217400.0,10.0064,10.0143,9.8335,9.8807,36217400.0
2010-11-09 10:00:00,12.57,12.66,12.55,12.61,24793400.0,9.8807,9.9514,9.865,9.9121,24793400.0
2010-11-09 10:30:00,12.62,12.62,12.52,12.6,12499300.0,9.92,9.92,9.8414,9.9043,12499300.0
2010-11-09 11:00:00,12.6,12.6,12.54,12.55,9072400.0,9.9043,9.9043,9.8571,9.865,9072400.0
2010-11-09 11:30:00,12.55,12.59,12.53,12.53,10504100.0,9.865,9.8964,9.8492,9.8492,10504100.0
2010-11-09 12:00:00,12.53,12.53,12.46,12.48,14704700.0,9.8492,9.8492,9.7942,9.8099,14704700.0
2010-11-09 12:30:00,12.48,12.49,12.44,12.45,8803400.0,9.8099,9.8178,9.7785,9.7864,8803400.0
2010-11-09 13:00:00,12.46,12.51,12.43,12.44,6974000.0,9.7942,9.8335,9.7706,9.7785,6974000.0
2010-11-09 13:30:00,12.44,12.47,12.34,12.37,13645200.0,9.7785,9.8021,9.6999,9.7235,13645200.0
2010-11-09 14:00:00,12.37,12.42,12.33,12.34,9442900.0,9.7235,9.7628,9.692,9.6999,9442900.0
2010-11-09 14:30:00,12.35,12.4,12.34,12.39,8490100.0,9.7077,9.7471,9.6999,9.7392,8490100.0
2010-11-09 15:00:00,12.39,12.39,12.27,12.31,18561900.0,9.7392,9.7392,9.6449,9.6763,18561900.0
2010-11-09 15:30:00,12.31,12.34,12.23,12.28,29547100.0,9.6763,9.6999,9.6134,9.6527,29547100.0
2010-11-10 09:30:00,12.35,12.42,12.26,12.32,33078500.0,9.7077,9.7628,9.637,9.6842,33078500.0
2010-11-10 10:00:00,12.31,12.34,12.2,12.24,20725400.0,9.6763,9.6999,9.5898,9.6213,20725400.0
2010-11-10 10:30:00,12.24,12.36,12.24,12.35,14635500.0,9.6213,9.7156,9.6213,9.7077,14635500.0
2010-11-10 11:00:00,12.35,12.38,12.33,12.37,8943600.0,9.7077,9.7313,9.692,9.7235,8943600.0
2010-11-10 11:30:00,12.38,12.41,12.36,12.41,9756700.0,9.7313,9.7549,9.7156,9.7549,9756700.0
2010-11-10 12:00:00,12.41,12.44,12.36,12.44,8929500.0,9.7549,9.7785,9.7156,9.7785,8929500.0
2010-11-10 12:30:00,12.44,12.48,12.43,12.46,9696000.0,9.7785,9.8099,9.7706,9.7942,9696000.0
2010-11-10 13:00:00,12.45,12.48,12.39,12.47,11450500.0,9.7864,9.8099,9.7392,9.8021,11450500.0
2010-11-10 13:30:00,12.47,12.5,12.45,12.48,8597700.0,9.8021,9.8257,9.7864,9.8099,8597700.0
2010-11-10 14:00:00,12.48,12.57,12.48,12.55,15068000.0,9.8099,9.8807,9.8099,9.865,15068000.0
2010-11-10 14:30:00,12.55,12.55,12.5,12.53,7190600.0,9.865,9.865,9.8257,9.8492,7190600.0
2010-11-10 15:00:00,12.53,12.55,12.48,12.5,10869900.0,9.8492,9.865,9.8099,9.8257,10869900.0
2010-11-10 15:30:00,12.51,12.57,12.46,12.57,20799500.0,9.8335,9.8807,9.7942,9.8807,20799500.0
2010-11-11 09:30:00,12.5,12.56,12.35,12.41,23257700.0,9.8257,9.8728,9.7077,9.7549,23257700.0
2010-11-11 10:00:00,12.41,12.44,12.36,12.4,15642300.0,9.7549,9.7785,9.7156,9.7471,15642300.0
2010-11-11 10:30:00,12.39,12.41,12.32,12.38,11450100.0,9.7392,9.7549,9.6842,9.7313,11450100.0
2010-11-11 11:00:00,12.37,12.39,12.31,12.34,11054700.0,9.7235,9.7392,9.6763,9.6999,11054700.0
2010-11-11 11:30:00,12.34,12.36,12.32,12.35,5826700.0,9.6999,9.7156,9.6842,9.7077,5826700.0
2010-11-11 12:00:00,12.35,12.42,12.33,12.4,7417400.0,9.7077,9.7628,9.692,9.7471,7417400.0
2010-11-11 12:30:00,12.4,12.41,12.34,12.34,5134300.0,9.7471,9.7549,9.6999,9.6999,5134300.0
2010-11-11 13:00:00,12.35,12.38,12.33,12.37,3900100.0,9.7077,9.7313,9.692,9.7235,3900100.0
2010-11-11 13:30:00,12.36,12.44,12.36,12.42,5556600.0,9.7156,9.7785,9.7156,9.7628,5556600.0
2010-11-11 14:00:00,12.43,12.44,12.39,12.4,6264600.0,9.7706,9.7785,9.7392,9.7471,6264600.0
2010-11-11 14:30:00,12.41,12.42,12.37,12.38,5170400.0,9.7549,9.7628,9.7235,9.7313,5170400.0
2010-11-11 15:00:00,12.38,12.43,12.36,12.41,7173300.0,9.7313,9.7706,9.7156,9.7549,7173300.0
2010-11-11 15:30:00,12.4,12.41,12.35,12.39,14221500.0,9.7471,9.7549,9.7077,9.7392,14221500.0
2010-11-12 09:30:00,12.28,12.33,12.22,12.3,21446100.0,9.6527,9.692,9.6056,9.6684,21446100.0
2010-11-12 10:00:00,12.3,12.33,12.25,12.25,14555800.0,9.6684,9.692,9.6291,9.6291,14555800.0
2010-11-12 10:30:00,12.26,12.27,12.18,12.2,17784400.0,9.637,9.6449,9.5741,9.5898,17784400.0
2010-11-12 11:00:00,12.2,12.2,12.14,12.19,12716400.0,9.5898,9.5898,9.5427,9.582,12716400.0
2010-11-12 11:30:00,12.19,12.22,12.15,12.19,7442000.0,9.582,9.6056,9.5505,9.582,7442000.0
2010-11-12 12:00:00,12.19,12.2,12.1,12.11,8305800.0,9.582,9.5898,9.5112,9.5191,8305800.0
2010-11-12 12:30:00,12.11,12.14,12.03,12.07,14352600.0,9.5191,9.5427,9.4562,9.4877,14352600.0
2010-11-12 13:00:00,12.07,12.15,12.03,12.13,8653500.0,9.4877,9.5505,9.4562,9.5348,8653500.0
2010-11-12 13:30:00,12.12,12.16,12.09,12.1,7481300.0,9.527,9.5584,9.5034,9.5112,7481300.0
2010-11-12 14:00:00,12.1,12.13,12.06,12.1,7702000.0,9.5112,9.5348,9.4798,9.5112,7702000.0
2010-11-12 14:30:00,12.1,12.15,12.08,12.11,7054500.0,9.5112,9.5505,9.4955,9.5191,7054500.0
2010-11-12 15:00:00,12.12,12.15,12.06,12.09,9970600.0,9.527,9.5505,9.4798,9.5034,9970600.0
2010-11-12 15:30:00,12.08,12.15,12.07,12.11,20391500.0,9.4955,9.5505,9.4877,9.5191,20391500.0
2010-11-15 09:30:00,12.22,12.29,12.2,12.23,17522400.0,9.6056,9.6606,9.5898,9.6134,17522400.0
2010-11-15 10:00:00,12.23,12.26,12.2,12.23,12379200.0,9.6134,9.637,9.5898,9.6134,12379200.0
2010-11-15 10:30:00,12.23,12.28,12.22,12.27,7130200.0,9.6134,9.6527,9.6056,9.6449,7130200.0
2010-11-15 11:00:00,12.27,12.27,12.2,12.21,7654000.0,9.6449,9.6449,9.5898,9.5977,7654000.0
2010-11-15 11:30:00,12.2,12.27,12.2,12.24,8546900.0,9.5898,9.6449,9.5898,9.6213,8546900.0
2010-11-15 12:00:00,12.24,12.25,12.2,12.22,5205900.0,9.6213,9.6291,9.5898,9.6056,5205900.0
2010-11-15 12:30:00,12.21,12.22,12.2,12.22,3224000.0,9.5977,9.6056,9.5898,9.6056,3224000.0
2010-11-15 13:00:00,12.22,12.23,12.18,12.2,5670700.0,9.6056,9.6134,9.5741,9.5898,5670700.0
2010-11-15 13:30:00,12.19,12.23,12.19,12.2,3545500.0,9.582,9.6134,9.582,9.5898,3545500.0
2010-11-15 14:00:00,12.2,12.22,12.17,12.19,3905000.0,9.5898,9.6056,9.5663,9.582,3905000.0
2010-11-15 14:30:00,12.19,12.2,12.15,12.17,4848000.0,9.582,9.5898,9.5505,9.5663,4848000.0
2010-11-15 15:00:00,12.18,12.18,12.09,12.11,9771100.0,9.5741,9.5741,9.5034,9.5191,9771100.0
2010-11-15 15:30:00,12.11,12.13,12.07,12.08,14411100.0,9.5191,9.5348,9.4877,9.4955,14411100.0
2010-11-16 09:30:00,12.0,12.01,11.85,11.94,30140400.0,9.4326,9.4405,9.3147,9.3855,30140400.0
2010-11-16 10:00:00,11.94,12.0,11.91,11.97,14763400.0,9.3855,9.4326,9.3619,9.409,14763400.0
2010-11-16 10:30:00,11.97,11.97,11.88,11.94,14691300.0,9.409,9.409,9.3383,9.3855,14691300.0
2010-11-16 11:00:00,11.94,11.94,11.85,11.91,10922200.0,9.3855,9.3855,9.3147,9.3619,10922200.0
2010-11-16 11:30:00,11.9,11.95,11.86,11.9,11772600.0,9.354,9.3933,9.3226,9.354,11772600.0
2010-11-16 12:00:00,11.9,11.94,11.85,11.88,8990200.0,9.354,9.3855,9.3147,9.3383,8990200.0
2010-11-16 12:30:00,11.87,11.89,11.82,11.85,10279400.0,9.3304,9.3462,9.2911,9.3147,10279400.0
2010-11-16 13:00:00,11.85,11.88,11.84,11.86,8425900.0,9.3147,9.3383,9.3069,9.3226,8425900.0
2010-11-16 13:30:00,11.85,11.88,11.84,11.87,6093300.0,9.3147,9.3383,9.3069,9.3304,6093300.0
2010-11-16 14:00:00,11.87,11.87,11.76,11.78,12382200.0,9.3304,9.3304,9.244,9.2597,12382200.0
2010-11-16 14:30:00,11.79,11.83,11.72,11.81,16853400.0,9.2676,9.299,9.2125,9.2833,16853400.0
2010-11-16 15:00:00,11.8,11.86,11.77,11.83,11118500.0,9.2754,9.3226,9.2518,9.299,11118500.0
2010-11-16 15:30:00,11.83,12.05,11.82,11.95,45661300.0,9.299,9.4719,9.2911,9.3933,45661300.0
2010-11-17 09:30:00,11.9,11.94,11.78,11.89,28612400.0,9.354,9.3855,9.2597,9.3462,28612400.0
2010-11-17 10:00:00,11.9,11.99,11.87,11.88,12689300.0,9.354,9.4248,9.3304,9.3383,12689300.0
2010-11-17 10:30:00,11.89,11.9,11.79,11.81,11966800.0,9.3462,9.354,9.2676,9.2833,11966800.0
2010-11-17 11:00:00,11.81,11.83,11.77,11.81,8913000.0,9.2833,9.299,9.2518,9.2833,8913000.0
2010-11-17 11:30:00,11.8,11.81,11.78,11.79,7538100.0,9.2754,9.2833,9.2597,9.2676,7538100.0
2010-11-17 12:00:00,11.79,11.8,11.76,11.77,4685500.0,9.2676,9.2754,9.244,9.2518,4685500.0
2010-11-17 12:30:00,11.77,11.77,11.72,11.72,5570400.0,9.2518,9.2518,9.2125,9.2125,5570400.0
2010-11-17 13:00:00,11.72,11.74,11.67,11.74,8558000.0,9.2125,9.2283,9.1732,9.2283,8558000.0
2010-11-17 13:30:00,11.74,11.8,11.7,11.76,9451000.0,9.2283,9.2754,9.1968,9.244,9451000.0
2010-11-17 14:00:00,11.76,11.77,11.64,11.69,11700600.0,9.244,9.2518,9.1497,9.189,11700600.0
2010-11-17 14:30:00,11.69,11.73,11.67,11.69,8678400.0,9.189,9.2204,9.1732,9.189,8678400.0
2010-11-17 15:00:00,11.68,11.7,11.6,11.61,15622200.0,9.1811,9.1968,9.1182,9.1261,15622200.0
2010-11-17 15:30:00,11.61,11.66,11.61,11.63,23207500.0,9.1261,9.1654,9.1261,9.1418,23207500.0
2010-11-18 09:30:00,11.78,11.82,11.66,11.67,21638600.0,9.2597,9.2911,9.1654,9.1732,21638600.0
2010-11-18 10:00:00,11.67,11.74,11.63,11.66,23654000.0,9.1732,9.2283,9.1418,9.1654,23654000.0
2010-11-18 10:30:00,11.66,11.8,11.66,11.74,13652300.0,9.1654,9.2754,9.1654,9.2283,13652300.0
2010-11-18 11:00:00,11.75,11.78,11.71,11.75,9416700.0,9.2361,9.2597,9.2047,9.2361,9416700.0
2010-11-18 11:30:00,11.76,11.76,11.67,11.67,8077400.0,9.244,9.244,9.1732,9.1732,8077400.0
2010-11-18 12:00:00,11.67,11.73,11.64,11.7,6536600.0,9.1732,9.2204,9.1497,9.1968,6536600.0
2010-11-18 12:30:00,11.7,11.75,11.69,11.73,4779300.0,9.1968,9.2361,9.189,9.2204,4779300.0
2010-11-18 13:00:00,11.73,11.74,11.72,11.73,2313200.0,9.2204,9.2283,9.2125,9.2204,2313200.0
2010-11-18 13:30:00,11.73,11.75,11.71,11.72,3574100.0,9.2204,9.2361,9.2047,9.2125,3574100.0
2010-11-18 14:00:00,11.71,11.73,11.69,11.69,3816000.0,9.2047,9.2204,9.189,9.189,3816000.0
2010-11-18 14:30:00,11.69,11.72,11.69,11.7,5369400.0,9.189,9.2125,9.189,9.1968,5369400.0
2010-11-18 15:00:00,11.71,11.73,11.68,11.7,7092400.0,9.2047,9.2204,9.1811,9.1968,7092400.0
2010-11-18 15:30:00,11.7,11.7,11.65,11.7,18789400.0,9.1968,9.1968,9.1575,9.1968,18789400.0
2010-11-19 09:30:00,11.64,11.65,11.53,11.55,22663300.0,9.1497,9.1575,9.0632,9.0789,22663300.0
2010-11-19 10:00:00,11.56,11.61,11.54,11.55,11885800.0,9.0868,9.1261,9.071,9.0789,11885800.0
2010-11-19 10:30:00,11.55,11.58,11.53,11.56,10171300.0,9.0789,9.1025,9.0632,9.0868,10171300.0
2010-11-19 11:00:00,11.56,11.59,11.55,11.59,5705900.0,9.0868,9.1103,9.0789,9.1103,5705900.0
2010-11-19 11:30:00,11.59,11.61,11.57,11.57,5128700.0,9.1103,9.1261,9.0946,9.0946,5128700.0
2010-11-19 12:00:00,11.58,11.6,11.56,11.59,3970900.0,9.1025,9.1182,9.0868,9.1103,3970900.0
2010-11-19 12:30:00,11.6,11.63,11.59,11.63,3639400.0,9.1182,9.1418,9.1103,9.1418,3639400.0
2010-11-19 13:00:00,11.63,11.66,11.62,11.63,3903800.0,9.1418,9.1654,9.1339,9.1418,3903800.0
2010-11-19 13:30:00,11.63,11.64,11.6,11.6,3490800.0,9.1418,9.1497,9.1182,9.1182,3490800.0
2010-11-19 14:00:00,11.6,11.63,11.6,11.6,5658700.0,9.1182,9.1418,9.1182,9.1182,5658700.0
2010-11-19 14:30:00,11.6,11.62,11.58,11.6,5500200.0,9.1182,9.1339,9.1025,9.1182,5500200.0
2010-11-19 15:00:00,11.6,11.63,11.6,11.6,3649700.0,9.1182,9.1418,9.1182,9.1182,3649700.0
2010-11-19 15:30:00,11.61,11.66,11.59,11.65,13229000.0,9.1261,9.1654,9.1103,9.1575,13229000.0
2010-11-22 09:30:00,11.57,11.59,11.45,11.5,25003100.0,9.0946,9.1103,9.0003,9.0396,25003100.0
2010-11-22 10:00:00,11.51,11.51,11.42,11.42,14444700.0,9.0475,9.0475,8.9767,8.9767,14444700.0
2010-11-22 10:30:00,11.43,11.44,11.32,11.33,24617600.0,8.9846,8.9924,8.8981,8.906,24617600.0
2010-11-22 11:00:00,11.34,11.4,11.31,11.38,17557300.0,8.9138,8.961,8.8903,8.9453,17557300.0
2010-11-22 11:30:00,11.38,11.4,11.32,11.32,8766600.0,8.9453,8.961,8.8981,8.8981,8766600.0
2010-11-22 12:00:00,11.32,11.33,11.26,11.27,17844500.0,8.8981,8.906,8.851,8.8588,17844500.0
2010-11-22 12:30:00,11.27,11.3,11.25,11.3,14510800.0,8.8588,8.8824,8.8431,8.8824,14510800.0
2010-11-22 13:00:00,11.3,11.32,11.28,11.3,7897500.0,8.8824,8.8981,8.8667,8.8824,7897500.0
2010-11-22 13:30:00,11.3,11.32,11.29,11.31,6156000.0,8.8824,8.8981,8.8745,8.8903,6156000.0
2010-11-22 14:00:00,11.31,11.31,11.26,11.26,9677900.0,8.8903,8.8903,8.851,8.851,9677900.0
2010-11-22 14:30:00,11.27,11.29,11.23,11.26,16016100.0,8.8588,8.8745,8.8274,8.851,16016100.0
2010-11-22 15:00:00,11.25,11.26,11.21,11.21,16010400.0,8.8431,8.851,8.8116,8.8116,16010400.0
2010-11-22 15:30:00,11.21,11.32,11.21,11.3,31948300.0,8.8116,8.8981,8.8116,8.8824,31948300.0
2010-11-23 09:30:00,11.18,11.39,11.15,11.22,33351900.0,8.7881,8.9531,8.7645,8.8195,33351900.0
2010-11-23 10:00:00,11.21,11.24,11.12,11.13,26789400.0,8.8116,8.8352,8.7409,8.7488,26789400.0
2010-11-23 10:30:00,11.13,11.23,11.12,11.21,13332900.0,8.7488,8.8274,8.7409,8.8116,13332900.0
2010-11-23 11:00:00,11.21,11.24,11.18,11.21,7952700.0,8.8116,8.8352,8.7881,8.8116,7952700.0
2010-11-23 11:30:00,11.22,11.25,11.19,11.24,6277400.0,8.8195,8.8431,8.7959,8.8352,6277400.0
2010-11-23 12:00:00,11.23,11.24,11.18,11.2,6048600.0,8.8274,8.8352,8.7881,8.8038,6048600.0
2010-11-23 12:30:00,11.2,11.24,11.19,11.24,4783700.0,8.8038,8.8352,8.7959,8.8352,4783700.0
2010-11-23 13:00:00,11.24,11.24,11.15,11.16,9287700.0,8.8352,8.8352,8.7645,8.7723,9287700.0
2010-11-23 13:30:00,11.17,11.18,11.14,11.16,10900300.0,8.7802,8.7881,8.7566,8.7723,10900300.0
2010-11-23 14:00:00,11.16,11.18,11.14,11.15,6035500.0,8.7723,8.7881,8.7566,8.7645,6035500.0
2010-11-23 14:30:00,11.16,11.18,11.14,11.15,6886200.0,8.7723,8.7881,8.7566,8.7645,6886200.0
2010-11-23 15:00:00,11.15,11.17,11.11,11.13,11276000.0,8.7645,8.7802,8.733,8.7488,11276000.0
2010-11-23 15:30:00,11.13,11.13,11.06,11.1,29190900.0,8.7488,8.7488,8.6937,8.7252,29190900.0
2010-11-24 09:30:00,11.18,11.22,11.1,11.2,22518600.0,8.7881,8.8195,8.7252,8.8038,22518600.0
2010-11-24 10:00:00,11.2,11.26,11.15,11.22,11881600.0,8.8038,8.851,8.7645,8.8195,11881600.0
2010-11-24 10:30:00,11.23,11.3,11.22,11.26,11638100.0,8.8274,8.8824,8.8195,8.851,11638100.0
2010-11-24 11:00:00,11.26,11.27,11.22,11.24,5722700.0,8.851,8.8588,8.8195,8.8352,5722700.0
2010-11-24 11:30:00,11.24,11.29,11.23,11.27,5747100.0,8.8352,8.8745,8.8274,8.8588,5747100.0
2010-11-24 12:00:00,11.27,11.29,11.27,11.28,3287400.0,8.8588,8.8745,8.8588,8.8667,3287400.0
2010-11-24 12:30:00,11.28,11.29,11.27,11.28,3175200.0,8.8667,8.8745,8.8588,8.8667,3175200.0
2010-11-24 13:00:00,11.28,11.3,11.27,11.29,5316400.0,8.8667,8.8824,8.8588,8.8745,5316400.0
2010-11-24 13:30:00,11.28,11.29,11.25,11.25,4597900.0,8.8667,8.8745,8.8431,8.8431,4597900.0
2010-11-24 14:00:00,11.25,11.28,11.24,11.27,5445700.0,8.8431,8.8667,8.8352,8.8588,5445700.0
2010-11-24 14:30:00,11.27,11.28,11.24,11.24,2638200.0,8.8588,8.8667,8.8352,8.8352,2638200.0
2010-11-24 15:00:00,11.24,11.28,11.24,11.26,4856600.0,8.8352,8.8667,8.8352,8.851,4856600.0
2010-11-24 15:30:00,11.26,11.28,11.22,11.27,13818000.0,8.851,8.8667,8.8195,8.8588,13818000.0
2010-11-26 09:30:00,11.17,11.21,11.14,11.19,10744500.0,8.7802,8.8116,8.7566,8.7959,10744500.0
2010-11-26 10:00:00,11.19,11.2,11.17,11.19,4208900.0,8.7959,8.8038,8.7802,8.7959,4208900.0
2010-11-26 10:30:00,11.18,11.19,11.11,11.13,6991900.0,8.7881,8.7959,8.733,8.7488,6991900.0
2010-11-26 11:00:00,11.12,11.15,11.11,11.12,5203000.0,8.7409,8.7645,8.733,8.7409,5203000.0
2010-11-26 11:30:00,11.12,11.15,11.11,11.15,5192100.0,8.7409,8.7645,8.733,8.7645,5192100.0
2010-11-26 12:00:00,11.15,11.17,11.13,11.17,3480500.0,8.7645,8.7802,8.7488,8.7802,3480500.0
2010-11-26 12:30:00,11.17,11.17,11.13,11.14,10840900.0,8.7802,8.7802,8.7488,8.7566,10840900.0
2010-11-29 09:30:00,11.14,11.22,11.08,11.13,22910500.0,8.7566,8.8195,8.7095,8.7488,22910500.0
2010-11-29 10:00:00,11.14,11.29,11.09,11.24,19963600.0,8.7566,8.8745,8.7173,8.8352,19963600.0
2010-11-29 10:30:00,11.24,11.33,11.24,11.26,12814200.0,8.8352,8.906,8.8352,8.851,12814200.0
2010-11-29 11:00:00,11.27,11.3,11.25,11.29,6698600.0,8.8588,8.8824,8.8431,8.8745,6698600.0
2010-11-29 11:30:00,11.29,11.3,11.22,11.27,8104500.0,8.8745,8.8824,8.8195,8.8588,8104500.0
2010-11-29 12:00:00,11.27,11.3,11.26,11.27,5079600.0,8.8588,8.8824,8.851,8.8588,5079600.0
2010-11-29 12:30:00,11.27,11.31,11.25,11.3,11373100.0,8.8588,8.8903,8.8431,8.8824,11373100.0
2010-11-29 13:00:00,11.3,11.3,11.23,11.26,5274800.0,8.8824,8.8824,8.8274,8.851,5274800.0
2010-11-29 13:30:00,11.25,11.26,11.22,11.24,3738400.0,8.8431,8.851,8.8195,8.8352,3738400.0
2010-11-29 14:00:00,11.24,11.3,11.24,11.3,3394000.0,8.8352,8.8824,8.8352,8.8824,3394000.0
2010-11-29 14:30:00,11.3,11.35,11.28,11.34,8800100.0,8.8824,8.9217,8.8667,8.9138,8800100.0
2010-11-29 15:00:00,11.34,11.35,11.28,11.33,12288300.0,8.9138,8.9217,8.8667,8.906,12288300.0
2010-11-29 15:30:00,11.33,11.36,11.3,11.32,15359600.0,8.906,8.9296,8.8824,8.8981,15359600.0
2010-11-30 09:30:00,11.21,11.3,11.19,11.28,20550800.0,8.8116,8.8824,8.7959,8.8667,20550800.0
2010-11-30 10:00:00,11.28,11.29,11.23,11.27,10863400.0,8.8667,8.8745,8.8274,8.8588,10863400.0
2010-11-30 10:30:00,11.28,11.28,11.2,11.21,7296000.0,8.8667,8.8667,8.8038,8.8116,7296000.0
2010-11-30 11:00:00,11.21,11.25,11.17,11.17,8661500.0,8.8116,8.8431,8.7802,8.7802,8661500.0
2010-11-30 11:30:00,11.17,11.22,11.16,11.2,6168100.0,8.7802,8.8195,8.7723,8.8038,6168100.0
2010-11-30 12:00:00,11.2,11.22,11.19,11.21,3957500.0,8.8038,8.8195,8.7959,8.8116,3957500.0
2010-11-30 12:30:00,11.22,11.22,11.18,11.2,6101900.0,8.8195,8.8195,8.7881,8.8038,6101900.0
2010-11-30 13:00:00,11.2,11.24,11.19,11.22,7632600.0,8.8038,8.8352,8.7959,8.8195,7632600.0
2010-11-30 13:30:00,11.22,11.22,11.11,11.13,14560200.0,8.8195,8.8195,8.733,8.7488,14560200.0
2010-11-30 14:00:00,11.13,11.14,11.02,11.03,28574900.0,8.7488,8.7566,8.6623,8.6702,28574900.0
2010-11-30 14:30:00,11.03,11.11,11.01,11.05,23584500.0,8.6702,8.733,8.6544,8.6859,23584500.0
2010-11-30 15:00:00,11.05,11.06,10.94,11.02,47289600.0,8.6859,8.6937,8.5994,8.6623,47289600.0
2010-11-30 15:30:00,11.01,11.02,10.91,10.95,52172000.0,8.6544,8.6623,8.5758,8.6073,52172000.0
2010-12-01 09:30:00,11.17,11.18,11.06,11.09,44746100.0,8.788,8.7959,8.7014,8.725,44746100.0
2010-12-01 10:00:00,11.09,11.11,10.97,11.0,32579200.0,8.725,8.7408,8.6306,8.6542,32579200.0
2010-12-01 10:30:00,11.0,11.07,10.99,11.02,16780500.0,8.6542,8.7093,8.6464,8.67,16780500.0
2010-12-01 11:00:00,11.02,11.07,11.01,11.05,10138300.0,8.67,8.7093,8.6621,8.6936,10138300.0
2010-12-01 11:30:00,11.05,11.1,11.01,11.09,14162300.0,8.6936,8.7329,8.6621,8.725,14162300.0
2010-12-01 12:00:00,11.08,11.1,11.03,11.05,12592600.0,8.7172,8.7329,8.6778,8.6936,12592600.0
2010-12-01 12:30:00,11.05,11.08,11.04,11.06,8448800.0,8.6936,8.7172,8.6857,8.7014,8448800.0
2010-12-01 13:00:00,11.07,11.15,11.06,11.12,17401600.0,8.7093,8.7722,8.7014,8.7486,17401600.0
2010-12-01 13:30:00,11.12,11.13,11.09,11.11,7275400.0,8.7486,8.7565,8.725,8.7408,7275400.0
2010-12-01 14:00:00,11.11,11.14,11.1,11.14,8915400.0,8.7408,8.7644,8.7329,8.7644,8915400.0
2010-12-01 14:30:00,11.13,11.22,11.12,11.22,24885100.0,8.7565,8.8273,8.7486,8.8273,24885100.0
2010-12-01 15:00:00,11.22,11.28,11.19,11.28,24252200.0,8.8273,8.8745,8.8037,8.8745,24252200.0
2010-12-01 15:30:00,11.27,11.3,11.26,11.27,28860900.0,8.8667,8.8903,8.8588,8.8667,28860900.0
2010-12-02 09:30:00,11.37,11.48,11.35,11.44,40086400.0,8.9453,9.0319,8.9296,9.0004,40086400.0
2010-12-02 10:00:00,11.44,11.63,11.44,11.61,39105600.0,9.0004,9.1499,9.0004,9.1342,39105600.0
2010-12-02 10:30:00,11.61,11.74,11.57,11.7,40164500.0,9.1342,9.2364,9.1027,9.205,40164500.0
2010-12-02 11:00:00,11.7,11.71,11.66,11.68,17457600.0,9.205,9.2128,9.1735,9.1892,17457600.0
2010-12-02 11:30:00,11.68,11.7,11.59,11.62,18397300.0,9.1892,9.205,9.1184,9.142,18397300.0
2010-12-02 12:00:00,11.63,11.63,11.57,11.58,8940900.0,9.1499,9.1499,9.1027,9.1106,8940900.0
2010-12-02 12:30:00,11.58,11.63,11.55,11.61,9965900.0,9.1106,9.1499,9.0869,9.1342,9965900.0
2010-12-02 13:00:00,11.6,11.63,11.58,11.63,8249500.0,9.1263,9.1499,9.1106,9.1499,8249500.0
2010-12-02 13:30:00,11.62,11.67,11.6,11.63,9217100.0,9.142,9.1814,9.1263,9.1499,9217100.0
2010-12-02 14:00:00,11.64,11.7,11.63,11.65,12479300.0,9.1578,9.205,9.1499,9.1656,12479300.0
2010-12-02 14:30:00,11.65,11.7,11.65,11.7,8216900.0,9.1656,9.205,9.1656,9.205,8216900.0
2010-12-02 15:00:00,11.69,11.71,11.62,11.65,17927300.0,9.1971,9.2128,9.142,9.1656,17927300.0
2010-12-02 15:30:00,11.66,11.67,11.6,11.67,29972400.0,9.1735,9.1814,9.1263,9.1814,29972400.0
2010-12-03 09:30:00,11.59,11.65,11.53,11.62,30145600.0,9.1184,9.1656,9.0712,9.142,30145600.0
2010-12-03 10:00:00,11.62,11.71,11.55,11.57,18343900.0,9.142,9.2128,9.0869,9.1027,18343900.0
2010-12-03 10:30:00,11.58,11.63,11.56,11.63,10635200.0,9.1106,9.1499,9.0948,9.1499,10635200.0
2010-12-03 11:00:00,11.63,11.64,11.59,11.59,5953600.0,9.1499,9.1578,9.1184,9.1184,5953600.0
2010-12-03 11:30:00,11.6,11.61,11.57,11.58,6710000.0,9.1263,9.1342,9.1027,9.1106,6710000.0
2010-12-03 12:00:00,11.58,11.61,11.58,11.6,3421600.0,9.1106,9.1342,9.1106,9.1263,3421600.0
2010-12-03 12:30:00,11.6,11.63,11.6,11.61,4863000.0,9.1263,9.1499,9.1263,9.1342,4863000.0
2010-12-03 13:00:00,11.61,11.66,11.61,11.65,5188300.0,9.1342,9.1735,9.1342,9.1656,5188300.0
2010-12-03 13:30:00,11.66,11.66,11.63,11.65,3578100.0,9.1735,9.1735,9.1499,9.1656,3578100.0
2010-12-03 14:00:00,11.65,11.7,11.64,11.69,7292200.0,9.1656,9.205,9.1578,9.1971,7292200.0
2010-12-03 14:30:00,11.69,11.75,11.69,11.74,9351600.0,9.1971,9.2443,9.1971,9.2364,9351600.0
2010-12-03 15:00:00,11.73,11.79,11.72,11.78,9371500.0,9.2286,9.2758,9.2207,9.2679,9371500.0
2010-12-03 15:30:00,11.78,11.88,11.77,11.86,30884100.0,9.2679,9.3466,9.26,9.3308,30884100.0
2010-12-06 09:30:00,11.78,11.86,11.7,11.74,25979600.0,9.2679,9.3308,9.205,9.2364,25979600.0
2010-12-06 10:00:00,11.74,11.78,11.71,11.77,10033700.0,9.2364,9.2679,9.2128,9.26,10033700.0
2010-12-06 10:30:00,11.77,11.77,11.7,11.72,8166000.0,9.26,9.26,9.205,9.2207,8166000.0
2010-12-06 11:00:00,11.72,11.73,11.7,11.72,5526500.0,9.2207,9.2286,9.205,9.2207,5526500.0
2010-12-06 11:30:00,11.72,11.74,11.69,11.72,8635200.0,9.2207,9.2364,9.1971,9.2207,8635200.0
2010-12-06 12:00:00,11.72,11.72,11.66,11.67,5422300.0,9.2207,9.2207,9.1735,9.1814,5422300.0
2010-12-06 12:30:00,11.67,11.7,11.66,11.7,3801400.0,9.1814,9.205,9.1735,9.205,3801400.0
2010-12-06 13:00:00,11.69,11.7,11.68,11.7,2914300.0,9.1971,9.205,9.1892,9.205,2914300.0
2010-12-06 13:30:00,11.69,11.72,11.69,11.72,4183800.0,9.1971,9.2207,9.1971,9.2207,4183800.0
2010-12-06 14:00:00,11.72,11.72,11.7,11.7,3446300.0,9.2207,9.2207,9.205,9.205,3446300.0
2010-12-06 14:30:00,11.7,11.72,11.69,11.7,7343800.0,9.205,9.2207,9.1971,9.205,7343800.0
2010-12-06 15:00:00,11.69,11.73,11.66,11.66,11257200.0,9.1971,9.2286,9.1735,9.1735,11257200.0
2010-12-06 15:30:00,11.67,11.72,11.63,11.64,26862700.0,9.1814,9.2207,9.1499,9.1578,26862700.0
2010-12-07 09:30:00,11.84,11.87,11.69,11.7,32154100.0,9.3151,9.3387,9.1971,9.205,32154100.0
2010-12-07 10:00:00,11.7,11.72,11.51,11.61,30787300.0,9.205,9.2207,9.0555,9.1342,30787300.0
2010-12-07 10:30:00,11.61,11.65,11.55,11.63,15159100.0,9.1342,9.1656,9.0869,9.1499,15159100.0
2010-12-07 11:00:00,11.62,11.66,11.6,11.63,10980200.0,9.142,9.1735,9.1263,9.1499,10980200.0
2010-12-07 11:30:00,11.64,11.7,11.62,11.69,9257600.0,9.1578,9.205,9.142,9.1971,9257600.0
2010-12-07 12:00:00,11.69,11.69,11.5,11.63,30343800.0,9.1971,9.1971,9.0476,9.1499,30343800.0
2010-12-07 12:30:00,11.63,11.67,11.61,11.66,5937000.0,9.1499,9.1814,9.1342,9.1735,5937000.0
2010-12-07 13:00:00,11.66,11.72,11.65,11.67,8184500.0,9.1735,9.2207,9.1656,9.1814,8184500.0
2010-12-07 13:30:00,11.67,11.7,11.65,11.67,6242400.0,9.1814,9.205,9.1656,9.1814,6242400.0
2010-12-07 14:00:00,11.66,11.68,11.63,11.66,5909600.0,9.1735,9.1892,9.1499,9.1735,5909600.0
2010-12-07 14:30:00,11.66,11.73,11.65,11.65,11025300.0,9.1735,9.2286,9.1656,9.1656,11025300.0
2010-12-07 15:00:00,11.65,11.69,11.6,11.62,15376300.0,9.1656,9.1971,9.1263,9.142,15376300.0
2010-12-07 15:30:00,11.62,11.67,11.57,11.58,18746900.0,9.142,9.1814,9.1027,9.1106,18746900.0
2010-12-08 09:30:00,11.61,11.78,11.6,11.76,22284400.0,9.1342,9.2679,9.1263,9.2522,22284400.0
2010-12-08 10:00:00,11.75,11.76,11.7,11.76,15516700.0,9.2443,9.2522,9.205,9.2522,15516700.0
2010-12-08 10:30:00,11.76,11.77,11.72,11.76,13002100.0,9.2522,9.26,9.2207,9.2522,13002100.0
2010-12-08 11:00:00,11.76,11.85,11.75,11.82,17534600.0,9.2522,9.323,9.2443,9.2994,17534600.0
2010-12-08 11:30:00,11.83,11.85,11.81,11.85,9889800.0,9.3072,9.323,9.2915,9.323,9889800.0
2010-12-08 12:00:00,11.84,11.97,11.84,11.96,21101700.0,9.3151,9.4174,9.3151,9.4095,21101700.0
2010-12-08 12:30:00,11.95,11.98,11.89,11.91,20525300.0,9.4016,9.4253,9.3544,9.3702,20525300.0
2010-12-08 13:00:00,11.91,11.97,11.9,11.96,11623000.0,9.3702,9.4174,9.3623,9.4095,11623000.0
2010-12-08 13:30:00,11.95,12.03,11.95,12.0,20433500.0,9.4016,9.4646,9.4016,9.441,20433500.0
2010-12-08 14:00:00,12.0,12.05,11.97,12.0,16113600.0,9.441,9.4803,9.4174,9.441,16113600.0
2010-12-08 14:30:00,12.01,12.07,12.0,12.03,10559800.0,9.4489,9.4961,9.441,9.4646,10559800.0
2010-12-08 15:00:00,12.03,12.04,11.94,11.98,18384900.0,9.4646,9.4725,9.3938,9.4253,18384900.0
2010-12-08 15:30:00,11.99,12.02,11.96,11.99,27170100.0,9.4331,9.4567,9.4095,9.4331,27170100.0
2010-12-09 09:30:00,12.26,12.42,12.25,12.37,57385400.0,9.6455,9.7714,9.6377,9.7321,57385400.0
2010-12-09 10:00:00,12.36,12.42,12.31,12.36,31546800.0,9.7242,9.7714,9.6849,9.7242,31546800.0
2010-12-09 10:30:00,12.36,12.38,12.32,12.32,20738100.0,9.7242,9.74,9.6927,9.6927,20738100.0
2010-12-09 11:00:00,12.32,12.35,12.31,12.31,14232200.0,9.6927,9.7163,9.6849,9.6849,14232200.0
2010-12-09 11:30:00,12.31,12.33,12.26,12.3,15637100.0,9.6849,9.7006,9.6455,9.677,15637100.0
2010-12-09 12:00:00,12.3,12.38,12.29,12.35,11253000.0,9.677,9.74,9.6691,9.7163,11253000.0
2010-12-09 12:30:00,12.35,12.4,12.34,12.4,12533500.0,9.7163,9.7557,9.7085,9.7557,12533500.0
2010-12-09 13:00:00,12.39,12.44,12.39,12.43,14136000.0,9.7478,9.7872,9.7478,9.7793,14136000.0
2010-12-09 13:30:00,12.42,12.47,12.42,12.44,15172300.0,9.7714,9.8108,9.7714,9.7872,15172300.0
2010-12-09 14:00:00,12.44,12.49,12.41,12.49,17695200.0,9.7872,9.8265,9.7636,9.8265,17695200.0
2010-12-09 14:30:00,12.49,12.62,12.47,12.6,32932700.0,9.8265,9.9288,9.8108,9.913,32932700.0
2010-12-09 15:00:00,12.6,12.66,12.59,12.62,22963200.0,9.913,9.9602,9.9052,9.9288,22963200.0
2010-12-09 15:30:00,12.62,12.69,12.6,12.63,42731400.0,9.9288,9.9838,9.913,9.9366,42731400.0
2010-12-10 09:30:00,12.65,12.66,12.48,12.53,30042000.0,9.9524,9.9602,9.8186,9.858,30042000.0
2010-12-10 10:00:00,12.53,12.56,12.47,12.53,17428100.0,9.858,9.8816,9.8108,9.858,17428100.0
2010-12-10 10:30:00,12.53,12.53,12.48,12.51,9363400.0,9.858,9.858,9.8186,9.8422,9363400.0
2010-12-10 11:00:00,12.52,12.54,12.5,12.52,7358900.0,9.8501,9.8658,9.8344,9.8501,7358900.0
2010-12-10 11:30:00,12.52,12.6,12.51,12.59,11262800.0,9.8501,9.913,9.8422,9.9052,11262800.0
2010-12-10 12:00:00,12.59,12.67,12.58,12.61,19910600.0,9.9052,9.9681,9.8973,9.9209,19910600.0
2010-12-10 12:30:00,12.61,12.64,12.58,12.63,11721200.0,9.9209,9.9445,9.8973,9.9366,11721200.0
2010-12-10 13:00:00,12.63,12.63,12.58,12.62,7295200.0,9.9366,9.9366,9.8973,9.9288,7295200.0
2010-12-10 13:30:00,12.62,12.66,12.61,12.65,5719800.0,9.9288,9.9602,9.9209,9.9524,5719800.0
2010-12-10 14:00:00,12.65,12.76,12.65,12.74,21853200.0,9.9524,10.0389,9.9524,10.0232,21853200.0
2010-12-10 14:30:00,12.74,12.85,12.72,12.8,29363300.0,10.0232,10.1097,10.0074,10.0704,29363300.0
2010-12-10 15:00:00,12.8,12.81,12.72,12.8,14594500.0,10.0704,10.0783,10.0074,10.0704,14594500.0
2010-12-10 15:30:00,12.8,12.82,12.77,12.79,27009900.0,10.0704,10.0861,10.0468,10.0625,27009900.0
2010-12-13 09:30:00,12.86,12.88,12.71,12.72,29409200.0,10.1176,10.1333,9.9996,10.0074,29409200.0
2010-12-13 10:00:00,12.72,12.75,12.7,12.73,13510000.0,10.0074,10.031,9.9917,10.0153,13510000.0
2010-12-13 10:30:00,12.73,12.83,12.72,12.8,15693600.0,10.0153,10.094,10.0074,10.0704,15693600.0
2010-12-13 11:00:00,12.8,12.82,12.76,12.77,10236300.0,10.0704,10.0861,10.0389,10.0468,10236300.0
2010-12-13 11:30:00,12.78,12.83,12.77,12.79,11230200.0,10.0546,10.094,10.0468,10.0625,11230200.0
2010-12-13 12:00:00,12.78,12.79,12.73,12.74,7036300.0,10.0546,10.0625,10.0153,10.0232,7036300.0
2010-12-13 12:30:00,12.74,12.77,12.74,12.75,4927700.0,10.0232,10.0468,10.0232,10.031,4927700.0
2010-12-13 13:00:00,12.75,12.75,12.68,12.71,9618200.0,10.031,10.031,9.976,9.9996,9618200.0
2010-12-13 13:30:00,12.71,12.73,12.69,12.72,4469700.0,9.9996,10.0153,9.9838,10.0074,4469700.0
2010-12-13 14:00:00,12.73,12.77,12.71,12.71,7569900.0,10.0153,10.0468,9.9996,9.9996,7569900.0
2010-12-13 14:30:00,12.71,12.72,12.63,12.63,13216900.0,9.9996,10.0074,9.9366,9.9366,13216900.0
2010-12-13 15:00:00,12.64,12.66,12.55,12.58,23486400.0,9.9445,9.9602,9.8737,9.8973,23486400.0
2010-12-13 15:30:00,12.58,12.62,12.52,12.54,23199300.0,9.8973,9.9288,9.8501,9.8658,23199300.0
2010-12-14 09:30:00,12.57,12.7,12.52,12.63,22823000.0,9.8894,9.9917,9.8501,9.9366,22823000.0
2010-12-14 10:00:00,12.63,12.71,12.61,12.66,15229400.0,9.9366,9.9996,9.9209,9.9602,15229400.0
2010-12-14 10:30:00,12.66,12.68,12.56,12.59,14201600.0,9.9602,9.976,9.8816,9.9052,14201600.0
2010-12-14 11:00:00,12.59,12.61,12.54,12.6,6589000.0,9.9052,9.9209,9.8658,9.913,6589000.0
2010-12-14 11:30:00,12.6,12.63,12.58,12.61,5134600.0,9.913,9.9366,9.8973,9.9209,5134600.0
2010-12-14 12:00:00,12.6,12.65,12.6,12.64,5528700.0,9.913,9.9524,9.913,9.9445,5528700.0
2010-12-14 12:30:00,12.64,12.67,12.59,12.61,7044300.0,9.9445,9.9681,9.9052,9.9209,7044300.0
2010-12-14 13:00:00,12.6,12.61,12.58,12.59,2846400.0,9.913,9.9209,9.8973,9.9052,2846400.0
2010-12-14 13:30:00,12.6,12.61,12.57,12.6,3977100.0,9.913,9.9209,9.8894,9.913,3977100.0
2010-12-14 14:00:00,12.6,12.61,12.53,12.54,8799800.0,9.913,9.9209,9.858,9.8658,8799800.0
2010-12-14 14:30:00,12.55,12.56,12.45,12.51,14098600.0,9.8737,9.8816,9.795,9.8422,14098600.0
2010-12-14 15:00:00,12.52,12.53,12.41,12.44,14300100.0,9.8501,9.858,9.7636,9.7872,14300100.0
2010-12-14 15:30:00,12.44,12.45,12.33,12.41,25876800.0,9.7872,9.795,9.7006,9.7636,25876800.0
2010-12-15 09:30:00,12.38,12.54,12.34,12.53,21859700.0,9.74,9.8658,9.7085,9.858,21859700.0
2010-12-15 10:00:00,12.52,12.54,12.45,12.46,8245500.0,9.8501,9.8658,9.795,9.8029,8245500.0
2010-12-15 10:30:00,12.47,12.52,12.46,12.5,8946500.0,9.8108,9.8501,9.8029,9.8344,8946500.0
2010-12-15 11:00:00,12.5,12.53,12.48,12.5,9603900.0,9.8344,9.858,9.8186,9.8344,9603900.0
2010-12-15 11:30:00,12.5,12.53,12.49,12.5,6659900.0,9.8344,9.858,9.8265,9.8344,6659900.0
2010-12-15 12:00:00,12.5,12.51,12.47,12.47,7084400.0,9.8344,9.8422,9.8108,9.8108,7084400.0
2010-12-15 12:30:00,12.48,12.49,12.31,12.35,14731600.0,9.8186,9.8265,9.6849,9.7163,14731600.0
2010-12-15 13:00:00,12.35,12.42,12.33,12.4,7159700.0,9.7163,9.7714,9.7006,9.7557,7159700.0
2010-12-15 13:30:00,12.41,12.42,12.36,12.37,4343500.0,9.7636,9.7714,9.7242,9.7321,4343500.0
2010-12-15 14:00:00,12.37,12.4,12.33,12.34,4776200.0,9.7321,9.7557,9.7006,9.7085,4776200.0
2010-12-15 14:30:00,12.34,12.35,12.28,12.3,10681700.0,9.7085,9.7163,9.6613,9.677,10681700.0
2010-12-15 15:00:00,12.3,12.4,12.28,12.35,10658700.0,9.677,9.7557,9.6613,9.7163,10658700.0
2010-12-15 15:30:00,12.36,12.4,12.31,12.32,18553400.0,9.7242,9.7557,9.6849,9.6927,18553400.0
2010-12-16 09:30:00,12.47,12.68,12.38,12.58,40651600.0,9.8108,9.976,9.74,9.8973,40651600.0
2010-12-16 10:00:00,12.58,12.66,12.54,12.57,28650700.0,9.8973,9.9602,9.8658,9.8894,28650700.0
2010-12-16 10:30:00,12.56,12.59,12.47,12.54,20394200.0,9.8816,9.9052,9.8108,9.8658,20394200.0
2010-12-16 11:00:00,12.54,12.62,12.53,12.53,15008800.0,9.8658,9.9288,9.858,9.858,15008800.0
2010-12-16 11:30:00,12.53,12.62,12.5,12.58,13987900.0,9.858,9.9288,9.8344,9.8973,13987900.0
2010-12-16 12:00:00,12.58,12.66,12.57,12.65,11633100.0,9.8973,9.9602,9.8894,9.9524,11633100.0
2010-12-16 12:30:00,12.65,12.7,12.65,12.69,12764100.0,9.9524,9.9917,9.9524,9.9838,12764100.0
2010-12-16 13:00:00,12.69,12.72,12.66,12.71,10835600.0,9.9838,10.0074,9.9602,9.9996,10835600.0
2010-12-16 13:30:00,12.71,12.75,12.68,12.73,13390800.0,9.9996,10.031,9.976,10.0153,13390800.0
2010-12-16 14:00:00,12.73,12.77,12.55,12.58,32941800.0,10.0153,10.0468,9.8737,9.8973,32941800.0
2010-12-16 14:30:00,12.57,12.58,12.38,12.39,45662800.0,9.8894,9.8973,9.74,9.7478,45662800.0
2010-12-16 15:00:00,12.4,12.47,12.39,12.43,22432000.0,9.7557,9.8108,9.7478,9.7793,22432000.0
2010-12-16 15:30:00,12.44,12.53,12.43,12.52,25800400.0,9.7872,9.858,9.7793,9.8501,25800400.0
2010-12-17 09:30:00,12.55,12.63,12.45,12.59,32465900.0,9.8737,9.9366,9.795,9.9052,32465900.0
2010-12-17 10:00:00,12.6,12.64,12.58,12.63,9826000.0,9.913,9.9445,9.8973,9.9366,9826000.0
2010-12-17 10:30:00,12.63,12.63,12.53,12.6,15908400.0,9.9366,9.9366,9.858,9.913,15908400.0
2010-12-17 11:00:00,12.6,12.61,12.56,12.56,5169500.0,9.913,9.9209,9.8816,9.8816,5169500.0
2010-12-17 11:30:00,12.56,12.58,12.52,12.53,8355800.0,9.8816,9.8973,9.8501,9.858,8355800.0
2010-12-17 12:00:00,12.52,12.56,12.52,12.53,5292500.0,9.8501,9.8816,9.8501,9.858,5292500.0
2010-12-17 12:30:00,12.53,12.56,12.53,12.54,2851600.0,9.858,9.8816,9.858,9.8658,2851600.0
2010-12-17 13:00:00,12.54,12.59,12.54,12.57,4010800.0,9.8658,9.9052,9.8658,9.8894,4010800.0
2010-12-17 13:30:00,12.58,12.63,12.57,12.59,6750000.0,9.8973,9.9366,9.8894,9.9052,6750000.0
2010-12-17 14:00:00,12.59,12.65,12.56,12.63,7783000.0,9.9052,9.9524,9.8816,9.9366,7783000.0
2010-12-17 14:30:00,12.64,12.64,12.58,12.62,5627400.0,9.9445,9.9445,9.8973,9.9288,5627400.0
2010-12-17 15:00:00,12.61,12.62,12.52,12.54,12074300.0,9.9209,9.9288,9.8501,9.8658,12074300.0
2010-12-17 15:30:00,12.54,12.57,12.51,12.56,19000000.0,9.8658,9.8894,9.8422,9.8816,19000000.0
2010-12-20 09:30:00,12.59,12.75,12.57,12.69,22485000.0,9.9052,10.031,9.8894,9.9838,22485000.0
2010-12-20 10:00:00,12.69,12.71,12.64,12.69,11179000.0,9.9838,9.9996,9.9445,9.9838,11179000.0
2010-12-20 10:30:00,12.7,12.74,12.68,12.7,9106400.0,9.9917,10.0232,9.976,9.9917,9106400.0
2010-12-20 11:00:00,12.69,12.7,12.6,12.68,9203700.0,9.9838,9.9917,9.913,9.976,9203700.0
2010-12-20 11:30:00,12.68,12.68,12.65,12.65,4387600.0,9.976,9.976,9.9524,9.9524,4387600.0
2010-12-20 12:00:00,12.65,12.69,12.65,12.67,4660400.0,9.9524,9.9838,9.9524,9.9681,4660400.0
2010-12-20 12:30:00,12.66,12.68,12.64,12.68,4360600.0,9.9602,9.976,9.9445,9.976,4360600.0
2010-12-20 13:00:00,12.68,12.69,12.66,12.69,2492900.0,9.976,9.9838,9.9602,9.9838,2492900.0
2010-12-20 13:30:00,12.69,12.69,12.65,12.65,3923100.0,9.9838,9.9838,9.9524,9.9524,3923100.0
2010-12-20 14:00:00,12.65,12.68,12.64,12.65,7342400.0,9.9524,9.976,9.9445,9.9524,7342400.0
2010-12-20 14:30:00,12.65,12.66,12.61,12.65,4986900.0,9.9524,9.9602,9.9209,9.9524,4986900.0
2010-12-20 15:00:00,12.65,12.67,12.62,12.67,10594100.0,9.9524,9.9681,9.9288,9.9681,10594100.0
2010-12-20 15:30:00,12.66,12.67,12.6,12.61,12275400.0,9.9602,9.9681,9.913,9.9209,12275400.0
2010-12-21 09:30:00,12.73,12.79,12.7,12.78,20008900.0,10.0153,10.0625,9.9917,10.0546,20008900.0
2010-12-21 10:00:00,12.78,12.81,12.75,12.79,17725800.0,10.0546,10.0783,10.031,10.0625,17725800.0
2010-12-21 10:30:00,12.79,12.82,12.76,12.79,9501900.0,10.0625,10.0861,10.0389,10.0625,9501900.0
2010-12-21 11:00:00,12.79,12.8,12.75,12.78,5968700.0,10.0625,10.0704,10.031,10.0546,5968700.0
2010-12-21 11:30:00,12.77,12.8,12.76,12.76,5987100.0,10.0468,10.0704,10.0389,10.0389,5987100.0
2010-12-21 12:00:00,12.76,12.81,12.76,12.81,8063900.0,10.0389,10.0783,10.0389,10.0783,8063900.0
2010-12-21 12:30:00,12.81,12.84,12.8,12.84,7013500.0,10.0783,10.1019,10.0704,10.1019,7013500.0
2010-12-21 13:00:00,12.84,12.85,12.82,12.83,7560600.0,10.1019,10.1097,10.0861,10.094,7560600.0
2010-12-21 13:30:00,12.84,12.85,12.83,12.85,6824600.0,10.1019,10.1097,10.094,10.1097,6824600.0
2010-12-21 14:00:00,12.85,12.87,12.84,12.86,7491000.0,10.1097,10.1255,10.1019,10.1176,7491000.0
2010-12-21 14:30:00,12.86,12.9,12.86,12.9,12417800.0,10.1176,10.1491,10.1176,10.1491,12417800.0
2010-12-21 15:00:00,12.89,12.93,12.87,12.93,13557700.0,10.1412,10.1727,10.1255,10.1727,13557700.0
2010-12-21 15:30:00,12.93,12.98,12.92,12.97,31099600.0,10.1727,10.212,10.1648,10.2041,31099600.0
2010-12-22 09:30:00,13.01,13.18,13.0,13.18,29381500.0,10.2356,10.3693,10.2277,10.3693,29381500.0
2010-12-22 10:00:00,13.18,13.35,13.16,13.31,41461300.0,10.3693,10.5031,10.3536,10.4716,41461300.0
2010-12-22 10:30:00,13.32,13.33,13.27,13.32,20015400.0,10.4795,10.4874,10.4402,10.4795,20015400.0
2010-12-22 11:00:00,13.31,13.37,13.31,13.35,15402400.0,10.4716,10.5188,10.4716,10.5031,15402400.0
2010-12-22 11:30:00,13.35,13.42,13.34,13.4,14590300.0,10.5031,10.5582,10.4952,10.5424,14590300.0
2010-12-22 12:00:00,13.41,13.45,13.39,13.4,12897600.0,10.5503,10.5818,10.5346,10.5424,12897600.0
2010-12-22 12:30:00,13.4,13.43,13.36,13.38,13336800.0,10.5424,10.566,10.511,10.5267,13336800.0
2010-12-22 13:00:00,13.37,13.4,13.3,13.32,11307400.0,10.5188,10.5424,10.4638,10.4795,11307400.0
2010-12-22 13:30:00,13.31,13.33,13.21,13.27,14517400.0,10.4716,10.4874,10.393,10.4402,14517400.0
2010-12-22 14:00:00,13.27,13.36,13.26,13.35,9805700.0,10.4402,10.511,10.4323,10.5031,9805700.0
2010-12-22 14:30:00,13.35,13.35,13.28,13.32,7813000.0,10.5031,10.5031,10.448,10.4795,7813000.0
2010-12-22 15:00:00,13.32,13.41,13.31,13.4,13732000.0,10.4795,10.5503,10.4716,10.5424,13732000.0
2010-12-22 15:30:00,13.39,13.42,13.35,13.38,23075500.0,10.5346,10.5582,10.5031,10.5267,23075500.0
2010-12-23 09:30:00,13.26,13.3,13.14,13.21,36829300.0,10.4323,10.4638,10.3379,10.393,36829300.0
2010-12-23 10:00:00,13.2,13.22,13.14,13.15,19249900.0,10.3851,10.4008,10.3379,10.3457,19249900.0
2010-12-23 10:30:00,13.14,13.17,13.07,13.12,14850500.0,10.3379,10.3615,10.2828,10.3221,14850500.0
2010-12-23 11:00:00,13.11,13.16,13.1,13.16,10638000.0,10.3143,10.3536,10.3064,10.3536,10638000.0
2010-12-23 11:30:00,13.15,13.17,13.1,13.11,7561100.0,10.3457,10.3615,10.3064,10.3143,7561100.0
2010-12-23 12:00:00,13.1,13.14,13.1,13.13,8279100.0,10.3064,10.3379,10.3064,10.33,8279100.0
2010-12-23 12:30:00,13.14,13.15,13.07,13.09,7848200.0,10.3379,10.3457,10.2828,10.2985,7848200.0
2010-12-23 13:00:00,13.08,13.1,13.05,13.07,5345000.0,10.2907,10.3064,10.2671,10.2828,5345000.0
2010-12-23 13:30:00,13.07,13.07,13.04,13.06,6956400.0,10.2828,10.2828,10.2592,10.2749,6956400.0
2010-12-23 14:00:00,13.06,13.08,12.97,12.98,13279500.0,10.2749,10.2907,10.2041,10.212,13279500.0
2010-12-23 14:30:00,12.97,13.03,12.97,13.01,11750700.0,10.2041,10.2513,10.2041,10.2356,11750700.0
2010-12-23 15:00:00,13.02,13.03,12.99,13.02,6590400.0,10.2435,10.2513,10.2199,10.2435,6590400.0
2010-12-23 15:30:00,13.02,13.07,13.0,13.05,15468000.0,10.2435,10.2828,10.2277,10.2671,15468000.0
2010-12-27 09:30:00,12.98,13.32,12.96,13.27,29387200.0,10.212,10.4795,10.1963,10.4402,29387200.0
2010-12-27 10:00:00,13.26,13.35,13.24,13.33,14313900.0,10.4323,10.5031,10.4166,10.4874,14313900.0
2010-12-27 10:30:00,13.34,13.4,13.33,13.35,12756400.0,10.4952,10.5424,10.4874,10.5031,12756400.0
2010-12-27 11:00:00,13.35,13.36,13.3,13.34,6981400.0,10.5031,10.511,10.4638,10.4952,6981400.0
2010-12-27 11:30:00,13.33,13.35,13.31,13.31,3856300.0,10.4874,10.5031,10.4716,10.4716,3856300.0
2010-12-27 12:00:00,13.31,13.32,13.29,13.29,3797100.0,10.4716,10.4795,10.4559,10.4559,3797100.0
2010-12-27 12:30:00,13.29,13.31,13.27,13.28,5081000.0,10.4559,10.4716,10.4402,10.448,5081000.0
2010-12-27 13:00:00,13.27,13.31,13.27,13.28,6072800.0,10.4402,10.4716,10.4402,10.448,6072800.0
2010-12-27 13:30:00,13.28,13.29,13.23,13.26,4471900.0,10.448,10.4559,10.4087,10.4323,4471900.0
2010-12-27 14:00:00,13.25,13.26,13.23,13.23,2581800.0,10.4244,10.4323,10.4087,10.4087,2581800.0
2010-12-27 14:30:00,13.24,13.3,13.23,13.27,5259800.0,10.4166,10.4638,10.4087,10.4402,5259800.0
2010-12-27 15:00:00,13.27,13.31,13.27,13.29,4923100.0,10.4402,10.4716,10.4402,10.4559,4923100.0
2010-12-27 15:30:00,13.29,13.29,13.25,13.26,10924800.0,10.4559,10.4559,10.4244,10.4323,10924800.0
2010-12-28 09:30:00,13.38,13.48,13.37,13.46,26572900.0,10.5267,10.6054,10.5188,10.5896,26572900.0
2010-12-28 10:00:00,13.46,13.48,13.39,13.46,16398200.0,10.5896,10.6054,10.5346,10.5896,16398200.0
2010-12-28 10:30:00,13.45,13.49,13.43,13.46,12047600.0,10.5818,10.6132,10.566,10.5896,12047600.0
2010-12-28 11:00:00,13.46,13.47,13.41,13.41,7295300.0,10.5896,10.5975,10.5503,10.5503,7295300.0
2010-12-28 11:30:00,13.41,13.44,13.36,13.37,6419700.0,10.5503,10.5739,10.511,10.5188,6419700.0
2010-12-28 12:00:00,13.38,13.41,13.36,13.38,4175800.0,10.5267,10.5503,10.511,10.5267,4175800.0
2010-12-28 12:30:00,13.38,13.4,13.37,13.38,2933400.0,10.5267,10.5424,10.5188,10.5267,2933400.0
2010-12-28 13:00:00,13.39,13.4,13.38,13.4,2203900.0,10.5346,10.5424,10.5267,10.5424,2203900.0
2010-12-28 13:30:00,13.4,13.43,13.39,13.4,3826100.0,10.5424,10.566,10.5346,10.5424,3826100.0
2010-12-28 14:00:00,13.41,13.41,13.37,13.38,4125000.0,10.5503,10.5503,10.5188,10.5267,4125000.0
2010-12-28 14:30:00,13.38,13.41,13.37,13.38,7059200.0,10.5267,10.5503,10.5188,10.5267,7059200.0
2010-12-28 15:00:00,13.39,13.39,13.37,13.37,3361800.0,10.5346,10.5346,10.5188,10.5188,3361800.0
2010-12-28 15:30:00,13.37,13.39,13.34,13.35,12223100.0,10.5188,10.5346,10.4952,10.5031,12223100.0
2010-12-29 09:30:00,13.39,13.42,13.32,13.4,14954000.0,10.5346,10.5582,10.4795,10.5424,14954000.0
2010-12-29 10:00:00,13.4,13.4,13.35,13.36,9039600.0,10.5424,10.5424,10.5031,10.511,9039600.0
2010-12-29 10:30:00,13.37,13.38,13.36,13.37,5258900.0,10.5188,10.5267,10.511,10.5188,5258900.0
2010-12-29 11:00:00,13.36,13.38,13.34,13.34,5438600.0,10.511,10.5267,10.4952,10.4952,5438600.0
2010-12-29 11:30:00,13.34,13.35,13.31,13.34,5930000.0,10.4952,10.5031,10.4716,10.4952,5930000.0
2010-12-29 12:00:00,13.34,13.34,13.32,13.32,1515400.0,10.4952,10.4952,10.4795,10.4795,1515400.0
2010-12-29 12:30:00,13.33,13.34,13.31,13.32,4639700.0,10.4874,10.4952,10.4716,10.4795,4639700.0
2010-12-29 13:00:00,13.32,13.37,13.32,13.35,3107300.0,10.4795,10.5188,10.4795,10.5031,3107300.0
2010-12-29 13:30:00,13.36,13.36,13.34,13.35,2821300.0,10.511,10.511,10.4952,10.5031,2821300.0
2010-12-29 14:00:00,13.36,13.36,13.32,13.33,2603300.0,10.511,10.511,10.4795,10.4874,2603300.0
2010-12-29 14:30:00,13.33,13.33,13.31,13.31,3213300.0,10.4874,10.4874,10.4716,10.4716,3213300.0
2010-12-29 15:00:00,13.31,13.34,13.31,13.32,3239500.0,10.4716,10.4952,10.4716,10.4795,3239500.0
2010-12-29 15:30:00,13.32,13.35,13.31,13.32,7153600.0,10.4795,10.5031,10.4716,10.4795,7153600.0
2010-12-30 09:30:00,13.32,13.4,13.3,13.36,13003200.0,10.4795,10.5424,10.4638,10.511,13003200.0
2010-12-30 10:00:00,13.36,13.39,13.34,13.38,11366400.0,10.511,10.5346,10.4952,10.5267,11366400.0
2010-12-30 10:30:00,13.38,13.38,13.35,13.37,4641300.0,10.5267,10.5267,10.5031,10.5188,4641300.0
2010-12-30 11:00:00,13.37,13.37,13.32,13.33,3919300.0,10.5188,10.5188,10.4795,10.4874,3919300.0
2010-12-30 11:30:00,13.32,13.33,13.27,13.28,5165800.0,10.4795,10.4874,10.4402,10.448,5165800.0
2010-12-30 12:00:00,13.27,13.31,13.27,13.3,3583500.0,10.4402,10.4716,10.4402,10.4638,3583500.0
2010-12-30 12:30:00,13.31,13.31,13.28,13.29,2343700.0,10.4716,10.4716,10.448,10.4559,2343700.0
2010-12-30 13:00:00,13.3,13.32,13.28,13.28,3237000.0,10.4638,10.4795,10.448,10.448,3237000.0
2010-12-30 13:30:00,13.28,13.29,13.26,13.27,2646600.0,10.448,10.4559,10.4323,10.4402,2646600.0
2010-12-30 14:00:00,13.28,13.29,13.26,13.29,5639100.0,10.448,10.4559,10.4323,10.4559,5639100.0
2010-12-30 14:30:00,13.29,13.31,13.28,13.29,2896000.0,10.4559,10.4716,10.448,10.4559,2896000.0
2010-12-30 15:00:00,13.3,13.33,13.29,13.32,3202400.0,10.4638,10.4874,10.4559,10.4795,3202400.0
2010-12-30 15:30:00,13.33,13.33,13.27,13.29,11981000.0,10.4874,10.4874,10.4402,10.4559,11981000.0
2010-12-31 09:30:00,13.23,13.31,13.22,13.29,8315000.0,10.4087,10.4716,10.4008,10.4559,8315000.0
2010-12-31 10:00:00,13.29,13.31,13.28,13.31,3688100.0,10.4559,10.4716,10.448,10.4716,3688100.0
2010-12-31 10:30:00,13.31,13.34,13.3,13.33,4238400.0,10.4716,10.4952,10.4638,10.4874,4238400.0
2010-12-31 11:00:00,13.33,13.34,13.31,13.33,2960100.0,10.4874,10.4952,10.4716,10.4874,2960100.0
2010-12-31 11:30:00,13.33,13.35,13.32,13.34,3536600.0,10.4874,10.5031,10.4795,10.4952,3536600.0
2010-12-31 12:00:00,13.34,13.34,13.31,13.34,2877600.0,10.4952,10.4952,10.4716,10.4952,2877600.0
2010-12-31 12:30:00,13.33,13.34,13.32,13.32,2072900.0,10.4874,10.4952,10.4795,10.4795,2072900.0
2010-12-31 13:00:00,13.32,13.34,13.3,13.32,4303900.0,10.4795,10.4952,10.4638,10.4795,4303900.0
2010-12-31 13:30:00,13.32,13.34,13.31,13.32,2151300.0,10.4795,10.4952,10.4716,10.4795,2151300.0
2010-12-31 14:00:00,13.32,13.34,13.32,13.33,2423900.0,10.4795,10.4952,10.4795,10.4874,2423900.0
2010-12-31 14:30:00,13.32,13.34,13.32,13.34,1896700.0,10.4795,10.4952,10.4795,10.4952,1896700.0
2010-12-31 15:00:00,13.34,13.37,13.33,13.36,5929900.0,10.4952,10.5188,10.4874,10.511,5929900.0
2010-12-31 15:30:00,13.36,13.38,13.3,13.35,12431900.0,10.511,10.5267,10.4638,10.5031,12431900.0
2011-01-03 09:30:00,13.85,14.08,13.8,13.93,62283500.0,10.8965,11.0774,10.8571,10.9594,62283500.0
2011-01-03 10:00:00,13.93,14.0,13.91,13.97,21293600.0,10.9594,11.0145,10.9437,10.9909,21293600.0
2011-01-03 10:30:00,13.98,13.99,13.92,13.97,20377600.0,10.9987,11.0066,10.9515,10.9909,20377600.0
2011-01-03 11:00:00,13.97,14.0,13.93,13.98,18446800.0,10.9909,11.0145,10.9594,10.9987,18446800.0
2011-01-03 11:30:00,13.99,14.05,13.98,14.04,19525700.0,11.0066,11.0538,10.9987,11.046,19525700.0
2011-01-03 12:00:00,14.04,14.08,14.02,14.05,15748600.0,11.046,11.0774,11.0302,11.0538,15748600.0
2011-01-03 12:30:00,14.06,14.11,14.03,14.04,16666800.0,11.0617,11.101,11.0381,11.046,16666800.0
2011-01-03 13:00:00,14.05,14.1,14.02,14.09,10558900.0,11.0538,11.0932,11.0302,11.0853,10558900.0
2011-01-03 13:30:00,14.09,14.16,14.08,14.15,19090300.0,11.0853,11.1404,11.0774,11.1325,19090300.0
2011-01-03 14:00:00,14.15,14.21,14.11,14.12,24962000.0,11.1325,11.1797,11.101,11.1089,24962000.0
2011-01-03 14:30:00,14.13,14.23,14.11,14.22,16518300.0,11.1168,11.1954,11.101,11.1876,16518300.0
2011-01-03 15:00:00,14.21,14.22,14.13,14.15,19761700.0,11.1797,11.1876,11.1168,11.1325,19761700.0
2011-01-03 15:30:00,14.15,14.22,14.14,14.19,33204300.0,11.1325,11.1876,11.1246,11.164,33204300.0
2011-01-04 09:30:00,14.23,14.25,14.07,14.11,50780200.0,11.1954,11.2112,11.0696,11.101,50780200.0
2011-01-04 10:00:00,14.11,14.12,14.02,14.1,27552500.0,11.101,11.1089,11.0302,11.0932,27552500.0
2011-01-04 10:30:00,14.1,14.12,14.06,14.1,16183500.0,11.0932,11.1089,11.0617,11.0932,16183500.0
2011-01-04 11:00:00,14.1,14.15,14.07,14.12,12642400.0,11.0932,11.1325,11.0696,11.1089,12642400.0
2011-01-04 11:30:00,14.13,14.15,14.09,14.11,12015800.0,11.1168,11.1325,11.0853,11.101,12015800.0
2011-01-04 12:00:00,14.11,14.19,14.07,14.11,13080100.0,11.101,11.164,11.0696,11.101,13080100.0
2011-01-04 12:30:00,14.1,14.13,14.05,14.11,9234000.0,11.0932,11.1168,11.0538,11.101,9234000.0
2011-01-04 13:00:00,14.1,14.15,14.1,14.14,4466900.0,11.0932,11.1325,11.0932,11.1246,4466900.0
2011-01-04 13:30:00,14.14,14.2,14.13,14.18,7775200.0,11.1246,11.1718,11.1168,11.1561,7775200.0
2011-01-04 14:00:00,14.19,14.25,14.17,14.23,13668800.0,11.164,11.2112,11.1482,11.1954,13668800.0
2011-01-04 14:30:00,14.23,14.25,14.15,14.17,10632500.0,11.1954,11.2112,11.1325,11.1482,10632500.0
2011-01-04 15:00:00,14.16,14.23,14.15,14.22,10366200.0,11.1404,11.1954,11.1325,11.1876,10366200.0
2011-01-04 15:30:00,14.22,14.25,14.2,14.23,18542700.0,11.1876,11.2112,11.1718,11.1954,18542700.0
2011-01-05 09:30:00,14.19,14.45,14.15,14.43,47132500.0,11.164,11.3685,11.1325,11.3528,47132500.0
2011-01-05 10:00:00,14.43,14.48,14.36,14.42,33504000.0,11.3528,11.3921,11.2977,11.3449,33504000.0
2011-01-05 10:30:00,14.42,14.47,14.37,14.44,15815600.0,11.3449,11.3843,11.3056,11.3607,15815600.0
2011-01-05 11:00:00,14.45,14.47,14.42,14.44,12374400.0,11.3685,11.3843,11.3449,11.3607,12374400.0
2011-01-05 11:30:00,14.44,14.49,14.43,14.47,11836700.0,11.3607,11.4,11.3528,11.3843,11836700.0
2011-01-05 12:00:00,14.47,14.5,14.46,14.48,10215300.0,11.3843,11.4079,11.3764,11.3921,10215300.0
2011-01-05 12:30:00,14.48,14.49,14.46,14.48,7966000.0,11.3921,11.4,11.3764,11.3921,7966000.0
2011-01-05 13:00:00,14.49,14.49,14.43,14.44,10923700.0,11.4,11.4,11.3528,11.3607,10923700.0
2011-01-05 13:30:00,14.45,14.48,14.43,14.48,8935500.0,11.3685,11.3921,11.3528,11.3921,8935500.0
2011-01-05 14:00:00,14.48,14.52,14.46,14.48,15275800.0,11.3921,11.4236,11.3764,11.3921,15275800.0
2011-01-05 14:30:00,14.48,14.57,14.47,14.56,21136000.0,11.3921,11.4629,11.3843,11.4551,21136000.0
2011-01-05 15:00:00,14.56,14.6,14.52,14.52,15281200.0,11.4551,11.4865,11.4236,11.4236,15281200.0
2011-01-05 15:30:00,14.52,14.55,14.47,14.5,24107900.0,11.4236,11.4472,11.3843,11.4079,24107900.0
2011-01-06 09:30:00,14.54,14.69,14.52,14.64,44956600.0,11.4393,11.5573,11.4236,11.518,44956600.0
2011-01-06 10:00:00,14.65,14.66,14.55,14.61,21447700.0,11.5259,11.5337,11.4472,11.4944,21447700.0
2011-01-06 10:30:00,14.6,14.64,14.46,14.46,22930400.0,11.4865,11.518,11.3764,11.3764,22930400.0
2011-01-06 11:00:00,14.46,14.48,14.37,14.48,24991500.0,11.3764,11.3921,11.3056,11.3921,24991500.0
2011-01-06 11:30:00,14.48,14.49,14.39,14.45,12578300.0,11.3921,11.4,11.3213,11.3685,12578300.0
2011-01-06 12:00:00,14.44,14.52,14.42,14.45,9630800.0,11.3607,11.4236,11.3449,11.3685,9630800.0
2011-01-06 12:30:00,14.45,14.47,14.4,14.42,9995600.0,11.3685,11.3843,11.3292,11.3449,9995600.0
2011-01-06 13:00:00,14.41,14.43,14.34,14.39,12987600.0,11.3371,11.3528,11.282,11.3213,12987600.0
2011-01-06 13:30:00,14.39,14.5,14.38,14.49,9385300.0,11.3213,11.4079,11.3134,11.4,9385300.0
2011-01-06 14:00:00,14.49,14.5,14.45,14.46,5851000.0,11.4,11.4079,11.3685,11.3764,5851000.0
2011-01-06 14:30:00,14.46,14.48,14.4,14.47,9267600.0,11.3764,11.3921,11.3292,11.3843,9267600.0
2011-01-06 15:00:00,14.47,14.5,14.4,14.43,9611800.0,11.3843,11.4079,11.3292,11.3528,9611800.0
2011-01-06 15:30:00,14.43,14.46,14.4,14.42,20406800.0,11.3528,11.3764,11.3292,11.3449,20406800.0
2011-01-07 09:30:00,14.54,14.68,14.52,14.58,35014700.0,11.4393,11.5495,11.4236,11.4708,35014700.0
2011-01-07 10:00:00,14.58,14.6,14.49,14.55,19041800.0,11.4708,11.4865,11.4,11.4472,19041800.0
2011-01-07 10:30:00,14.55,14.56,14.21,14.25,49239900.0,11.4472,11.4551,11.1797,11.2112,49239900.0
2011-01-07 11:00:00,14.25,14.26,14.03,14.07,73579400.0,11.2112,11.219,11.0381,11.0696,73579400.0
2011-01-07 11:30:00,14.07,14.22,14.07,14.15,33879300.0,11.0696,11.1876,11.0696,11.1325,33879300.0
2011-01-07 12:00:00,14.14,14.15,14.06,14.12,21108600.0,11.1246,11.1325,11.0617,11.1089,21108600.0
2011-01-07 12:30:00,14.12,14.12,13.98,14.08,38567700.0,11.1089,11.1089,10.9987,11.0774,38567700.0
2011-01-07 13:00:00,14.07,14.15,14.02,14.11,15630900.0,11.0696,11.1325,11.0302,11.101,15630900.0
2011-01-07 13:30:00,14.11,14.16,14.1,14.13,9926600.0,11.101,11.1404,11.0932,11.1168,9926600.0
2011-01-07 14:00:00,14.13,14.17,14.11,14.15,8446500.0,11.1168,11.1482,11.101,11.1325,8446500.0
2011-01-07 14:30:00,14.16,14.26,14.15,14.19,18890200.0,11.1404,11.219,11.1325,11.164,18890200.0
2011-01-07 15:00:00,14.2,14.29,14.16,14.23,20206400.0,11.1718,11.2426,11.1404,11.1954,20206400.0
2011-01-07 15:30:00,14.24,14.3,14.21,14.26,33435000.0,11.2033,11.2505,11.1797,11.219,33435000.0
2011-01-10 09:30:00,14.17,14.29,14.09,14.19,30894900.0,11.1482,11.2426,11.0853,11.164,30894900.0
2011-01-10 10:00:00,14.19,14.37,14.18,14.36,23120100.0,11.164,11.3056,11.1561,11.2977,23120100.0
2011-01-10 10:30:00,14.35,14.42,14.31,14.32,19039500.0,11.2898,11.3449,11.2584,11.2662,19039500.0
2011-01-10 11:00:00,14.32,14.34,14.23,14.28,19007100.0,11.2662,11.282,11.1954,11.2348,19007100.0
2011-01-10 11:30:00,14.29,14.33,14.25,14.33,10733600.0,11.2426,11.2741,11.2112,11.2741,10733600.0
2011-01-10 12:00:00,14.33,14.34,14.28,14.33,9118300.0,11.2741,11.282,11.2348,11.2741,9118300.0
2011-01-10 12:30:00,14.34,14.36,14.31,14.35,5864600.0,11.282,11.2977,11.2584,11.2898,5864600.0
2011-01-10 13:00:00,14.35,14.37,14.32,14.35,7475800.0,11.2898,11.3056,11.2662,11.2898,7475800.0
2011-01-10 13:30:00,14.35,14.38,14.34,14.36,5146200.0,11.2898,11.3134,11.282,11.2977,5146200.0
2011-01-10 14:00:00,14.36,14.41,14.32,14.4,11276300.0,11.2977,11.3371,11.2662,11.3292,11276300.0
2011-01-10 14:30:00,14.4,14.43,14.38,14.41,7750000.0,11.3292,11.3528,11.3134,11.3371,7750000.0
2011-01-10 15:00:00,14.42,14.42,14.37,14.4,10289100.0,11.3449,11.3449,11.3056,11.3292,10289100.0
2011-01-10 15:30:00,14.4,14.42,14.38,14.4,14980900.0,11.3292,11.3449,11.3134,11.3292,14980900.0
2011-01-11 09:30:00,14.61,14.69,14.53,14.56,35905500.0,11.4944,11.5573,11.4315,11.4551,35905500.0
2011-01-11 10:00:00,14.55,14.62,14.53,14.59,15753700.0,11.4472,11.5023,11.4315,11.4787,15753700.0
2011-01-11 10:30:00,14.59,14.65,14.55,14.62,15192300.0,11.4787,11.5259,11.4472,11.5023,15192300.0
2011-01-11 11:00:00,14.63,14.7,14.62,14.67,14997800.0,11.5101,11.5652,11.5023,11.5416,14997800.0
2011-01-11 11:30:00,14.67,14.72,14.62,14.69,16629300.0,11.5416,11.5809,11.5023,11.5573,16629300.0
2011-01-11 12:00:00,14.69,14.71,14.67,14.7,7305400.0,11.5573,11.5731,11.5416,11.5652,7305400.0
2011-01-11 12:30:00,14.71,14.73,14.69,14.71,7928500.0,11.5731,11.5888,11.5573,11.5731,7928500.0
2011-01-11 13:00:00,14.71,14.72,14.62,14.66,11957500.0,11.5731,11.5809,11.5023,11.5337,11957500.0
2011-01-11 13:30:00,14.67,14.68,14.63,14.65,10608600.0,11.5416,11.5495,11.5101,11.5259,10608600.0
2011-01-11 14:00:00,14.65,14.66,14.58,14.63,18303500.0,11.5259,11.5337,11.4708,11.5101,18303500.0
2011-01-11 14:30:00,14.64,14.67,14.62,14.66,8808300.0,11.518,11.5416,11.5023,11.5337,8808300.0
2011-01-11 15:00:00,14.66,14.71,14.64,14.69,11353700.0,11.5337,11.5731,11.518,11.5573,11353700.0
2011-01-11 15:30:00,14.69,14.7,14.65,14.69,23451100.0,11.5573,11.5652,11.5259,11.5573,23451100.0
2011-01-12 09:30:00,14.89,14.98,14.85,14.89,39459600.0,11.7147,11.7855,11.6832,11.7147,39459600.0
2011-01-12 10:00:00,14.88,14.91,14.86,14.89,18562500.0,11.7068,11.7304,11.6911,11.7147,18562500.0
2011-01-12 10:30:00,14.88,14.97,14.85,14.94,19563900.0,11.7068,11.7776,11.6832,11.754,19563900.0
2011-01-12 11:00:00,14.94,14.98,14.93,14.97,19302200.0,11.754,11.7855,11.7462,11.7776,19302200.0
2011-01-12 11:30:00,14.97,14.99,14.94,14.97,11330800.0,11.7776,11.7934,11.754,11.7776,11330800.0
2011-01-12 12:00:00,14.96,14.98,14.94,14.97,6928700.0,11.7698,11.7855,11.754,11.7776,6928700.0
2011-01-12 12:30:00,14.98,14.98,14.92,14.93,8514100.0,11.7855,11.7855,11.7383,11.7462,8514100.0
2011-01-12 13:00:00,14.93,14.95,14.91,14.94,8295600.0,11.7462,11.7619,11.7304,11.754,8295600.0
2011-01-12 13:30:00,14.94,14.96,14.93,14.94,4701100.0,11.754,11.7698,11.7462,11.754,4701100.0
2011-01-12 14:00:00,14.94,14.97,14.92,14.97,9560400.0,11.754,11.7776,11.7383,11.7776,9560400.0
2011-01-12 14:30:00,14.96,14.98,14.95,14.97,7569700.0,11.7698,11.7855,11.7619,11.7776,7569700.0
2011-01-12 15:00:00,14.97,14.97,14.93,14.93,10708000.0,11.7776,11.7776,11.7462,11.7462,10708000.0
2011-01-12 15:30:00,14.93,14.98,14.93,14.97,18053200.0,11.7462,11.7855,11.7462,11.7776,18053200.0
2011-01-13 09:30:00,15.01,15.02,14.88,14.92,28159900.0,11.8091,11.817,11.7068,11.7383,28159900.0
2011-01-13 10:00:00,14.91,14.92,14.8,14.86,20103400.0,11.7304,11.7383,11.6439,11.6911,20103400.0
2011-01-13 10:30:00,14.86,14.87,14.82,14.87,10632900.0,11.6911,11.699,11.6596,11.699,10632900.0
2011-01-13 11:00:00,14.87,14.92,14.86,14.91,8623000.0,11.699,11.7383,11.6911,11.7304,8623000.0
2011-01-13 11:30:00,14.9,14.95,14.89,14.95,8173100.0,11.7226,11.7619,11.7147,11.7619,8173100.0
2011-01-13 12:00:00,14.95,14.97,14.93,14.93,5773200.0,11.7619,11.7776,11.7462,11.7462,5773200.0
2011-01-13 12:30:00,14.94,14.94,14.87,14.89,8864100.0,11.754,11.754,11.699,11.7147,8864100.0
2011-01-13 13:00:00,14.89,14.9,14.86,14.9,4696200.0,11.7147,11.7226,11.6911,11.7226,4696200.0
2011-01-13 13:30:00,14.89,14.9,14.85,14.85,4834500.0,11.7147,11.7226,11.6832,11.6832,4834500.0
2011-01-13 14:00:00,14.86,14.86,14.8,14.81,8261900.0,11.6911,11.6911,11.6439,11.6517,8261900.0
2011-01-13 14:30:00,14.8,14.84,14.76,14.77,11283400.0,11.6439,11.6754,11.6124,11.6203,11283400.0
2011-01-13 15:00:00,14.77,14.85,14.76,14.76,9207300.0,11.6203,11.6832,11.6124,11.6124,9207300.0
2011-01-13 15:30:00,14.77,14.77,14.72,14.77,19636700.0,11.6203,11.6203,11.5809,11.6203,19636700.0
2011-01-14 09:30:00,14.74,14.9,14.68,14.88,26254100.0,11.5967,11.7226,11.5495,11.7068,26254100.0
2011-01-14 10:00:00,14.88,14.93,14.79,14.84,22053800.0,11.7068,11.7462,11.636,11.6754,22053800.0
2011-01-14 10:30:00,14.83,14.92,14.81,14.91,14481000.0,11.6675,11.7383,11.6517,11.7304,14481000.0
2011-01-14 11:00:00,14.9,14.98,14.9,14.98,17900300.0,11.7226,11.7855,11.7226,11.7855,17900300.0
2011-01-14 11:30:00,14.97,15.08,14.94,15.07,30143800.0,11.7776,11.8642,11.754,11.8563,30143800.0
2011-01-14 12:00:00,15.07,15.11,15.04,15.07,17531000.0,11.8563,11.8878,11.8327,11.8563,17531000.0
2011-01-14 12:30:00,15.08,15.11,15.05,15.06,10339300.0,11.8642,11.8878,11.8406,11.8484,10339300.0
2011-01-14 13:00:00,15.07,15.15,15.06,15.15,10759000.0,11.8563,11.9192,11.8484,11.9192,10759000.0
2011-01-14 13:30:00,15.15,15.28,15.14,15.26,25186700.0,11.9192,12.0215,11.9114,12.0058,25186700.0
2011-01-14 14:00:00,15.27,15.28,15.23,15.28,22047100.0,12.0137,12.0215,11.9822,12.0215,22047100.0
2011-01-14 14:30:00,15.28,15.31,15.2,15.22,25746400.0,12.0215,12.0451,11.9586,11.9743,25746400.0
2011-01-14 15:00:00,15.22,15.25,15.15,15.19,17344500.0,11.9743,11.9979,11.9192,11.9507,17344500.0
2011-01-14 15:30:00,15.19,15.24,15.17,15.24,24931800.0,11.9507,11.9901,11.935,11.9901,24931800.0
2011-01-18 09:30:00,15.08,15.16,14.86,14.96,47898600.0,11.8642,11.9271,11.6911,11.7698,47898600.0
2011-01-18 10:00:00,14.97,14.97,14.85,14.94,25238200.0,11.7776,11.7776,11.6832,11.754,25238200.0
2011-01-18 10:30:00,14.94,14.94,14.87,14.9,11906000.0,11.754,11.754,11.699,11.7226,11906000.0
2011-01-18 11:00:00,14.89,14.95,14.87,14.95,10275900.0,11.7147,11.7619,11.699,11.7619,10275900.0
2011-01-18 11:30:00,14.94,14.95,14.9,14.91,7298500.0,11.754,11.7619,11.7226,11.7304,7298500.0
2011-01-18 12:00:00,14.91,14.92,14.86,14.88,7991900.0,11.7304,11.7383,11.6911,11.7068,7991900.0
2011-01-18 12:30:00,14.88,14.92,14.87,14.91,4668600.0,11.7068,11.7383,11.699,11.7304,4668600.0
2011-01-18 13:00:00,14.91,14.98,14.91,14.97,7085600.0,11.7304,11.7855,11.7304,11.7776,7085600.0
2011-01-18 13:30:00,14.97,15.0,14.94,14.96,8282100.0,11.7776,11.8012,11.754,11.7698,8282100.0
2011-01-18 14:00:00,14.96,15.05,14.96,15.03,9409200.0,11.7698,11.8406,11.7698,11.8248,9409200.0
2011-01-18 14:30:00,15.03,15.05,14.99,15.03,8420300.0,11.8248,11.8406,11.7934,11.8248,8420300.0
2011-01-18 15:00:00,15.03,15.04,14.97,15.01,6414700.0,11.8248,11.8327,11.7776,11.8091,6414700.0
2011-01-18 15:30:00,15.01,15.02,14.95,15.0,18150400.0,11.8091,11.817,11.7619,11.8012,18150400.0
2011-01-19 09:30:00,14.85,14.95,14.72,14.73,30817500.0,11.6832,11.7619,11.5809,11.5888,30817500.0
2011-01-19 10:00:00,14.73,14.75,14.55,14.58,34557600.0,11.5888,11.6045,11.4472,11.4708,34557600.0
2011-01-19 10:30:00,14.59,14.62,14.51,14.61,27425800.0,11.4787,11.5023,11.4157,11.4944,27425800.0
2011-01-19 11:00:00,14.61,14.63,14.55,14.59,11996400.0,11.4944,11.5101,11.4472,11.4787,11996400.0
2011-01-19 11:30:00,14.59,14.6,14.56,14.58,10648900.0,11.4787,11.4865,11.4551,11.4708,10648900.0
2011-01-19 12:00:00,14.57,14.6,14.56,14.57,4550400.0,11.4629,11.4865,11.4551,11.4629,4550400.0
2011-01-19 12:30:00,14.56,14.57,14.47,14.49,14007400.0,11.4551,11.4629,11.3843,11.4,14007400.0
2011-01-19 13:00:00,14.5,14.55,14.48,14.55,12102500.0,11.4079,11.4472,11.3921,11.4472,12102500.0
2011-01-19 13:30:00,14.55,14.55,14.5,14.51,6311400.0,11.4472,11.4472,11.4079,11.4157,6311400.0
2011-01-19 14:00:00,14.51,14.51,14.42,14.47,16152900.0,11.4157,11.4157,11.3449,11.3843,16152900.0
2011-01-19 14:30:00,14.47,14.49,14.41,14.44,10039500.0,11.3843,11.4,11.3371,11.3607,10039500.0
2011-01-19 15:00:00,14.44,14.46,14.36,14.39,18628300.0,11.3607,11.3764,11.2977,11.3213,18628300.0
2011-01-19 15:30:00,14.39,14.4,14.35,14.38,26641300.0,11.3213,11.3292,11.2898,11.3134,26641300.0
2011-01-20 09:30:00,14.27,14.4,13.94,14.4,58728600.0,11.2269,11.3292,10.9673,11.3292,58728600.0
2011-01-20 10:00:00,14.4,14.44,14.2,14.27,28688000.0,11.3292,11.3607,11.1718,11.2269,28688000.0
2011-01-20 10:30:00,14.27,14.29,14.2,14.2,14782400.0,11.2269,11.2426,11.1718,11.1718,14782400.0
2011-01-20 11:00:00,14.2,14.36,14.19,14.3,15394000.0,11.1718,11.2977,11.164,11.2505,15394000.0
2011-01-20 11:30:00,14.29,14.39,14.26,14.37,8731100.0,11.2426,11.3213,11.219,11.3056,8731100.0
2011-01-20 12:00:00,14.37,14.44,14.35,14.39,11629500.0,11.3056,11.3607,11.2898,11.3213,11629500.0
2011-01-20 12:30:00,14.39,14.43,14.33,14.36,11853800.0,11.3213,11.3528,11.2741,11.2977,11853800.0
2011-01-20 13:00:00,14.37,14.38,14.3,14.34,7923600.0,11.3056,11.3134,11.2505,11.282,7923600.0
2011-01-20 13:30:00,14.33,14.48,14.33,14.47,11671100.0,11.2741,11.3921,11.2741,11.3843,11671100.0
2011-01-20 14:00:00,14.47,14.58,14.46,14.57,16267600.0,11.3843,11.4708,11.3764,11.4629,16267600.0
2011-01-20 14:30:00,14.57,14.6,14.48,14.51,10403400.0,11.4629,11.4865,11.3921,11.4157,10403400.0
2011-01-20 15:00:00,14.51,14.52,14.43,14.45,8926600.0,11.4157,11.4236,11.3528,11.3685,8926600.0
2011-01-20 15:30:00,14.44,14.54,14.42,14.53,22785000.0,11.3607,11.4393,11.3449,11.4315,22785000.0
2011-01-21 09:30:00,14.41,14.71,14.23,14.68,70955100.0,11.3371,11.5731,11.1954,11.5495,70955100.0
2011-01-21 10:00:00,14.68,14.7,14.49,14.52,25324800.0,11.5495,11.5652,11.4,11.4236,25324800.0
2011-01-21 10:30:00,14.52,14.53,14.37,14.4,21694900.0,11.4236,11.4315,11.3056,11.3292,21694900.0
2011-01-21 11:00:00,14.39,14.41,14.23,14.35,26793700.0,11.3213,11.3371,11.1954,11.2898,26793700.0
2011-01-21 11:30:00,14.35,14.38,14.22,14.26,16535200.0,11.2898,11.3134,11.1876,11.219,16535200.0
2011-01-21 12:00:00,14.27,14.4,14.26,14.36,14067500.0,11.2269,11.3292,11.219,11.2977,14067500.0
2011-01-21 12:30:00,14.37,14.4,14.3,14.37,8545100.0,11.3056,11.3292,11.2505,11.3056,8545100.0
2011-01-21 13:00:00,14.37,14.37,14.33,14.34,6808600.0,11.3056,11.3056,11.2741,11.282,6808600.0
2011-01-21 13:30:00,14.34,14.37,14.33,14.33,7872200.0,11.282,11.3056,11.2741,11.2741,7872200.0
2011-01-21 14:00:00,14.33,14.37,14.33,14.36,9523600.0,11.2741,11.3056,11.2741,11.2977,9523600.0
2011-01-21 14:30:00,14.36,14.42,14.35,14.36,12852900.0,11.2977,11.3449,11.2898,11.2977,12852900.0
2011-01-21 15:00:00,14.37,14.37,14.33,14.34,7305600.0,11.3056,11.3056,11.2741,11.282,7305600.0
2011-01-21 15:30:00,14.34,14.35,14.25,14.26,25614000.0,11.282,11.2898,11.2112,11.219,25614000.0
2011-01-24 09:30:00,14.25,14.26,14.1,14.11,28998600.0,11.2112,11.219,11.0932,11.101,28998600.0
2011-01-24 10:00:00,14.11,14.12,14.01,14.06,23791700.0,11.101,11.1089,11.0224,11.0617,23791700.0
2011-01-24 10:30:00,14.06,14.13,14.06,14.07,12799700.0,11.0617,11.1168,11.0617,11.0696,12799700.0
2011-01-24 11:00:00,14.07,14.18,14.05,14.11,15941900.0,11.0696,11.1561,11.0538,11.101,15941900.0
2011-01-24 11:30:00,14.11,14.12,14.05,14.07,12028500.0,11.101,11.1089,11.0538,11.0696,12028500.0
2011-01-24 12:00:00,14.07,14.11,14.02,14.05,10576300.0,11.0696,11.101,11.0302,11.0538,10576300.0
2011-01-24 12:30:00,14.05,14.05,13.97,13.98,11205900.0,11.0538,11.0538,10.9909,10.9987,11205900.0
2011-01-24 13:00:00,13.97,14.0,13.95,13.97,11570600.0,10.9909,11.0145,10.9751,10.9909,11570600.0
2011-01-24 13:30:00,13.98,14.06,13.95,14.02,13706000.0,10.9987,11.0617,10.9751,11.0302,13706000.0
2011-01-24 14:00:00,14.02,14.05,14.0,14.01,7117800.0,11.0302,11.0538,11.0145,11.0224,7117800.0
2011-01-24 14:30:00,14.01,14.02,13.9,13.9,16930600.0,11.0224,11.0302,10.9358,10.9358,16930600.0
2011-01-24 15:00:00,13.91,13.95,13.88,13.9,15820900.0,10.9437,10.9751,10.9201,10.9358,15820900.0
2011-01-24 15:30:00,13.89,13.95,13.89,13.94,24000900.0,10.9279,10.9751,10.9279,10.9673,24000900.0
2011-01-25 09:30:00,13.78,13.84,13.69,13.79,38416600.0,10.8414,10.8886,10.7706,10.8493,38416600.0
2011-01-25 10:00:00,13.79,13.84,13.62,13.63,32467800.0,10.8493,10.8886,10.7155,10.7234,32467800.0
2011-01-25 10:30:00,13.64,13.73,13.62,13.69,27035500.0,10.7313,10.8021,10.7155,10.7706,27035500.0
2011-01-25 11:00:00,13.7,13.7,13.56,13.56,21908200.0,10.7785,10.7785,10.6683,10.6683,21908200.0
2011-01-25 11:30:00,13.57,13.63,13.55,13.56,15828200.0,10.6762,10.7234,10.6604,10.6683,15828200.0
2011-01-25 12:00:00,13.56,13.63,13.54,13.6,15101400.0,10.6683,10.7234,10.6526,10.6998,15101400.0
2011-01-25 12:30:00,13.6,13.61,13.51,13.57,15527000.0,10.6998,10.7077,10.629,10.6762,15527000.0
2011-01-25 13:00:00,13.57,13.58,13.51,13.53,11094700.0,10.6762,10.684,10.629,10.6447,11094700.0
2011-01-25 13:30:00,13.53,13.55,13.52,13.53,11429900.0,10.6447,10.6604,10.6368,10.6447,11429900.0
2011-01-25 14:00:00,13.53,13.53,13.42,13.45,21175800.0,10.6447,10.6447,10.5582,10.5818,21175800.0
2011-01-25 14:30:00,13.44,13.48,13.4,13.43,20636500.0,10.5739,10.6054,10.5424,10.566,20636500.0
2011-01-25 15:00:00,13.43,13.58,13.42,13.57,25838100.0,10.566,10.684,10.5582,10.6762,25838100.0
2011-01-25 15:30:00,13.57,13.63,13.54,13.62,31615600.0,10.6762,10.7234,10.6526,10.7155,31615600.0
2011-01-26 09:30:00,13.72,13.74,13.6,13.73,22206100.0,10.7942,10.8099,10.6998,10.8021,22206100.0
2011-01-26 10:00:00,13.73,13.75,13.69,13.74,13765200.0,10.8021,10.8178,10.7706,10.8099,13765200.0
2011-01-26 10:30:00,13.73,13.77,13.66,13.69,15870900.0,10.8021,10.8335,10.747,10.7706,15870900.0
2011-01-26 11:00:00,13.68,13.71,13.61,13.63,9383300.0,10.7627,10.7863,10.7077,10.7234,9383300.0
2011-01-26 11:30:00,13.63,13.68,13.62,13.65,7385600.0,10.7234,10.7627,10.7155,10.7391,7385600.0
2011-01-26 12:00:00,13.65,13.68,13.62,13.66,4599500.0,10.7391,10.7627,10.7155,10.747,4599500.0
2011-01-26 12:30:00,13.66,13.71,13.66,13.69,4152100.0,10.747,10.7863,10.747,10.7706,4152100.0
2011-01-26 13:00:00,13.69,13.7,13.68,13.69,3093900.0,10.7706,10.7785,10.7627,10.7706,3093900.0
2011-01-26 13:30:00,13.69,13.7,13.67,13.67,4568400.0,10.7706,10.7785,10.7549,10.7549,4568400.0
2011-01-26 14:00:00,13.67,13.69,13.57,13.59,11594700.0,10.7549,10.7706,10.6762,10.6919,11594700.0
2011-01-26 14:30:00,13.59,13.65,13.57,13.62,12054900.0,10.6919,10.7391,10.6762,10.7155,12054900.0
2011-01-26 15:00:00,13.62,13.63,13.58,13.62,9889200.0,10.7155,10.7234,10.684,10.7155,9889200.0
2011-01-26 15:30:00,13.62,13.62,13.55,13.56,16931400.0,10.7155,10.7155,10.6604,10.6683,16931400.0
2011-01-27 09:30:00,13.58,13.64,13.56,13.61,14569100.0,10.684,10.7313,10.6683,10.7077,14569100.0
2011-01-27 10:00:00,13.6,13.63,13.5,13.53,15555000.0,10.6998,10.7234,10.6211,10.6447,15555000.0
2011-01-27 10:30:00,13.54,13.6,13.53,13.57,12523300.0,10.6526,10.6998,10.6447,10.6762,12523300.0
2011-01-27 11:00:00,13.57,13.58,13.48,13.53,14470600.0,10.6762,10.684,10.6054,10.6447,14470600.0
2011-01-27 11:30:00,13.53,13.55,13.5,13.53,8613300.0,10.6447,10.6604,10.6211,10.6447,8613300.0
2011-01-27 12:00:00,13.52,13.57,13.52,13.57,6511800.0,10.6368,10.6762,10.6368,10.6762,6511800.0
2011-01-27 12:30:00,13.57,13.58,13.55,13.55,5440300.0,10.6762,10.684,10.6604,10.6604,5440300.0
2011-01-27 13:00:00,13.56,13.57,13.52,13.55,5829800.0,10.6683,10.6762,10.6368,10.6604,5829800.0
2011-01-27 13:30:00,13.55,13.56,13.5,13.53,7383000.0,10.6604,10.6683,10.6211,10.6447,7383000.0
2011-01-27 14:00:00,13.53,13.59,13.53,13.56,8651500.0,10.6447,10.6919,10.6447,10.6683,8651500.0
2011-01-27 14:30:00,13.56,13.57,13.51,13.52,11191900.0,10.6683,10.6762,10.629,10.6368,11191900.0
2011-01-27 15:00:00,13.52,13.58,13.51,13.57,9411000.0,10.6368,10.684,10.629,10.6762,9411000.0
2011-01-27 15:30:00,13.57,13.67,13.55,13.66,23801500.0,10.6762,10.7549,10.6604,10.747,23801500.0
2011-01-28 09:30:00,13.83,14.06,13.8,13.98,40287600.0,10.8807,11.0617,10.8571,10.9987,40287600.0
2011-01-28 10:00:00,13.98,14.01,13.86,13.88,21802100.0,10.9987,11.0224,10.9043,10.9201,21802100.0
2011-01-28 10:30:00,13.88,13.89,13.72,13.74,21253100.0,10.9201,10.9279,10.7942,10.8099,21253100.0
2011-01-28 11:00:00,13.73,13.89,13.72,13.79,16618800.0,10.8021,10.9279,10.7942,10.8493,16618800.0
2011-01-28 11:30:00,13.79,13.79,13.66,13.69,14408300.0,10.8493,10.8493,10.747,10.7706,14408300.0
2011-01-28 12:00:00,13.68,13.73,13.63,13.7,13008900.0,10.7627,10.8021,10.7234,10.7785,13008900.0
2011-01-28 12:30:00,13.7,13.79,13.68,13.73,9425100.0,10.7785,10.8493,10.7627,10.8021,9425100.0
2011-01-28 13:00:00,13.73,13.74,13.6,13.62,12591200.0,10.8021,10.8099,10.6998,10.7155,12591200.0
2011-01-28 13:30:00,13.62,13.73,13.6,13.71,12113400.0,10.7155,10.8021,10.6998,10.7863,12113400.0
2011-01-28 14:00:00,13.71,13.74,13.63,13.67,8143500.0,10.7863,10.8099,10.7234,10.7549,8143500.0
2011-01-28 14:30:00,13.67,13.75,13.66,13.7,11686500.0,10.7549,10.8178,10.747,10.7785,11686500.0
2011-01-28 15:00:00,13.7,13.71,13.61,13.63,10627000.0,10.7785,10.7863,10.7077,10.7234,10627000.0
2011-01-28 15:30:00,13.64,13.64,13.58,13.61,21704200.0,10.7313,10.7313,10.684,10.7077,21704200.0
2011-01-31 09:30:00,13.71,13.77,13.66,13.69,20424900.0,10.7863,10.8335,10.747,10.7706,20424900.0
2011-01-31 10:00:00,13.69,13.73,13.68,13.69,11446200.0,10.7706,10.8021,10.7627,10.7706,11446200.0
2011-01-31 10:30:00,13.68,13.72,13.68,13.71,4700900.0,10.7627,10.7942,10.7627,10.7863,4700900.0
2011-01-31 11:00:00,13.71,13.77,13.7,13.75,9426200.0,10.7863,10.8335,10.7785,10.8178,9426200.0
2011-01-31 11:30:00,13.75,13.76,13.73,13.73,3784000.0,10.8178,10.8257,10.8021,10.8021,3784000.0
2011-01-31 12:00:00,13.74,13.78,13.73,13.78,6739600.0,10.8099,10.8414,10.8021,10.8414,6739600.0
2011-01-31 12:30:00,13.78,13.78,13.73,13.75,4095000.0,10.8414,10.8414,10.8021,10.8178,4095000.0
2011-01-31 13:00:00,13.76,13.79,13.73,13.73,4189000.0,10.8257,10.8493,10.8021,10.8021,4189000.0
2011-01-31 13:30:00,13.73,13.74,13.68,13.69,8227000.0,10.8021,10.8099,10.7627,10.7706,8227000.0
2011-01-31 14:00:00,13.69,13.71,13.66,13.67,5034700.0,10.7706,10.7863,10.747,10.7549,5034700.0
2011-01-31 14:30:00,13.66,13.7,13.64,13.69,6059800.0,10.747,10.7785,10.7313,10.7706,6059800.0
2011-01-31 15:00:00,13.69,13.72,13.68,13.7,5503900.0,10.7706,10.7942,10.7627,10.7785,5503900.0
2011-01-31 15:30:00,13.7,13.76,13.68,13.73,14707300.0,10.7785,10.8257,10.7627,10.8021,14707300.0
2011-02-01 09:30:00,13.89,14.04,13.87,14.03,25746000.0,10.9279,11.046,10.9122,11.0381,25746000.0
2011-02-01 10:00:00,14.03,14.06,13.98,14.05,19517200.0,11.0381,11.0617,10.9987,11.0538,19517200.0
2011-02-01 10:30:00,14.06,14.13,14.02,14.13,15593400.0,11.0617,11.1168,11.0302,11.1168,15593400.0
2011-02-01 11:00:00,14.13,14.24,14.13,14.24,19459600.0,11.1168,11.2033,11.1168,11.2033,19459600.0
2011-02-01 11:30:00,14.24,14.37,14.23,14.31,31742300.0,11.2033,11.3056,11.1954,11.2584,31742300.0
2011-02-01 12:00:00,14.31,14.36,14.26,14.32,14486000.0,11.2584,11.2977,11.219,11.2662,14486000.0
2011-02-01 12:30:00,14.32,14.35,14.29,14.35,10610500.0,11.2662,11.2898,11.2426,11.2898,10610500.0
2011-02-01 13:00:00,14.35,14.35,14.26,14.29,8751500.0,11.2898,11.2898,11.219,11.2426,8751500.0
2011-02-01 13:30:00,14.3,14.32,14.25,14.27,7929500.0,11.2505,11.2662,11.2112,11.2269,7929500.0
2011-02-01 14:00:00,14.27,14.29,14.25,14.27,7283200.0,11.2269,11.2426,11.2112,11.2269,7283200.0
2011-02-01 14:30:00,14.27,14.32,14.26,14.32,8333400.0,11.2269,11.2662,11.219,11.2662,8333400.0
2011-02-01 15:00:00,14.32,14.32,14.28,14.29,9427900.0,11.2662,11.2662,11.2348,11.2426,9427900.0
2011-02-01 15:30:00,14.29,14.33,14.26,14.29,21642100.0,11.2426,11.2741,11.219,11.2426,21642100.0
2011-02-02 09:30:00,14.32,14.33,14.17,14.24,21536600.0,11.2662,11.2741,11.1482,11.2033,21536600.0
2011-02-02 10:00:00,14.24,14.24,14.16,14.17,16774800.0,11.2033,11.2033,11.1404,11.1482,16774800.0
2011-02-02 10:30:00,14.18,14.23,14.13,14.21,13967400.0,11.1561,11.1954,11.1168,11.1797,13967400.0
2011-02-02 11:00:00,14.21,14.21,14.14,14.19,6368100.0,11.1797,11.1797,11.1246,11.164,6368100.0
2011-02-02 11:30:00,14.19,14.23,14.17,14.23,6090300.0,11.164,11.1954,11.1482,11.1954,6090300.0
2011-02-02 12:00:00,14.22,14.24,14.2,14.21,4665800.0,11.1876,11.2033,11.1718,11.1797,4665800.0
2011-02-02 12:30:00,14.21,14.28,14.21,14.27,6091700.0,11.1797,11.2348,11.1797,11.2269,6091700.0
2011-02-02 13:00:00,14.27,14.31,14.25,14.28,8647900.0,11.2269,11.2584,11.2112,11.2348,8647900.0
2011-02-02 13:30:00,14.28,14.35,14.22,14.25,4260500.0,11.2348,11.2898,11.1876,11.2112,4260500.0
2011-02-02 14:00:00,14.25,14.29,14.22,14.28,7004800.0,11.2112,11.2426,11.1876,11.2348,7004800.0
2011-02-02 14:30:00,14.28,14.3,14.26,14.28,7590900.0,11.2348,11.2505,11.219,11.2348,7590900.0
2011-02-02 15:00:00,14.28,14.3,14.25,14.25,7933300.0,11.2348,11.2505,11.2112,11.2112,7933300.0
2011-02-02 15:30:00,14.25,14.29,14.24,14.24,13391300.0,11.2112,11.2426,11.2033,11.2033,13391300.0
2011-02-03 09:30:00,14.16,14.42,14.15,14.32,25771300.0,11.1404,11.3449,11.1325,11.2662,25771300.0
2011-02-03 10:00:00,14.32,14.36,14.23,14.36,18212400.0,11.2662,11.2977,11.1954,11.2977,18212400.0
2011-02-03 10:30:00,14.35,14.39,14.32,14.38,10621300.0,11.2898,11.3213,11.2662,11.3134,10621300.0
2011-02-03 11:00:00,14.38,14.38,14.3,14.32,8103600.0,11.3134,11.3134,11.2505,11.2662,8103600.0
2011-02-03 11:30:00,14.32,14.34,14.3,14.31,7760700.0,11.2662,11.282,11.2505,11.2584,7760700.0
2011-02-03 12:00:00,14.31,14.33,14.28,14.33,4641500.0,11.2584,11.2741,11.2348,11.2741,4641500.0
2011-02-03 12:30:00,14.33,14.35,14.3,14.35,6201600.0,11.2741,11.2898,11.2505,11.2898,6201600.0
2011-02-03 13:00:00,14.35,14.38,14.33,14.35,5870300.0,11.2898,11.3134,11.2741,11.2898,5870300.0
2011-02-03 13:30:00,14.35,14.35,14.3,14.3,5211000.0,11.2898,11.2898,11.2505,11.2505,5211000.0
2011-02-03 14:00:00,14.31,14.34,14.3,14.33,6774700.0,11.2584,11.282,11.2505,11.2741,6774700.0
2011-02-03 14:30:00,14.32,14.42,14.31,14.41,11400300.0,11.2662,11.3449,11.2584,11.3371,11400300.0
2011-02-03 15:00:00,14.41,14.45,14.4,14.42,12245600.0,11.3371,11.3685,11.3292,11.3449,12245600.0
2011-02-03 15:30:00,14.41,14.47,14.41,14.44,17094500.0,11.3371,11.3843,11.3371,11.3607,17094500.0
2011-02-04 09:30:00,14.44,14.47,14.25,14.29,22567100.0,11.3607,11.3843,11.2112,11.2426,22567100.0
2011-02-04 10:00:00,14.29,14.32,14.17,14.23,17170800.0,11.2426,11.2662,11.1482,11.1954,17170800.0
2011-02-04 10:30:00,14.23,14.23,14.13,14.16,16312600.0,11.1954,11.1954,11.1168,11.1404,16312600.0
2011-02-04 11:00:00,14.15,14.2,14.11,14.2,12880300.0,11.1325,11.1718,11.101,11.1718,12880300.0
2011-02-04 11:30:00,14.2,14.24,14.19,14.24,6092700.0,11.1718,11.2033,11.164,11.2033,6092700.0
2011-02-04 12:00:00,14.24,14.27,14.21,14.25,4580400.0,11.2033,11.2269,11.1797,11.2112,4580400.0
2011-02-04 12:30:00,14.26,14.27,14.22,14.26,3708800.0,11.219,11.2269,11.1876,11.219,3708800.0
2011-02-04 13:00:00,14.25,14.27,14.24,14.25,3408600.0,11.2112,11.2269,11.2033,11.2112,3408600.0
2011-02-04 13:30:00,14.25,14.25,14.22,14.23,3626800.0,11.2112,11.2112,11.1876,11.1954,3626800.0
2011-02-04 14:00:00,14.23,14.24,14.2,14.24,5595800.0,11.1954,11.2033,11.1718,11.2033,5595800.0
2011-02-04 14:30:00,14.23,14.25,14.21,14.25,5723100.0,11.1954,11.2112,11.1797,11.2112,5723100.0
2011-02-04 15:00:00,14.25,14.28,14.24,14.28,9934600.0,11.2112,11.2348,11.2033,11.2348,9934600.0
2011-02-04 15:30:00,14.27,14.35,14.26,14.3,17631100.0,11.2269,11.2898,11.219,11.2505,17631100.0
2011-02-07 09:30:00,14.51,14.55,14.43,14.5,26989400.0,11.4157,11.4472,11.3528,11.4079,26989400.0
2011-02-07 10:00:00,14.5,14.64,14.48,14.61,16123800.0,11.4079,11.518,11.3921,11.4944,16123800.0
2011-02-07 10:30:00,14.61,14.68,14.59,14.66,11093900.0,11.4944,11.5495,11.4787,11.5337,11093900.0
2011-02-07 11:00:00,14.65,14.69,14.63,14.65,8679100.0,11.5259,11.5573,11.5101,11.5259,8679100.0
2011-02-07 11:30:00,14.65,14.68,14.63,14.67,7098500.0,11.5259,11.5495,11.5101,11.5416,7098500.0
2011-02-07 12:00:00,14.67,14.69,14.65,14.69,5842600.0,11.5416,11.5573,11.5259,11.5573,5842600.0
2011-02-07 12:30:00,14.68,14.75,14.68,14.74,10944800.0,11.5495,11.6045,11.5495,11.5967,10944800.0
2011-02-07 13:00:00,14.73,14.76,14.72,14.75,6544500.0,11.5888,11.6124,11.5809,11.6045,6544500.0
2011-02-07 13:30:00,14.75,14.77,14.72,14.75,6303600.0,11.6045,11.6203,11.5809,11.6045,6303600.0
2011-02-07 14:00:00,14.75,14.75,14.69,14.72,6491400.0,11.6045,11.6045,11.5573,11.5809,6491400.0
2011-02-07 14:30:00,14.71,14.74,14.69,14.7,9429200.0,11.5731,11.5967,11.5573,11.5652,9429200.0
2011-02-07 15:00:00,14.7,14.73,14.64,14.68,8116900.0,11.5652,11.5888,11.518,11.5495,8116900.0
2011-02-07 15:30:00,14.68,14.7,14.63,14.65,16060900.0,11.5495,11.5652,11.5101,11.5259,16060900.0
2011-02-08 09:30:00,14.64,14.66,14.5,14.55,19691800.0,11.518,11.5337,11.4079,11.4472,19691800.0
2011-02-08 10:00:00,14.56,14.69,14.53,14.65,12843300.0,11.4551,11.5573,11.4315,11.5259,12843300.0
2011-02-08 10:30:00,14.65,14.75,14.64,14.73,13611000.0,11.5259,11.6045,11.518,11.5888,13611000.0
2011-02-08 11:00:00,14.73,14.75,14.67,14.73,7953200.0,11.5888,11.6045,11.5416,11.5888,7953200.0
2011-02-08 11:30:00,14.73,14.75,14.72,14.73,4422600.0,11.5888,11.6045,11.5809,11.5888,4422600.0
2011-02-08 12:00:00,14.73,14.76,14.67,14.7,6808600.0,11.5888,11.6124,11.5416,11.5652,6808600.0
2011-02-08 12:30:00,14.7,14.71,14.67,14.68,6022000.0,11.5652,11.5731,11.5416,11.5495,6022000.0
2011-02-08 13:00:00,14.68,14.68,14.62,14.63,7439500.0,11.5495,11.5495,11.5023,11.5101,7439500.0
2011-02-08 13:30:00,14.63,14.65,14.58,14.64,7767500.0,11.5101,11.5259,11.4708,11.518,7767500.0
2011-02-08 14:00:00,14.64,14.67,14.63,14.66,3876100.0,11.518,11.5416,11.5101,11.5337,3876100.0
2011-02-08 14:30:00,14.67,14.67,14.61,14.63,5997800.0,11.5416,11.5416,11.4944,11.5101,5997800.0
2011-02-08 15:00:00,14.64,14.68,14.63,14.65,6848300.0,11.518,11.5495,11.5101,11.5259,6848300.0
2011-02-08 15:30:00,14.66,14.67,14.59,14.62,14182900.0,11.5337,11.5416,11.4787,11.5023,14182900.0
2011-02-09 09:30:00,14.46,14.58,14.46,14.53,15709500.0,11.3764,11.4708,11.3764,11.4315,15709500.0
2011-02-09 10:00:00,14.53,14.59,14.52,14.55,7633900.0,11.4315,11.4787,11.4236,11.4472,7633900.0
2011-02-09 10:30:00,14.54,14.64,14.54,14.6,8348900.0,11.4393,11.518,11.4393,11.4865,8348900.0
2011-02-09 11:00:00,14.6,14.6,14.5,14.53,9613600.0,11.4865,11.4865,11.4079,11.4315,9613600.0
2011-02-09 11:30:00,14.52,14.55,14.5,14.52,7569600.0,11.4236,11.4472,11.4079,11.4236,7569600.0
2011-02-09 12:00:00,14.51,14.52,14.47,14.51,8210700.0,11.4157,11.4236,11.3843,11.4157,8210700.0
2011-02-09 12:30:00,14.51,14.55,14.51,14.53,3875900.0,11.4157,11.4472,11.4157,11.4315,3875900.0
2011-02-09 13:00:00,14.52,14.59,14.51,14.57,6107000.0,11.4236,11.4787,11.4157,11.4629,6107000.0
2011-02-09 13:30:00,14.57,14.58,14.52,14.52,3013100.0,11.4629,11.4708,11.4236,11.4236,3013100.0
2011-02-09 14:00:00,14.53,14.53,14.47,14.5,6882500.0,11.4315,11.4315,11.3843,11.4079,6882500.0
2011-02-09 14:30:00,14.5,14.51,14.41,14.44,10361800.0,11.4079,11.4157,11.3371,11.3607,10361800.0
2011-02-09 15:00:00,14.44,14.54,14.43,14.54,7889800.0,11.3607,11.4393,11.3528,11.4393,7889800.0
2011-02-09 15:30:00,14.54,14.69,14.52,14.66,32496000.0,11.4393,11.5573,11.4236,11.5337,32496000.0
2011-02-10 09:30:00,14.51,14.64,14.47,14.52,17653700.0,11.4157,11.518,11.3843,11.4236,17653700.0
2011-02-10 10:00:00,14.52,14.57,14.47,14.55,12708900.0,11.4236,11.4629,11.3843,11.4472,12708900.0
2011-02-10 10:30:00,14.54,14.61,14.53,14.54,9396600.0,11.4393,11.4944,11.4315,11.4393,9396600.0
2011-02-10 11:00:00,14.55,14.57,14.51,14.53,8593300.0,11.4472,11.4629,11.4157,11.4315,8593300.0
2011-02-10 11:30:00,14.53,14.55,14.49,14.53,9885700.0,11.4315,11.4472,11.4,11.4315,9885700.0
2011-02-10 12:00:00,14.53,14.58,14.52,14.58,4650700.0,11.4315,11.4708,11.4236,11.4708,4650700.0
2011-02-10 12:30:00,14.58,14.58,14.48,14.49,9069900.0,11.4708,11.4708,11.3921,11.4,9069900.0
2011-02-10 13:00:00,14.49,14.55,14.48,14.52,5071500.0,11.4,11.4472,11.3921,11.4236,5071500.0
2011-02-10 13:30:00,14.51,14.54,14.5,14.54,3308300.0,11.4157,11.4393,11.4079,11.4393,3308300.0
2011-02-10 14:00:00,14.53,14.55,14.51,14.55,4715800.0,11.4315,11.4472,11.4157,11.4472,4715800.0
2011-02-10 14:30:00,14.54,14.57,14.52,14.53,4934100.0,11.4393,11.4629,11.4236,11.4315,4934100.0
2011-02-10 15:00:00,14.54,14.55,14.49,14.53,5924200.0,11.4393,11.4472,11.4,11.4315,5924200.0
2011-02-10 15:30:00,14.52,14.57,14.47,14.5,19785800.0,11.4236,11.4629,11.3843,11.4079,19785800.0
2011-02-11 09:30:00,14.36,14.49,14.35,14.43,13829700.0,11.2977,11.4,11.2898,11.3528,13829700.0
2011-02-11 10:00:00,14.43,14.63,14.43,14.62,11208100.0,11.3528,11.5101,11.3528,11.5023,11208100.0
2011-02-11 10:30:00,14.61,14.7,14.61,14.69,13256200.0,11.4944,11.5652,11.4944,11.5573,13256200.0
2011-02-11 11:00:00,14.7,14.75,14.67,14.74,16426400.0,11.5652,11.6045,11.5416,11.5967,16426400.0
2011-02-11 11:30:00,14.73,14.74,14.7,14.74,7698000.0,11.5888,11.5967,11.5652,11.5967,7698000.0
2011-02-11 12:00:00,14.74,14.75,14.64,14.72,13308700.0,11.5967,11.6045,11.518,11.5809,13308700.0
2011-02-11 12:30:00,14.73,14.8,14.72,14.76,11238200.0,11.5888,11.6439,11.5809,11.6124,11238200.0
2011-02-11 13:00:00,14.76,14.83,14.76,14.8,10574300.0,11.6124,11.6675,11.6124,11.6439,10574300.0
2011-02-11 13:30:00,14.81,14.84,14.8,14.84,8257100.0,11.6517,11.6754,11.6439,11.6754,8257100.0
2011-02-11 14:00:00,14.83,14.84,14.82,14.84,6117300.0,11.6675,11.6754,11.6596,11.6754,6117300.0
2011-02-11 14:30:00,14.84,14.87,14.81,14.83,10808800.0,11.6754,11.699,11.6517,11.6675,10808800.0
2011-02-11 15:00:00,14.82,14.85,14.77,14.81,9801100.0,11.6596,11.6832,11.6203,11.6517,9801100.0
2011-02-11 15:30:00,14.81,14.83,14.75,14.78,16630700.0,11.6517,11.6675,11.6045,11.6281,16630700.0
2011-02-14 09:30:00,14.78,14.88,14.75,14.79,14200400.0,11.6281,11.7068,11.6045,11.636,14200400.0
2011-02-14 10:00:00,14.79,14.88,14.79,14.81,12083100.0,11.636,11.7068,11.636,11.6517,12083100.0
2011-02-14 10:30:00,14.81,14.82,14.71,14.71,9244800.0,11.6517,11.6596,11.5731,11.5731,9244800.0
2011-02-14 11:00:00,14.71,14.85,14.71,14.82,10729700.0,11.5731,11.6832,11.5731,11.6596,10729700.0
2011-02-14 11:30:00,14.82,14.83,14.81,14.83,3082900.0,11.6596,11.6675,11.6517,11.6675,3082900.0
2011-02-14 12:00:00,14.83,14.84,14.81,14.83,2436200.0,11.6675,11.6754,11.6517,11.6675,2436200.0
2011-02-14 12:30:00,14.83,14.85,14.81,14.84,3539200.0,11.6675,11.6832,11.6517,11.6754,3539200.0
2011-02-14 13:00:00,14.83,14.86,14.83,14.85,3674600.0,11.6675,11.6911,11.6675,11.6832,3674600.0
2011-02-14 13:30:00,14.86,14.86,14.83,14.84,2438000.0,11.6911,11.6911,11.6675,11.6754,2438000.0
2011-02-14 14:00:00,14.85,14.85,14.82,14.84,2581100.0,11.6832,11.6832,11.6596,11.6754,2581100.0
2011-02-14 14:30:00,14.84,14.89,14.83,14.88,11700600.0,11.6754,11.7147,11.6675,11.7068,11700600.0
2011-02-14 15:00:00,14.88,14.89,14.83,14.85,7649700.0,11.7068,11.7147,11.6675,11.6832,7649700.0
2011-02-14 15:30:00,14.85,14.95,14.84,14.9,21308100.0,11.6832,11.7619,11.6754,11.7226,21308100.0
2011-02-15 09:30:00,14.8,14.88,14.78,14.85,14322100.0,11.6439,11.7068,11.6281,11.6832,14322100.0
2011-02-15 10:00:00,14.85,14.88,14.77,14.77,11707500.0,11.6832,11.7068,11.6203,11.6203,11707500.0
2011-02-15 10:30:00,14.77,14.83,14.76,14.81,8159600.0,11.6203,11.6675,11.6124,11.6517,8159600.0
2011-02-15 11:00:00,14.8,14.85,14.77,14.85,4827000.0,11.6439,11.6832,11.6203,11.6832,4827000.0
2011-02-15 11:30:00,14.85,14.85,14.8,14.81,3869200.0,11.6832,11.6832,11.6439,11.6517,3869200.0
2011-02-15 12:00:00,14.81,14.86,14.8,14.85,3646000.0,11.6517,11.6911,11.6439,11.6832,3646000.0
2011-02-15 12:30:00,14.84,14.86,14.81,14.83,3674800.0,11.6754,11.6911,11.6517,11.6675,3674800.0
2011-02-15 13:00:00,14.84,14.84,14.81,14.83,2982200.0,11.6754,11.6754,11.6517,11.6675,2982200.0
2011-02-15 13:30:00,14.82,14.84,14.81,14.81,4176400.0,11.6596,11.6754,11.6517,11.6517,4176400.0
2011-02-15 14:00:00,14.82,14.83,14.73,14.73,11003200.0,11.6596,11.6675,11.5888,11.5888,11003200.0
2011-02-15 14:30:00,14.74,14.8,14.72,14.77,5384800.0,11.5967,11.6439,11.5809,11.6203,5384800.0
2011-02-15 15:00:00,14.78,14.8,14.73,14.73,7748200.0,11.6281,11.6439,11.5888,11.5888,7748200.0
2011-02-15 15:30:00,14.73,14.77,14.69,14.76,19197300.0,11.5888,11.6203,11.5573,11.6124,19197300.0
2011-02-16 09:30:00,14.81,14.87,14.79,14.83,14166400.0,11.6517,11.699,11.636,11.6675,14166400.0
2011-02-16 10:00:00,14.84,14.85,14.77,14.8,11791100.0,11.6754,11.6832,11.6203,11.6439,11791100.0
2011-02-16 10:30:00,14.81,14.85,14.79,14.84,9527000.0,11.6517,11.6832,11.636,11.6754,9527000.0
2011-02-16 11:00:00,14.83,14.84,14.79,14.81,5197200.0,11.6675,11.6754,11.636,11.6517,5197200.0
2011-02-16 11:30:00,14.8,14.81,14.77,14.79,5470000.0,11.6439,11.6517,11.6203,11.636,5470000.0
2011-02-16 12:00:00,14.79,14.79,14.7,14.72,10020300.0,11.636,11.636,11.5652,11.5809,10020300.0
2011-02-16 12:30:00,14.73,14.79,14.72,14.78,5398900.0,11.5888,11.636,11.5809,11.6281,5398900.0
2011-02-16 13:00:00,14.79,14.85,14.78,14.81,17202200.0,11.636,11.6832,11.6281,11.6517,17202200.0
2011-02-16 13:30:00,14.8,14.85,14.79,14.85,10288900.0,11.6439,11.6832,11.636,11.6832,10288900.0
2011-02-16 14:00:00,14.85,14.86,14.81,14.82,8866400.0,11.6832,11.6911,11.6517,11.6596,8866400.0
2011-02-16 14:30:00,14.82,14.88,14.82,14.84,7593700.0,11.6596,11.7068,11.6596,11.6754,7593700.0
2011-02-16 15:00:00,14.85,14.87,14.8,14.82,4520600.0,11.6832,11.699,11.6439,11.6596,4520600.0
2011-02-16 15:30:00,14.82,14.87,14.81,14.83,13220900.0,11.6596,11.699,11.6517,11.6675,13220900.0
2011-02-17 09:30:00,14.74,14.82,14.73,14.78,15152000.0,11.5967,11.6596,11.5888,11.6281,15152000.0
2011-02-17 10:00:00,14.78,14.85,14.77,14.82,12345400.0,11.6281,11.6832,11.6203,11.6596,12345400.0
2011-02-17 10:30:00,14.83,14.83,14.77,14.79,9997200.0,11.6675,11.6675,11.6203,11.636,9997200.0
2011-02-17 11:00:00,14.78,14.83,14.78,14.82,5884100.0,11.6281,11.6675,11.6281,11.6596,5884100.0
2011-02-17 11:30:00,14.82,14.84,14.81,14.84,5952400.0,11.6596,11.6754,11.6517,11.6754,5952400.0
2011-02-17 12:00:00,14.84,14.87,14.83,14.85,7374400.0,11.6754,11.699,11.6675,11.6832,7374400.0
2011-02-17 12:30:00,14.85,14.88,14.84,14.84,3009100.0,11.6832,11.7068,11.6754,11.6754,3009100.0
2011-02-17 13:00:00,14.85,14.87,14.84,14.87,3860100.0,11.6832,11.699,11.6754,11.699,3860100.0
2011-02-17 13:30:00,14.87,14.9,14.86,14.9,6266100.0,11.699,11.7226,11.6911,11.7226,6266100.0
2011-02-17 14:00:00,14.9,14.91,14.85,14.86,5928900.0,11.7226,11.7304,11.6832,11.6911,5928900.0
2011-02-17 14:30:00,14.85,14.88,14.85,14.87,3027100.0,11.6832,11.7068,11.6832,11.699,3027100.0
2011-02-17 15:00:00,14.87,14.88,14.82,14.83,7247200.0,11.699,11.7068,11.6596,11.6675,7247200.0
2011-02-17 15:30:00,14.84,14.84,14.81,14.81,12158500.0,11.6754,11.6754,11.6517,11.6517,12158500.0
2011-02-18 09:30:00,14.84,14.89,14.81,14.86,17897200.0,11.6754,11.7147,11.6517,11.6911,17897200.0
2011-02-18 10:00:00,14.86,14.88,14.8,14.82,8032900.0,11.6911,11.7068,11.6439,11.6596,8032900.0
2011-02-18 10:30:00,14.82,14.83,14.77,14.77,6129100.0,11.6596,11.6675,11.6203,11.6203,6129100.0
2011-02-18 11:00:00,14.78,14.81,14.76,14.78,5689600.0,11.6281,11.6517,11.6124,11.6281,5689600.0
2011-02-18 11:30:00,14.78,14.79,14.72,14.75,7301200.0,11.6281,11.636,11.5809,11.6045,7301200.0
2011-02-18 12:00:00,14.74,14.77,14.73,14.75,3897300.0,11.5967,11.6203,11.5888,11.6045,3897300.0
2011-02-18 12:30:00,14.75,14.79,14.75,14.78,3538800.0,11.6045,11.636,11.6045,11.6281,3538800.0
2011-02-18 13:00:00,14.78,14.78,14.74,14.75,2660000.0,11.6281,11.6281,11.5967,11.6045,2660000.0
2011-02-18 13:30:00,14.75,14.75,14.67,14.71,6953000.0,11.6045,11.6045,11.5416,11.5731,6953000.0
2011-02-18 14:00:00,14.71,14.74,14.71,14.73,4436500.0,11.5731,11.5967,11.5731,11.5888,4436500.0
2011-02-18 14:30:00,14.72,14.75,14.7,14.75,3891800.0,11.5809,11.6045,11.5652,11.6045,3891800.0
2011-02-18 15:00:00,14.75,14.75,14.73,14.74,4598000.0,11.6045,11.6045,11.5888,11.5967,4598000.0
2011-02-18 15:30:00,14.74,14.77,14.72,14.75,16111400.0,11.5967,11.6203,11.5809,11.6045,16111400.0
2011-02-22 09:30:00,14.38,14.5,14.22,14.48,29934300.0,11.3134,11.4079,11.1876,11.3921,29934300.0
2011-02-22 10:00:00,14.48,14.52,14.39,14.39,16726800.0,11.3921,11.4236,11.3213,11.3213,16726800.0
2011-02-22 10:30:00,14.39,14.46,14.38,14.41,5668700.0,11.3213,11.3764,11.3134,11.3371,5668700.0
2011-02-22 11:00:00,14.4,14.41,14.25,14.27,14536600.0,11.3292,11.3371,11.2112,11.2269,14536600.0
2011-02-22 11:30:00,14.28,14.28,14.22,14.26,13046500.0,11.2348,11.2348,11.1876,11.219,13046500.0
2011-02-22 12:00:00,14.26,14.28,14.2,14.28,8550000.0,11.219,11.2348,11.1718,11.2348,8550000.0
2011-02-22 12:30:00,14.28,14.28,14.11,14.17,13994100.0,11.2348,11.2348,11.101,11.1482,13994100.0
2011-02-22 13:00:00,14.16,14.22,14.12,14.17,12241100.0,11.1404,11.1876,11.1089,11.1482,12241100.0
2011-02-22 13:30:00,14.17,14.21,14.14,14.19,8586000.0,11.1482,11.1797,11.1246,11.164,8586000.0
2011-02-22 14:00:00,14.19,14.19,14.13,14.17,6983700.0,11.164,11.164,11.1168,11.1482,6983700.0
2011-02-22 14:30:00,14.17,14.23,14.15,14.19,8824400.0,11.1482,11.1954,11.1325,11.164,8824400.0
2011-02-22 15:00:00,14.18,14.21,14.1,14.12,12444200.0,11.1561,11.1797,11.0932,11.1089,12444200.0
2011-02-22 15:30:00,14.12,14.18,14.09,14.18,21718600.0,11.1089,11.1561,11.0853,11.1561,21718600.0
2011-02-23 09:30:00,14.17,14.44,14.13,14.15,31533900.0,11.1482,11.3607,11.1168,11.1325,31533900.0
2011-02-23 10:00:00,14.16,14.21,13.95,14.14,32415100.0,11.1404,11.1797,10.9751,11.1246,32415100.0
2011-02-23 10:30:00,14.14,14.24,14.11,14.24,13834700.0,11.1246,11.2033,11.101,11.2033,13834700.0
2011-02-23 11:00:00,14.24,14.28,14.2,14.21,10298600.0,11.2033,11.2348,11.1718,11.1797,10298600.0
2011-02-23 11:30:00,14.21,14.21,14.08,14.08,10075100.0,11.1797,11.1797,11.0774,11.0774,10075100.0
2011-02-23 12:00:00,14.08,14.09,14.0,14.01,11167600.0,11.0774,11.0853,11.0145,11.0224,11167600.0
2011-02-23 12:30:00,14.02,14.09,14.01,14.03,6612100.0,11.0302,11.0853,11.0224,11.0381,6612100.0
2011-02-23 13:00:00,14.03,14.08,13.92,13.98,11600800.0,11.0381,11.0774,10.9515,10.9987,11600800.0
2011-02-23 13:30:00,13.98,14.03,13.96,14.01,9224700.0,10.9987,11.0381,10.983,11.0224,9224700.0
2011-02-23 14:00:00,14.02,14.11,14.0,14.08,9857800.0,11.0302,11.101,11.0145,11.0774,9857800.0
2011-02-23 14:30:00,14.08,14.21,14.07,14.2,9796400.0,11.0774,11.1797,11.0696,11.1718,9796400.0
2011-02-23 15:00:00,14.2,14.28,14.18,14.2,12023000.0,11.1718,11.2348,11.1561,11.1718,12023000.0
2011-02-23 15:30:00,14.2,14.21,14.13,14.17,16073700.0,11.1718,11.1797,11.1168,11.1482,16073700.0
2011-02-24 09:30:00,14.11,14.16,13.95,14.01,24269500.0,11.101,11.1404,10.9751,11.0224,24269500.0
2011-02-24 10:00:00,14.02,14.03,13.92,13.98,18719600.0,11.0302,11.0381,10.9515,10.9987,18719600.0
2011-02-24 10:30:00,13.97,13.99,13.9,13.92,12116800.0,10.9909,11.0066,10.9358,10.9515,12116800.0
2011-02-24 11:00:00,13.91,13.99,13.87,13.97,14522000.0,10.9437,11.0066,10.9122,10.9909,14522000.0
2011-02-24 11:30:00,13.97,13.98,13.87,13.88,8846400.0,10.9909,10.9987,10.9122,10.9201,8846400.0
2011-02-24 12:00:00,13.88,13.92,13.85,13.86,8857100.0,10.9201,10.9515,10.8965,10.9043,8857100.0
2011-02-24 12:30:00,13.85,13.89,13.8,13.85,11969500.0,10.8965,10.9279,10.8571,10.8965,11969500.0
2011-02-24 13:00:00,13.85,13.9,13.83,13.83,6386400.0,10.8965,10.9358,10.8807,10.8807,6386400.0
2011-02-24 13:30:00,13.84,13.85,13.79,13.79,12099800.0,10.8886,10.8965,10.8493,10.8493,12099800.0
2011-02-24 14:00:00,13.8,13.95,13.79,13.92,13152300.0,10.8571,10.9751,10.8493,10.9515,13152300.0
2011-02-24 14:30:00,13.92,13.97,13.9,13.94,13650700.0,10.9515,10.9909,10.9358,10.9673,13650700.0
2011-02-24 15:00:00,13.95,14.02,13.92,13.96,16053300.0,10.9751,11.0302,10.9515,10.983,16053300.0
2011-02-24 15:30:00,13.96,14.0,13.9,13.97,25093700.0,10.983,11.0145,10.9358,10.9909,25093700.0
2011-02-25 09:30:00,14.15,14.28,14.12,14.26,22960800.0,11.1325,11.2348,11.1089,11.219,22960800.0
2011-02-25 10:00:00,14.27,14.32,14.25,14.26,13879800.0,11.2269,11.2662,11.2112,11.219,13879800.0
2011-02-25 10:30:00,14.25,14.29,14.23,14.26,9588000.0,11.2112,11.2426,11.1954,11.219,9588000.0
2011-02-25 11:00:00,14.26,14.28,14.2,14.2,7869000.0,11.219,11.2348,11.1718,11.1718,7869000.0
2011-02-25 11:30:00,14.2,14.22,14.15,14.16,9060800.0,11.1718,11.1876,11.1325,11.1404,9060800.0
2011-02-25 12:00:00,14.16,14.18,14.13,14.17,7438000.0,11.1404,11.1561,11.1168,11.1482,7438000.0
2011-02-25 12:30:00,14.17,14.2,14.15,14.19,3005600.0,11.1482,11.1718,11.1325,11.164,3005600.0
2011-02-25 13:00:00,14.19,14.23,14.15,14.2,4979900.0,11.164,11.1954,11.1325,11.1718,4979900.0
2011-02-25 13:30:00,14.19,14.21,14.16,14.19,4019400.0,11.164,11.1797,11.1404,11.164,4019400.0
2011-02-25 14:00:00,14.2,14.22,14.17,14.19,5567300.0,11.1718,11.1876,11.1482,11.164,5567300.0
2011-02-25 14:30:00,14.2,14.21,14.18,14.2,3313100.0,11.1718,11.1797,11.1561,11.1718,3313100.0
2011-02-25 15:00:00,14.2,14.24,14.18,14.19,6814900.0,11.1718,11.2033,11.1561,11.164,6814900.0
2011-02-25 15:30:00,14.2,14.2,14.14,14.2,15321200.0,11.1718,11.1718,11.1246,11.1718,15321200.0
2011-02-28 09:30:00,14.28,14.48,14.25,14.43,22365800.0,11.2348,11.3921,11.2112,11.3528,22365800.0
2011-02-28 10:00:00,14.43,14.47,14.37,14.38,13071800.0,11.3528,11.3843,11.3056,11.3134,13071800.0
2011-02-28 10:30:00,14.38,14.39,14.29,14.33,11145300.0,11.3134,11.3213,11.2426,11.2741,11145300.0
2011-02-28 11:00:00,14.33,14.33,14.2,14.2,8773500.0,11.2741,11.2741,11.1718,11.1718,8773500.0
2011-02-28 11:30:00,14.21,14.24,14.17,14.24,8447300.0,11.1797,11.2033,11.1482,11.2033,8447300.0
2011-02-28 12:00:00,14.23,14.26,14.19,14.21,4176800.0,11.1954,11.219,11.164,11.1797,4176800.0
2011-02-28 12:30:00,14.21,14.25,14.18,14.19,5149100.0,11.1797,11.2112,11.1561,11.164,5149100.0
2011-02-28 13:00:00,14.19,14.23,14.16,14.21,8819100.0,11.164,11.1954,11.1404,11.1797,8819100.0
2011-02-28 13:30:00,14.21,14.23,14.18,14.18,4712600.0,11.1797,11.1954,11.1561,11.1561,4712600.0
2011-02-28 14:00:00,14.19,14.28,14.18,14.27,5729800.0,11.164,11.2348,11.1561,11.2269,5729800.0
2011-02-28 14:30:00,14.27,14.28,14.23,14.27,4021800.0,11.2269,11.2348,11.1954,11.2269,4021800.0
2011-02-28 15:00:00,14.27,14.29,14.2,14.25,9081000.0,11.2269,11.2426,11.1718,11.2112,9081000.0
2011-02-28 15:30:00,14.25,14.29,14.22,14.29,14469500.0,11.2112,11.2426,11.1876,11.2426,14469500.0
2011-03-01 09:30:00,14.32,14.35,14.18,14.2,12951400.0,11.2662,11.2898,11.1561,11.1718,12951400.0
2011-03-01 10:00:00,14.2,14.21,14.05,14.06,16839700.0,11.1718,11.1797,11.0538,11.0617,16839700.0
2011-03-01 10:30:00,14.05,14.22,14.04,14.21,14495700.0,11.0538,11.1876,11.046,11.1797,14495700.0
2011-03-01 11:00:00,14.22,14.23,14.09,14.09,10511900.0,11.1876,11.1954,11.0853,11.0853,10511900.0
2011-03-01 11:30:00,14.09,14.2,14.08,14.11,11294900.0,11.0853,11.1718,11.0774,11.101,11294900.0
2011-03-01 12:00:00,14.11,14.15,14.05,14.06,7921100.0,11.101,11.1325,11.0538,11.0617,7921100.0
2011-03-01 12:30:00,14.06,14.13,14.06,14.08,5670100.0,11.0617,11.1168,11.0617,11.0774,5670100.0
2011-03-01 13:00:00,14.09,14.1,14.02,14.04,8003300.0,11.0853,11.0932,11.0302,11.046,8003300.0
2011-03-01 13:30:00,14.04,14.05,14.01,14.02,6855700.0,11.046,11.0538,11.0224,11.0302,6855700.0
2011-03-01 14:00:00,14.03,14.03,13.96,13.99,12210700.0,11.0381,11.0381,10.983,11.0066,12210700.0
2011-03-01 14:30:00,13.98,14.05,13.96,13.99,9843200.0,10.9987,11.0538,10.983,11.0066,9843200.0
2011-03-01 15:00:00,13.99,14.03,13.96,13.99,11664500.0,11.0066,11.0381,10.983,11.0066,11664500.0
2011-03-01 15:30:00,13.99,14.0,13.91,13.92,20335200.0,11.0066,11.0145,10.9437,10.9515,20335200.0
2011-03-02 09:30:00,13.92,14.06,13.88,14.05,16974700.0,10.9595,11.0697,10.928,11.0618,16974700.0
2011-03-02 10:00:00,14.05,14.07,13.95,13.97,9378800.0,11.0618,11.0776,10.9831,10.9988,9378800.0
2011-03-02 10:30:00,13.96,14.05,13.95,13.99,8885300.0,10.991,11.0618,10.9831,11.0146,8885300.0
2011-03-02 11:00:00,13.99,14.03,13.9,13.91,7043800.0,11.0146,11.0461,10.9437,10.9516,7043800.0
2011-03-02 11:30:00,13.91,13.93,13.83,13.83,11538900.0,10.9516,10.9673,10.8886,10.8886,11538900.0
2011-03-02 12:00:00,13.83,13.89,13.81,13.87,6661500.0,10.8886,10.9358,10.8729,10.9201,6661500.0
2011-03-02 12:30:00,13.87,13.9,13.86,13.88,4860200.0,10.9201,10.9437,10.9122,10.928,4860200.0
2011-03-02 13:00:00,13.87,13.92,13.86,13.91,7344100.0,10.9201,10.9595,10.9122,10.9516,7344100.0
2011-03-02 13:30:00,13.91,13.92,13.85,13.88,5283200.0,10.9516,10.9595,10.9043,10.928,5283200.0
2011-03-02 14:00:00,13.88,13.91,13.85,13.89,4508000.0,10.928,10.9516,10.9043,10.9358,4508000.0
2011-03-02 14:30:00,13.89,13.94,13.88,13.92,6886500.0,10.9358,10.9752,10.928,10.9595,6886500.0
2011-03-02 15:00:00,13.92,13.94,13.87,13.87,6369100.0,10.9595,10.9752,10.9201,10.9201,6369100.0
2011-03-02 15:30:00,13.87,13.89,13.81,13.83,13026000.0,10.9201,10.9358,10.8729,10.8886,13026000.0
2011-03-03 09:30:00,14.05,14.16,14.05,14.11,19936800.0,11.0618,11.1484,11.0618,11.1091,19936800.0
2011-03-03 10:00:00,14.11,14.13,14.07,14.11,9913800.0,11.1091,11.1248,11.0776,11.1091,9913800.0
2011-03-03 10:30:00,14.11,14.17,14.08,14.12,8955100.0,11.1091,11.1563,11.0854,11.1169,8955100.0
2011-03-03 11:00:00,14.13,14.15,14.11,14.11,6731000.0,11.1248,11.1405,11.1091,11.1091,6731000.0
2011-03-03 11:30:00,14.11,14.14,14.1,14.12,6946600.0,11.1091,11.1327,11.1012,11.1169,6946600.0
2011-03-03 12:00:00,14.12,14.13,14.1,14.11,3079600.0,11.1169,11.1248,11.1012,11.1091,3079600.0
2011-03-03 12:30:00,14.1,14.18,14.1,14.17,6179200.0,11.1012,11.1642,11.1012,11.1563,6179200.0
2011-03-03 13:00:00,14.17,14.24,14.16,14.18,11293000.0,11.1563,11.2114,11.1484,11.1642,11293000.0
2011-03-03 13:30:00,14.18,14.19,14.15,14.15,3471500.0,11.1642,11.172,11.1405,11.1405,3471500.0
2011-03-03 14:00:00,14.16,14.23,14.15,14.21,6725200.0,11.1484,11.2035,11.1405,11.1878,6725200.0
2011-03-03 14:30:00,14.21,14.29,14.2,14.28,8405700.0,11.1878,11.2508,11.1799,11.2429,8405700.0
2011-03-03 15:00:00,14.29,14.29,14.22,14.26,11609800.0,11.2508,11.2508,11.1957,11.2271,11609800.0
2011-03-03 15:30:00,14.25,14.28,14.21,14.27,18877100.0,11.2193,11.2429,11.1878,11.235,18877100.0
2011-03-04 09:30:00,14.3,14.31,14.17,14.27,20278200.0,11.2586,11.2665,11.1563,11.235,20278200.0
2011-03-04 10:00:00,14.28,14.3,14.17,14.21,13654600.0,11.2429,11.2586,11.1563,11.1878,13654600.0
2011-03-04 10:30:00,14.21,14.26,14.18,14.21,8824900.0,11.1878,11.2271,11.1642,11.1878,8824900.0
2011-03-04 11:00:00,14.22,14.23,14.13,14.16,10063100.0,11.1957,11.2035,11.1248,11.1484,10063100.0
2011-03-04 11:30:00,14.16,14.2,14.12,14.13,8539100.0,11.1484,11.1799,11.1169,11.1248,8539100.0
2011-03-04 12:00:00,14.12,14.15,14.06,14.08,9735600.0,11.1169,11.1405,11.0697,11.0854,9735600.0
2011-03-04 12:30:00,14.07,14.12,14.05,14.08,6194800.0,11.0776,11.1169,11.0618,11.0854,6194800.0
2011-03-04 13:00:00,14.08,14.1,14.02,14.04,6034900.0,11.0854,11.1012,11.0382,11.0539,6034900.0
2011-03-04 13:30:00,14.04,14.09,14.03,14.05,6632800.0,11.0539,11.0933,11.0461,11.0618,6632800.0
2011-03-04 14:00:00,14.06,14.06,13.98,14.03,8175100.0,11.0697,11.0697,11.0067,11.0461,8175100.0
2011-03-04 14:30:00,14.03,14.08,14.02,14.07,4189000.0,11.0461,11.0854,11.0382,11.0776,4189000.0
2011-03-04 15:00:00,14.07,14.1,14.02,14.02,7426900.0,11.0776,11.1012,11.0382,11.0382,7426900.0
2011-03-04 15:30:00,14.03,14.11,14.0,14.1,20711600.0,11.0461,11.1091,11.0224,11.1012,20711600.0
2011-03-07 09:30:00,14.18,14.27,14.15,14.22,13626900.0,11.1642,11.235,11.1405,11.1957,13626900.0
2011-03-07 10:00:00,14.23,14.23,14.06,14.12,12104600.0,11.2035,11.2035,11.0697,11.1169,12104600.0
2011-03-07 10:30:00,14.13,14.13,14.03,14.08,10241500.0,11.1248,11.1248,11.0461,11.0854,10241500.0
2011-03-07 11:00:00,14.08,14.1,14.04,14.07,10631200.0,11.0854,11.1012,11.0539,11.0776,10631200.0
2011-03-07 11:30:00,14.06,14.08,13.97,14.01,8954800.0,11.0697,11.0854,10.9988,11.0303,8954800.0
2011-03-07 12:00:00,14.02,14.03,13.96,13.96,6942200.0,11.0382,11.0461,10.991,10.991,6942200.0
2011-03-07 12:30:00,13.97,14.0,13.94,13.95,5523600.0,10.9988,11.0224,10.9752,10.9831,5523600.0
2011-03-07 13:00:00,13.94,14.0,13.92,13.99,6676600.0,10.9752,11.0224,10.9595,11.0146,6676600.0
2011-03-07 13:30:00,13.98,14.05,13.96,14.03,7330800.0,11.0067,11.0618,10.991,11.0461,7330800.0
2011-03-07 14:00:00,14.02,14.05,13.99,14.0,5952600.0,11.0382,11.0618,11.0146,11.0224,5952600.0
2011-03-07 14:30:00,14.0,14.04,13.98,14.01,5952500.0,11.0224,11.0539,11.0067,11.0303,5952500.0
2011-03-07 15:00:00,14.01,14.06,13.99,14.04,8404300.0,11.0303,11.0697,11.0146,11.0539,8404300.0
2011-03-07 15:30:00,14.04,14.1,14.02,14.05,16623300.0,11.0539,11.1012,11.0382,11.0618,16623300.0
2011-03-08 09:30:00,14.27,14.36,14.2,14.34,37478500.0,11.235,11.3059,11.1799,11.2901,37478500.0
2011-03-08 10:00:00,14.34,14.55,14.34,14.52,36475200.0,11.2901,11.4555,11.2901,11.4319,36475200.0
2011-03-08 10:30:00,14.53,14.6,14.47,14.59,29164100.0,11.4397,11.4948,11.3925,11.487,29164100.0
2011-03-08 11:00:00,14.58,14.61,14.54,14.61,17697900.0,11.4791,11.5027,11.4476,11.5027,17697900.0
2011-03-08 11:30:00,14.61,14.65,14.57,14.64,15658200.0,11.5027,11.5342,11.4712,11.5263,15658200.0
2011-03-08 12:00:00,14.64,14.65,14.61,14.64,9562900.0,11.5263,11.5342,11.5027,11.5263,9562900.0
2011-03-08 12:30:00,14.64,14.67,14.55,14.58,10880000.0,11.5263,11.55,11.4555,11.4791,10880000.0
2011-03-08 13:00:00,14.57,14.63,14.57,14.63,5538500.0,11.4712,11.5185,11.4712,11.5185,5538500.0
2011-03-08 13:30:00,14.63,14.68,14.62,14.67,8037400.0,11.5185,11.5578,11.5106,11.55,8037400.0
2011-03-08 14:00:00,14.68,14.68,14.61,14.64,9176200.0,11.5578,11.5578,11.5027,11.5263,9176200.0
2011-03-08 14:30:00,14.65,14.68,14.61,14.68,8906600.0,11.5342,11.5578,11.5027,11.5578,8906600.0
2011-03-08 15:00:00,14.68,14.69,14.63,14.65,10727400.0,11.5578,11.5657,11.5185,11.5342,10727400.0
2011-03-08 15:30:00,14.66,14.7,14.64,14.7,29083400.0,11.5421,11.5736,11.5263,11.5736,29083400.0
2011-03-09 09:30:00,14.66,14.69,14.52,14.55,29194300.0,11.5421,11.5657,11.4319,11.4555,29194300.0
2011-03-09 10:00:00,14.54,14.63,14.53,14.61,15643200.0,11.4476,11.5185,11.4397,11.5027,15643200.0
2011-03-09 10:30:00,14.6,14.62,14.48,14.52,20837400.0,11.4948,11.5106,11.4004,11.4319,20837400.0
2011-03-09 11:00:00,14.51,14.58,14.48,14.57,11098200.0,11.424,11.4791,11.4004,11.4712,11098200.0
2011-03-09 11:30:00,14.56,14.63,14.53,14.63,9992600.0,11.4633,11.5185,11.4397,11.5185,9992600.0
2011-03-09 12:00:00,14.62,14.68,14.57,14.59,6841300.0,11.5106,11.5578,11.4712,11.487,6841300.0
2011-03-09 12:30:00,14.59,14.61,14.56,14.59,6293900.0,11.487,11.5027,11.4633,11.487,6293900.0
2011-03-09 13:00:00,14.58,14.6,14.55,14.59,6497700.0,11.4791,11.4948,11.4555,11.487,6497700.0
2011-03-09 13:30:00,14.59,14.6,14.55,14.56,4554300.0,11.487,11.4948,11.4555,11.4633,4554300.0
2011-03-09 14:00:00,14.56,14.59,14.55,14.56,4845300.0,11.4633,11.487,11.4555,11.4633,4845300.0
2011-03-09 14:30:00,14.55,14.59,14.54,14.57,7084900.0,11.4555,11.487,11.4476,11.4712,7084900.0
2011-03-09 15:00:00,14.58,14.6,14.57,14.59,6255600.0,11.4791,11.4948,11.4712,11.487,6255600.0
2011-03-09 15:30:00,14.59,14.6,14.57,14.6,11451900.0,11.487,11.4948,11.4712,11.4948,11451900.0
2011-03-10 09:30:00,14.42,14.46,14.35,14.38,19710000.0,11.3531,11.3846,11.298,11.3216,19710000.0
2011-03-10 10:00:00,14.38,14.42,14.31,14.37,16803700.0,11.3216,11.3531,11.2665,11.3138,16803700.0
2011-03-10 10:30:00,14.37,14.45,14.34,14.39,13318000.0,11.3138,11.3767,11.2901,11.3295,13318000.0
2011-03-10 11:00:00,14.4,14.41,14.34,14.36,10909700.0,11.3374,11.3452,11.2901,11.3059,10909700.0
2011-03-10 11:30:00,14.35,14.38,14.33,14.37,8213600.0,11.298,11.3216,11.2823,11.3138,8213600.0
2011-03-10 12:00:00,14.37,14.38,14.32,14.34,7732000.0,11.3138,11.3216,11.2744,11.2901,7732000.0
2011-03-10 12:30:00,14.34,14.39,14.32,14.38,5846700.0,11.2901,11.3295,11.2744,11.3216,5846700.0
2011-03-10 13:00:00,14.38,14.41,14.33,14.33,8448000.0,11.3216,11.3452,11.2823,11.2823,8448000.0
2011-03-10 13:30:00,14.34,14.34,14.26,14.3,14176400.0,11.2901,11.2901,11.2271,11.2586,14176400.0
2011-03-10 14:00:00,14.3,14.32,14.28,14.29,7583100.0,11.2586,11.2744,11.2429,11.2508,7583100.0
2011-03-10 14:30:00,14.3,14.36,14.29,14.32,6253300.0,11.2586,11.3059,11.2508,11.2744,6253300.0
2011-03-10 15:00:00,14.33,14.34,14.26,14.28,10263300.0,11.2823,11.2901,11.2271,11.2429,10263300.0
2011-03-10 15:30:00,14.28,14.32,14.26,14.26,15867500.0,11.2429,11.2744,11.2271,11.2271,15867500.0
2011-03-11 09:30:00,14.11,14.28,14.1,14.25,21236400.0,11.1091,11.2429,11.1012,11.2193,21236400.0
2011-03-11 10:00:00,14.25,14.27,14.19,14.21,9228800.0,11.2193,11.235,11.172,11.1878,9228800.0
2011-03-11 10:30:00,14.21,14.24,14.19,14.22,8312900.0,11.1878,11.2114,11.172,11.1957,8312900.0
2011-03-11 11:00:00,14.23,14.26,14.18,14.23,9387500.0,11.2035,11.2271,11.1642,11.2035,9387500.0
2011-03-11 11:30:00,14.23,14.3,14.23,14.27,6976200.0,11.2035,11.2586,11.2035,11.235,6976200.0
2011-03-11 12:00:00,14.27,14.34,14.26,14.32,7226500.0,11.235,11.2901,11.2271,11.2744,7226500.0
2011-03-11 12:30:00,14.32,14.33,14.3,14.31,2660300.0,11.2744,11.2823,11.2586,11.2665,2660300.0
2011-03-11 13:00:00,14.32,14.32,14.28,14.31,4035900.0,11.2744,11.2744,11.2429,11.2665,4035900.0
2011-03-11 13:30:00,14.31,14.37,14.3,14.36,4049600.0,11.2665,11.3138,11.2586,11.3059,4049600.0
2011-03-11 14:00:00,14.36,14.43,14.35,14.4,6306100.0,11.3059,11.361,11.298,11.3374,6306100.0
2011-03-11 14:30:00,14.4,14.42,14.37,14.39,4553600.0,11.3374,11.3531,11.3138,11.3295,4553600.0
2011-03-11 15:00:00,14.38,14.4,14.36,14.38,6978900.0,11.3216,11.3374,11.3059,11.3216,6978900.0
2011-03-11 15:30:00,14.39,14.4,14.36,14.38,12298800.0,11.3295,11.3374,11.3059,11.3216,12298800.0
2011-03-14 09:30:00,14.25,14.35,14.2,14.26,16828200.0,11.2193,11.298,11.1799,11.2271,16828200.0
2011-03-14 10:00:00,14.26,14.28,14.22,14.23,7824400.0,11.2271,11.2429,11.1957,11.2035,7824400.0
2011-03-14 10:30:00,14.24,14.24,14.17,14.17,10897400.0,11.2114,11.2114,11.1563,11.1563,10897400.0
2011-03-14 11:00:00,14.18,14.19,14.1,14.1,11012300.0,11.1642,11.172,11.1012,11.1012,11012300.0
2011-03-14 11:30:00,14.1,14.14,14.09,14.11,7115200.0,11.1012,11.1327,11.0933,11.1091,7115200.0
2011-03-14 12:00:00,14.11,14.14,14.1,14.12,4670000.0,11.1091,11.1327,11.1012,11.1169,4670000.0
2011-03-14 12:30:00,14.12,14.13,14.07,14.13,5285300.0,11.1169,11.1248,11.0776,11.1248,5285300.0
2011-03-14 13:00:00,14.13,14.14,14.1,14.11,3617400.0,11.1248,11.1327,11.1012,11.1091,3617400.0
2011-03-14 13:30:00,14.11,14.14,14.09,14.12,4376300.0,11.1091,11.1327,11.0933,11.1169,4376300.0
2011-03-14 14:00:00,14.12,14.17,14.11,14.17,6113700.0,11.1169,11.1563,11.1091,11.1563,6113700.0
2011-03-14 14:30:00,14.17,14.17,14.11,14.13,3428800.0,11.1563,11.1563,11.1091,11.1248,3428800.0
2011-03-14 15:00:00,14.13,14.17,14.11,14.15,4779500.0,11.1248,11.1563,11.1091,11.1405,4779500.0
2011-03-14 15:30:00,14.15,14.25,14.14,14.25,14546200.0,11.1405,11.2193,11.1327,11.2193,14546200.0
2011-03-15 09:30:00,13.77,13.89,13.71,13.81,40495500.0,10.8414,10.9358,10.7941,10.8729,40495500.0
2011-03-15 10:00:00,13.81,13.98,13.79,13.98,16773300.0,10.8729,11.0067,10.8571,11.0067,16773300.0
2011-03-15 10:30:00,13.98,13.99,13.91,13.93,11350700.0,11.0067,11.0146,10.9516,10.9673,11350700.0
2011-03-15 11:00:00,13.93,13.94,13.84,13.92,10570300.0,10.9673,10.9752,10.8965,10.9595,10570300.0
2011-03-15 11:30:00,13.92,13.95,13.88,13.92,6055500.0,10.9595,10.9831,10.928,10.9595,6055500.0
2011-03-15 12:00:00,13.92,13.99,13.91,13.97,7886200.0,10.9595,11.0146,10.9516,10.9988,7886200.0
2011-03-15 12:30:00,13.97,13.98,13.9,13.93,5350400.0,10.9988,11.0067,10.9437,10.9673,5350400.0
2011-03-15 13:00:00,13.93,13.94,13.88,13.92,5097600.0,10.9673,10.9752,10.928,10.9595,5097600.0
2011-03-15 13:30:00,13.91,13.96,13.9,13.94,4185300.0,10.9516,10.991,10.9437,10.9752,4185300.0
2011-03-15 14:00:00,13.95,13.99,13.87,13.98,10118800.0,10.9831,11.0146,10.9201,11.0067,10118800.0
2011-03-15 14:30:00,13.97,14.0,13.95,13.97,8713200.0,10.9988,11.0224,10.9831,10.9988,8713200.0
2011-03-15 15:00:00,13.98,14.06,13.97,14.02,12614900.0,11.0067,11.0697,10.9988,11.0382,12614900.0
2011-03-15 15:30:00,14.01,14.03,13.96,13.97,16235400.0,11.0303,11.0461,10.991,10.9988,16235400.0
2011-03-16 09:30:00,14.01,14.1,13.93,14.01,15424800.0,11.0303,11.1012,10.9673,11.0303,15424800.0
2011-03-16 10:00:00,14.01,14.01,13.94,13.98,7820200.0,11.0303,11.0303,10.9752,11.0067,7820200.0
2011-03-16 10:30:00,13.98,14.05,13.97,13.97,10401100.0,11.0067,11.0618,10.9988,10.9988,10401100.0
2011-03-16 11:00:00,13.97,14.02,13.8,13.92,18347300.0,10.9988,11.0382,10.865,10.9595,18347300.0
2011-03-16 11:30:00,13.92,13.94,13.84,13.86,8914400.0,10.9595,10.9752,10.8965,10.9122,8914400.0
2011-03-16 12:00:00,13.86,13.98,13.77,13.78,14760200.0,10.9122,11.0067,10.8414,10.8492,14760200.0
2011-03-16 12:30:00,13.78,13.8,13.71,13.79,13000800.0,10.8492,10.865,10.7941,10.8571,13000800.0
2011-03-16 13:00:00,13.79,13.85,13.77,13.79,7279900.0,10.8571,10.9043,10.8414,10.8571,7279900.0
2011-03-16 13:30:00,13.79,13.8,13.73,13.76,6891000.0,10.8571,10.865,10.8099,10.8335,6891000.0
2011-03-16 14:00:00,13.76,13.77,13.66,13.73,15728300.0,10.8335,10.8414,10.7548,10.8099,15728300.0
2011-03-16 14:30:00,13.73,13.82,13.71,13.78,10444600.0,10.8099,10.8807,10.7941,10.8492,10444600.0
2011-03-16 15:00:00,13.79,13.79,13.71,13.73,8961700.0,10.8571,10.8571,10.7941,10.8099,8961700.0
2011-03-16 15:30:00,13.73,13.75,13.7,13.7,18099100.0,10.8099,10.8256,10.7863,10.7863,18099100.0
2011-03-17 09:30:00,13.89,13.94,13.83,13.88,20351900.0,10.9358,10.9752,10.8886,10.928,20351900.0
2011-03-17 10:00:00,13.87,13.9,13.84,13.86,8530200.0,10.9201,10.9437,10.8965,10.9122,8530200.0
2011-03-17 10:30:00,13.86,13.91,13.85,13.89,8083000.0,10.9122,10.9516,10.9043,10.9358,8083000.0
2011-03-17 11:00:00,13.9,13.91,13.81,13.81,5894000.0,10.9437,10.9516,10.8729,10.8729,5894000.0
2011-03-17 11:30:00,13.82,13.83,13.75,13.78,7072500.0,10.8807,10.8886,10.8256,10.8492,7072500.0
2011-03-17 12:00:00,13.77,13.83,13.77,13.81,3682200.0,10.8414,10.8886,10.8414,10.8729,3682200.0
2011-03-17 12:30:00,13.81,13.86,13.81,13.85,6192500.0,10.8729,10.9122,10.8729,10.9043,6192500.0
2011-03-17 13:00:00,13.85,13.88,13.84,13.85,6766900.0,10.9043,10.928,10.8965,10.9043,6766900.0
2011-03-17 13:30:00,13.84,13.88,13.84,13.85,9638400.0,10.8965,10.928,10.8965,10.9043,9638400.0
2011-03-17 14:00:00,13.84,13.88,13.84,13.87,4983600.0,10.8965,10.928,10.8965,10.9201,4983600.0
2011-03-17 14:30:00,13.86,13.94,13.86,13.93,5323500.0,10.9122,10.9752,10.9122,10.9673,5323500.0
2011-03-17 15:00:00,13.92,14.01,13.89,13.91,15646900.0,10.9595,11.0303,10.9358,10.9516,15646900.0
2011-03-17 15:30:00,13.91,14.04,13.9,13.97,17014900.0,10.9516,11.0539,10.9437,10.9988,17014900.0
2011-03-18 09:30:00,14.2,14.29,14.16,14.26,33692000.0,11.1799,11.2508,11.1484,11.2271,33692000.0
2011-03-18 10:00:00,14.26,14.27,14.13,14.14,14411000.0,11.2271,11.235,11.1248,11.1327,14411000.0
2011-03-18 10:30:00,14.14,14.19,14.12,14.15,8129000.0,11.1327,11.172,11.1169,11.1405,8129000.0
2011-03-18 11:00:00,14.15,14.29,14.04,14.04,26983800.0,11.1405,11.2508,11.0539,11.0539,26983800.0
2011-03-18 11:30:00,14.04,14.26,14.04,14.17,19014000.0,11.0539,11.2271,11.0539,11.1563,19014000.0
2011-03-18 12:00:00,14.17,14.22,14.16,14.19,7973500.0,11.1563,11.1957,11.1484,11.172,7973500.0
2011-03-18 12:30:00,14.19,14.19,14.11,14.11,6649600.0,11.172,11.172,11.1091,11.1091,6649600.0
2011-03-18 13:00:00,14.12,14.17,14.11,14.14,4166200.0,11.1169,11.1563,11.1091,11.1327,4166200.0
2011-03-18 13:30:00,14.14,14.15,14.1,14.1,4416300.0,11.1327,11.1405,11.1012,11.1012,4416300.0
2011-03-18 14:00:00,14.11,14.11,14.05,14.1,5213000.0,11.1091,11.1091,11.0618,11.1012,5213000.0
2011-03-18 14:30:00,14.1,14.12,14.01,14.04,8056100.0,11.1012,11.1169,11.0303,11.0539,8056100.0
2011-03-18 15:00:00,14.04,14.06,14.0,14.03,11035700.0,11.0539,11.0697,11.0224,11.0461,11035700.0
2011-03-18 15:30:00,14.04,14.05,13.98,14.03,25515400.0,11.0539,11.0618,11.0067,11.0461,25515400.0
2011-03-21 09:30:00,14.2,14.22,14.1,14.12,14447100.0,11.1799,11.1957,11.1012,11.1169,14447100.0
2011-03-21 10:00:00,14.12,14.13,14.07,14.09,9292000.0,11.1169,11.1248,11.0776,11.0933,9292000.0
2011-03-21 10:30:00,14.1,14.1,13.91,13.94,18094200.0,11.1012,11.1012,10.9516,10.9752,18094200.0
2011-03-21 11:00:00,13.93,13.99,13.9,13.97,9806600.0,10.9673,11.0146,10.9437,10.9988,9806600.0
2011-03-21 11:30:00,13.97,13.98,13.93,13.93,6450200.0,10.9988,11.0067,10.9673,10.9673,6450200.0
2011-03-21 12:00:00,13.94,13.96,13.9,13.96,5267100.0,10.9752,10.991,10.9437,10.991,5267100.0
2011-03-21 12:30:00,13.96,13.96,13.9,13.92,6924600.0,10.991,10.991,10.9437,10.9595,6924600.0
2011-03-21 13:00:00,13.92,13.96,13.91,13.94,5127700.0,10.9595,10.991,10.9516,10.9752,5127700.0
2011-03-21 13:30:00,13.94,13.95,13.92,13.95,2161900.0,10.9752,10.9831,10.9595,10.9831,2161900.0
2011-03-21 14:00:00,13.95,13.99,13.94,13.98,4272500.0,10.9831,11.0146,10.9752,11.0067,4272500.0
2011-03-21 14:30:00,13.97,14.06,13.97,14.02,7705800.0,10.9988,11.0697,10.9988,11.0382,7705800.0
2011-03-21 15:00:00,14.03,14.04,14.01,14.02,4346800.0,11.0461,11.0539,11.0303,11.0382,4346800.0
2011-03-21 15:30:00,14.02,14.06,14.0,14.04,11296100.0,11.0382,11.0697,11.0224,11.0539,11296100.0
2011-03-22 09:30:00,14.04,14.05,13.9,13.92,12919000.0,11.0539,11.0618,10.9437,10.9595,12919000.0
2011-03-22 10:00:00,13.93,13.99,13.92,13.99,5229800.0,10.9673,11.0146,10.9595,11.0146,5229800.0
2011-03-22 10:30:00,13.98,14.0,13.9,13.9,5350900.0,11.0067,11.0224,10.9437,10.9437,5350900.0
2011-03-22 11:00:00,13.9,13.94,13.9,13.91,8165400.0,10.9437,10.9752,10.9437,10.9516,8165400.0
2011-03-22 11:30:00,13.92,13.96,13.91,13.95,3374700.0,10.9595,10.991,10.9516,10.9831,3374700.0
2011-03-22 12:00:00,13.95,13.96,13.92,13.92,2909600.0,10.9831,10.991,10.9595,10.9595,2909600.0
2011-03-22 12:30:00,13.92,13.93,13.88,13.9,5459900.0,10.9595,10.9673,10.928,10.9437,5459900.0
2011-03-22 13:00:00,13.9,13.91,13.88,13.9,2327000.0,10.9437,10.9516,10.928,10.9437,2327000.0
2011-03-22 13:30:00,13.9,13.92,13.88,13.92,3168900.0,10.9437,10.9595,10.928,10.9595,3168900.0
2011-03-22 14:00:00,13.92,13.92,13.88,13.89,3067600.0,10.9595,10.9595,10.928,10.9358,3067600.0
2011-03-22 14:30:00,13.9,13.92,13.89,13.92,3634100.0,10.9437,10.9595,10.9358,10.9595,3634100.0
2011-03-22 15:00:00,13.92,13.93,13.9,13.92,3358500.0,10.9595,10.9673,10.9437,10.9595,3358500.0
2011-03-22 15:30:00,13.92,13.93,13.88,13.88,10162100.0,10.9595,10.9673,10.928,10.928,10162100.0
2011-03-23 09:30:00,13.72,13.73,13.52,13.53,33413800.0,10.802,10.8099,10.6445,10.6524,33413800.0
2011-03-23 10:00:00,13.52,13.53,13.37,13.48,39093000.0,10.6445,10.6524,10.5264,10.613,39093000.0
2011-03-23 10:30:00,13.48,13.53,13.45,13.5,21710000.0,10.613,10.6524,10.5894,10.6288,21710000.0
2011-03-23 11:00:00,13.51,13.56,13.45,13.54,19254800.0,10.6367,10.676,10.5894,10.6603,19254800.0
2011-03-23 11:30:00,13.54,13.58,13.52,13.53,9947400.0,10.6603,10.6918,10.6445,10.6524,9947400.0
2011-03-23 12:00:00,13.53,13.58,13.5,13.57,6287300.0,10.6524,10.6918,10.6288,10.6839,6287300.0
2011-03-23 12:30:00,13.56,13.59,13.51,13.53,5911200.0,10.676,10.6996,10.6367,10.6524,5911200.0
2011-03-23 13:00:00,13.53,13.53,13.52,13.53,3438800.0,10.6524,10.6524,10.6445,10.6524,3438800.0
2011-03-23 13:30:00,13.52,13.65,13.52,13.61,11537000.0,10.6445,10.7469,10.6445,10.7154,11537000.0
2011-03-23 14:00:00,13.62,13.68,13.59,13.67,8225300.0,10.7233,10.7705,10.6996,10.7626,8225300.0
2011-03-23 14:30:00,13.67,13.74,13.63,13.7,15691600.0,10.7626,10.8177,10.7311,10.7863,15691600.0
2011-03-23 15:00:00,13.7,13.71,13.65,13.68,11842800.0,10.7863,10.7941,10.7469,10.7705,11842800.0
2011-03-23 15:30:00,13.68,13.71,13.64,13.65,18650600.0,10.7705,10.7941,10.739,10.7469,18650600.0
2011-03-24 09:30:00,13.56,13.59,13.32,13.38,42979400.0,10.676,10.6996,10.4871,10.5343,42979400.0
2011-03-24 10:00:00,13.37,13.47,13.35,13.45,18056300.0,10.5264,10.6052,10.5107,10.5894,18056300.0
2011-03-24 10:30:00,13.45,13.54,13.4,13.49,14037600.0,10.5894,10.6603,10.5501,10.6209,14037600.0
2011-03-24 11:00:00,13.49,13.5,13.45,13.47,7934100.0,10.6209,10.6288,10.5894,10.6052,7934100.0
2011-03-24 11:30:00,13.48,13.48,13.45,13.47,6725700.0,10.613,10.613,10.5894,10.6052,6725700.0
2011-03-24 12:00:00,13.47,13.5,13.47,13.47,7734200.0,10.6052,10.6288,10.6052,10.6052,7734200.0
2011-03-24 12:30:00,13.48,13.48,13.43,13.44,6498000.0,10.613,10.613,10.5737,10.5815,6498000.0
2011-03-24 13:00:00,13.45,13.51,13.44,13.49,6483300.0,10.5894,10.6367,10.5815,10.6209,6483300.0
2011-03-24 13:30:00,13.49,13.5,13.43,13.45,5282200.0,10.6209,10.6288,10.5737,10.5894,5282200.0
2011-03-24 14:00:00,13.44,13.49,13.43,13.47,8570600.0,10.5815,10.6209,10.5737,10.6052,8570600.0
2011-03-24 14:30:00,13.47,13.49,13.45,13.47,6064200.0,10.6052,10.6209,10.5894,10.6052,6064200.0
2011-03-24 15:00:00,13.47,13.51,13.45,13.49,9289200.0,10.6052,10.6367,10.5894,10.6209,9289200.0
2011-03-24 15:30:00,13.49,13.5,13.42,13.47,14982800.0,10.6209,10.6288,10.5658,10.6052,14982800.0
2011-03-25 09:30:00,13.5,13.52,13.41,13.43,11447500.0,10.6288,10.6445,10.5579,10.5737,11447500.0
2011-03-25 10:00:00,13.43,13.45,13.38,13.44,8450600.0,10.5737,10.5894,10.5343,10.5815,8450600.0
2011-03-25 10:30:00,13.45,13.5,13.44,13.48,11441300.0,10.5894,10.6288,10.5815,10.613,11441300.0
2011-03-25 11:00:00,13.49,13.53,13.48,13.49,7504100.0,10.6209,10.6524,10.613,10.6209,7504100.0
2011-03-25 11:30:00,13.5,13.5,13.48,13.49,4002600.0,10.6288,10.6288,10.613,10.6209,4002600.0
2011-03-25 12:00:00,13.48,13.51,13.48,13.49,4637200.0,10.613,10.6367,10.613,10.6209,4637200.0
2011-03-25 12:30:00,13.49,13.49,13.44,13.45,5775600.0,10.6209,10.6209,10.5815,10.5894,5775600.0
2011-03-25 13:00:00,13.45,13.46,13.43,13.44,4131400.0,10.5894,10.5973,10.5737,10.5815,4131400.0
2011-03-25 13:30:00,13.45,13.45,13.42,13.44,4157200.0,10.5894,10.5894,10.5658,10.5815,4157200.0
2011-03-25 14:00:00,13.44,13.44,13.38,13.38,9803600.0,10.5815,10.5815,10.5343,10.5343,9803600.0
2011-03-25 14:30:00,13.39,13.42,13.38,13.4,4582400.0,10.5422,10.5658,10.5343,10.5501,4582400.0
2011-03-25 15:00:00,13.4,13.41,13.36,13.37,8283100.0,10.5501,10.5579,10.5186,10.5264,8283100.0
2011-03-25 15:30:00,13.37,13.37,13.32,13.33,22492300.0,10.5264,10.5264,10.4871,10.4949,22492300.0
2011-03-28 09:30:00,13.42,13.56,13.38,13.51,14454600.0,10.5658,10.676,10.5343,10.6367,14454600.0
2011-03-28 10:00:00,13.51,13.55,13.46,13.55,7467700.0,10.6367,10.6682,10.5973,10.6682,7467700.0
2011-03-28 10:30:00,13.54,13.55,13.48,13.48,7106900.0,10.6603,10.6682,10.613,10.613,7106900.0
2011-03-28 11:00:00,13.49,13.52,13.47,13.51,3531800.0,10.6209,10.6445,10.6052,10.6367,3531800.0
2011-03-28 11:30:00,13.5,13.51,13.44,13.47,5078500.0,10.6288,10.6367,10.5815,10.6052,5078500.0
2011-03-28 12:00:00,13.47,13.47,13.42,13.44,3874900.0,10.6052,10.6052,10.5658,10.5815,3874900.0
2011-03-28 12:30:00,13.45,13.46,13.44,13.44,1895200.0,10.5894,10.5973,10.5815,10.5815,1895200.0
2011-03-28 13:00:00,13.44,13.49,13.43,13.47,3439400.0,10.5815,10.6209,10.5737,10.6052,3439400.0
2011-03-28 13:30:00,13.47,13.48,13.45,13.45,1556500.0,10.6052,10.613,10.5894,10.5894,1556500.0
2011-03-28 14:00:00,13.45,13.46,13.41,13.43,4063400.0,10.5894,10.5973,10.5579,10.5737,4063400.0
2011-03-28 14:30:00,13.43,13.45,13.42,13.42,2567100.0,10.5737,10.5894,10.5658,10.5658,2567100.0
2011-03-28 15:00:00,13.42,13.45,13.42,13.42,4055600.0,10.5658,10.5894,10.5658,10.5658,4055600.0
2011-03-28 15:30:00,13.42,13.44,13.37,13.38,13359600.0,10.5658,10.5815,10.5264,10.5343,13359600.0
2011-03-29 09:30:00,13.41,13.41,13.25,13.26,17538000.0,10.5579,10.5579,10.432,10.4398,17538000.0
2011-03-29 10:00:00,13.25,13.3,13.23,13.24,12479600.0,10.432,10.4713,10.4162,10.4241,12479600.0
2011-03-29 10:30:00,13.25,13.25,13.16,13.2,16951400.0,10.432,10.432,10.3611,10.3926,16951400.0
2011-03-29 11:00:00,13.2,13.26,13.17,13.26,9031300.0,10.3926,10.4398,10.369,10.4398,9031300.0
2011-03-29 11:30:00,13.25,13.27,13.22,13.23,5054100.0,10.432,10.4477,10.4083,10.4162,5054100.0
2011-03-29 12:00:00,13.24,13.24,13.2,13.21,4275500.0,10.4241,10.4241,10.3926,10.4005,4275500.0
2011-03-29 12:30:00,13.21,13.21,13.17,13.17,5482900.0,10.4005,10.4005,10.369,10.369,5482900.0
2011-03-29 13:00:00,13.17,13.25,13.17,13.23,5153100.0,10.369,10.432,10.369,10.4162,5153100.0
2011-03-29 13:30:00,13.22,13.23,13.22,13.22,1862400.0,10.4083,10.4162,10.4083,10.4083,1862400.0
2011-03-29 14:00:00,13.22,13.26,13.22,13.23,4497500.0,10.4083,10.4398,10.4083,10.4162,4497500.0
2011-03-29 14:30:00,13.23,13.31,13.22,13.29,6493900.0,10.4162,10.4792,10.4083,10.4635,6493900.0
2011-03-29 15:00:00,13.29,13.32,13.27,13.31,6627700.0,10.4635,10.4871,10.4477,10.4792,6627700.0
2011-03-29 15:30:00,13.31,13.35,13.28,13.34,11841800.0,10.4792,10.5107,10.4556,10.5028,11841800.0
2011-03-30 09:30:00,13.4,13.42,13.32,13.34,15219100.0,10.5501,10.5658,10.4871,10.5028,15219100.0
2011-03-30 10:00:00,13.34,13.37,13.27,13.36,9082200.0,10.5028,10.5264,10.4477,10.5186,9082200.0
2011-03-30 10:30:00,13.36,13.56,13.36,13.55,19277400.0,10.5186,10.676,10.5186,10.6682,19277400.0
2011-03-30 11:00:00,13.55,13.56,13.5,13.53,10575100.0,10.6682,10.676,10.6288,10.6524,10575100.0
2011-03-30 11:30:00,13.53,13.55,13.52,13.53,5415700.0,10.6524,10.6682,10.6445,10.6524,5415700.0
2011-03-30 12:00:00,13.54,13.54,13.47,13.52,7785700.0,10.6603,10.6603,10.6052,10.6445,7785700.0
2011-03-30 12:30:00,13.53,13.53,13.47,13.49,5083600.0,10.6524,10.6524,10.6052,10.6209,5083600.0
2011-03-30 13:00:00,13.49,13.5,13.46,13.46,5194200.0,10.6209,10.6288,10.5973,10.5973,5194200.0
2011-03-30 13:30:00,13.46,13.48,13.45,13.46,3404500.0,10.5973,10.613,10.5894,10.5973,3404500.0
2011-03-30 14:00:00,13.45,13.52,13.45,13.5,6746800.0,10.5894,10.6445,10.5894,10.6288,6746800.0
2011-03-30 14:30:00,13.49,13.51,13.46,13.48,4296600.0,10.6209,10.6367,10.5973,10.613,4296600.0
2011-03-30 15:00:00,13.48,13.49,13.44,13.44,6096000.0,10.613,10.6209,10.5815,10.5815,6096000.0
2011-03-30 15:30:00,13.45,13.48,13.4,13.43,14117900.0,10.5894,10.613,10.5501,10.5737,14117900.0
2011-03-31 09:30:00,13.35,13.39,13.31,13.35,12809400.0,10.5107,10.5422,10.4792,10.5107,12809400.0
2011-03-31 10:00:00,13.34,13.37,13.31,13.34,6455000.0,10.5028,10.5264,10.4792,10.5028,6455000.0
2011-03-31 10:30:00,13.34,13.37,13.33,13.35,4170600.0,10.5028,10.5264,10.4949,10.5107,4170600.0
2011-03-31 11:00:00,13.35,13.35,13.31,13.31,4072000.0,10.5107,10.5107,10.4792,10.4792,4072000.0
2011-03-31 11:30:00,13.31,13.34,13.29,13.34,5667200.0,10.4792,10.5028,10.4635,10.5028,5667200.0
2011-03-31 12:00:00,13.34,13.36,13.33,13.36,3327700.0,10.5028,10.5186,10.4949,10.5186,3327700.0
2011-03-31 12:30:00,13.35,13.37,13.34,13.37,2847800.0,10.5107,10.5264,10.5028,10.5264,2847800.0
2011-03-31 13:00:00,13.37,13.38,13.36,13.37,1961900.0,10.5264,10.5343,10.5186,10.5264,1961900.0
2011-03-31 13:30:00,13.37,13.38,13.36,13.36,1699100.0,10.5264,10.5343,10.5186,10.5186,1699100.0
2011-03-31 14:00:00,13.36,13.39,13.36,13.36,4134900.0,10.5186,10.5422,10.5186,10.5186,4134900.0
2011-03-31 14:30:00,13.36,13.37,13.35,13.37,2159900.0,10.5186,10.5264,10.5107,10.5264,2159900.0
2011-03-31 15:00:00,13.37,13.37,13.35,13.37,2999100.0,10.5264,10.5264,10.5107,10.5264,2999100.0
2011-03-31 15:30:00,13.37,13.38,13.33,13.34,18089200.0,10.5264,10.5343,10.4949,10.5028,18089200.0
2011-04-01 09:30:00,13.45,13.48,13.39,13.47,12540400.0,10.5894,10.613,10.5422,10.6052,12540400.0
2011-04-01 10:00:00,13.48,13.56,13.46,13.53,11124600.0,10.613,10.676,10.5973,10.6524,11124600.0
2011-04-01 10:30:00,13.53,13.54,13.5,13.54,5569700.0,10.6524,10.6603,10.6288,10.6603,5569700.0
2011-04-01 11:00:00,13.54,13.61,13.53,13.58,7747900.0,10.6603,10.7154,10.6524,10.6918,7747900.0
2011-04-01 11:30:00,13.58,13.58,13.53,13.55,4024100.0,10.6918,10.6918,10.6524,10.6682,4024100.0
2011-04-01 12:00:00,13.54,13.56,13.53,13.53,2592500.0,10.6603,10.676,10.6524,10.6524,2592500.0
2011-04-01 12:30:00,13.53,13.54,13.5,13.52,3362500.0,10.6524,10.6603,10.6288,10.6445,3362500.0
2011-04-01 13:00:00,13.52,13.52,13.48,13.48,2948000.0,10.6445,10.6445,10.613,10.613,2948000.0
2011-04-01 13:30:00,13.48,13.51,13.48,13.49,3631700.0,10.613,10.6367,10.613,10.6209,3631700.0
2011-04-01 14:00:00,13.5,13.5,13.47,13.5,2567300.0,10.6288,10.6288,10.6052,10.6288,2567300.0
2011-04-01 14:30:00,13.5,13.5,13.42,13.44,4583800.0,10.6288,10.6288,10.5658,10.5815,4583800.0
2011-04-01 15:00:00,13.45,13.45,13.37,13.38,10242200.0,10.5894,10.5894,10.5264,10.5343,10242200.0
2011-04-01 15:30:00,13.37,13.4,13.35,13.38,15372100.0,10.5264,10.5501,10.5107,10.5343,15372100.0
2011-04-04 09:30:00,13.4,13.55,13.4,13.53,12588500.0,10.5501,10.6682,10.5501,10.6524,12588500.0
2011-04-04 10:00:00,13.52,13.59,13.52,13.52,9695800.0,10.6445,10.6996,10.6445,10.6445,9695800.0
2011-04-04 10:30:00,13.53,13.53,13.47,13.49,4540300.0,10.6524,10.6524,10.6052,10.6209,4540300.0
2011-04-04 11:00:00,13.49,13.52,13.47,13.52,3240600.0,10.6209,10.6445,10.6052,10.6445,3240600.0
2011-04-04 11:30:00,13.51,13.52,13.47,13.5,4547600.0,10.6367,10.6445,10.6052,10.6288,4547600.0
2011-04-04 12:00:00,13.5,13.51,13.47,13.47,3052400.0,10.6288,10.6367,10.6052,10.6052,3052400.0
2011-04-04 12:30:00,13.47,13.48,13.41,13.43,4067300.0,10.6052,10.613,10.5579,10.5737,4067300.0
2011-04-04 13:00:00,13.43,13.44,13.41,13.43,2646100.0,10.5737,10.5815,10.5579,10.5737,2646100.0
2011-04-04 13:30:00,13.43,13.45,13.41,13.44,3364900.0,10.5737,10.5894,10.5579,10.5815,3364900.0
2011-04-04 14:00:00,13.44,13.45,13.43,13.44,2093100.0,10.5815,10.5894,10.5737,10.5815,2093100.0
2011-04-04 14:30:00,13.43,13.44,13.42,13.44,2136600.0,10.5737,10.5815,10.5658,10.5815,2136600.0
2011-04-04 15:00:00,13.44,13.46,13.42,13.46,3920800.0,10.5815,10.5973,10.5658,10.5973,3920800.0
2011-04-04 15:30:00,13.46,13.48,13.43,13.44,9281800.0,10.5973,10.613,10.5737,10.5815,9281800.0
2011-04-05 09:30:00,13.43,13.5,13.37,13.45,10371700.0,10.5737,10.6288,10.5264,10.5894,10371700.0
2011-04-05 10:00:00,13.46,13.46,13.4,13.44,6519200.0,10.5973,10.5973,10.5501,10.5815,6519200.0
2011-04-05 10:30:00,13.43,13.46,13.43,13.44,3337700.0,10.5737,10.5973,10.5737,10.5815,3337700.0
2011-04-05 11:00:00,13.44,13.45,13.4,13.42,4747500.0,10.5815,10.5894,10.5501,10.5658,4747500.0
2011-04-05 11:30:00,13.43,13.46,13.41,13.45,3654000.0,10.5737,10.5973,10.5579,10.5894,3654000.0
2011-04-05 12:00:00,13.46,13.47,13.42,13.43,3462100.0,10.5973,10.6052,10.5658,10.5737,3462100.0
2011-04-05 12:30:00,13.43,13.44,13.42,13.43,1821900.0,10.5737,10.5815,10.5658,10.5737,1821900.0
2011-04-05 13:00:00,13.42,13.48,13.42,13.46,2848400.0,10.5658,10.613,10.5658,10.5973,2848400.0
2011-04-05 13:30:00,13.46,13.48,13.45,13.46,3054300.0,10.5973,10.613,10.5894,10.5973,3054300.0
2011-04-05 14:00:00,13.45,13.47,13.43,13.46,2215000.0,10.5894,10.6052,10.5737,10.5973,2215000.0
2011-04-05 14:30:00,13.46,13.46,13.43,13.44,2836900.0,10.5973,10.5973,10.5737,10.5815,2836900.0
2011-04-05 15:00:00,13.44,13.45,13.41,13.43,4124600.0,10.5815,10.5894,10.5579,10.5737,4124600.0
2011-04-05 15:30:00,13.43,13.47,13.42,13.46,8988100.0,10.5737,10.6052,10.5658,10.5973,8988100.0
2011-04-06 09:30:00,13.6,13.62,13.53,13.57,15157200.0,10.7075,10.7233,10.6524,10.6839,15157200.0
2011-04-06 10:00:00,13.57,13.6,13.54,13.56,7223800.0,10.6839,10.7075,10.6603,10.676,7223800.0
2011-04-06 10:30:00,13.56,13.61,13.53,13.6,10664300.0,10.676,10.7154,10.6524,10.7075,10664300.0
2011-04-06 11:00:00,13.6,13.64,13.58,13.62,8890800.0,10.7075,10.739,10.6918,10.7233,8890800.0
2011-04-06 11:30:00,13.62,13.64,13.6,13.63,8494900.0,10.7233,10.739,10.7075,10.7311,8494900.0
2011-04-06 12:00:00,13.63,13.64,13.6,13.63,3514400.0,10.7311,10.739,10.7075,10.7311,3514400.0
2011-04-06 12:30:00,13.63,13.63,13.59,13.6,3496700.0,10.7311,10.7311,10.6996,10.7075,3496700.0
2011-04-06 13:00:00,13.61,13.61,13.54,13.58,8458100.0,10.7154,10.7154,10.6603,10.6918,8458100.0
2011-04-06 13:30:00,13.58,13.59,13.55,13.59,4524400.0,10.6918,10.6996,10.6682,10.6996,4524400.0
2011-04-06 14:00:00,13.59,13.59,13.57,13.59,4450400.0,10.6996,10.6996,10.6839,10.6996,4450400.0
2011-04-06 14:30:00,13.59,13.67,13.58,13.66,11143500.0,10.6996,10.7626,10.6918,10.7548,11143500.0
2011-04-06 15:00:00,13.67,13.75,13.66,13.71,16983300.0,10.7626,10.8256,10.7548,10.7941,16983300.0
2011-04-06 15:30:00,13.7,13.78,13.69,13.74,23919500.0,10.7863,10.8492,10.7784,10.8177,23919500.0
2011-04-07 09:30:00,13.79,13.87,13.76,13.86,15582900.0,10.8571,10.9201,10.8335,10.9122,15582900.0
2011-04-07 10:00:00,13.86,13.88,13.77,13.79,10906800.0,10.9122,10.928,10.8414,10.8571,10906800.0
2011-04-07 10:30:00,13.78,13.8,13.64,13.74,15477000.0,10.8492,10.865,10.739,10.8177,15477000.0
2011-04-07 11:00:00,13.75,13.75,13.7,13.73,6232400.0,10.8256,10.8256,10.7863,10.8099,6232400.0
2011-04-07 11:30:00,13.72,13.73,13.63,13.71,7702300.0,10.802,10.8099,10.7311,10.7941,7702300.0
2011-04-07 12:00:00,13.71,13.75,13.7,13.7,4110100.0,10.7941,10.8256,10.7863,10.7863,4110100.0
2011-04-07 12:30:00,13.7,13.75,13.7,13.71,2913600.0,10.7863,10.8256,10.7863,10.7941,2913600.0
2011-04-07 13:00:00,13.7,13.71,13.6,13.61,9899400.0,10.7863,10.7941,10.7075,10.7154,9899400.0
2011-04-07 13:30:00,13.61,13.62,13.54,13.6,8295000.0,10.7154,10.7233,10.6603,10.7075,8295000.0
2011-04-07 14:00:00,13.59,13.62,13.57,13.59,4992300.0,10.6996,10.7233,10.6839,10.6996,4992300.0
2011-04-07 14:30:00,13.6,13.61,13.57,13.58,3865800.0,10.7075,10.7154,10.6839,10.6918,3865800.0
2011-04-07 15:00:00,13.57,13.64,13.57,13.59,6172300.0,10.6839,10.739,10.6839,10.6996,6172300.0
2011-04-07 15:30:00,13.6,13.67,13.58,13.61,13397200.0,10.7075,10.7626,10.6918,10.7154,13397200.0
2011-04-08 09:30:00,13.63,13.72,13.55,13.58,16071000.0,10.7311,10.802,10.6682,10.6918,16071000.0
2011-04-08 10:00:00,13.57,13.6,13.5,13.53,10397900.0,10.6839,10.7075,10.6288,10.6524,10397900.0
2011-04-08 10:30:00,13.53,13.56,13.51,13.53,4670600.0,10.6524,10.676,10.6367,10.6524,4670600.0
2011-04-08 11:00:00,13.52,13.57,13.51,13.53,3301500.0,10.6445,10.6839,10.6367,10.6524,3301500.0
2011-04-08 11:30:00,13.52,13.56,13.51,13.53,3056300.0,10.6445,10.676,10.6367,10.6524,3056300.0
2011-04-08 12:00:00,13.53,13.53,13.52,13.52,1479100.0,10.6524,10.6524,10.6445,10.6445,1479100.0
2011-04-08 12:30:00,13.52,13.56,13.5,13.51,5397800.0,10.6445,10.676,10.6288,10.6367,5397800.0
2011-04-08 13:00:00,13.52,13.52,13.5,13.52,1813200.0,10.6445,10.6445,10.6288,10.6445,1813200.0
2011-04-08 13:30:00,13.51,13.52,13.48,13.51,5558100.0,10.6367,10.6445,10.613,10.6367,5558100.0
2011-04-08 14:00:00,13.5,13.52,13.47,13.48,4092500.0,10.6288,10.6445,10.6052,10.613,4092500.0
2011-04-08 14:30:00,13.48,13.49,13.45,13.47,5403500.0,10.613,10.6209,10.5894,10.6052,5403500.0
2011-04-08 15:00:00,13.47,13.5,13.46,13.49,5118400.0,10.6052,10.6288,10.5973,10.6209,5118400.0
2011-04-08 15:30:00,13.49,13.51,13.46,13.47,11087800.0,10.6209,10.6367,10.5973,10.6052,11087800.0
2011-04-11 09:30:00,13.5,13.59,13.49,13.56,10392100.0,10.6288,10.6996,10.6209,10.676,10392100.0
2011-04-11 10:00:00,13.56,13.57,13.5,13.54,5725000.0,10.676,10.6839,10.6288,10.6603,5725000.0
2011-04-11 10:30:00,13.54,13.56,13.51,13.54,4717100.0,10.6603,10.676,10.6367,10.6603,4717100.0
2011-04-11 11:00:00,13.54,13.55,13.52,13.53,3260600.0,10.6603,10.6682,10.6445,10.6524,3260600.0
2011-04-11 11:30:00,13.53,13.54,13.5,13.5,2221800.0,10.6524,10.6603,10.6288,10.6288,2221800.0
2011-04-11 12:00:00,13.51,13.52,13.47,13.49,3321400.0,10.6367,10.6445,10.6052,10.6209,3321400.0
2011-04-11 12:30:00,13.49,13.49,13.45,13.45,2183600.0,10.6209,10.6209,10.5894,10.5894,2183600.0
2011-04-11 13:00:00,13.46,13.49,13.45,13.47,3106500.0,10.5973,10.6209,10.5894,10.6052,3106500.0
2011-04-11 13:30:00,13.46,13.5,13.45,13.49,3490300.0,10.5973,10.6288,10.5894,10.6209,3490300.0
2011-04-11 14:00:00,13.49,13.5,13.48,13.48,2172800.0,10.6209,10.6288,10.613,10.613,2172800.0
2011-04-11 14:30:00,13.48,13.5,13.45,13.46,4703400.0,10.613,10.6288,10.5894,10.5973,4703400.0
2011-04-11 15:00:00,13.47,13.48,13.43,13.45,5534600.0,10.6052,10.613,10.5737,10.5894,5534600.0
2011-04-11 15:30:00,13.45,13.51,13.44,13.51,8307000.0,10.5894,10.6367,10.5815,10.6367,8307000.0
2011-04-12 09:30:00,13.4,13.43,13.33,13.36,13133600.0,10.5501,10.5737,10.4949,10.5186,13133600.0
2011-04-12 10:00:00,13.36,13.39,13.31,13.38,8335600.0,10.5186,10.5422,10.4792,10.5343,8335600.0
2011-04-12 10:30:00,13.38,13.38,13.31,13.31,4944900.0,10.5343,10.5343,10.4792,10.4792,4944900.0
2011-04-12 11:00:00,13.32,13.37,13.31,13.35,5537700.0,10.4871,10.5264,10.4792,10.5107,5537700.0
2011-04-12 11:30:00,13.36,13.39,13.33,13.38,6748900.0,10.5186,10.5422,10.4949,10.5343,6748900.0
2011-04-12 12:00:00,13.37,13.39,13.36,13.39,2414100.0,10.5264,10.5422,10.5186,10.5422,2414100.0
2011-04-12 12:30:00,13.38,13.44,13.36,13.41,5605500.0,10.5343,10.5815,10.5186,10.5579,5605500.0
2011-04-12 13:00:00,13.41,13.44,13.38,13.43,4540300.0,10.5579,10.5815,10.5343,10.5737,4540300.0
2011-04-12 13:30:00,13.43,13.57,13.42,13.52,11225800.0,10.5737,10.6839,10.5658,10.6445,11225800.0
2011-04-12 14:00:00,13.51,13.58,13.5,13.56,6872600.0,10.6367,10.6918,10.6288,10.676,6872600.0
2011-04-12 14:30:00,13.56,13.56,13.5,13.52,4229100.0,10.676,10.676,10.6288,10.6445,4229100.0
2011-04-12 15:00:00,13.51,13.52,13.43,13.43,7950200.0,10.6367,10.6445,10.5737,10.5737,7950200.0
2011-04-12 15:30:00,13.44,13.48,13.42,13.48,10420100.0,10.5815,10.613,10.5658,10.613,10420100.0
2011-04-13 09:30:00,13.61,13.64,13.43,13.44,18288700.0,10.7154,10.739,10.5737,10.5815,18288700.0
2011-04-13 10:00:00,13.44,13.49,13.38,13.43,11130900.0,10.5815,10.6209,10.5343,10.5737,11130900.0
2011-04-13 10:30:00,13.42,13.43,13.32,13.36,11635400.0,10.5658,10.5737,10.4871,10.5186,11635400.0
2011-04-13 11:00:00,13.36,13.37,13.3,13.31,8281400.0,10.5186,10.5264,10.4713,10.4792,8281400.0
2011-04-13 11:30:00,13.3,13.36,13.26,13.3,9597500.0,10.4713,10.5186,10.4398,10.4713,9597500.0
2011-04-13 12:00:00,13.31,13.35,13.3,13.33,3566300.0,10.4792,10.5107,10.4713,10.4949,3566300.0
2011-04-13 12:30:00,13.33,13.34,13.3,13.3,4081900.0,10.4949,10.5028,10.4713,10.4713,4081900.0
2011-04-13 13:00:00,13.31,13.33,13.28,13.28,4806700.0,10.4792,10.4949,10.4556,10.4556,4806700.0
2011-04-13 13:30:00,13.28,13.29,13.22,13.24,5949200.0,10.4556,10.4635,10.4083,10.4241,5949200.0
2011-04-13 14:00:00,13.24,13.31,13.21,13.29,8181000.0,10.4241,10.4792,10.4005,10.4635,8181000.0
2011-04-13 14:30:00,13.3,13.34,13.28,13.32,4936300.0,10.4713,10.5028,10.4556,10.4871,4936300.0
2011-04-13 15:00:00,13.32,13.35,13.31,13.31,6788300.0,10.4871,10.5107,10.4792,10.4792,6788300.0
2011-04-13 15:30:00,13.32,13.33,13.27,13.27,12682600.0,10.4871,10.4949,10.4477,10.4477,12682600.0
2011-04-14 09:30:00,13.16,13.18,13.07,13.13,16244100.0,10.3611,10.3768,10.2902,10.3375,16244100.0
2011-04-14 10:00:00,13.14,13.2,13.12,13.2,10245000.0,10.3454,10.3926,10.3296,10.3926,10245000.0
2011-04-14 10:30:00,13.2,13.26,13.19,13.21,9983500.0,10.3926,10.4398,10.3847,10.4005,9983500.0
2011-04-14 11:00:00,13.21,13.24,13.19,13.21,5953500.0,10.4005,10.4241,10.3847,10.4005,5953500.0
2011-04-14 11:30:00,13.21,13.23,13.19,13.22,5133300.0,10.4005,10.4162,10.3847,10.4083,5133300.0
2011-04-14 12:00:00,13.21,13.24,13.19,13.23,4743300.0,10.4005,10.4241,10.3847,10.4162,4743300.0
2011-04-14 12:30:00,13.22,13.24,13.16,13.19,4339800.0,10.4083,10.4241,10.3611,10.3847,4339800.0
2011-04-14 13:00:00,13.19,13.2,13.17,13.18,2436300.0,10.3847,10.3926,10.369,10.3768,2436300.0
2011-04-14 13:30:00,13.18,13.2,13.17,13.19,2994100.0,10.3768,10.3926,10.369,10.3847,2994100.0
2011-04-14 14:00:00,13.18,13.21,13.18,13.19,3137100.0,10.3768,10.4005,10.3768,10.3847,3137100.0
2011-04-14 14:30:00,13.2,13.21,13.16,13.19,5749500.0,10.3926,10.4005,10.3611,10.3847,5749500.0
2011-04-14 15:00:00,13.19,13.24,13.18,13.21,7177400.0,10.3847,10.4241,10.3768,10.4005,7177400.0
2011-04-14 15:30:00,13.21,13.23,13.13,13.13,25837100.0,10.4005,10.4162,10.3375,10.3375,25837100.0
2011-04-15 09:30:00,13.22,13.33,13.08,13.08,35898100.0,10.4083,10.4949,10.2981,10.2981,35898100.0
2011-04-15 10:00:00,13.09,13.16,12.96,12.98,28791900.0,10.306,10.3611,10.2036,10.2194,28791900.0
2011-04-15 10:30:00,12.98,13.02,12.89,12.99,26297300.0,10.2194,10.2509,10.1485,10.2273,26297300.0
2011-04-15 11:00:00,12.99,13.04,12.99,13.0,13638900.0,10.2273,10.2666,10.2273,10.2351,13638900.0
2011-04-15 11:30:00,13.0,13.0,12.96,12.99,6551300.0,10.2351,10.2351,10.2036,10.2273,6551300.0
2011-04-15 12:00:00,12.99,13.04,12.98,13.0,7179700.0,10.2273,10.2666,10.2194,10.2351,7179700.0
2011-04-15 12:30:00,12.99,13.0,12.94,12.95,11609700.0,10.2273,10.2351,10.1879,10.1958,11609700.0
2011-04-15 13:00:00,12.96,12.97,12.9,12.92,10584800.0,10.2036,10.2115,10.1564,10.1721,10584800.0
2011-04-15 13:30:00,12.92,12.96,12.89,12.94,6891200.0,10.1721,10.2036,10.1485,10.1879,6891200.0
2011-04-15 14:00:00,12.94,12.96,12.91,12.93,6064300.0,10.1879,10.2036,10.1643,10.18,6064300.0
2011-04-15 14:30:00,12.92,12.94,12.9,12.93,8131300.0,10.1721,10.1879,10.1564,10.18,8131300.0
2011-04-15 15:00:00,12.92,13.0,12.92,12.97,18518300.0,10.1721,10.2351,10.1721,10.2115,18518300.0
2011-04-15 15:30:00,12.97,12.97,12.82,12.83,52910600.0,10.2115,10.2115,10.0934,10.1013,52910600.0
2011-04-18 09:30:00,12.59,12.6,12.38,12.41,58180100.0,9.9123,9.9202,9.747,9.7706,58180100.0
2011-04-18 10:00:00,12.41,12.46,12.31,12.4,28214100.0,9.7706,9.81,9.6919,9.7627,28214100.0
2011-04-18 10:30:00,12.41,12.44,12.3,12.3,25627500.0,9.7706,9.7942,9.684,9.684,25627500.0
2011-04-18 11:00:00,12.3,12.37,12.24,12.36,23404400.0,9.684,9.7391,9.6368,9.7312,23404400.0
2011-04-18 11:30:00,12.36,12.39,12.34,12.36,8985300.0,9.7312,9.7549,9.7155,9.7312,8985300.0
2011-04-18 12:00:00,12.37,12.43,12.35,12.42,12763700.0,9.7391,9.7864,9.7234,9.7785,12763700.0
2011-04-18 12:30:00,12.42,12.42,12.33,12.36,8570400.0,9.7785,9.7785,9.7076,9.7312,8570400.0
2011-04-18 13:00:00,12.36,12.37,12.33,12.33,5310800.0,9.7312,9.7391,9.7076,9.7076,5310800.0
2011-04-18 13:30:00,12.34,12.39,12.31,12.38,9890700.0,9.7155,9.7549,9.6919,9.747,9890700.0
2011-04-18 14:00:00,12.38,12.4,12.33,12.38,6591000.0,9.747,9.7627,9.7076,9.747,6591000.0
2011-04-18 14:30:00,12.38,12.41,12.37,12.37,8281300.0,9.747,9.7706,9.7391,9.7391,8281300.0
2011-04-18 15:00:00,12.37,12.41,12.34,12.4,10711900.0,9.7391,9.7706,9.7155,9.7627,10711900.0
2011-04-18 15:30:00,12.4,12.44,12.37,12.41,30505600.0,9.7627,9.7942,9.7391,9.7706,30505600.0
2011-04-19 09:30:00,12.53,12.53,12.27,12.29,26756800.0,9.8651,9.8651,9.6604,9.6761,26756800.0
2011-04-19 10:00:00,12.29,12.33,12.23,12.28,21202700.0,9.6761,9.7076,9.6289,9.6683,21202700.0
2011-04-19 10:30:00,12.28,12.29,12.2,12.23,16849500.0,9.6683,9.6761,9.6053,9.6289,16849500.0
2011-04-19 11:00:00,12.23,12.24,12.15,12.17,22620300.0,9.6289,9.6368,9.5659,9.5817,22620300.0
2011-04-19 11:30:00,12.16,12.25,12.16,12.25,10010600.0,9.5738,9.6446,9.5738,9.6446,10010600.0
2011-04-19 12:00:00,12.25,12.26,12.22,12.26,4783700.0,9.6446,9.6525,9.621,9.6525,4783700.0
2011-04-19 12:30:00,12.25,12.28,12.25,12.26,5998800.0,9.6446,9.6683,9.6446,9.6525,5998800.0
2011-04-19 13:00:00,12.26,12.32,12.26,12.29,7564800.0,9.6525,9.6998,9.6525,9.6761,7564800.0
2011-04-19 13:30:00,12.29,12.35,12.27,12.34,10988800.0,9.6761,9.7234,9.6604,9.7155,10988800.0
2011-04-19 14:00:00,12.33,12.34,12.27,12.32,10739400.0,9.7076,9.7155,9.6604,9.6998,10739400.0
2011-04-19 14:30:00,12.31,12.32,12.28,12.28,8216700.0,9.6919,9.6998,9.6683,9.6683,8216700.0
2011-04-19 15:00:00,12.29,12.32,12.26,12.26,8680100.0,9.6761,9.6998,9.6525,9.6525,8680100.0
2011-04-19 15:30:00,12.26,12.34,12.26,12.33,12791300.0,9.6525,9.7155,9.6525,9.7076,12791300.0
2011-04-20 09:30:00,12.43,12.48,12.31,12.41,23822500.0,9.7864,9.8257,9.6919,9.7706,23822500.0
2011-04-20 10:00:00,12.41,12.44,12.31,12.32,13202500.0,9.7706,9.7942,9.6919,9.6998,13202500.0
2011-04-20 10:30:00,12.33,12.35,12.31,12.32,9355600.0,9.7076,9.7234,9.6919,9.6998,9355600.0
2011-04-20 11:00:00,12.33,12.39,12.32,12.39,10570800.0,9.7076,9.7549,9.6998,9.7549,10570800.0
2011-04-20 11:30:00,12.39,12.41,12.38,12.39,8991600.0,9.7549,9.7706,9.747,9.7549,8991600.0
2011-04-20 12:00:00,12.39,12.4,12.33,12.35,7843300.0,9.7549,9.7627,9.7076,9.7234,7843300.0
2011-04-20 12:30:00,12.36,12.36,12.26,12.29,10208000.0,9.7312,9.7312,9.6525,9.6761,10208000.0
2011-04-20 13:00:00,12.29,12.3,12.25,12.27,5536400.0,9.6761,9.684,9.6446,9.6604,5536400.0
2011-04-20 13:30:00,12.27,12.27,12.21,12.24,11645300.0,9.6604,9.6604,9.6131,9.6368,11645300.0
2011-04-20 14:00:00,12.24,12.24,12.22,12.23,5739300.0,9.6368,9.6368,9.621,9.6289,5739300.0
2011-04-20 14:30:00,12.23,12.28,12.22,12.25,9606000.0,9.6289,9.6683,9.621,9.6446,9606000.0
2011-04-20 15:00:00,12.24,12.27,12.23,12.26,14648600.0,9.6368,9.6604,9.6289,9.6525,14648600.0
2011-04-20 15:30:00,12.25,12.32,12.25,12.27,27786200.0,9.6446,9.6998,9.6446,9.6604,27786200.0
2011-04-21 09:30:00,12.34,12.35,12.26,12.28,12048100.0,9.7155,9.7234,9.6525,9.6683,12048100.0
2011-04-21 10:00:00,12.28,12.4,12.24,12.37,15551800.0,9.6683,9.7627,9.6368,9.7391,15551800.0
2011-04-21 10:30:00,12.36,12.37,12.31,12.33,7045300.0,9.7312,9.7391,9.6919,9.7076,7045300.0
2011-04-21 11:00:00,12.34,12.38,12.32,12.38,4849500.0,9.7155,9.747,9.6998,9.747,4849500.0
2011-04-21 11:30:00,12.37,12.4,12.37,12.39,4734300.0,9.7391,9.7627,9.7391,9.7549,4734300.0
2011-04-21 12:00:00,12.38,12.39,12.37,12.38,2835600.0,9.747,9.7549,9.7391,9.747,2835600.0
2011-04-21 12:30:00,12.38,12.39,12.37,12.38,2674600.0,9.747,9.7549,9.7391,9.747,2674600.0
2011-04-21 13:00:00,12.38,12.4,12.36,12.37,5472900.0,9.747,9.7627,9.7312,9.7391,5472900.0
2011-04-21 13:30:00,12.37,12.38,12.33,12.34,5739000.0,9.7391,9.747,9.7076,9.7155,5739000.0
2011-04-21 14:00:00,12.34,12.36,12.33,12.34,4464800.0,9.7155,9.7312,9.7076,9.7155,4464800.0
2011-04-21 14:30:00,12.35,12.35,12.3,12.3,4730100.0,9.7234,9.7234,9.684,9.684,4730100.0
2011-04-21 15:00:00,12.3,12.31,12.29,12.31,3571200.0,9.684,9.6919,9.6761,9.6919,3571200.0
2011-04-21 15:30:00,12.31,12.35,12.29,12.32,16447100.0,9.6919,9.7234,9.6761,9.6998,16447100.0
2011-04-25 09:30:00,12.33,12.6,12.32,12.55,22530600.0,9.7076,9.9202,9.6998,9.8808,22530600.0
2011-04-25 10:00:00,12.54,12.57,12.46,12.5,14149000.0,9.873,9.8966,9.81,9.8415,14149000.0
2011-04-25 10:30:00,12.5,12.52,12.48,12.51,7964900.0,9.8415,9.8572,9.8257,9.8493,7964900.0
2011-04-25 11:00:00,12.51,12.54,12.48,12.49,7899200.0,9.8493,9.873,9.8257,9.8336,7899200.0
2011-04-25 11:30:00,12.49,12.49,12.44,12.46,6882200.0,9.8336,9.8336,9.7942,9.81,6882200.0
2011-04-25 12:00:00,12.46,12.49,12.45,12.47,2261800.0,9.81,9.8336,9.8021,9.8179,2261800.0
2011-04-25 12:30:00,12.46,12.49,12.46,12.47,4342900.0,9.81,9.8336,9.81,9.8179,4342900.0
2011-04-25 13:00:00,12.47,12.48,12.45,12.45,2856200.0,9.8179,9.8257,9.8021,9.8021,2856200.0
2011-04-25 13:30:00,12.46,12.47,12.44,12.44,4963800.0,9.81,9.8179,9.7942,9.7942,4963800.0
2011-04-25 14:00:00,12.44,12.45,12.44,12.45,4088600.0,9.7942,9.8021,9.7942,9.8021,4088600.0
2011-04-25 14:30:00,12.44,12.45,12.4,12.43,6712900.0,9.7942,9.8021,9.7627,9.7864,6712900.0
2011-04-25 15:00:00,12.43,12.45,12.4,12.42,5307000.0,9.7864,9.8021,9.7627,9.7785,5307000.0
2011-04-25 15:30:00,12.42,12.44,12.41,12.44,11784100.0,9.7785,9.7942,9.7706,9.7942,11784100.0
2011-04-26 09:30:00,12.49,12.53,12.4,12.41,10063900.0,9.8336,9.8651,9.7627,9.7706,10063900.0
2011-04-26 10:00:00,12.41,12.44,12.33,12.4,11191200.0,9.7706,9.7942,9.7076,9.7627,11191200.0
2011-04-26 10:30:00,12.4,12.42,12.39,12.4,4455400.0,9.7627,9.7785,9.7549,9.7627,4455400.0
2011-04-26 11:00:00,12.4,12.42,12.38,12.4,5053000.0,9.7627,9.7785,9.747,9.7627,5053000.0
2011-04-26 11:30:00,12.4,12.43,12.39,12.42,3822800.0,9.7627,9.7864,9.7549,9.7785,3822800.0
2011-04-26 12:00:00,12.42,12.42,12.36,12.38,7373900.0,9.7785,9.7785,9.7312,9.747,7373900.0
2011-04-26 12:30:00,12.39,12.4,12.36,12.37,5189100.0,9.7549,9.7627,9.7312,9.7391,5189100.0
2011-04-26 13:00:00,12.36,12.37,12.34,12.35,7289400.0,9.7312,9.7391,9.7155,9.7234,7289400.0
2011-04-26 13:30:00,12.35,12.36,12.27,12.28,10826700.0,9.7234,9.7312,9.6604,9.6683,10826700.0
2011-04-26 14:00:00,12.28,12.32,12.27,12.31,13566200.0,9.6683,9.6998,9.6604,9.6919,13566200.0
2011-04-26 14:30:00,12.3,12.31,12.27,12.31,8294300.0,9.684,9.6919,9.6604,9.6919,8294300.0
2011-04-26 15:00:00,12.31,12.35,12.28,12.28,10340200.0,9.6919,9.7234,9.6683,9.6683,10340200.0
2011-04-26 15:30:00,12.28,12.29,12.23,12.25,28951500.0,9.6683,9.6761,9.6289,9.6446,28951500.0
2011-04-27 09:30:00,12.24,12.35,12.23,12.27,16449800.0,9.6368,9.7234,9.6289,9.6604,16449800.0
2011-04-27 10:00:00,12.26,12.34,12.25,12.32,11988600.0,9.6525,9.7155,9.6446,9.6998,11988600.0
2011-04-27 10:30:00,12.32,12.33,12.29,12.33,5569400.0,9.6998,9.7076,9.6761,9.7076,5569400.0
2011-04-27 11:00:00,12.32,12.34,12.31,12.34,9164100.0,9.6998,9.7155,9.6919,9.7155,9164100.0
2011-04-27 11:30:00,12.33,12.34,12.3,12.31,6893900.0,9.7076,9.7155,9.684,9.6919,6893900.0
2011-04-27 12:00:00,12.32,12.38,12.3,12.36,5703600.0,9.6998,9.747,9.684,9.7312,5703600.0
2011-04-27 12:30:00,12.36,12.4,12.33,12.34,9167100.0,9.7312,9.7627,9.7076,9.7155,9167100.0
2011-04-27 13:00:00,12.34,12.36,12.32,12.34,4139800.0,9.7155,9.7312,9.6998,9.7155,4139800.0
2011-04-27 13:30:00,12.34,12.36,12.33,12.33,4197700.0,9.7155,9.7312,9.7076,9.7076,4197700.0
2011-04-27 14:00:00,12.34,12.34,12.3,12.31,5662600.0,9.7155,9.7155,9.684,9.6919,5662600.0
2011-04-27 14:30:00,12.31,12.33,12.3,12.3,5344100.0,9.6919,9.7076,9.684,9.684,5344100.0
2011-04-27 15:00:00,12.31,12.33,12.3,12.31,8268400.0,9.6919,9.7076,9.684,9.6919,8268400.0
2011-04-27 15:30:00,12.31,12.36,12.3,12.33,18062400.0,9.6919,9.7312,9.684,9.7076,18062400.0
2011-04-28 09:30:00,12.31,12.32,12.26,12.29,8323300.0,9.6919,9.6998,9.6525,9.6761,8323300.0
2011-04-28 10:00:00,12.3,12.31,12.25,12.27,8097600.0,9.684,9.6919,9.6446,9.6604,8097600.0
2011-04-28 10:30:00,12.28,12.31,12.27,12.3,4736000.0,9.6683,9.6919,9.6604,9.684,4736000.0
2011-04-28 11:00:00,12.29,12.32,12.28,12.3,3663100.0,9.6761,9.6998,9.6683,9.684,3663100.0
2011-04-28 11:30:00,12.3,12.3,12.26,12.27,3673500.0,9.684,9.684,9.6525,9.6604,3673500.0
2011-04-28 12:00:00,12.27,12.29,12.26,12.28,3205900.0,9.6604,9.6761,9.6525,9.6683,3205900.0
2011-04-28 12:30:00,12.28,12.3,12.27,12.29,4957500.0,9.6683,9.684,9.6604,9.6761,4957500.0
2011-04-28 13:00:00,12.29,12.3,12.26,12.28,3292600.0,9.6761,9.684,9.6525,9.6683,3292600.0
2011-04-28 13:30:00,12.28,12.31,12.27,12.3,5238000.0,9.6683,9.6919,9.6604,9.684,5238000.0
2011-04-28 14:00:00,12.3,12.38,12.3,12.35,9741800.0,9.684,9.747,9.684,9.7234,9741800.0
2011-04-28 14:30:00,12.35,12.36,12.33,12.36,5501700.0,9.7234,9.7312,9.7076,9.7312,5501700.0
2011-04-28 15:00:00,12.36,12.42,12.35,12.4,10750100.0,9.7312,9.7785,9.7234,9.7627,10750100.0
2011-04-28 15:30:00,12.4,12.45,12.38,12.42,14196600.0,9.7627,9.8021,9.747,9.7785,14196600.0
2011-04-29 09:30:00,12.4,12.42,12.35,12.36,9263000.0,9.7627,9.7785,9.7234,9.7312,9263000.0
2011-04-29 10:00:00,12.36,12.37,12.33,12.36,4203400.0,9.7312,9.7391,9.7076,9.7312,4203400.0
2011-04-29 10:30:00,12.35,12.4,12.34,12.38,5383400.0,9.7234,9.7627,9.7155,9.747,5383400.0
2011-04-29 11:00:00,12.37,12.39,12.34,12.34,6349900.0,9.7391,9.7549,9.7155,9.7155,6349900.0
2011-04-29 11:30:00,12.35,12.35,12.32,12.34,3328100.0,9.7234,9.7234,9.6998,9.7155,3328100.0
2011-04-29 12:00:00,12.34,12.36,12.33,12.34,3401500.0,9.7155,9.7312,9.7076,9.7155,3401500.0
2011-04-29 12:30:00,12.34,12.36,12.33,12.35,1853100.0,9.7155,9.7312,9.7076,9.7234,1853100.0
2011-04-29 13:00:00,12.35,12.36,12.33,12.34,3134300.0,9.7234,9.7312,9.7076,9.7155,3134300.0
2011-04-29 13:30:00,12.35,12.38,12.34,12.35,3393000.0,9.7234,9.747,9.7155,9.7234,3393000.0
2011-04-29 14:00:00,12.36,12.36,12.35,12.35,2034300.0,9.7312,9.7312,9.7234,9.7234,2034300.0
2011-04-29 14:30:00,12.35,12.37,12.35,12.35,3115400.0,9.7234,9.7391,9.7234,9.7234,3115400.0
2011-04-29 15:00:00,12.35,12.36,12.33,12.33,4587500.0,9.7234,9.7312,9.7076,9.7076,4587500.0
2011-04-29 15:30:00,12.33,12.34,12.29,12.3,21001100.0,9.7076,9.7155,9.6761,9.684,21001100.0
2011-05-02 09:30:00,12.36,12.45,12.33,12.42,16835900.0,9.7312,9.8021,9.7076,9.7785,16835900.0
2011-05-02 10:00:00,12.43,12.47,12.42,12.45,7536400.0,9.7864,9.8179,9.7785,9.8021,7536400.0
2011-05-02 10:30:00,12.45,12.45,12.42,12.45,4474000.0,9.8021,9.8021,9.7785,9.8021,4474000.0
2011-05-02 11:00:00,12.45,12.47,12.41,12.43,7289700.0,9.8021,9.8179,9.7706,9.7864,7289700.0
2011-05-02 11:30:00,12.42,12.44,12.39,12.39,4311500.0,9.7785,9.7942,9.7549,9.7549,4311500.0
2011-05-02 12:00:00,12.39,12.4,12.36,12.37,5581600.0,9.7549,9.7627,9.7312,9.7391,5581600.0
2011-05-02 12:30:00,12.37,12.39,12.36,12.37,3486700.0,9.7391,9.7549,9.7312,9.7391,3486700.0
2011-05-02 13:00:00,12.37,12.38,12.36,12.38,2691600.0,9.7391,9.747,9.7312,9.747,2691600.0
2011-05-02 13:30:00,12.38,12.38,12.36,12.37,1963300.0,9.747,9.747,9.7312,9.7391,1963300.0
2011-05-02 14:00:00,12.37,12.4,12.36,12.38,3197200.0,9.7391,9.7627,9.7312,9.747,3197200.0
2011-05-02 14:30:00,12.37,12.38,12.35,12.35,3175600.0,9.7391,9.747,9.7234,9.7234,3175600.0
2011-05-02 15:00:00,12.36,12.39,12.34,12.35,5323000.0,9.7312,9.7549,9.7155,9.7234,5323000.0
2011-05-02 15:30:00,12.35,12.38,12.34,12.35,12993600.0,9.7234,9.747,9.7155,9.7234,12993600.0
2011-05-03 09:30:00,12.35,12.58,12.33,12.57,20068700.0,9.7234,9.9045,9.7076,9.8966,20068700.0
2011-05-03 10:00:00,12.56,12.65,12.54,12.63,24852600.0,9.8887,9.9596,9.873,9.9438,24852600.0
2011-05-03 10:30:00,12.63,12.64,12.56,12.59,10073700.0,9.9438,9.9517,9.8887,9.9123,10073700.0
2011-05-03 11:00:00,12.6,12.65,12.59,12.63,7064000.0,9.9202,9.9596,9.9123,9.9438,7064000.0
2011-05-03 11:30:00,12.62,12.71,12.61,12.69,10651600.0,9.9359,10.0068,9.9281,9.9911,10651600.0
2011-05-03 12:00:00,12.69,12.71,12.62,12.63,10015900.0,9.9911,10.0068,9.9359,9.9438,10015900.0
2011-05-03 12:30:00,12.63,12.67,12.62,12.63,4930800.0,9.9438,9.9753,9.9359,9.9438,4930800.0
2011-05-03 13:00:00,12.63,12.68,12.63,12.65,5315400.0,9.9438,9.9832,9.9438,9.9596,5315400.0
2011-05-03 13:30:00,12.65,12.67,12.62,12.64,7480700.0,9.9596,9.9753,9.9359,9.9517,7480700.0
2011-05-03 14:00:00,12.64,12.65,12.57,12.64,7425200.0,9.9517,9.9596,9.8966,9.9517,7425200.0
2011-05-03 14:30:00,12.65,12.66,12.6,12.61,6008700.0,9.9596,9.9674,9.9202,9.9281,6008700.0
2011-05-03 15:00:00,12.62,12.65,12.6,12.64,6495200.0,9.9359,9.9596,9.9202,9.9517,6495200.0
2011-05-03 15:30:00,12.63,12.66,12.58,12.6,15872900.0,9.9438,9.9674,9.9045,9.9202,15872900.0
2011-05-04 09:30:00,12.64,12.68,12.49,12.49,15311200.0,9.9517,9.9832,9.8336,9.8336,15311200.0
2011-05-04 10:00:00,12.49,12.54,12.45,12.49,8463200.0,9.8336,9.873,9.8021,9.8336,8463200.0
2011-05-04 10:30:00,12.5,12.54,12.48,12.54,6419600.0,9.8415,9.873,9.8257,9.873,6419600.0
2011-05-04 11:00:00,12.54,12.55,12.48,12.49,5619500.0,9.873,9.8808,9.8257,9.8336,5619500.0
2011-05-04 11:30:00,12.49,12.52,12.48,12.5,4722000.0,9.8336,9.8572,9.8257,9.8415,4722000.0
2011-05-04 12:00:00,12.5,12.51,12.47,12.48,5038900.0,9.8415,9.8493,9.8179,9.8257,5038900.0
2011-05-04 12:30:00,12.48,12.49,12.47,12.47,2016300.0,9.8257,9.8336,9.8179,9.8179,2016300.0
2011-05-04 13:00:00,12.48,12.52,12.47,12.52,3978700.0,9.8257,9.8572,9.8179,9.8572,3978700.0
2011-05-04 13:30:00,12.52,12.54,12.5,12.51,3836100.0,9.8572,9.873,9.8415,9.8493,3836100.0
2011-05-04 14:00:00,12.51,12.51,12.46,12.46,7000800.0,9.8493,9.8493,9.81,9.81,7000800.0
2011-05-04 14:30:00,12.47,12.48,12.42,12.45,7298500.0,9.8179,9.8257,9.7785,9.8021,7298500.0
2011-05-04 15:00:00,12.45,12.48,12.44,12.47,5102300.0,9.8021,9.8257,9.7942,9.8179,5102300.0
2011-05-04 15:30:00,12.48,12.49,12.44,12.49,12890000.0,9.8257,9.8336,9.7942,9.8336,12890000.0
2011-05-05 09:30:00,12.41,12.47,12.36,12.38,11587800.0,9.7706,9.8179,9.7312,9.747,11587800.0
2011-05-05 10:00:00,12.38,12.39,12.32,12.34,10999500.0,9.747,9.7549,9.6998,9.7155,10999500.0
2011-05-05 10:30:00,12.34,12.35,12.3,12.31,7872900.0,9.7155,9.7234,9.684,9.6919,7872900.0
2011-05-05 11:00:00,12.31,12.32,12.3,12.32,5115900.0,9.6919,9.6998,9.684,9.6998,5115900.0
2011-05-05 11:30:00,12.32,12.37,12.31,12.32,9701100.0,9.6998,9.7391,9.6919,9.6998,9701100.0
2011-05-05 12:00:00,12.32,12.36,12.31,12.33,6242100.0,9.6998,9.7312,9.6919,9.7076,6242100.0
2011-05-05 12:30:00,12.33,12.33,12.31,12.33,3051300.0,9.7076,9.7076,9.6919,9.7076,3051300.0
2011-05-05 13:00:00,12.33,12.33,12.32,12.33,1553900.0,9.7076,9.7076,9.6998,9.7076,1553900.0
2011-05-05 13:30:00,12.33,12.36,12.31,12.32,8640100.0,9.7076,9.7312,9.6919,9.6998,8640100.0
2011-05-05 14:00:00,12.32,12.33,12.31,12.33,3292900.0,9.6998,9.7076,9.6919,9.7076,3292900.0
2011-05-05 14:30:00,12.33,12.33,12.25,12.26,12193100.0,9.7076,9.7076,9.6446,9.6525,12193100.0
2011-05-05 15:00:00,12.26,12.29,12.2,12.21,17403500.0,9.6525,9.6761,9.6053,9.6131,17403500.0
2011-05-05 15:30:00,12.21,12.3,12.2,12.3,18423900.0,9.6131,9.684,9.6053,9.684,18423900.0
2011-05-06 09:30:00,12.41,12.45,12.3,12.35,18909400.0,9.7706,9.8021,9.684,9.7234,18909400.0
2011-05-06 10:00:00,12.34,12.35,12.28,12.33,11174100.0,9.7155,9.7234,9.6683,9.7076,11174100.0
2011-05-06 10:30:00,12.33,12.35,12.31,12.33,6599300.0,9.7076,9.7234,9.6919,9.7076,6599300.0
2011-05-06 11:00:00,12.33,12.44,12.32,12.43,9965900.0,9.7076,9.7942,9.6998,9.7864,9965900.0
2011-05-06 11:30:00,12.44,12.44,12.38,12.39,5668500.0,9.7942,9.7942,9.747,9.7549,5668500.0
2011-05-06 12:00:00,12.4,12.41,12.33,12.34,7199500.0,9.7627,9.7706,9.7076,9.7155,7199500.0
2011-05-06 12:30:00,12.33,12.38,12.32,12.37,6916300.0,9.7076,9.747,9.6998,9.7391,6916300.0
2011-05-06 13:00:00,12.38,12.42,12.33,12.35,6584100.0,9.747,9.7785,9.7076,9.7234,6584100.0
2011-05-06 13:30:00,12.35,12.36,12.3,12.31,5165000.0,9.7234,9.7312,9.684,9.6919,5165000.0
2011-05-06 14:00:00,12.32,12.36,12.29,12.31,6435800.0,9.6998,9.7312,9.6761,9.6919,6435800.0
2011-05-06 14:30:00,12.31,12.31,12.28,12.3,4459800.0,9.6919,9.6919,9.6683,9.684,4459800.0
2011-05-06 15:00:00,12.29,12.31,12.28,12.29,4121100.0,9.6761,9.6919,9.6683,9.6761,4121100.0
2011-05-06 15:30:00,12.29,12.34,12.29,12.3,8167700.0,9.6761,9.7155,9.6761,9.684,8167700.0
2011-05-09 09:30:00,12.28,12.32,12.19,12.2,16304600.0,9.6683,9.6998,9.5974,9.6053,16304600.0
2011-05-09 10:00:00,12.21,12.23,12.17,12.17,10707600.0,9.6131,9.6289,9.5817,9.5817,10707600.0
2011-05-09 10:30:00,12.17,12.19,12.16,12.18,8164800.0,9.5817,9.5974,9.5738,9.5895,8164800.0
2011-05-09 11:00:00,12.18,12.18,12.13,12.15,13301700.0,9.5895,9.5895,9.5502,9.5659,13301700.0
2011-05-09 11:30:00,12.15,12.21,12.11,12.2,12912200.0,9.5659,9.6131,9.5344,9.6053,12912200.0
2011-05-09 12:00:00,12.19,12.22,12.17,12.17,7089300.0,9.5974,9.621,9.5817,9.5817,7089300.0
2011-05-09 12:30:00,12.18,12.2,12.16,12.16,4117600.0,9.5895,9.6053,9.5738,9.5738,4117600.0
2011-05-09 13:00:00,12.17,12.19,12.16,12.17,3833500.0,9.5817,9.5974,9.5738,9.5817,3833500.0
2011-05-09 13:30:00,12.18,12.19,12.15,12.17,3215100.0,9.5895,9.5974,9.5659,9.5817,3215100.0
2011-05-09 14:00:00,12.18,12.2,12.16,12.17,4845100.0,9.5895,9.6053,9.5738,9.5817,4845100.0
2011-05-09 14:30:00,12.17,12.18,12.15,12.15,4529200.0,9.5817,9.5895,9.5659,9.5659,4529200.0
2011-05-09 15:00:00,12.15,12.16,12.15,12.15,2718500.0,9.5659,9.5738,9.5659,9.5659,2718500.0
2011-05-09 15:30:00,12.16,12.19,12.15,12.17,10685900.0,9.5738,9.5974,9.5659,9.5817,10685900.0
2011-05-10 09:30:00,12.21,12.25,12.19,12.24,8617900.0,9.6131,9.6446,9.5974,9.6368,8617900.0
2011-05-10 10:00:00,12.23,12.33,12.18,12.31,16936100.0,9.6289,9.7076,9.5895,9.6919,16936100.0
2011-05-10 10:30:00,12.3,12.37,12.29,12.34,10250200.0,9.684,9.7391,9.6761,9.7155,10250200.0
2011-05-10 11:00:00,12.34,12.35,12.31,12.32,4659600.0,9.7155,9.7234,9.6919,9.6998,4659600.0
2011-05-10 11:30:00,12.32,12.34,12.3,12.31,3116500.0,9.6998,9.7155,9.684,9.6919,3116500.0
2011-05-10 12:00:00,12.31,12.32,12.28,12.31,4741200.0,9.6919,9.6998,9.6683,9.6919,4741200.0
2011-05-10 12:30:00,12.31,12.33,12.27,12.28,4078300.0,9.6919,9.7076,9.6604,9.6683,4078300.0
2011-05-10 13:00:00,12.28,12.28,12.23,12.25,3768100.0,9.6683,9.6683,9.6289,9.6446,3768100.0
2011-05-10 13:30:00,12.24,12.28,12.24,12.28,2781300.0,9.6368,9.6683,9.6368,9.6683,2781300.0
2011-05-10 14:00:00,12.28,12.28,12.25,12.25,2426300.0,9.6683,9.6683,9.6446,9.6446,2426300.0
2011-05-10 14:30:00,12.26,12.31,12.25,12.31,4068400.0,9.6525,9.6919,9.6446,9.6919,4068400.0
2011-05-10 15:00:00,12.31,12.35,12.3,12.33,8280000.0,9.6919,9.7234,9.684,9.7076,8280000.0
2011-05-10 15:30:00,12.33,12.33,12.26,12.28,11575700.0,9.7076,9.7076,9.6525,9.6683,11575700.0
2011-05-11 09:30:00,12.28,12.41,12.25,12.39,18535700.0,9.6683,9.7706,9.6446,9.7549,18535700.0
2011-05-11 10:00:00,12.38,12.4,12.35,12.37,10876000.0,9.747,9.7627,9.7234,9.7391,10876000.0
2011-05-11 10:30:00,12.38,12.41,12.34,12.39,10418000.0,9.747,9.7706,9.7155,9.7549,10418000.0
2011-05-11 11:00:00,12.4,12.43,12.37,12.42,8182800.0,9.7627,9.7864,9.7391,9.7785,8182800.0
2011-05-11 11:30:00,12.42,12.43,12.35,12.37,7945600.0,9.7785,9.7864,9.7234,9.7391,7945600.0
2011-05-11 12:00:00,12.37,12.37,12.27,12.33,11972800.0,9.7391,9.7391,9.6604,9.7076,11972800.0
2011-05-11 12:30:00,12.33,12.39,12.3,12.35,11161900.0,9.7076,9.7549,9.684,9.7234,11161900.0
2011-05-11 13:00:00,12.35,12.37,12.28,12.29,9027600.0,9.7234,9.7391,9.6683,9.6761,9027600.0
2011-05-11 13:30:00,12.3,12.31,12.26,12.28,6468700.0,9.684,9.6919,9.6525,9.6683,6468700.0
2011-05-11 14:00:00,12.28,12.29,12.25,12.27,5978100.0,9.6683,9.6761,9.6446,9.6604,5978100.0
2011-05-11 14:30:00,12.26,12.29,12.25,12.25,12293100.0,9.6525,9.6761,9.6446,9.6446,12293100.0
2011-05-11 15:00:00,12.26,12.29,12.23,12.27,7942100.0,9.6525,9.6761,9.6289,9.6604,7942100.0
2011-05-11 15:30:00,12.28,12.28,12.23,12.24,20527800.0,9.6683,9.6683,9.6289,9.6368,20527800.0
2011-05-12 09:30:00,12.2,12.23,12.1,12.12,13568700.0,9.6053,9.6289,9.5265,9.5423,13568700.0
2011-05-12 10:00:00,12.13,12.17,12.09,12.14,11517900.0,9.5502,9.5817,9.5187,9.558,11517900.0
2011-05-12 10:30:00,12.14,12.16,12.1,12.13,9293600.0,9.558,9.5738,9.5265,9.5502,9293600.0
2011-05-12 11:00:00,12.13,12.2,12.12,12.17,8458500.0,9.5502,9.6053,9.5423,9.5817,8458500.0
2011-05-12 11:30:00,12.17,12.22,12.17,12.19,7028600.0,9.5817,9.621,9.5817,9.5974,7028600.0
2011-05-12 12:00:00,12.18,12.2,12.16,12.18,3403000.0,9.5895,9.6053,9.5738,9.5895,3403000.0
2011-05-12 12:30:00,12.18,12.18,12.14,12.18,5461400.0,9.5895,9.5895,9.558,9.5895,5461400.0
2011-05-12 13:00:00,12.18,12.26,12.17,12.23,7630300.0,9.5895,9.6525,9.5817,9.6289,7630300.0
2011-05-12 13:30:00,12.24,12.27,12.18,12.19,8067200.0,9.6368,9.6604,9.5895,9.5974,8067200.0
2011-05-12 14:00:00,12.2,12.24,12.19,12.19,5576000.0,9.6053,9.6368,9.5974,9.5974,5576000.0
2011-05-12 14:30:00,12.19,12.2,12.17,12.18,5012800.0,9.5974,9.6053,9.5817,9.5895,5012800.0
2011-05-12 15:00:00,12.18,12.21,12.16,12.18,6485400.0,9.5895,9.6131,9.5738,9.5895,6485400.0
2011-05-12 15:30:00,12.19,12.21,12.17,12.21,9940600.0,9.5974,9.6131,9.5817,9.6131,9940600.0
2011-05-13 09:30:00,12.2,12.21,12.13,12.14,9531300.0,9.6053,9.6131,9.5502,9.558,9531300.0
2011-05-13 10:00:00,12.14,12.14,12.09,12.12,12587000.0,9.558,9.558,9.5187,9.5423,12587000.0
2011-05-13 10:30:00,12.12,12.12,12.09,12.09,7679800.0,9.5423,9.5423,9.5187,9.5187,7679800.0
2011-05-13 11:00:00,12.09,12.1,11.98,12.01,23115900.0,9.5187,9.5265,9.4321,9.4557,23115900.0
2011-05-13 11:30:00,12.01,12.06,12.0,12.01,13355700.0,9.4557,9.4951,9.4478,9.4557,13355700.0
2011-05-13 12:00:00,12.01,12.03,11.95,11.98,12755800.0,9.4557,9.4714,9.4084,9.4321,12755800.0
2011-05-13 12:30:00,11.98,11.99,11.91,11.95,16731500.0,9.4321,9.4399,9.377,9.4084,16731500.0
2011-05-13 13:00:00,11.96,12.0,11.94,11.97,5682300.0,9.4163,9.4478,9.4006,9.4242,5682300.0
2011-05-13 13:30:00,11.98,11.98,11.93,11.96,4211500.0,9.4321,9.4321,9.3927,9.4163,4211500.0
2011-05-13 14:00:00,11.96,12.03,11.95,12.0,7987300.0,9.4163,9.4714,9.4084,9.4478,7987300.0
2011-05-13 14:30:00,12.0,12.01,11.95,11.97,6094700.0,9.4478,9.4557,9.4084,9.4242,6094700.0
2011-05-13 15:00:00,11.97,11.98,11.93,11.94,6200900.0,9.4242,9.4321,9.3927,9.4006,6200900.0
2011-05-13 15:30:00,11.95,11.98,11.91,11.93,23834700.0,9.4084,9.4321,9.377,9.3927,23834700.0
2011-05-16 09:30:00,11.89,12.06,11.82,12.0,14992500.0,9.3612,9.4951,9.3061,9.4478,14992500.0
2011-05-16 10:00:00,12.0,12.11,11.99,12.09,13195700.0,9.4478,9.5344,9.4399,9.5187,13195700.0
2011-05-16 10:30:00,12.08,12.09,12.04,12.06,6394400.0,9.5108,9.5187,9.4793,9.4951,6394400.0
2011-05-16 11:00:00,12.06,12.09,12.04,12.05,4040400.0,9.4951,9.5187,9.4793,9.4872,4040400.0
2011-05-16 11:30:00,12.05,12.05,11.99,12.0,4954300.0,9.4872,9.4872,9.4399,9.4478,4954300.0
2011-05-16 12:00:00,12.0,12.01,11.97,11.99,5961600.0,9.4478,9.4557,9.4242,9.4399,5961600.0
2011-05-16 12:30:00,11.99,12.01,11.93,11.94,5714500.0,9.4399,9.4557,9.3927,9.4006,5714500.0
2011-05-16 13:00:00,11.94,11.98,11.91,11.98,7065500.0,9.4006,9.4321,9.377,9.4321,7065500.0
2011-05-16 13:30:00,11.98,12.0,11.97,11.99,3167000.0,9.4321,9.4478,9.4242,9.4399,3167000.0
2011-05-16 14:00:00,11.98,12.03,11.98,11.99,5332200.0,9.4321,9.4714,9.4321,9.4399,5332200.0
2011-05-16 14:30:00,11.99,12.0,11.95,11.96,6221000.0,9.4399,9.4478,9.4084,9.4163,6221000.0
2011-05-16 15:00:00,11.97,12.0,11.92,11.93,6739300.0,9.4242,9.4478,9.3848,9.3927,6739300.0
2011-05-16 15:30:00,11.92,11.93,11.85,11.85,25884300.0,9.3848,9.3927,9.3297,9.3297,25884300.0
2011-05-17 09:30:00,11.81,11.94,11.8,11.88,21849900.0,9.2982,9.4006,9.2903,9.3533,21849900.0
2011-05-17 10:00:00,11.88,11.91,11.83,11.89,12666400.0,9.3533,9.377,9.314,9.3612,12666400.0
2011-05-17 10:30:00,11.9,11.91,11.85,11.87,8638800.0,9.3691,9.377,9.3297,9.3455,8638800.0
2011-05-17 11:00:00,11.86,11.87,11.8,11.85,13863900.0,9.3376,9.3455,9.2903,9.3297,13863900.0
2011-05-17 11:30:00,11.85,11.87,11.82,11.86,9135600.0,9.3297,9.3455,9.3061,9.3376,9135600.0
2011-05-17 12:00:00,11.86,11.9,11.84,11.88,9225400.0,9.3376,9.3691,9.3218,9.3533,9225400.0
2011-05-17 12:30:00,11.88,11.9,11.85,11.85,8969400.0,9.3533,9.3691,9.3297,9.3297,8969400.0
2011-05-17 13:00:00,11.86,11.88,11.84,11.87,5692400.0,9.3376,9.3533,9.3218,9.3455,5692400.0
2011-05-17 13:30:00,11.87,11.9,11.86,11.87,7925200.0,9.3455,9.3691,9.3376,9.3455,7925200.0
2011-05-17 14:00:00,11.87,11.89,11.85,11.86,6378200.0,9.3455,9.3612,9.3297,9.3376,6378200.0
2011-05-17 14:30:00,11.86,11.89,11.85,11.88,4639800.0,9.3376,9.3612,9.3297,9.3533,4639800.0
2011-05-17 15:00:00,11.88,11.9,11.86,11.89,9796800.0,9.3533,9.3691,9.3376,9.3612,9796800.0
2011-05-17 15:30:00,11.88,11.94,11.88,11.9,17400100.0,9.3533,9.4006,9.3533,9.3691,17400100.0
2011-05-18 09:30:00,11.9,11.9,11.8,11.82,13503200.0,9.3691,9.3691,9.2903,9.3061,13503200.0
2011-05-18 10:00:00,11.82,11.83,11.77,11.81,14951100.0,9.3061,9.314,9.2667,9.2982,14951100.0
2011-05-18 10:30:00,11.81,11.84,11.8,11.8,8510600.0,9.2982,9.3218,9.2903,9.2903,8510600.0
2011-05-18 11:00:00,11.8,11.81,11.76,11.78,14917100.0,9.2903,9.2982,9.2589,9.2746,14917100.0
2011-05-18 11:30:00,11.78,11.78,11.76,11.78,5825300.0,9.2746,9.2746,9.2589,9.2746,5825300.0
2011-05-18 12:00:00,11.78,11.79,11.75,11.76,12518600.0,9.2746,9.2825,9.251,9.2589,12518600.0
2011-05-18 12:30:00,11.76,11.8,11.73,11.79,13935700.0,9.2589,9.2903,9.2352,9.2825,13935700.0
2011-05-18 13:00:00,11.78,11.81,11.78,11.79,5913500.0,9.2746,9.2982,9.2746,9.2825,5913500.0
2011-05-18 13:30:00,11.78,11.81,11.77,11.79,5336700.0,9.2746,9.2982,9.2667,9.2825,5336700.0
2011-05-18 14:00:00,11.79,11.81,11.76,11.77,7735800.0,9.2825,9.2982,9.2589,9.2667,7735800.0
2011-05-18 14:30:00,11.76,11.78,11.73,11.75,12439200.0,9.2589,9.2746,9.2352,9.251,12439200.0
2011-05-18 15:00:00,11.74,11.77,11.74,11.76,5828800.0,9.2431,9.2667,9.2431,9.2589,5828800.0
2011-05-18 15:30:00,11.77,11.8,11.75,11.79,23439700.0,9.2667,9.2903,9.251,9.2825,23439700.0
2011-05-19 09:30:00,11.88,11.89,11.82,11.86,16474300.0,9.3533,9.3612,9.3061,9.3376,16474300.0
2011-05-19 10:00:00,11.85,11.86,11.78,11.79,11583800.0,9.3297,9.3376,9.2746,9.2825,11583800.0
2011-05-19 10:30:00,11.8,11.8,11.72,11.74,11579600.0,9.2903,9.2903,9.2274,9.2431,11579600.0
2011-05-19 11:00:00,11.75,11.78,11.72,11.74,7123700.0,9.251,9.2746,9.2274,9.2431,7123700.0
2011-05-19 11:30:00,11.74,11.75,11.73,11.74,4330600.0,9.2431,9.251,9.2352,9.2431,4330600.0
2011-05-19 12:00:00,11.74,11.76,11.72,11.73,5964200.0,9.2431,9.2589,9.2274,9.2352,5964200.0
2011-05-19 12:30:00,11.73,11.74,11.7,11.7,6345200.0,9.2352,9.2431,9.2116,9.2116,6345200.0
2011-05-19 13:00:00,11.71,11.71,11.7,11.71,3862000.0,9.2195,9.2195,9.2116,9.2195,3862000.0
2011-05-19 13:30:00,11.71,11.73,11.68,11.72,4491700.0,9.2195,9.2352,9.1959,9.2274,4491700.0
2011-05-19 14:00:00,11.72,11.74,11.7,11.7,6323000.0,9.2274,9.2431,9.2116,9.2116,6323000.0
2011-05-19 14:30:00,11.7,11.71,11.68,11.71,7613000.0,9.2116,9.2195,9.1959,9.2195,7613000.0
2011-05-19 15:00:00,11.71,11.73,11.69,11.72,9570200.0,9.2195,9.2352,9.2037,9.2274,9570200.0
2011-05-19 15:30:00,11.73,11.73,11.69,11.7,17712600.0,9.2352,9.2352,9.2037,9.2116,17712600.0
2011-05-20 09:30:00,11.65,11.75,11.6,11.73,18195200.0,9.1723,9.251,9.1329,9.2352,18195200.0
2011-05-20 10:00:00,11.73,11.78,11.7,11.73,12441800.0,9.2352,9.2746,9.2116,9.2352,12441800.0
2011-05-20 10:30:00,11.73,11.74,11.66,11.67,8166600.0,9.2352,9.2431,9.1801,9.188,8166600.0
2011-05-20 11:00:00,11.67,11.71,11.67,11.7,4036600.0,9.188,9.2195,9.188,9.2116,4036600.0
2011-05-20 11:30:00,11.69,11.73,11.66,11.66,4979200.0,9.2037,9.2352,9.1801,9.1801,4979200.0
2011-05-20 12:00:00,11.67,11.7,11.66,11.7,2970200.0,9.188,9.2116,9.1801,9.2116,2970200.0
2011-05-20 12:30:00,11.7,11.7,11.65,11.65,5610800.0,9.2116,9.2116,9.1723,9.1723,5610800.0
2011-05-20 13:00:00,11.66,11.68,11.63,11.67,6878100.0,9.1801,9.1959,9.1565,9.188,6878100.0
2011-05-20 13:30:00,11.67,11.68,11.63,11.64,4564600.0,9.188,9.1959,9.1565,9.1644,4564600.0
2011-05-20 14:00:00,11.64,11.64,11.6,11.61,6523000.0,9.1644,9.1644,9.1329,9.1408,6523000.0
2011-05-20 14:30:00,11.62,11.63,11.58,11.6,6611200.0,9.1486,9.1565,9.1171,9.1329,6611200.0
2011-05-20 15:00:00,11.6,11.61,11.57,11.58,7006100.0,9.1329,9.1408,9.1093,9.1171,7006100.0
2011-05-20 15:30:00,11.58,11.58,11.53,11.57,19232300.0,9.1171,9.1171,9.0778,9.1093,19232300.0
2011-05-23 09:30:00,11.47,11.5,11.4,11.49,16905400.0,9.0305,9.0542,8.9754,9.0463,16905400.0
2011-05-23 10:00:00,11.49,11.52,11.46,11.48,9501500.0,9.0463,9.0699,9.0227,9.0384,9501500.0
2011-05-23 10:30:00,11.48,11.51,11.45,11.46,12097500.0,9.0384,9.062,9.0148,9.0227,12097500.0
2011-05-23 11:00:00,11.46,11.47,11.42,11.44,7417700.0,9.0227,9.0305,8.9912,9.0069,7417700.0
2011-05-23 11:30:00,11.44,11.44,11.39,11.42,6622300.0,9.0069,9.0069,8.9675,8.9912,6622300.0
2011-05-23 12:00:00,11.42,11.42,11.38,11.42,9681100.0,8.9912,8.9912,8.9597,8.9912,9681100.0
2011-05-23 12:30:00,11.42,11.44,11.39,11.43,5977100.0,8.9912,9.0069,8.9675,8.999,5977100.0
2011-05-23 13:00:00,11.43,11.45,11.41,11.41,3086900.0,8.999,9.0148,8.9833,8.9833,3086900.0
2011-05-23 13:30:00,11.42,11.44,11.4,11.43,4661300.0,8.9912,9.0069,8.9754,8.999,4661300.0
2011-05-23 14:00:00,11.43,11.47,11.42,11.45,8963300.0,8.999,9.0305,8.9912,9.0148,8963300.0
2011-05-23 14:30:00,11.45,11.49,11.44,11.47,8267800.0,9.0148,9.0463,9.0069,9.0305,8267800.0
2011-05-23 15:00:00,11.46,11.48,11.44,11.44,6300600.0,9.0227,9.0384,9.0069,9.0069,6300600.0
2011-05-23 15:30:00,11.45,11.45,11.42,11.43,11225300.0,9.0148,9.0148,8.9912,8.999,11225300.0
2011-05-24 09:30:00,11.45,11.5,11.42,11.49,16238200.0,9.0148,9.0542,8.9912,9.0463,16238200.0
2011-05-24 10:00:00,11.49,11.51,11.46,11.46,9952900.0,9.0463,9.062,9.0227,9.0227,9952900.0
2011-05-24 10:30:00,11.46,11.47,11.41,11.42,8866400.0,9.0227,9.0305,8.9833,8.9912,8866400.0
2011-05-24 11:00:00,11.42,11.44,11.4,11.41,8467300.0,8.9912,9.0069,8.9754,8.9833,8467300.0
2011-05-24 11:30:00,11.41,11.43,11.38,11.38,8843400.0,8.9833,8.999,8.9597,8.9597,8843400.0
2011-05-24 12:00:00,11.39,11.4,11.34,11.37,10410900.0,8.9675,8.9754,8.9282,8.9518,10410900.0
2011-05-24 12:30:00,11.37,11.38,11.34,11.36,5488200.0,8.9518,8.9597,8.9282,8.9439,5488200.0
2011-05-24 13:00:00,11.35,11.37,11.31,11.33,5344800.0,8.9361,8.9518,8.9046,8.9203,5344800.0
2011-05-24 13:30:00,11.33,11.33,11.29,11.33,5792700.0,8.9203,8.9203,8.8888,8.9203,5792700.0
2011-05-24 14:00:00,11.32,11.36,11.3,11.35,8079200.0,8.9124,8.9439,8.8967,8.9361,8079200.0
2011-05-24 14:30:00,11.35,11.36,11.33,11.35,5340000.0,8.9361,8.9439,8.9203,8.9361,5340000.0
2011-05-24 15:00:00,11.34,11.5,11.34,11.48,12888600.0,8.9282,9.0542,8.9282,9.0384,12888600.0
2011-05-24 15:30:00,11.49,11.5,11.45,11.46,14742500.0,9.0463,9.0542,9.0148,9.0227,14742500.0
2011-05-25 09:30:00,11.35,11.58,11.35,11.48,15350400.0,8.9361,9.1171,8.9361,9.0384,15350400.0
2011-05-25 10:00:00,11.47,11.5,11.42,11.49,8483500.0,9.0305,9.0542,8.9912,9.0463,8483500.0
2011-05-25 10:30:00,11.49,11.55,11.48,11.5,9939200.0,9.0463,9.0935,9.0384,9.0542,9939200.0
2011-05-25 11:00:00,11.51,11.53,11.48,11.48,7977700.0,9.062,9.0778,9.0384,9.0384,7977700.0
2011-05-25 11:30:00,11.49,11.52,11.48,11.49,4285100.0,9.0463,9.0699,9.0384,9.0463,4285100.0
2011-05-25 12:00:00,11.49,11.51,11.47,11.47,2605400.0,9.0463,9.062,9.0305,9.0305,2605400.0
2011-05-25 12:30:00,11.47,11.47,11.44,11.45,5443700.0,9.0305,9.0305,9.0069,9.0148,5443700.0
2011-05-25 13:00:00,11.45,11.45,11.4,11.4,4684300.0,9.0148,9.0148,8.9754,8.9754,4684300.0
2011-05-25 13:30:00,11.4,11.42,11.39,11.41,3951600.0,8.9754,8.9912,8.9675,8.9833,3951600.0
2011-05-25 14:00:00,11.41,11.46,11.4,11.46,4513600.0,8.9833,9.0227,8.9754,9.0227,4513600.0
2011-05-25 14:30:00,11.46,11.46,11.42,11.43,5473500.0,9.0227,9.0227,8.9912,8.999,5473500.0
2011-05-25 15:00:00,11.43,11.48,11.42,11.44,7454900.0,8.999,9.0384,8.9912,9.0069,7454900.0
2011-05-25 15:30:00,11.44,11.44,11.38,11.39,13611100.0,9.0069,9.0069,8.9597,8.9675,13611100.0
2011-05-26 09:30:00,11.39,11.5,11.38,11.47,16957100.0,8.9675,9.0542,8.9597,9.0305,16957100.0
2011-05-26 10:00:00,11.46,11.52,11.45,11.5,13869700.0,9.0227,9.0699,9.0148,9.0542,13869700.0
2011-05-26 10:30:00,11.5,11.53,11.46,11.47,8763900.0,9.0542,9.0778,9.0227,9.0305,8763900.0
2011-05-26 11:00:00,11.46,11.47,11.42,11.44,8660400.0,9.0227,9.0305,8.9912,9.0069,8660400.0
2011-05-26 11:30:00,11.44,11.45,11.41,11.43,3795600.0,9.0069,9.0148,8.9833,8.999,3795600.0
2011-05-26 12:00:00,11.44,11.45,11.42,11.45,2966300.0,9.0069,9.0148,8.9912,9.0148,2966300.0
2011-05-26 12:30:00,11.44,11.47,11.43,11.44,3316600.0,9.0069,9.0305,8.999,9.0069,3316600.0
2011-05-26 13:00:00,11.45,11.46,11.43,11.45,3036300.0,9.0148,9.0227,8.999,9.0148,3036300.0
2011-05-26 13:30:00,11.44,11.49,11.44,11.45,4867400.0,9.0069,9.0463,9.0069,9.0148,4867400.0
2011-05-26 14:00:00,11.46,11.56,11.44,11.51,16785800.0,9.0227,9.1014,9.0069,9.062,16785800.0
2011-05-26 14:30:00,11.5,11.54,11.49,11.52,7970500.0,9.0542,9.0856,9.0463,9.0699,7970500.0
2011-05-26 15:00:00,11.51,11.54,11.45,11.49,9318200.0,9.062,9.0856,9.0148,9.0463,9318200.0
2011-05-26 15:30:00,11.49,11.53,11.46,11.47,17573500.0,9.0463,9.0778,9.0227,9.0305,17573500.0
2011-05-27 09:30:00,11.57,11.69,11.54,11.67,15617300.0,9.1093,9.2037,9.0856,9.188,15617300.0
2011-05-27 10:00:00,11.67,11.7,11.6,11.69,11749800.0,9.188,9.2116,9.1329,9.2037,11749800.0
2011-05-27 10:30:00,11.69,11.75,11.67,11.74,11540900.0,9.2037,9.251,9.188,9.2431,11540900.0
2011-05-27 11:00:00,11.74,11.77,11.68,11.69,11046400.0,9.2431,9.2667,9.1959,9.2037,11046400.0
2011-05-27 11:30:00,11.7,11.73,11.68,11.73,4927300.0,9.2116,9.2352,9.1959,9.2352,4927300.0
2011-05-27 12:00:00,11.72,11.73,11.68,11.69,3334400.0,9.2274,9.2352,9.1959,9.2037,3334400.0
2011-05-27 12:30:00,11.69,11.73,11.69,11.71,3353600.0,9.2037,9.2352,9.2037,9.2195,3353600.0
2011-05-27 13:00:00,11.7,11.72,11.7,11.71,1743500.0,9.2116,9.2274,9.2116,9.2195,1743500.0
2011-05-27 13:30:00,11.71,11.76,11.7,11.76,6483200.0,9.2195,9.2589,9.2116,9.2589,6483200.0
2011-05-27 14:00:00,11.75,11.77,11.74,11.76,4334800.0,9.251,9.2667,9.2431,9.2589,4334800.0
2011-05-27 14:30:00,11.76,11.78,11.71,11.72,5724400.0,9.2589,9.2746,9.2195,9.2274,5724400.0
2011-05-27 15:00:00,11.73,11.74,11.69,11.73,8009900.0,9.2352,9.2431,9.2037,9.2352,8009900.0
2011-05-27 15:30:00,11.74,11.75,11.68,11.69,12739400.0,9.2431,9.251,9.1959,9.2037,12739400.0
2011-05-31 09:30:00,11.87,11.92,11.75,11.77,14520900.0,9.3455,9.3848,9.251,9.2667,14520900.0
2011-05-31 10:00:00,11.77,11.81,11.75,11.77,10433200.0,9.2667,9.2982,9.251,9.2667,10433200.0
2011-05-31 10:30:00,11.78,11.78,11.71,11.73,7107100.0,9.2746,9.2746,9.2195,9.2352,7107100.0
2011-05-31 11:00:00,11.73,11.73,11.71,11.73,2548700.0,9.2352,9.2352,9.2195,9.2352,2548700.0
2011-05-31 11:30:00,11.73,11.76,11.72,11.72,3937200.0,9.2352,9.2589,9.2274,9.2274,3937200.0
2011-05-31 12:00:00,11.73,11.73,11.7,11.72,3801400.0,9.2352,9.2352,9.2116,9.2274,3801400.0
2011-05-31 12:30:00,11.72,11.73,11.66,11.69,5650600.0,9.2274,9.2352,9.1801,9.2037,5650600.0
2011-05-31 13:00:00,11.69,11.72,11.68,11.68,2876000.0,9.2037,9.2274,9.1959,9.1959,2876000.0
2011-05-31 13:30:00,11.68,11.7,11.65,11.65,4814600.0,9.1959,9.2116,9.1723,9.1723,4814600.0
2011-05-31 14:00:00,11.66,11.68,11.62,11.63,8341300.0,9.1801,9.1959,9.1486,9.1565,8341300.0
2011-05-31 14:30:00,11.63,11.65,11.62,11.64,6447600.0,9.1565,9.1723,9.1486,9.1644,6447600.0
2011-05-31 15:00:00,11.63,11.67,11.63,11.66,4072200.0,9.1565,9.188,9.1565,9.1801,4072200.0
2011-05-31 15:30:00,11.66,11.75,11.64,11.74,15950600.0,9.1801,9.251,9.1644,9.2431,15950600.0
2011-06-01 09:30:00,11.71,11.74,11.53,11.56,16232800.0,9.2277,9.2513,9.0858,9.1095,16232800.0
2011-06-01 10:00:00,11.55,11.57,11.44,11.45,16422300.0,9.1016,9.1174,9.0149,9.0228,16422300.0
2011-06-01 10:30:00,11.46,11.46,11.38,11.44,16149800.0,9.0307,9.0307,8.9676,9.0149,16149800.0
2011-06-01 11:00:00,11.44,11.45,11.38,11.4,11700300.0,9.0149,9.0228,8.9676,8.9834,11700300.0
2011-06-01 11:30:00,11.4,11.42,11.35,11.35,8451800.0,8.9834,8.9992,8.944,8.944,8451800.0
2011-06-01 12:00:00,11.36,11.38,11.32,11.33,12864100.0,8.9519,8.9676,8.9204,8.9282,12864100.0
2011-06-01 12:30:00,11.33,11.36,11.33,11.34,6973100.0,8.9282,8.9519,8.9282,8.9361,6973100.0
2011-06-01 13:00:00,11.33,11.36,11.29,11.32,9944600.0,8.9282,8.9519,8.8967,8.9204,9944600.0
2011-06-01 13:30:00,11.32,11.34,11.3,11.33,6969800.0,8.9204,8.9361,8.9046,8.9282,6969800.0
2011-06-01 14:00:00,11.33,11.35,11.29,11.34,8850600.0,8.9282,8.944,8.8967,8.9361,8850600.0
2011-06-01 14:30:00,11.34,11.34,11.26,11.29,12297400.0,8.9361,8.9361,8.8731,8.8967,12297400.0
2011-06-01 15:00:00,11.29,11.32,11.25,11.29,13668500.0,8.8967,8.9204,8.8652,8.8967,13668500.0
2011-06-01 15:30:00,11.3,11.31,11.23,11.25,23721600.0,8.9046,8.9125,8.8494,8.8652,23721600.0
2011-06-02 09:30:00,11.29,11.39,11.1,11.13,36755200.0,8.8967,8.9755,8.747,8.7706,36755200.0
2011-06-02 10:00:00,11.14,11.24,11.08,11.24,23538000.0,8.7785,8.8573,8.7312,8.8573,23538000.0
2011-06-02 10:30:00,11.24,11.3,11.21,11.25,11982800.0,8.8573,8.9046,8.8337,8.8652,11982800.0
2011-06-02 11:00:00,11.25,11.3,11.19,11.2,10178100.0,8.8652,8.9046,8.8179,8.8258,10178100.0
2011-06-02 11:30:00,11.2,11.28,11.17,11.28,12971900.0,8.8258,8.8888,8.8022,8.8888,12971900.0
2011-06-02 12:00:00,11.27,11.29,11.23,11.28,4442000.0,8.881,8.8967,8.8494,8.8888,4442000.0
2011-06-02 12:30:00,11.28,11.39,11.26,11.35,10951900.0,8.8888,8.9755,8.8731,8.944,10951900.0
2011-06-02 13:00:00,11.35,11.36,11.28,11.32,12101200.0,8.944,8.9519,8.8888,8.9204,12101200.0
2011-06-02 13:30:00,11.32,11.32,11.25,11.31,8842200.0,8.9204,8.9204,8.8652,8.9125,8842200.0
2011-06-02 14:00:00,11.3,11.37,11.29,11.31,9262400.0,8.9046,8.9598,8.8967,8.9125,9262400.0
2011-06-02 14:30:00,11.31,11.4,11.3,11.39,10251700.0,8.9125,8.9834,8.9046,8.9755,10251700.0
2011-06-02 15:00:00,11.39,11.42,11.33,11.36,11473700.0,8.9755,8.9992,8.9282,8.9519,11473700.0
2011-06-02 15:30:00,11.35,11.37,11.26,11.29,20683700.0,8.944,8.9598,8.8731,8.8967,20683700.0
2011-06-03 09:30:00,11.2,11.29,11.16,11.26,15759500.0,8.8258,8.8967,8.7943,8.8731,15759500.0
2011-06-03 10:00:00,11.26,11.35,11.23,11.34,14568900.0,8.8731,8.944,8.8494,8.9361,14568900.0
2011-06-03 10:30:00,11.34,11.45,11.33,11.39,16242400.0,8.9361,9.0228,8.9282,8.9755,16242400.0
2011-06-03 11:00:00,11.39,11.42,11.33,11.35,8148900.0,8.9755,8.9992,8.9282,8.944,8148900.0
2011-06-03 11:30:00,11.35,11.38,11.34,11.38,4390900.0,8.944,8.9676,8.9361,8.9676,4390900.0
2011-06-03 12:00:00,11.38,11.39,11.35,11.39,3869900.0,8.9676,8.9755,8.944,8.9755,3869900.0
2011-06-03 12:30:00,11.38,11.45,11.38,11.42,7190200.0,8.9676,9.0228,8.9676,8.9992,7190200.0
2011-06-03 13:00:00,11.42,11.43,11.32,11.32,8066000.0,8.9992,9.007,8.9204,8.9204,8066000.0
2011-06-03 13:30:00,11.33,11.37,11.32,11.33,3589900.0,8.9282,8.9598,8.9204,8.9282,3589900.0
2011-06-03 14:00:00,11.34,11.34,11.29,11.31,5541100.0,8.9361,8.9361,8.8967,8.9125,5541100.0
2011-06-03 14:30:00,11.31,11.32,11.29,11.3,3821300.0,8.9125,8.9204,8.8967,8.9046,3821300.0
2011-06-03 15:00:00,11.3,11.31,11.28,11.28,4839100.0,8.9046,8.9125,8.8888,8.8888,4839100.0
2011-06-03 15:30:00,11.29,11.33,11.26,11.28,11647800.0,8.8967,8.9282,8.8731,8.8888,11647800.0
2011-06-06 09:30:00,11.19,11.2,10.98,11.02,34473000.0,8.8179,8.8258,8.6524,8.684,34473000.0
2011-06-06 10:00:00,11.02,11.06,10.94,11.02,25512300.0,8.684,8.7155,8.6209,8.684,25512300.0
2011-06-06 10:30:00,11.01,11.06,10.99,11.04,11735700.0,8.6761,8.7155,8.6603,8.6997,11735700.0
2011-06-06 11:00:00,11.04,11.09,11.03,11.05,9390900.0,8.6997,8.7391,8.6918,8.7076,9390900.0
2011-06-06 11:30:00,11.05,11.06,11.01,11.05,7359800.0,8.7076,8.7155,8.6761,8.7076,7359800.0
2011-06-06 12:00:00,11.04,11.08,11.01,11.02,8885500.0,8.6997,8.7312,8.6761,8.684,8885500.0
2011-06-06 12:30:00,11.03,11.03,10.96,10.98,8916700.0,8.6918,8.6918,8.6367,8.6524,8916700.0
2011-06-06 13:00:00,10.98,10.99,10.95,10.95,7204200.0,8.6524,8.6603,8.6288,8.6288,7204200.0
2011-06-06 13:30:00,10.95,10.96,10.92,10.92,9391500.0,8.6288,8.6367,8.6052,8.6052,9391500.0
2011-06-06 14:00:00,10.93,10.94,10.87,10.88,13015100.0,8.613,8.6209,8.5658,8.5736,13015100.0
2011-06-06 14:30:00,10.88,10.88,10.83,10.87,10858200.0,8.5736,8.5736,8.5342,8.5658,10858200.0
2011-06-06 15:00:00,10.87,10.89,10.75,10.78,25476900.0,8.5658,8.5815,8.4712,8.4948,25476900.0
2011-06-06 15:30:00,10.78,10.85,10.77,10.82,30632900.0,8.4948,8.55,8.487,8.5264,30632900.0
2011-06-07 09:30:00,10.96,11.05,10.91,11.01,25078500.0,8.6367,8.7076,8.5973,8.6761,25078500.0
2011-06-07 10:00:00,11.0,11.05,10.91,10.91,14755600.0,8.6682,8.7076,8.5973,8.5973,14755600.0
2011-06-07 10:30:00,10.92,10.97,10.89,10.96,11054800.0,8.6052,8.6446,8.5815,8.6367,11054800.0
2011-06-07 11:00:00,10.96,10.97,10.92,10.92,5131700.0,8.6367,8.6446,8.6052,8.6052,5131700.0
2011-06-07 11:30:00,10.93,10.93,10.87,10.9,8417000.0,8.613,8.613,8.5658,8.5894,8417000.0
2011-06-07 12:00:00,10.9,10.93,10.87,10.92,3702600.0,8.5894,8.613,8.5658,8.6052,3702600.0
2011-06-07 12:30:00,10.92,10.92,10.83,10.88,7370500.0,8.6052,8.6052,8.5342,8.5736,7370500.0
2011-06-07 13:00:00,10.87,10.89,10.85,10.85,3971400.0,8.5658,8.5815,8.55,8.55,3971400.0
2011-06-07 13:30:00,10.85,10.9,10.8,10.8,8567900.0,8.55,8.5894,8.5106,8.5106,8567900.0
2011-06-07 14:00:00,10.8,10.83,10.79,10.82,6793800.0,8.5106,8.5342,8.5027,8.5264,6793800.0
2011-06-07 14:30:00,10.82,10.83,10.79,10.8,5336900.0,8.5264,8.5342,8.5027,8.5106,5336900.0
2011-06-07 15:00:00,10.8,10.82,10.69,10.7,17229800.0,8.5106,8.5264,8.4239,8.4318,17229800.0
2011-06-07 15:30:00,10.69,10.72,10.6,10.64,33853400.0,8.4239,8.4476,8.353,8.3845,33853400.0
2011-06-08 09:30:00,10.59,10.79,10.59,10.71,24259300.0,8.3451,8.5027,8.3451,8.4397,24259300.0
2011-06-08 10:00:00,10.71,10.75,10.65,10.67,12091400.0,8.4397,8.4712,8.3924,8.4082,12091400.0
2011-06-08 10:30:00,10.67,10.72,10.65,10.69,8987700.0,8.4082,8.4476,8.3924,8.4239,8987700.0
2011-06-08 11:00:00,10.7,10.72,10.66,10.67,7522100.0,8.4318,8.4476,8.4003,8.4082,7522100.0
2011-06-08 11:30:00,10.67,10.7,10.66,10.69,5126900.0,8.4082,8.4318,8.4003,8.4239,5126900.0
2011-06-08 12:00:00,10.69,10.7,10.64,10.66,6051100.0,8.4239,8.4318,8.3845,8.4003,6051100.0
2011-06-08 12:30:00,10.66,10.7,10.64,10.67,5744700.0,8.4003,8.4318,8.3845,8.4082,5744700.0
2011-06-08 13:00:00,10.68,10.68,10.62,10.63,6093200.0,8.416,8.416,8.3688,8.3766,6093200.0
2011-06-08 13:30:00,10.63,10.64,10.57,10.6,10849900.0,8.3766,8.3845,8.3294,8.353,10849900.0
2011-06-08 14:00:00,10.6,10.63,10.53,10.53,12244800.0,8.353,8.3766,8.2978,8.2978,12244800.0
2011-06-08 14:30:00,10.53,10.6,10.51,10.53,15049600.0,8.2978,8.353,8.2821,8.2978,15049600.0
2011-06-08 15:00:00,10.53,10.55,10.5,10.5,10101200.0,8.2978,8.3136,8.2742,8.2742,10101200.0
2011-06-08 15:30:00,10.51,10.57,10.5,10.54,24357400.0,8.2821,8.3294,8.2742,8.3057,24357400.0
2011-06-09 09:30:00,10.58,10.7,10.5,10.67,18533900.0,8.3372,8.4318,8.2742,8.4082,18533900.0
2011-06-09 10:00:00,10.67,10.69,10.63,10.67,13260200.0,8.4082,8.4239,8.3766,8.4082,13260200.0
2011-06-09 10:30:00,10.68,10.72,10.66,10.67,11088100.0,8.416,8.4476,8.4003,8.4082,11088100.0
2011-06-09 11:00:00,10.67,10.69,10.63,10.66,7187900.0,8.4082,8.4239,8.3766,8.4003,7187900.0
2011-06-09 11:30:00,10.65,10.74,10.65,10.71,7449300.0,8.3924,8.4633,8.3924,8.4397,7449300.0
2011-06-09 12:00:00,10.71,10.75,10.66,10.68,8266200.0,8.4397,8.4712,8.4003,8.416,8266200.0
2011-06-09 12:30:00,10.68,10.69,10.65,10.69,6786300.0,8.416,8.4239,8.3924,8.4239,6786300.0
2011-06-09 13:00:00,10.68,10.73,10.66,10.66,6030400.0,8.416,8.4554,8.4003,8.4003,6030400.0
2011-06-09 13:30:00,10.67,10.68,10.64,10.65,6160500.0,8.4082,8.416,8.3845,8.3924,6160500.0
2011-06-09 14:00:00,10.65,10.67,10.62,10.62,6532300.0,8.3924,8.4082,8.3688,8.3688,6532300.0
2011-06-09 14:30:00,10.62,10.66,10.6,10.65,6596600.0,8.3688,8.4003,8.353,8.3924,6596600.0
2011-06-09 15:00:00,10.65,10.67,10.62,10.65,7571500.0,8.3924,8.4082,8.3688,8.3924,7571500.0
2011-06-09 15:30:00,10.65,10.69,10.63,10.66,16505200.0,8.3924,8.4239,8.3766,8.4003,16505200.0
2011-06-10 09:30:00,10.62,10.63,10.55,10.58,14692200.0,8.3688,8.3766,8.3136,8.3372,14692200.0
2011-06-10 10:00:00,10.57,10.58,10.5,10.54,9912400.0,8.3294,8.3372,8.2742,8.3057,9912400.0
2011-06-10 10:30:00,10.54,10.54,10.45,10.48,16268400.0,8.3057,8.3057,8.2348,8.2584,16268400.0
2011-06-10 11:00:00,10.47,10.49,10.41,10.48,11569800.0,8.2505,8.2663,8.2033,8.2584,11569800.0
2011-06-10 11:30:00,10.47,10.48,10.43,10.45,6216400.0,8.2505,8.2584,8.219,8.2348,6216400.0
2011-06-10 12:00:00,10.45,10.49,10.45,10.48,4002500.0,8.2348,8.2663,8.2348,8.2584,4002500.0
2011-06-10 12:30:00,10.48,10.52,10.47,10.49,4805500.0,8.2584,8.29,8.2505,8.2663,4805500.0
2011-06-10 13:00:00,10.48,10.49,10.42,10.45,4927500.0,8.2584,8.2663,8.2111,8.2348,4927500.0
2011-06-10 13:30:00,10.45,10.45,10.41,10.43,5526800.0,8.2348,8.2348,8.2033,8.219,5526800.0
2011-06-10 14:00:00,10.44,10.92,10.43,10.87,42420100.0,8.2269,8.6052,8.219,8.5658,42420100.0
2011-06-10 14:30:00,10.87,11.03,10.83,11.0,28579400.0,8.5658,8.6918,8.5342,8.6682,28579400.0
2011-06-10 15:00:00,11.0,11.0,10.87,10.89,22354700.0,8.6682,8.6682,8.5658,8.5815,22354700.0
2011-06-10 15:30:00,10.89,10.91,10.78,10.8,28248200.0,8.5815,8.5973,8.4948,8.5106,28248200.0
2011-06-13 09:30:00,10.89,10.91,10.76,10.79,22842400.0,8.5815,8.5973,8.4791,8.5027,22842400.0
2011-06-13 10:00:00,10.79,10.8,10.64,10.75,19749200.0,8.5027,8.5106,8.3845,8.4712,19749200.0
2011-06-13 10:30:00,10.75,10.83,10.71,10.78,15522300.0,8.4712,8.5342,8.4397,8.4948,15522300.0
2011-06-13 11:00:00,10.78,10.85,10.76,10.84,9012300.0,8.4948,8.55,8.4791,8.5421,9012300.0
2011-06-13 11:30:00,10.84,10.92,10.83,10.84,15172700.0,8.5421,8.6052,8.5342,8.5421,15172700.0
2011-06-13 12:00:00,10.84,10.87,10.81,10.82,9843200.0,8.5421,8.5658,8.5185,8.5264,9843200.0
2011-06-13 12:30:00,10.81,10.85,10.78,10.8,7552700.0,8.5185,8.55,8.4948,8.5106,7552700.0
2011-06-13 13:00:00,10.8,10.83,10.76,10.82,6583000.0,8.5106,8.5342,8.4791,8.5264,6583000.0
2011-06-13 13:30:00,10.82,10.92,10.81,10.92,10007200.0,8.5264,8.6052,8.5185,8.6052,10007200.0
2011-06-13 14:00:00,10.92,10.96,10.89,10.93,11521700.0,8.6052,8.6367,8.5815,8.613,11521700.0
2011-06-13 14:30:00,10.93,10.96,10.89,10.93,13436700.0,8.613,8.6367,8.5815,8.613,13436700.0
2011-06-13 15:00:00,10.92,11.01,10.91,11.0,15580500.0,8.6052,8.6761,8.5973,8.6682,15580500.0
2011-06-13 15:30:00,10.99,11.02,10.96,10.98,21374000.0,8.6603,8.684,8.6367,8.6524,21374000.0
2011-06-14 09:30:00,11.11,11.12,11.02,11.06,22770500.0,8.7549,8.7628,8.684,8.7155,22770500.0
2011-06-14 10:00:00,11.07,11.07,10.9,10.99,21924100.0,8.7234,8.7234,8.5894,8.6603,21924100.0
2011-06-14 10:30:00,10.99,11.0,10.89,10.93,10752000.0,8.6603,8.6682,8.5815,8.613,10752000.0
2011-06-14 11:00:00,10.93,10.93,10.89,10.92,7366100.0,8.613,8.613,8.5815,8.6052,7366100.0
2011-06-14 11:30:00,10.92,10.98,10.91,10.97,9686800.0,8.6052,8.6524,8.5973,8.6446,9686800.0
2011-06-14 12:00:00,10.97,10.98,10.9,10.93,6371700.0,8.6446,8.6524,8.5894,8.613,6371700.0
2011-06-14 12:30:00,10.93,10.94,10.88,10.9,7386400.0,8.613,8.6209,8.5736,8.5894,7386400.0
2011-06-14 13:00:00,10.9,10.92,10.86,10.89,6894600.0,8.5894,8.6052,8.5579,8.5815,6894600.0
2011-06-14 13:30:00,10.9,10.9,10.77,10.81,12998000.0,8.5894,8.5894,8.487,8.5185,12998000.0
2011-06-14 14:00:00,10.81,10.88,10.77,10.87,11053900.0,8.5185,8.5736,8.487,8.5658,11053900.0
2011-06-14 14:30:00,10.87,10.89,10.82,10.88,9936600.0,8.5658,8.5815,8.5264,8.5736,9936600.0
2011-06-14 15:00:00,10.89,10.92,10.79,10.8,10712300.0,8.5815,8.6052,8.5027,8.5106,10712300.0
2011-06-14 15:30:00,10.8,10.81,10.75,10.8,21668500.0,8.5106,8.5185,8.4712,8.5106,21668500.0
2011-06-15 09:30:00,10.61,10.67,10.53,10.63,23176600.0,8.3609,8.4082,8.2978,8.3766,23176600.0
2011-06-15 10:00:00,10.63,10.63,10.55,10.57,15344900.0,8.3766,8.3766,8.3136,8.3294,15344900.0
2011-06-15 10:30:00,10.57,10.63,10.55,10.62,11706000.0,8.3294,8.3766,8.3136,8.3688,11706000.0
2011-06-15 11:00:00,10.61,10.63,10.53,10.57,10589600.0,8.3609,8.3766,8.2978,8.3294,10589600.0
2011-06-15 11:30:00,10.57,10.58,10.44,10.48,20595000.0,8.3294,8.3372,8.2269,8.2584,20595000.0
2011-06-15 12:00:00,10.48,10.52,10.41,10.47,15215500.0,8.2584,8.29,8.2033,8.2505,15215500.0
2011-06-15 12:30:00,10.47,10.5,10.45,10.47,9827000.0,8.2505,8.2742,8.2348,8.2505,9827000.0
2011-06-15 13:00:00,10.48,10.49,10.43,10.48,10331600.0,8.2584,8.2663,8.219,8.2584,10331600.0
2011-06-15 13:30:00,10.47,10.5,10.42,10.49,11041200.0,8.2505,8.2742,8.2111,8.2663,11041200.0
2011-06-15 14:00:00,10.49,10.58,10.48,10.49,12535200.0,8.2663,8.3372,8.2584,8.2663,12535200.0
2011-06-15 14:30:00,10.49,10.57,10.48,10.54,11754400.0,8.2663,8.3294,8.2584,8.3057,11754400.0
2011-06-15 15:00:00,10.54,10.55,10.46,10.5,14031400.0,8.3057,8.3136,8.2427,8.2742,14031400.0
2011-06-15 15:30:00,10.51,10.54,10.48,10.51,24935900.0,8.2821,8.3057,8.2584,8.2821,24935900.0
2011-06-16 09:30:00,10.45,10.63,10.43,10.56,18027400.0,8.2348,8.3766,8.219,8.3215,18027400.0
2011-06-16 10:00:00,10.55,10.64,10.48,10.6,17750100.0,8.3136,8.3845,8.2584,8.353,17750100.0
2011-06-16 10:30:00,10.6,10.67,10.58,10.62,10073000.0,8.353,8.4082,8.3372,8.3688,10073000.0
2011-06-16 11:00:00,10.62,10.68,10.59,10.66,11895100.0,8.3688,8.416,8.3451,8.4003,11895100.0
2011-06-16 11:30:00,10.66,10.69,10.58,10.62,11867600.0,8.4003,8.4239,8.3372,8.3688,11867600.0
2011-06-16 12:00:00,10.62,10.65,10.6,10.64,5393800.0,8.3688,8.3924,8.353,8.3845,5393800.0
2011-06-16 12:30:00,10.64,10.65,10.59,10.59,5214200.0,8.3845,8.3924,8.3451,8.3451,5214200.0
2011-06-16 13:00:00,10.6,10.62,10.56,10.57,8850000.0,8.353,8.3688,8.3215,8.3294,8850000.0
2011-06-16 13:30:00,10.57,10.59,10.44,10.46,16661900.0,8.3294,8.3451,8.2269,8.2427,16661900.0
2011-06-16 14:00:00,10.46,10.5,10.4,10.44,13081900.0,8.2427,8.2742,8.1954,8.2269,13081900.0
2011-06-16 14:30:00,10.44,10.47,10.4,10.46,12101400.0,8.2269,8.2505,8.1954,8.2427,12101400.0
2011-06-16 15:00:00,10.46,10.56,10.45,10.55,13978000.0,8.2427,8.3215,8.2348,8.3136,13978000.0
2011-06-16 15:30:00,10.55,10.62,10.54,10.6,31953000.0,8.3136,8.3688,8.3057,8.353,31953000.0
2011-06-17 09:30:00,10.74,10.77,10.65,10.67,24874700.0,8.4633,8.487,8.3924,8.4082,24874700.0
2011-06-17 10:00:00,10.67,10.71,10.62,10.66,12203600.0,8.4082,8.4397,8.3688,8.4003,12203600.0
2011-06-17 10:30:00,10.65,10.72,10.65,10.66,7357200.0,8.3924,8.4476,8.3924,8.4003,7357200.0
2011-06-17 11:00:00,10.65,10.66,10.58,10.6,7826300.0,8.3924,8.4003,8.3372,8.353,7826300.0
2011-06-17 11:30:00,10.6,10.63,10.58,10.62,5048400.0,8.353,8.3766,8.3372,8.3688,5048400.0
2011-06-17 12:00:00,10.62,10.65,10.6,10.62,3951500.0,8.3688,8.3924,8.353,8.3688,3951500.0
2011-06-17 12:30:00,10.63,10.63,10.59,10.62,3210000.0,8.3766,8.3766,8.3451,8.3688,3210000.0
2011-06-17 13:00:00,10.62,10.62,10.6,10.61,2745100.0,8.3688,8.3688,8.353,8.3609,2745100.0
2011-06-17 13:30:00,10.62,10.64,10.61,10.63,2416900.0,8.3688,8.3845,8.3609,8.3766,2416900.0
2011-06-17 14:00:00,10.63,10.69,10.62,10.69,3983800.0,8.3766,8.4239,8.3688,8.4239,3983800.0
2011-06-17 14:30:00,10.69,10.69,10.63,10.65,5373700.0,8.4239,8.4239,8.3766,8.3924,5373700.0
2011-06-17 15:00:00,10.65,10.67,10.59,10.66,8183400.0,8.3924,8.4082,8.3451,8.4003,8183400.0
2011-06-17 15:30:00,10.65,10.71,10.63,10.67,14341400.0,8.3924,8.4397,8.3766,8.4082,14341400.0
2011-06-20 09:30:00,10.59,10.66,10.53,10.57,12100400.0,8.3451,8.4003,8.2978,8.3294,12100400.0
2011-06-20 10:00:00,10.57,10.62,10.53,10.6,13144300.0,8.3294,8.3688,8.2978,8.353,13144300.0
2011-06-20 10:30:00,10.6,10.66,10.6,10.64,8167800.0,8.353,8.4003,8.353,8.3845,8167800.0
2011-06-20 11:00:00,10.63,10.65,10.61,10.64,5008100.0,8.3766,8.3924,8.3609,8.3845,5008100.0
2011-06-20 11:30:00,10.63,10.64,10.59,10.63,5927800.0,8.3766,8.3845,8.3451,8.3766,5927800.0
2011-06-20 12:00:00,10.62,10.64,10.6,10.63,3866200.0,8.3688,8.3845,8.353,8.3766,3866200.0
2011-06-20 12:30:00,10.63,10.64,10.59,10.59,3621300.0,8.3766,8.3845,8.3451,8.3451,3621300.0
2011-06-20 13:00:00,10.59,10.61,10.57,10.61,4085700.0,8.3451,8.3609,8.3294,8.3609,4085700.0
2011-06-20 13:30:00,10.6,10.61,10.57,10.59,2850700.0,8.353,8.3609,8.3294,8.3451,2850700.0
2011-06-20 14:00:00,10.59,10.6,10.55,10.56,4618800.0,8.3451,8.353,8.3136,8.3215,4618800.0
2011-06-20 14:30:00,10.55,10.6,10.55,10.57,3517100.0,8.3136,8.353,8.3136,8.3294,3517100.0
2011-06-20 15:00:00,10.58,10.58,10.53,10.55,4666000.0,8.3372,8.3372,8.2978,8.3136,4666000.0
2011-06-20 15:30:00,10.54,10.62,10.54,10.6,10091800.0,8.3057,8.3688,8.3057,8.353,10091800.0
2011-06-21 09:30:00,10.67,10.69,10.53,10.6,9399500.0,8.4082,8.4239,8.2978,8.353,9399500.0
2011-06-21 10:00:00,10.6,10.67,10.59,10.65,8675500.0,8.353,8.4082,8.3451,8.3924,8675500.0
2011-06-21 10:30:00,10.65,10.7,10.65,10.66,5812500.0,8.3924,8.4318,8.3924,8.4003,5812500.0
2011-06-21 11:00:00,10.67,10.8,10.65,10.79,10810200.0,8.4082,8.5106,8.3924,8.5027,10810200.0
2011-06-21 11:30:00,10.79,10.81,10.75,10.77,7541400.0,8.5027,8.5185,8.4712,8.487,7541400.0
2011-06-21 12:00:00,10.77,10.78,10.73,10.75,5189200.0,8.487,8.4948,8.4554,8.4712,5189200.0
2011-06-21 12:30:00,10.76,10.77,10.71,10.72,3459000.0,8.4791,8.487,8.4397,8.4476,3459000.0
2011-06-21 13:00:00,10.73,10.74,10.68,10.72,5659100.0,8.4554,8.4633,8.416,8.4476,5659100.0
2011-06-21 13:30:00,10.72,10.74,10.68,10.72,7110500.0,8.4476,8.4633,8.416,8.4476,7110500.0
2011-06-21 14:00:00,10.72,10.8,10.71,10.79,5136300.0,8.4476,8.5106,8.4397,8.5027,5136300.0
2011-06-21 14:30:00,10.78,10.84,10.78,10.81,5051500.0,8.4948,8.5421,8.4948,8.5185,5051500.0
2011-06-21 15:00:00,10.81,10.83,10.78,10.79,4381500.0,8.5185,8.5342,8.4948,8.5027,4381500.0
2011-06-21 15:30:00,10.79,10.83,10.76,10.82,13269600.0,8.5027,8.5342,8.4791,8.5264,13269600.0
2011-06-22 09:30:00,10.79,10.87,10.78,10.86,10413300.0,8.5027,8.5658,8.4948,8.5579,10413300.0
2011-06-22 10:00:00,10.86,10.94,10.82,10.84,10786900.0,8.5579,8.6209,8.5264,8.5421,10786900.0
2011-06-22 10:30:00,10.84,10.91,10.83,10.9,6768100.0,8.5421,8.5973,8.5342,8.5894,6768100.0
2011-06-22 11:00:00,10.91,10.91,10.86,10.87,5085500.0,8.5973,8.5973,8.5579,8.5658,5085500.0
2011-06-22 11:30:00,10.88,10.88,10.83,10.84,4173700.0,8.5736,8.5736,8.5342,8.5421,4173700.0
2011-06-22 12:00:00,10.84,10.87,10.82,10.86,3478000.0,8.5421,8.5658,8.5264,8.5579,3478000.0
2011-06-22 12:30:00,10.86,10.91,10.82,10.89,5857000.0,8.5579,8.5973,8.5264,8.5815,5857000.0
2011-06-22 13:00:00,10.9,10.92,10.85,10.87,6547700.0,8.5894,8.6052,8.55,8.5658,6547700.0
2011-06-22 13:30:00,10.88,10.9,10.86,10.88,2622300.0,8.5736,8.5894,8.5579,8.5736,2622300.0
2011-06-22 14:00:00,10.88,10.89,10.84,10.86,7866100.0,8.5736,8.5815,8.5421,8.5579,7866100.0
2011-06-22 14:30:00,10.86,10.88,10.83,10.85,9390800.0,8.5579,8.5736,8.5342,8.55,9390800.0
2011-06-22 15:00:00,10.84,10.89,10.84,10.87,8763200.0,8.5421,8.5815,8.5421,8.5658,8763200.0
2011-06-22 15:30:00,10.87,10.87,10.79,10.79,15214000.0,8.5658,8.5658,8.5027,8.5027,15214000.0
2011-06-23 09:30:00,10.65,10.77,10.64,10.68,18013200.0,8.3924,8.487,8.3845,8.416,18013200.0
2011-06-23 10:00:00,10.68,10.69,10.58,10.62,15844300.0,8.416,8.4239,8.3372,8.3688,15844300.0
2011-06-23 10:30:00,10.62,10.64,10.56,10.59,13505900.0,8.3688,8.3845,8.3215,8.3451,13505900.0
2011-06-23 11:00:00,10.59,10.62,10.57,10.61,9591600.0,8.3451,8.3688,8.3294,8.3609,9591600.0
2011-06-23 11:30:00,10.62,10.65,10.61,10.64,4454600.0,8.3688,8.3924,8.3609,8.3845,4454600.0
2011-06-23 12:00:00,10.63,10.67,10.58,10.59,9176300.0,8.3766,8.4082,8.3372,8.3451,9176300.0
2011-06-23 12:30:00,10.6,10.63,10.58,10.61,9257100.0,8.353,8.3766,8.3372,8.3609,9257100.0
2011-06-23 13:00:00,10.61,10.64,10.59,10.61,5704800.0,8.3609,8.3845,8.3451,8.3609,5704800.0
2011-06-23 13:30:00,10.62,10.65,10.59,10.65,8558500.0,8.3688,8.3924,8.3451,8.3924,8558500.0
2011-06-23 14:00:00,10.65,10.7,10.63,10.63,11192100.0,8.3924,8.4318,8.3766,8.3766,11192100.0
2011-06-23 14:30:00,10.64,10.7,10.58,10.69,9967200.0,8.3845,8.4318,8.3372,8.4239,9967200.0
2011-06-23 15:00:00,10.7,10.76,10.64,10.71,20957400.0,8.4318,8.4791,8.3845,8.4397,20957400.0
2011-06-23 15:30:00,10.71,10.76,10.67,10.72,27928900.0,8.4397,8.4791,8.4082,8.4476,27928900.0
2011-06-24 09:30:00,10.73,10.77,10.71,10.72,10822500.0,8.4554,8.487,8.4397,8.4476,10822500.0
2011-06-24 10:00:00,10.72,10.73,10.62,10.64,11284700.0,8.4476,8.4554,8.3688,8.3845,11284700.0
2011-06-24 10:30:00,10.65,10.72,10.59,10.6,9859100.0,8.3924,8.4476,8.3451,8.353,9859100.0
2011-06-24 11:00:00,10.61,10.62,10.57,10.59,9317500.0,8.3609,8.3688,8.3294,8.3451,9317500.0
2011-06-24 11:30:00,10.59,10.6,10.56,10.57,7325500.0,8.3451,8.353,8.3215,8.3294,7325500.0
2011-06-24 12:00:00,10.58,10.6,10.55,10.55,4500800.0,8.3372,8.353,8.3136,8.3136,4500800.0
2011-06-24 12:30:00,10.56,10.56,10.51,10.53,6478600.0,8.3215,8.3215,8.2821,8.2978,6478600.0
2011-06-24 13:00:00,10.52,10.54,10.49,10.54,8631600.0,8.29,8.3057,8.2663,8.3057,8631600.0
2011-06-24 13:30:00,10.54,10.55,10.51,10.52,7903200.0,8.3057,8.3136,8.2821,8.29,7903200.0
2011-06-24 14:00:00,10.53,10.53,10.49,10.53,7900500.0,8.2978,8.2978,8.2663,8.2978,7900500.0
2011-06-24 14:30:00,10.53,10.54,10.49,10.49,4448400.0,8.2978,8.3057,8.2663,8.2663,4448400.0
2011-06-24 15:00:00,10.49,10.53,10.49,10.51,5425600.0,8.2663,8.2978,8.2663,8.2821,5425600.0
2011-06-24 15:30:00,10.52,10.55,10.51,10.53,18304900.0,8.29,8.3136,8.2821,8.2978,18304900.0
2011-06-27 09:30:00,10.52,10.8,10.52,10.75,34842300.0,8.29,8.5106,8.29,8.4712,34842300.0
2011-06-27 10:00:00,10.76,10.85,10.73,10.82,19560800.0,8.4791,8.55,8.4554,8.5264,19560800.0
2011-06-27 10:30:00,10.82,10.83,10.78,10.8,15570700.0,8.5264,8.5342,8.4948,8.5106,15570700.0
2011-06-27 11:00:00,10.79,10.8,10.74,10.77,9112400.0,8.5027,8.5106,8.4633,8.487,9112400.0
2011-06-27 11:30:00,10.77,10.81,10.76,10.79,8730900.0,8.487,8.5185,8.4791,8.5027,8730900.0
2011-06-27 12:00:00,10.79,10.81,10.77,10.8,7147700.0,8.5027,8.5185,8.487,8.5106,7147700.0
2011-06-27 12:30:00,10.8,10.85,10.79,10.81,8064700.0,8.5106,8.55,8.5027,8.5185,8064700.0
2011-06-27 13:00:00,10.8,10.83,10.8,10.81,7053700.0,8.5106,8.5342,8.5106,8.5185,7053700.0
2011-06-27 13:30:00,10.82,10.85,10.79,10.84,5709000.0,8.5264,8.55,8.5027,8.5421,5709000.0
2011-06-27 14:00:00,10.84,10.93,10.83,10.85,17560000.0,8.5421,8.613,8.5342,8.55,17560000.0
2011-06-27 14:30:00,10.85,10.88,10.84,10.86,11865800.0,8.55,8.5736,8.5421,8.5579,11865800.0
2011-06-27 15:00:00,10.86,10.92,10.86,10.91,10672300.0,8.5579,8.6052,8.5579,8.5973,10672300.0
2011-06-27 15:30:00,10.9,10.95,10.84,10.85,20773000.0,8.5894,8.6288,8.5421,8.55,20773000.0
2011-06-28 09:30:00,10.91,10.92,10.78,10.81,20645700.0,8.5973,8.6052,8.4948,8.5185,20645700.0
2011-06-28 10:00:00,10.82,10.83,10.78,10.82,10539300.0,8.5264,8.5342,8.4948,8.5264,10539300.0
2011-06-28 10:30:00,10.82,10.84,10.78,10.79,11075000.0,8.5264,8.5421,8.4948,8.5027,11075000.0
2011-06-28 11:00:00,10.8,10.81,10.77,10.79,7227600.0,8.5106,8.5185,8.487,8.5027,7227600.0
2011-06-28 11:30:00,10.79,10.81,10.78,10.79,2856600.0,8.5027,8.5185,8.4948,8.5027,2856600.0
2011-06-28 12:00:00,10.79,10.83,10.77,10.8,4678500.0,8.5027,8.5342,8.487,8.5106,4678500.0
2011-06-28 12:30:00,10.81,10.81,10.77,10.77,4224500.0,8.5185,8.5185,8.487,8.487,4224500.0
2011-06-28 13:00:00,10.78,10.82,10.77,10.81,5863500.0,8.4948,8.5264,8.487,8.5185,5863500.0
2011-06-28 13:30:00,10.82,10.82,10.79,10.82,3645600.0,8.5264,8.5264,8.5027,8.5264,3645600.0
2011-06-28 14:00:00,10.82,10.82,10.8,10.81,4295500.0,8.5264,8.5264,8.5106,8.5185,4295500.0
2011-06-28 14:30:00,10.82,10.82,10.8,10.8,2480700.0,8.5264,8.5264,8.5106,8.5106,2480700.0
2011-06-28 15:00:00,10.81,10.82,10.77,10.8,5493400.0,8.5185,8.5264,8.487,8.5106,5493400.0
2011-06-28 15:30:00,10.8,10.83,10.77,10.83,18671600.0,8.5106,8.5342,8.487,8.5342,18671600.0
2011-06-29 09:30:00,11.17,11.25,11.0,11.2,63447700.0,8.8022,8.8652,8.6682,8.8258,63447700.0
2011-06-29 10:00:00,11.2,11.21,11.08,11.13,27000900.0,8.8258,8.8337,8.7312,8.7706,27000900.0
2011-06-29 10:30:00,11.12,11.2,11.12,11.18,13249900.0,8.7628,8.8258,8.7628,8.81,13249900.0
2011-06-29 11:00:00,11.17,11.21,11.16,11.17,13905200.0,8.8022,8.8337,8.7943,8.8022,13905200.0
2011-06-29 11:30:00,11.17,11.18,11.11,11.18,12385600.0,8.8022,8.81,8.7549,8.81,12385600.0
2011-06-29 12:00:00,11.17,11.2,11.13,11.13,14381200.0,8.8022,8.8258,8.7706,8.7706,14381200.0
2011-06-29 12:30:00,11.13,11.16,11.13,11.15,5876900.0,8.7706,8.7943,8.7706,8.7864,5876900.0
2011-06-29 13:00:00,11.15,11.19,11.12,11.16,14769700.0,8.7864,8.8179,8.7628,8.7943,14769700.0
2011-06-29 13:30:00,11.17,11.19,11.13,11.13,7806100.0,8.8022,8.8179,8.7706,8.7706,7806100.0
2011-06-29 14:00:00,11.13,11.15,11.05,11.07,14866700.0,8.7706,8.7864,8.7076,8.7234,14866700.0
2011-06-29 14:30:00,11.07,11.08,11.01,11.04,13631600.0,8.7234,8.7312,8.6761,8.6997,13631600.0
2011-06-29 15:00:00,11.04,11.14,11.02,11.13,17412900.0,8.6997,8.7785,8.684,8.7706,17412900.0
2011-06-29 15:30:00,11.13,11.18,11.12,11.15,27619100.0,8.7706,8.81,8.7628,8.7864,27619100.0
2011-06-30 09:30:00,11.17,11.18,10.85,10.96,41094300.0,8.8022,8.81,8.55,8.6367,41094300.0
2011-06-30 10:00:00,10.96,10.97,10.84,10.96,41413500.0,8.6367,8.6446,8.5421,8.6367,41413500.0
2011-06-30 10:30:00,10.96,10.99,10.9,10.98,15321600.0,8.6367,8.6603,8.5894,8.6524,15321600.0
2011-06-30 11:00:00,10.98,11.06,10.96,11.04,17191400.0,8.6524,8.7155,8.6367,8.6997,17191400.0
2011-06-30 11:30:00,11.04,11.05,10.99,11.02,14922600.0,8.6997,8.7076,8.6603,8.684,14922600.0
2011-06-30 12:00:00,11.01,11.05,10.94,11.04,16468800.0,8.6761,8.7076,8.6209,8.6997,16468800.0
2011-06-30 12:30:00,11.04,11.06,10.99,11.0,13596300.0,8.6997,8.7155,8.6603,8.6682,13596300.0
2011-06-30 13:00:00,11.0,11.02,10.95,10.99,8734100.0,8.6682,8.684,8.6288,8.6603,8734100.0
2011-06-30 13:30:00,10.99,11.0,10.94,10.97,8422900.0,8.6603,8.6682,8.6209,8.6446,8422900.0
2011-06-30 14:00:00,10.97,10.99,10.91,10.93,7556500.0,8.6446,8.6603,8.5973,8.613,7556500.0
2011-06-30 14:30:00,10.93,10.95,10.9,10.92,8980700.0,8.613,8.6288,8.5894,8.6052,8980700.0
2011-06-30 15:00:00,10.91,10.93,10.86,10.92,19921800.0,8.5973,8.613,8.5579,8.6052,19921800.0
2011-06-30 15:30:00,10.92,10.97,10.91,10.95,24362200.0,8.6052,8.6446,8.5973,8.6288,24362200.0
2011-07-01 09:30:00,10.98,11.02,10.92,10.98,14802900.0,8.6524,8.684,8.6052,8.6524,14802900.0
2011-07-01 10:00:00,10.99,11.07,10.98,11.01,16685700.0,8.6603,8.7234,8.6524,8.6761,16685700.0
2011-07-01 10:30:00,11.01,11.04,10.99,11.0,9445300.0,8.6761,8.6997,8.6603,8.6682,9445300.0
2011-07-01 11:00:00,11.0,11.01,10.99,11.0,3749300.0,8.6682,8.6761,8.6603,8.6682,3749300.0
2011-07-01 11:30:00,10.99,11.09,10.99,11.09,10936600.0,8.6603,8.7391,8.6603,8.7391,10936600.0
2011-07-01 12:00:00,11.09,11.11,11.06,11.1,7763500.0,8.7391,8.7549,8.7155,8.747,7763500.0
2011-07-01 12:30:00,11.1,11.1,11.05,11.09,9433700.0,8.747,8.747,8.7076,8.7391,9433700.0
2011-07-01 13:00:00,11.08,11.12,11.08,11.1,8433100.0,8.7312,8.7628,8.7312,8.747,8433100.0
2011-07-01 13:30:00,11.11,11.14,11.08,11.09,6916100.0,8.7549,8.7785,8.7312,8.7391,6916100.0
2011-07-01 14:00:00,11.09,11.1,11.05,11.07,9527200.0,8.7391,8.747,8.7076,8.7234,9527200.0
2011-07-01 14:30:00,11.07,11.08,11.06,11.08,4255900.0,8.7234,8.7312,8.7155,8.7312,4255900.0
2011-07-01 15:00:00,11.08,11.08,11.04,11.04,7764600.0,8.7312,8.7312,8.6997,8.6997,7764600.0
2011-07-01 15:30:00,11.04,11.11,11.03,11.08,19786300.0,8.6997,8.7549,8.6918,8.7312,19786300.0
2011-07-05 09:30:00,11.05,11.07,10.93,10.99,17822700.0,8.7076,8.7234,8.613,8.6603,17822700.0
2011-07-05 10:00:00,10.99,11.0,10.95,10.96,11276000.0,8.6603,8.6682,8.6288,8.6367,11276000.0
2011-07-05 10:30:00,10.97,10.99,10.91,10.93,9433900.0,8.6446,8.6603,8.5973,8.613,9433900.0
2011-07-05 11:00:00,10.93,10.98,10.92,10.96,7992800.0,8.613,8.6524,8.6052,8.6367,7992800.0
2011-07-05 11:30:00,10.96,10.98,10.92,10.95,8392100.0,8.6367,8.6524,8.6052,8.6288,8392100.0
2011-07-05 12:00:00,10.95,10.98,10.94,10.96,5644700.0,8.6288,8.6524,8.6209,8.6367,5644700.0
2011-07-05 12:30:00,10.96,10.99,10.94,10.96,7938400.0,8.6367,8.6603,8.6209,8.6367,7938400.0
2011-07-05 13:00:00,10.95,10.98,10.95,10.96,3310800.0,8.6288,8.6524,8.6288,8.6367,3310800.0
2011-07-05 13:30:00,10.96,11.0,10.95,10.99,4038400.0,8.6367,8.6682,8.6288,8.6603,4038400.0
2011-07-05 14:00:00,11.0,11.01,10.94,10.95,8641700.0,8.6682,8.6761,8.6209,8.6288,8641700.0
2011-07-05 14:30:00,10.95,10.96,10.93,10.96,3582700.0,8.6288,8.6367,8.613,8.6367,3582700.0
2011-07-05 15:00:00,10.96,10.99,10.95,10.99,3831700.0,8.6367,8.6603,8.6288,8.6603,3831700.0
2011-07-05 15:30:00,10.99,11.01,10.97,10.99,11502300.0,8.6603,8.6761,8.6446,8.6603,11502300.0
2011-07-06 09:30:00,10.83,10.85,10.68,10.7,34732300.0,8.5342,8.55,8.416,8.4318,34732300.0
2011-07-06 10:00:00,10.71,10.74,10.66,10.68,18047600.0,8.4397,8.4633,8.4003,8.416,18047600.0
2011-07-06 10:30:00,10.68,10.72,10.68,10.69,8935100.0,8.416,8.4476,8.416,8.4239,8935100.0
2011-07-06 11:00:00,10.7,10.71,10.67,10.7,10583200.0,8.4318,8.4397,8.4082,8.4318,10583200.0
2011-07-06 11:30:00,10.7,10.77,10.69,10.77,7568400.0,8.4318,8.487,8.4239,8.487,7568400.0
2011-07-06 12:00:00,10.77,10.77,10.73,10.74,4182500.0,8.487,8.487,8.4554,8.4633,4182500.0
2011-07-06 12:30:00,10.74,10.76,10.73,10.75,2408100.0,8.4633,8.4791,8.4554,8.4712,2408100.0
2011-07-06 13:00:00,10.76,10.77,10.7,10.71,6473800.0,8.4791,8.487,8.4318,8.4397,6473800.0
2011-07-06 13:30:00,10.71,10.73,10.7,10.72,4324500.0,8.4397,8.4554,8.4318,8.4476,4324500.0
2011-07-06 14:00:00,10.72,10.72,10.7,10.71,3706100.0,8.4476,8.4476,8.4318,8.4397,3706100.0
2011-07-06 14:30:00,10.72,10.73,10.71,10.72,5059000.0,8.4476,8.4554,8.4397,8.4476,5059000.0
2011-07-06 15:00:00,10.72,10.73,10.69,10.73,8360000.0,8.4476,8.4554,8.4239,8.4554,8360000.0
2011-07-06 15:30:00,10.72,10.75,10.72,10.73,17403700.0,8.4476,8.4712,8.4476,8.4554,17403700.0
2011-07-07 09:30:00,10.9,10.95,10.85,10.88,17755300.0,8.5894,8.6288,8.55,8.5736,17755300.0
2011-07-07 10:00:00,10.88,10.95,10.86,10.9,16819500.0,8.5736,8.6288,8.5579,8.5894,16819500.0
2011-07-07 10:30:00,10.91,10.94,10.89,10.9,8137500.0,8.5973,8.6209,8.5815,8.5894,8137500.0
2011-07-07 11:00:00,10.9,10.91,10.86,10.89,6701100.0,8.5894,8.5973,8.5579,8.5815,6701100.0
2011-07-07 11:30:00,10.89,10.9,10.87,10.89,2441500.0,8.5815,8.5894,8.5658,8.5815,2441500.0
2011-07-07 12:00:00,10.9,10.92,10.89,10.92,4187700.0,8.5894,8.6052,8.5815,8.6052,4187700.0
2011-07-07 12:30:00,10.92,10.92,10.9,10.91,5431000.0,8.6052,8.6052,8.5894,8.5973,5431000.0
2011-07-07 13:00:00,10.9,10.94,10.9,10.94,3947200.0,8.5894,8.6209,8.5894,8.6209,3947200.0
2011-07-07 13:30:00,10.94,10.95,10.91,10.93,4196600.0,8.6209,8.6288,8.5973,8.613,4196600.0
2011-07-07 14:00:00,10.93,10.95,10.92,10.94,2735000.0,8.613,8.6288,8.6052,8.6209,2735000.0
2011-07-07 14:30:00,10.94,10.96,10.91,10.92,8661600.0,8.6209,8.6367,8.5973,8.6052,8661600.0
2011-07-07 15:00:00,10.93,10.94,10.91,10.92,4851500.0,8.613,8.6209,8.5973,8.6052,4851500.0
2011-07-07 15:30:00,10.92,10.93,10.91,10.92,13795100.0,8.6052,8.613,8.5973,8.6052,13795100.0
2011-07-08 09:30:00,10.75,10.8,10.71,10.75,15350300.0,8.4712,8.5106,8.4397,8.4712,15350300.0
2011-07-08 10:00:00,10.74,10.76,10.7,10.72,13114600.0,8.4633,8.4791,8.4318,8.4476,13114600.0
2011-07-08 10:30:00,10.71,10.75,10.7,10.71,9443900.0,8.4397,8.4712,8.4318,8.4397,9443900.0
2011-07-08 11:00:00,10.72,10.72,10.68,10.69,9854900.0,8.4476,8.4476,8.416,8.4239,9854900.0
2011-07-08 11:30:00,10.7,10.72,10.69,10.7,3729900.0,8.4318,8.4476,8.4239,8.4318,3729900.0
2011-07-08 12:00:00,10.71,10.71,10.66,10.68,7782000.0,8.4397,8.4397,8.4003,8.416,7782000.0
2011-07-08 12:30:00,10.68,10.72,10.67,10.72,4160700.0,8.416,8.4476,8.4082,8.4476,4160700.0
2011-07-08 13:00:00,10.71,10.74,10.68,10.7,7088600.0,8.4397,8.4633,8.416,8.4318,7088600.0
2011-07-08 13:30:00,10.71,10.72,10.68,10.68,4661900.0,8.4397,8.4476,8.416,8.416,4661900.0
2011-07-08 14:00:00,10.68,10.69,10.66,10.68,6805400.0,8.416,8.4239,8.4003,8.416,6805400.0
2011-07-08 14:30:00,10.67,10.69,10.65,10.66,6347100.0,8.4082,8.4239,8.3924,8.4003,6347100.0
2011-07-08 15:00:00,10.65,10.67,10.61,10.63,17043100.0,8.3924,8.4082,8.3609,8.3766,17043100.0
2011-07-08 15:30:00,10.64,10.71,10.63,10.71,14742800.0,8.3845,8.4397,8.3766,8.4397,14742800.0
2011-07-11 09:30:00,10.53,10.55,10.41,10.46,23919200.0,8.2978,8.3136,8.2033,8.2427,23919200.0
2011-07-11 10:00:00,10.45,10.46,10.4,10.43,13851600.0,8.2348,8.2427,8.1954,8.219,13851600.0
2011-07-11 10:30:00,10.43,10.44,10.36,10.37,13369900.0,8.219,8.2269,8.1639,8.1717,13369900.0
2011-07-11 11:00:00,10.38,10.42,10.37,10.39,7672300.0,8.1796,8.2111,8.1717,8.1875,7672300.0
2011-07-11 11:30:00,10.4,10.4,10.36,10.39,6631200.0,8.1954,8.1954,8.1639,8.1875,6631200.0
2011-07-11 12:00:00,10.39,10.41,10.39,10.4,2709200.0,8.1875,8.2033,8.1875,8.1954,2709200.0
2011-07-11 12:30:00,10.4,10.41,10.39,10.4,4646100.0,8.1954,8.2033,8.1875,8.1954,4646100.0
2011-07-11 13:00:00,10.4,10.4,10.37,10.37,3969100.0,8.1954,8.1954,8.1717,8.1717,3969100.0
2011-07-11 13:30:00,10.38,10.38,10.36,10.38,5539700.0,8.1796,8.1796,8.1639,8.1796,5539700.0
2011-07-11 14:00:00,10.38,10.39,10.36,10.37,6268000.0,8.1796,8.1875,8.1639,8.1717,6268000.0
2011-07-11 14:30:00,10.37,10.39,10.34,10.35,10051300.0,8.1717,8.1875,8.1481,8.156,10051300.0
2011-07-11 15:00:00,10.35,10.36,10.33,10.36,10114500.0,8.156,8.1639,8.1402,8.1639,10114500.0
2011-07-11 15:30:00,10.36,10.37,10.3,10.35,26516300.0,8.1639,8.1717,8.1166,8.156,26516300.0
2011-07-12 09:30:00,10.24,10.35,10.2,10.35,26482700.0,8.0693,8.156,8.0378,8.156,26482700.0
2011-07-12 10:00:00,10.34,10.4,10.32,10.32,16510400.0,8.1481,8.1954,8.1323,8.1323,16510400.0
2011-07-12 10:30:00,10.32,10.35,10.31,10.33,7867900.0,8.1323,8.156,8.1245,8.1402,7867900.0
2011-07-12 11:00:00,10.33,10.36,10.32,10.36,4417600.0,8.1402,8.1639,8.1323,8.1639,4417600.0
2011-07-12 11:30:00,10.36,10.37,10.35,10.36,4217300.0,8.1639,8.1717,8.156,8.1639,4217300.0
2011-07-12 12:00:00,10.36,10.38,10.35,10.37,4411300.0,8.1639,8.1796,8.156,8.1717,4411300.0
2011-07-12 12:30:00,10.37,10.37,10.32,10.34,4208900.0,8.1717,8.1717,8.1323,8.1481,4208900.0
2011-07-12 13:00:00,10.34,10.35,10.32,10.33,2212100.0,8.1481,8.156,8.1323,8.1402,2212100.0
2011-07-12 13:30:00,10.32,10.33,10.3,10.3,1895100.0,8.1323,8.1402,8.1166,8.1166,1895100.0
2011-07-12 14:00:00,10.31,10.39,10.3,10.38,9581200.0,8.1245,8.1875,8.1166,8.1796,9581200.0
2011-07-12 14:30:00,10.38,10.38,10.34,10.35,3702600.0,8.1796,8.1796,8.1481,8.156,3702600.0
2011-07-12 15:00:00,10.34,10.36,10.28,10.29,22396300.0,8.1481,8.1639,8.1008,8.1087,22396300.0
2011-07-12 15:30:00,10.29,10.31,10.21,10.22,24696600.0,8.1087,8.1245,8.0457,8.0535,24696600.0
2011-07-13 09:30:00,10.27,10.28,10.15,10.17,25043900.0,8.0929,8.1008,7.9984,8.0141,25043900.0
2011-07-13 10:00:00,10.17,10.26,10.16,10.21,17488300.0,8.0141,8.0851,8.0063,8.0457,17488300.0
2011-07-13 10:30:00,10.22,10.36,10.21,10.31,18461800.0,8.0535,8.1639,8.0457,8.1245,18461800.0
2011-07-13 11:00:00,10.31,10.36,10.29,10.34,8301100.0,8.1245,8.1639,8.1087,8.1481,8301100.0
2011-07-13 11:30:00,10.34,10.35,10.3,10.31,7189700.0,8.1481,8.156,8.1166,8.1245,7189700.0
2011-07-13 12:00:00,10.32,10.35,10.3,10.35,6450900.0,8.1323,8.156,8.1166,8.156,6450900.0
2011-07-13 12:30:00,10.35,10.35,10.31,10.33,4530500.0,8.156,8.156,8.1245,8.1402,4530500.0
2011-07-13 13:00:00,10.33,10.33,10.28,10.3,6860700.0,8.1402,8.1402,8.1008,8.1166,6860700.0
2011-07-13 13:30:00,10.3,10.31,10.27,10.28,7413000.0,8.1166,8.1245,8.0929,8.1008,7413000.0
2011-07-13 14:00:00,10.28,10.29,10.21,10.25,10365100.0,8.1008,8.1087,8.0457,8.0772,10365100.0
2011-07-13 14:30:00,10.25,10.27,10.24,10.26,4209800.0,8.0772,8.0929,8.0693,8.0851,4209800.0
2011-07-13 15:00:00,10.25,10.27,10.21,10.24,13832700.0,8.0772,8.0929,8.0457,8.0693,13832700.0
2011-07-13 15:30:00,10.24,10.25,10.19,10.21,22078800.0,8.0693,8.0772,8.0299,8.0457,22078800.0
2011-07-14 09:30:00,10.31,10.33,10.17,10.23,23663100.0,8.1245,8.1402,8.0141,8.0614,23663100.0
2011-07-14 10:00:00,10.23,10.25,10.19,10.21,12683800.0,8.0614,8.0772,8.0299,8.0457,12683800.0
2011-07-14 10:30:00,10.22,10.22,10.17,10.18,10346800.0,8.0535,8.0535,8.0141,8.022,10346800.0
2011-07-14 11:00:00,10.18,10.24,10.13,10.18,12987100.0,8.022,8.0693,7.9826,8.022,12987100.0
2011-07-14 11:30:00,10.19,10.19,10.16,10.18,5601600.0,8.0299,8.0299,8.0063,8.022,5601600.0
2011-07-14 12:00:00,10.18,10.18,10.13,10.16,6150800.0,8.022,8.022,7.9826,8.0063,6150800.0
2011-07-14 12:30:00,10.16,10.17,10.12,10.13,5526900.0,8.0063,8.0141,7.9747,7.9826,5526900.0
2011-07-14 13:00:00,10.12,10.15,10.11,10.14,7047300.0,7.9747,7.9984,7.9669,7.9905,7047300.0
2011-07-14 13:30:00,10.13,10.2,10.13,10.16,9841100.0,7.9826,8.0378,7.9826,8.0063,9841100.0
2011-07-14 14:00:00,10.17,10.19,10.12,10.13,7610700.0,8.0141,8.0299,7.9747,7.9826,7610700.0
2011-07-14 14:30:00,10.13,10.16,10.12,10.13,5284400.0,7.9826,8.0063,7.9747,7.9826,5284400.0
2011-07-14 15:00:00,10.13,10.15,10.1,10.15,11825900.0,7.9826,7.9984,7.959,7.9984,11825900.0
2011-07-14 15:30:00,10.14,10.15,10.06,10.08,16385300.0,7.9905,7.9984,7.9275,7.9432,16385300.0
2011-07-15 09:30:00,10.12,10.18,10.07,10.09,26676800.0,7.9747,8.022,7.9353,7.9511,26676800.0
2011-07-15 10:00:00,10.08,10.13,10.04,10.07,15854700.0,7.9432,7.9826,7.9117,7.9353,15854700.0
2011-07-15 10:30:00,10.08,10.09,10.02,10.04,9808700.0,7.9432,7.9511,7.8959,7.9117,9808700.0
2011-07-15 11:00:00,10.04,10.08,10.04,10.07,5277300.0,7.9117,7.9432,7.9117,7.9353,5277300.0
2011-07-15 11:30:00,10.07,10.09,10.03,10.05,9287600.0,7.9353,7.9511,7.9038,7.9196,9287600.0
2011-07-15 12:00:00,10.04,10.08,10.04,10.05,8003400.0,7.9117,7.9432,7.9117,7.9196,8003400.0
2011-07-15 12:30:00,10.05,10.06,10.02,10.02,4523200.0,7.9196,7.9275,7.8959,7.8959,4523200.0
2011-07-15 13:00:00,10.02,10.03,10.01,10.01,4951700.0,7.8959,7.9038,7.8881,7.8881,4951700.0
2011-07-15 13:30:00,10.01,10.02,9.94,9.95,19383900.0,7.8881,7.8959,7.8329,7.8408,19383900.0
2011-07-15 14:00:00,9.95,9.96,9.91,9.92,14093700.0,7.8408,7.8487,7.8093,7.8171,14093700.0
2011-07-15 14:30:00,9.92,9.99,9.88,9.97,14886300.0,7.8171,7.8723,7.7856,7.8565,14886300.0
2011-07-15 15:00:00,9.96,10.01,9.96,10.0,11624400.0,7.8487,7.8881,7.8487,7.8802,11624400.0
2011-07-15 15:30:00,10.0,10.01,9.99,10.01,17630800.0,7.8802,7.8881,7.8723,7.8881,17630800.0
2011-07-18 09:30:00,9.88,9.93,9.77,9.82,32424600.0,7.7856,7.825,7.6989,7.7383,32424600.0
2011-07-18 10:00:00,9.82,9.84,9.7,9.71,22545400.0,7.7383,7.7541,7.6438,7.6517,22545400.0
2011-07-18 10:30:00,9.71,9.75,9.63,9.64,20240600.0,7.6517,7.6832,7.5886,7.5965,20240600.0
2011-07-18 11:00:00,9.64,9.67,9.61,9.63,15543000.0,7.5965,7.6201,7.5729,7.5886,15543000.0
2011-07-18 11:30:00,9.64,9.65,9.53,9.55,16685200.0,7.5965,7.6044,7.5098,7.5256,16685200.0
2011-07-18 12:00:00,9.54,9.59,9.53,9.57,16196200.0,7.5177,7.5571,7.5098,7.5413,16196200.0
2011-07-18 12:30:00,9.57,9.67,9.57,9.66,12558500.0,7.5413,7.6201,7.5413,7.6123,12558500.0
2011-07-18 13:00:00,9.65,9.66,9.63,9.65,7089700.0,7.6044,7.6123,7.5886,7.6044,7089700.0
2011-07-18 13:30:00,9.65,9.76,9.65,9.74,15910200.0,7.6044,7.6911,7.6044,7.6753,15910200.0
2011-07-18 14:00:00,9.74,9.77,9.71,9.75,8483400.0,7.6753,7.6989,7.6517,7.6832,8483400.0
2011-07-18 14:30:00,9.75,9.77,9.71,9.74,9543900.0,7.6832,7.6989,7.6517,7.6753,9543900.0
2011-07-18 15:00:00,9.75,9.77,9.7,9.72,12430200.0,7.6832,7.6989,7.6438,7.6595,12430200.0
2011-07-18 15:30:00,9.73,9.77,9.72,9.72,24601100.0,7.6674,7.6989,7.6595,7.6595,24601100.0
2011-07-19 09:30:00,9.75,9.85,9.47,9.6,57915500.0,7.6832,7.762,7.4625,7.565,57915500.0
2011-07-19 10:00:00,9.61,9.71,9.56,9.62,27543900.0,7.5729,7.6517,7.5335,7.5807,27543900.0
2011-07-19 10:30:00,9.62,9.66,9.55,9.56,17684100.0,7.5807,7.6123,7.5256,7.5335,17684100.0
2011-07-19 11:00:00,9.57,9.57,9.45,9.47,33765900.0,7.5413,7.5413,7.4468,7.4625,33765900.0
2011-07-19 11:30:00,9.47,9.49,9.4,9.42,22284200.0,7.4625,7.4783,7.4074,7.4231,22284200.0
2011-07-19 12:00:00,9.42,9.46,9.41,9.43,13803100.0,7.4231,7.4547,7.4153,7.431,13803100.0
2011-07-19 12:30:00,9.44,9.45,9.41,9.44,9857000.0,7.4389,7.4468,7.4153,7.4389,9857000.0
2011-07-19 13:00:00,9.44,9.51,9.41,9.5,15128000.0,7.4389,7.4941,7.4153,7.4862,15128000.0
2011-07-19 13:30:00,9.5,9.55,9.47,9.5,19321300.0,7.4862,7.5256,7.4625,7.4862,19321300.0
2011-07-19 14:00:00,9.5,9.54,9.47,9.52,11950300.0,7.4862,7.5177,7.4625,7.5019,11950300.0
2011-07-19 14:30:00,9.52,9.63,9.52,9.59,19098100.0,7.5019,7.5886,7.5019,7.5571,19098100.0
2011-07-19 15:00:00,9.59,9.62,9.56,9.56,16061700.0,7.5571,7.5807,7.5335,7.5335,16061700.0
2011-07-19 15:30:00,9.56,9.58,9.52,9.56,27509800.0,7.5335,7.5492,7.5019,7.5335,27509800.0
2011-07-20 09:30:00,9.66,9.77,9.63,9.76,33448800.0,7.6123,7.6989,7.5886,7.6911,33448800.0
2011-07-20 10:00:00,9.76,9.97,9.74,9.95,37974400.0,7.6911,7.8565,7.6753,7.8408,37974400.0
2011-07-20 10:30:00,9.94,9.98,9.89,9.96,23737700.0,7.8329,7.8644,7.7935,7.8487,23737700.0
2011-07-20 11:00:00,9.95,10.0,9.94,9.97,17764900.0,7.8408,7.8802,7.8329,7.8565,17764900.0
2011-07-20 11:30:00,9.97,9.99,9.91,9.93,11925400.0,7.8565,7.8723,7.8093,7.825,11925400.0
2011-07-20 12:00:00,9.92,9.93,9.88,9.89,9899800.0,7.8171,7.825,7.7856,7.7935,9899800.0
2011-07-20 12:30:00,9.89,9.94,9.86,9.93,12112400.0,7.7935,7.8329,7.7699,7.825,12112400.0
2011-07-20 13:00:00,9.93,9.98,9.9,9.96,12085900.0,7.825,7.8644,7.8014,7.8487,12085900.0
2011-07-20 13:30:00,9.96,9.99,9.93,9.96,8091200.0,7.8487,7.8723,7.825,7.8487,8091200.0
2011-07-20 14:00:00,9.97,10.0,9.94,9.99,10703800.0,7.8565,7.8802,7.8329,7.8723,10703800.0
2011-07-20 14:30:00,9.99,9.99,9.91,9.93,11794600.0,7.8723,7.8723,7.8093,7.825,11794600.0
2011-07-20 15:00:00,9.92,9.94,9.86,9.88,20428700.0,7.8171,7.8329,7.7699,7.7856,20428700.0
2011-07-20 15:30:00,9.87,9.92,9.83,9.85,28992500.0,7.7777,7.8171,7.7462,7.762,28992500.0
2011-07-21 09:30:00,10.03,10.12,10.0,10.03,32043500.0,7.9038,7.9747,7.8802,7.9038,32043500.0
2011-07-21 10:00:00,10.03,10.09,10.03,10.09,16020200.0,7.9038,7.9511,7.9038,7.9511,16020200.0
2011-07-21 10:30:00,10.09,10.12,10.07,10.11,14586900.0,7.9511,7.9747,7.9353,7.9669,14586900.0
2011-07-21 11:00:00,10.1,10.12,10.07,10.09,13693200.0,7.959,7.9747,7.9353,7.9511,13693200.0
2011-07-21 11:30:00,10.09,10.17,10.07,10.15,18694800.0,7.9511,8.0141,7.9353,7.9984,18694800.0
2011-07-21 12:00:00,10.15,10.18,10.13,10.13,12486400.0,7.9984,8.022,7.9826,7.9826,12486400.0
2011-07-21 12:30:00,10.13,10.25,10.13,10.2,19478700.0,7.9826,8.0772,7.9826,8.0378,19478700.0
2011-07-21 13:00:00,10.2,10.25,10.19,10.24,15293000.0,8.0378,8.0772,8.0299,8.0693,15293000.0
2011-07-21 13:30:00,10.24,10.25,10.21,10.22,6942000.0,8.0693,8.0772,8.0457,8.0535,6942000.0
2011-07-21 14:00:00,10.23,10.24,10.2,10.22,8889500.0,8.0614,8.0693,8.0378,8.0535,8889500.0
2011-07-21 14:30:00,10.21,10.25,10.2,10.25,9582900.0,8.0457,8.0772,8.0378,8.0772,9582900.0
2011-07-21 15:00:00,10.24,10.28,10.18,10.23,23222900.0,8.0693,8.1008,8.022,8.0614,23222900.0
2011-07-21 15:30:00,10.23,10.25,10.21,10.23,26070300.0,8.0614,8.0772,8.0457,8.0614,26070300.0
2011-07-22 09:30:00,10.26,10.27,10.1,10.13,26545200.0,8.0851,8.0929,7.959,7.9826,26545200.0
2011-07-22 10:00:00,10.13,10.16,10.08,10.1,18821600.0,7.9826,8.0063,7.9432,7.959,18821600.0
2011-07-22 10:30:00,10.1,10.12,10.07,10.08,10771400.0,7.959,7.9747,7.9353,7.9432,10771400.0
2011-07-22 11:00:00,10.08,10.1,10.05,10.06,8909400.0,7.9432,7.959,7.9196,7.9275,8909400.0
2011-07-22 11:30:00,10.07,10.17,10.06,10.15,10652800.0,7.9353,8.0141,7.9275,7.9984,10652800.0
2011-07-22 12:00:00,10.16,10.2,10.15,10.17,8065700.0,8.0063,8.0378,7.9984,8.0141,8065700.0
2011-07-22 12:30:00,10.16,10.18,10.15,10.18,5855700.0,8.0063,8.022,7.9984,8.022,5855700.0
2011-07-22 13:00:00,10.18,10.18,10.16,10.16,4085200.0,8.022,8.022,8.0063,8.0063,4085200.0
2011-07-22 13:30:00,10.17,10.17,10.14,10.16,4274000.0,8.0141,8.0141,7.9905,8.0063,4274000.0
2011-07-22 14:00:00,10.16,10.16,10.13,10.15,5501400.0,8.0063,8.0063,7.9826,7.9984,5501400.0
2011-07-22 14:30:00,10.16,10.16,10.14,10.14,2996700.0,8.0063,8.0063,7.9905,7.9905,2996700.0
2011-07-22 15:00:00,10.15,10.17,10.1,10.13,8938100.0,7.9984,8.0141,7.959,7.9826,8938100.0
2011-07-22 15:30:00,10.12,10.14,10.09,10.14,15040000.0,7.9747,7.9905,7.9511,7.9905,15040000.0
2011-07-25 09:30:00,9.97,9.98,9.88,9.92,24551500.0,7.8565,7.8644,7.7856,7.8171,24551500.0
2011-07-25 10:00:00,9.92,9.99,9.91,9.96,14649800.0,7.8171,7.8723,7.8093,7.8487,14649800.0
2011-07-25 10:30:00,9.96,9.99,9.96,9.98,8391700.0,7.8487,7.8723,7.8487,7.8644,8391700.0
2011-07-25 11:00:00,9.98,10.06,9.97,10.05,9306700.0,7.8644,7.9275,7.8565,7.9196,9306700.0
2011-07-25 11:30:00,10.06,10.07,10.0,10.02,8176600.0,7.9275,7.9353,7.8802,7.8959,8176600.0
2011-07-25 12:00:00,10.03,10.04,10.01,10.03,2698700.0,7.9038,7.9117,7.8881,7.9038,2698700.0
2011-07-25 12:30:00,10.02,10.04,9.99,10.01,6700400.0,7.8959,7.9117,7.8723,7.8881,6700400.0
2011-07-25 13:00:00,10.01,10.05,10.0,10.03,5022600.0,7.8881,7.9196,7.8802,7.9038,5022600.0
2011-07-25 13:30:00,10.04,10.05,10.0,10.01,4823300.0,7.9117,7.9196,7.8802,7.8881,4823300.0
2011-07-25 14:00:00,10.0,10.03,10.0,10.03,3658400.0,7.8802,7.9038,7.8802,7.9038,3658400.0
2011-07-25 14:30:00,10.03,10.03,10.01,10.02,5336400.0,7.9038,7.9038,7.8881,7.8959,5336400.0
2011-07-25 15:00:00,10.02,10.02,9.96,9.97,14045400.0,7.8959,7.8959,7.8487,7.8565,14045400.0
2011-07-25 15:30:00,9.97,10.02,9.97,10.01,15788300.0,7.8565,7.8959,7.8565,7.8881,15788300.0
2011-07-26 09:30:00,9.98,10.01,9.91,9.94,14143700.0,7.8644,7.8881,7.8093,7.8329,14143700.0
2011-07-26 10:00:00,9.94,9.98,9.93,9.94,9421600.0,7.8329,7.8644,7.825,7.8329,9421600.0
2011-07-26 10:30:00,9.95,10.0,9.94,9.96,13726700.0,7.8408,7.8802,7.8329,7.8487,13726700.0
2011-07-26 11:00:00,9.96,10.01,9.95,10.0,6712500.0,7.8487,7.8881,7.8408,7.8802,6712500.0
2011-07-26 11:30:00,10.0,10.01,9.99,10.0,3524900.0,7.8802,7.8881,7.8723,7.8802,3524900.0
2011-07-26 12:00:00,10.01,10.04,10.0,10.03,9186200.0,7.8881,7.9117,7.8802,7.9038,9186200.0
2011-07-26 12:30:00,10.03,10.03,10.0,10.02,4024400.0,7.9038,7.9038,7.8802,7.8959,4024400.0
2011-07-26 13:00:00,10.02,10.04,10.0,10.03,4025700.0,7.8959,7.9117,7.8802,7.9038,4025700.0
2011-07-26 13:30:00,10.02,10.04,10.02,10.03,2957500.0,7.8959,7.9117,7.8959,7.9038,2957500.0
2011-07-26 14:00:00,10.03,10.07,10.03,10.06,7400300.0,7.9038,7.9353,7.9038,7.9275,7400300.0
2011-07-26 14:30:00,10.05,10.08,10.04,10.07,3853500.0,7.9196,7.9432,7.9117,7.9353,3853500.0
2011-07-26 15:00:00,10.07,10.09,10.05,10.07,7749100.0,7.9353,7.9511,7.9196,7.9353,7749100.0
2011-07-26 15:30:00,10.07,10.08,9.98,10.0,18008600.0,7.9353,7.9432,7.8644,7.8802,18008600.0
2011-07-27 09:30:00,9.92,9.94,9.85,9.88,14125400.0,7.8171,7.8329,7.762,7.7856,14125400.0
2011-07-27 10:00:00,9.88,9.89,9.84,9.85,12175700.0,7.7856,7.7935,7.7541,7.762,12175700.0
2011-07-27 10:30:00,9.86,9.91,9.85,9.89,13044700.0,7.7699,7.8093,7.762,7.7935,13044700.0
2011-07-27 11:00:00,9.89,9.91,9.85,9.9,7058100.0,7.7935,7.8093,7.762,7.8014,7058100.0
2011-07-27 11:30:00,9.91,9.94,9.87,9.9,8760300.0,7.8093,7.8329,7.7777,7.8014,8760300.0
2011-07-27 12:00:00,9.9,9.91,9.86,9.88,6233000.0,7.8014,7.8093,7.7699,7.7856,6233000.0
2011-07-27 12:30:00,9.88,9.89,9.86,9.88,2365200.0,7.7856,7.7935,7.7699,7.7856,2365200.0
2011-07-27 13:00:00,9.88,9.89,9.82,9.83,9456900.0,7.7856,7.7935,7.7383,7.7462,9456900.0
2011-07-27 13:30:00,9.83,9.86,9.82,9.84,6100300.0,7.7462,7.7699,7.7383,7.7541,6100300.0
2011-07-27 14:00:00,9.84,9.85,9.8,9.81,10042900.0,7.7541,7.762,7.7226,7.7305,10042900.0
2011-07-27 14:30:00,9.8,9.83,9.79,9.82,10637400.0,7.7226,7.7462,7.7147,7.7383,10637400.0
2011-07-27 15:00:00,9.81,9.82,9.69,9.71,14416600.0,7.7305,7.7383,7.6359,7.6517,14416600.0
2011-07-27 15:30:00,9.71,9.74,9.68,9.68,25230400.0,7.6517,7.6753,7.628,7.628,25230400.0
2011-07-28 09:30:00,9.72,9.82,9.71,9.8,14325300.0,7.6595,7.7383,7.6517,7.7226,14325300.0
2011-07-28 10:00:00,9.81,9.85,9.78,9.81,9931900.0,7.7305,7.762,7.7068,7.7305,9931900.0
2011-07-28 10:30:00,9.81,9.83,9.76,9.79,8656700.0,7.7305,7.7462,7.6911,7.7147,8656700.0
2011-07-28 11:00:00,9.78,9.83,9.77,9.81,5107900.0,7.7068,7.7462,7.6989,7.7305,5107900.0
2011-07-28 11:30:00,9.82,9.84,9.81,9.84,3665200.0,7.7383,7.7541,7.7305,7.7541,3665200.0
2011-07-28 12:00:00,9.83,9.84,9.8,9.83,5441100.0,7.7462,7.7541,7.7226,7.7462,5441100.0
2011-07-28 12:30:00,9.82,9.83,9.8,9.81,4908500.0,7.7383,7.7462,7.7226,7.7305,4908500.0
2011-07-28 13:00:00,9.82,9.82,9.77,9.78,4182100.0,7.7383,7.7383,7.6989,7.7068,4182100.0
2011-07-28 13:30:00,9.78,9.79,9.75,9.76,6175100.0,7.7068,7.7147,7.6832,7.6911,6175100.0
2011-07-28 14:00:00,9.76,9.77,9.7,9.74,7918900.0,7.6911,7.6989,7.6438,7.6753,7918900.0
2011-07-28 14:30:00,9.74,9.78,9.73,9.76,3934400.0,7.6753,7.7068,7.6674,7.6911,3934400.0
2011-07-28 15:00:00,9.77,9.77,9.7,9.7,5962200.0,7.6989,7.6989,7.6438,7.6438,5962200.0
2011-07-28 15:30:00,9.71,9.79,9.69,9.78,23844500.0,7.6517,7.7147,7.6359,7.7068,23844500.0
2011-07-29 09:30:00,9.64,9.74,9.6,9.71,21562200.0,7.5965,7.6753,7.565,7.6517,21562200.0
2011-07-29 10:00:00,9.71,9.78,9.69,9.76,17247400.0,7.6517,7.7068,7.6359,7.6911,17247400.0
2011-07-29 10:30:00,9.76,9.89,9.74,9.87,18399900.0,7.6911,7.7935,7.6753,7.7777,18399900.0
2011-07-29 11:00:00,9.87,9.95,9.84,9.91,19141700.0,7.7777,7.8408,7.7541,7.8093,19141700.0
2011-07-29 11:30:00,9.91,9.94,9.89,9.9,9027000.0,7.8093,7.8329,7.7935,7.8014,9027000.0
2011-07-29 12:00:00,9.9,9.9,9.84,9.86,12427200.0,7.8014,7.8014,7.7541,7.7699,12427200.0
2011-07-29 12:30:00,9.85,9.86,9.79,9.81,9534100.0,7.762,7.7699,7.7147,7.7305,9534100.0
2011-07-29 13:00:00,9.82,9.84,9.79,9.83,7821800.0,7.7383,7.7541,7.7147,7.7462,7821800.0
2011-07-29 13:30:00,9.83,9.85,9.8,9.81,5969100.0,7.7462,7.762,7.7226,7.7305,5969100.0
2011-07-29 14:00:00,9.81,9.84,9.78,9.8,7571600.0,7.7305,7.7541,7.7068,7.7226,7571600.0
2011-07-29 14:30:00,9.8,9.83,9.79,9.79,5734900.0,7.7226,7.7462,7.7147,7.7147,5734900.0
2011-07-29 15:00:00,9.79,9.8,9.75,9.78,8893700.0,7.7147,7.7226,7.6832,7.7068,8893700.0
2011-07-29 15:30:00,9.78,9.78,9.69,9.71,25499700.0,7.7068,7.7068,7.6359,7.6517,25499700.0
2011-08-01 09:30:00,10.04,10.05,9.86,9.86,31668200.0,7.9117,7.9196,7.7699,7.7699,31668200.0
2011-08-01 10:00:00,9.86,9.87,9.7,9.79,27543400.0,7.7699,7.7777,7.6438,7.7147,27543400.0
2011-08-01 10:30:00,9.78,9.8,9.74,9.77,11209900.0,7.7068,7.7226,7.6753,7.6989,11209900.0
2011-08-01 11:00:00,9.76,9.8,9.72,9.79,9439300.0,7.6911,7.7226,7.6595,7.7147,9439300.0
2011-08-01 11:30:00,9.79,9.8,9.74,9.76,9218300.0,7.7147,7.7226,7.6753,7.6911,9218300.0
2011-08-01 12:00:00,9.76,9.81,9.76,9.79,7322000.0,7.6911,7.7305,7.6911,7.7147,7322000.0
2011-08-01 12:30:00,9.79,9.82,9.76,9.82,5301500.0,7.7147,7.7383,7.6911,7.7383,5301500.0
2011-08-01 13:00:00,9.81,9.82,9.78,9.79,3821100.0,7.7305,7.7383,7.7068,7.7147,3821100.0
2011-08-01 13:30:00,9.79,9.83,9.78,9.82,3689500.0,7.7147,7.7462,7.7068,7.7383,3689500.0
2011-08-01 14:00:00,9.82,9.82,9.75,9.77,4289100.0,7.7383,7.7383,7.6832,7.6989,4289100.0
2011-08-01 14:30:00,9.77,9.82,9.76,9.8,4386800.0,7.6989,7.7383,7.6911,7.7226,4386800.0
2011-08-01 15:00:00,9.8,9.84,9.78,9.8,8513400.0,7.7226,7.7541,7.7068,7.7226,8513400.0
2011-08-01 15:30:00,9.8,9.85,9.76,9.82,18877900.0,7.7226,7.762,7.6911,7.7383,18877900.0
2011-08-02 09:30:00,9.77,9.86,9.71,9.85,20962400.0,7.6989,7.7699,7.6517,7.762,20962400.0
2011-08-02 10:00:00,9.85,9.86,9.76,9.77,12762900.0,7.762,7.7699,7.6911,7.6989,12762900.0
2011-08-02 10:30:00,9.77,9.79,9.72,9.74,9911400.0,7.6989,7.7147,7.6595,7.6753,9911400.0
2011-08-02 11:00:00,9.74,9.74,9.7,9.73,11495800.0,7.6753,7.6753,7.6438,7.6674,11495800.0
2011-08-02 11:30:00,9.72,9.73,9.69,9.71,8839400.0,7.6595,7.6674,7.6359,7.6517,8839400.0
2011-08-02 12:00:00,9.7,9.74,9.69,9.71,8047200.0,7.6438,7.6753,7.6359,7.6517,8047200.0
2011-08-02 12:30:00,9.71,9.74,9.61,9.64,14598300.0,7.6517,7.6753,7.5729,7.5965,14598300.0
2011-08-02 13:00:00,9.64,9.68,9.63,9.66,7400300.0,7.5965,7.628,7.5886,7.6123,7400300.0
2011-08-02 13:30:00,9.66,9.67,9.61,9.61,10038500.0,7.6123,7.6201,7.5729,7.5729,10038500.0
2011-08-02 14:00:00,9.62,9.64,9.6,9.62,7062300.0,7.5807,7.5965,7.565,7.5807,7062300.0
2011-08-02 14:30:00,9.62,9.63,9.57,9.62,8964000.0,7.5807,7.5886,7.5413,7.5807,8964000.0
2011-08-02 15:00:00,9.62,9.63,9.55,9.56,11894000.0,7.5807,7.5886,7.5256,7.5335,11894000.0
2011-08-02 15:30:00,9.55,9.59,9.47,9.49,29822300.0,7.5256,7.5571,7.4625,7.4783,29822300.0
2011-08-03 09:30:00,9.49,9.59,9.46,9.5,13815600.0,7.4783,7.5571,7.4547,7.4862,13815600.0
2011-08-03 10:00:00,9.5,9.54,9.41,9.45,16428300.0,7.4862,7.5177,7.4153,7.4468,16428300.0
2011-08-03 10:30:00,9.46,9.46,9.32,9.41,25053900.0,7.4547,7.4547,7.3443,7.4153,25053900.0
2011-08-03 11:00:00,9.41,9.46,9.39,9.4,12533300.0,7.4153,7.4547,7.3995,7.4074,12533300.0
2011-08-03 11:30:00,9.41,9.41,9.35,9.38,8384100.0,7.4153,7.4153,7.368,7.3916,8384100.0
2011-08-03 12:00:00,9.38,9.39,9.34,9.36,8890100.0,7.3916,7.3995,7.3601,7.3758,8890100.0
2011-08-03 12:30:00,9.36,9.38,9.35,9.36,6338100.0,7.3758,7.3916,7.368,7.3758,6338100.0
2011-08-03 13:00:00,9.36,9.39,9.34,9.37,8120900.0,7.3758,7.3995,7.3601,7.3837,8120900.0
2011-08-03 13:30:00,9.38,9.55,9.37,9.5,17345800.0,7.3916,7.5256,7.3837,7.4862,17345800.0
2011-08-03 14:00:00,9.5,9.53,9.46,9.47,9577900.0,7.4862,7.5098,7.4547,7.4625,9577900.0
2011-08-03 14:30:00,9.46,9.52,9.43,9.52,9636900.0,7.4547,7.5019,7.431,7.5019,9636900.0
2011-08-03 15:00:00,9.52,9.57,9.49,9.54,15184200.0,7.5019,7.5413,7.4783,7.5177,15184200.0
2011-08-03 15:30:00,9.54,9.55,9.5,9.54,15954000.0,7.5177,7.5256,7.4862,7.5177,15954000.0
2011-08-04 09:30:00,9.37,9.46,9.3,9.3,22498500.0,7.3837,7.4547,7.3286,7.3286,22498500.0
2011-08-04 10:00:00,9.31,9.31,9.21,9.22,20803500.0,7.3364,7.3364,7.2576,7.2655,20803500.0
2011-08-04 10:30:00,9.23,9.25,9.16,9.18,23060300.0,7.2734,7.2892,7.2182,7.234,23060300.0
2011-08-04 11:00:00,9.17,9.21,9.1,9.1,23988100.0,7.2261,7.2576,7.171,7.171,23988100.0
2011-08-04 11:30:00,9.11,9.14,9.04,9.1,19212200.0,7.1788,7.2025,7.1237,7.171,19212200.0
2011-08-04 12:00:00,9.11,9.17,9.08,9.14,15838000.0,7.1788,7.2261,7.1552,7.2025,15838000.0
2011-08-04 12:30:00,9.15,9.18,9.12,9.13,13686900.0,7.2104,7.234,7.1867,7.1946,13686900.0
2011-08-04 13:00:00,9.13,9.17,9.1,9.14,7138000.0,7.1946,7.2261,7.171,7.2025,7138000.0
2011-08-04 13:30:00,9.13,9.14,9.08,9.1,10260000.0,7.1946,7.2025,7.1552,7.171,10260000.0
2011-08-04 14:00:00,9.09,9.1,9.0,9.04,19544400.0,7.1631,7.171,7.0922,7.1237,19544400.0
2011-08-04 14:30:00,9.04,9.14,9.02,9.09,17500600.0,7.1237,7.2025,7.1079,7.1631,17500600.0
2011-08-04 15:00:00,9.09,9.12,8.95,8.96,27522800.0,7.1631,7.1867,7.0528,7.0606,27522800.0
2011-08-04 15:30:00,8.96,9.0,8.77,8.8,64859500.0,7.0606,7.0922,6.9109,6.9346,64859500.0
2011-08-05 09:30:00,8.97,9.05,8.54,8.55,69355400.0,7.0685,7.1316,6.7297,6.7376,69355400.0
2011-08-05 10:00:00,8.55,8.74,8.54,8.71,38958100.0,6.7376,6.8873,6.7297,6.8636,38958100.0
2011-08-05 10:30:00,8.71,8.72,8.6,8.62,21453100.0,6.8636,6.8715,6.777,6.7927,21453100.0
2011-08-05 11:00:00,8.63,8.64,8.4,8.45,40119000.0,6.8006,6.8085,6.6194,6.6588,40119000.0
2011-08-05 11:30:00,8.45,8.46,8.03,8.07,58586100.0,6.6588,6.6666,6.3278,6.3593,58586100.0
2011-08-05 12:00:00,8.07,8.46,8.05,8.25,49384000.0,6.3593,6.6666,6.3435,6.5011,49384000.0
2011-08-05 12:30:00,8.24,8.53,8.2,8.43,41122500.0,6.4933,6.7218,6.4617,6.643,41122500.0
2011-08-05 13:00:00,8.43,8.49,8.33,8.41,22630700.0,6.643,6.6903,6.5642,6.6272,22630700.0
2011-08-05 13:30:00,8.42,8.49,8.4,8.45,23909600.0,6.6351,6.6903,6.6194,6.6588,23909600.0
2011-08-05 14:00:00,8.44,8.46,8.33,8.38,17865400.0,6.6509,6.6666,6.5642,6.6036,17865400.0
2011-08-05 14:30:00,8.37,8.4,8.23,8.23,16860600.0,6.5957,6.6194,6.4854,6.4854,16860600.0
2011-08-05 15:00:00,8.23,8.27,8.03,8.07,44666200.0,6.4854,6.5169,6.3278,6.3593,44666200.0
2011-08-05 15:30:00,8.07,8.21,8.06,8.15,68653900.0,6.3593,6.4696,6.3514,6.4223,68653900.0
2011-08-08 09:30:00,7.41,7.7,7.39,7.48,78887200.0,5.8392,6.0677,5.8235,5.8944,78887200.0
2011-08-08 10:00:00,7.48,7.54,7.36,7.37,47610300.0,5.8944,5.9417,5.7998,5.8077,47610300.0
2011-08-08 10:30:00,7.37,7.43,7.3,7.32,39165500.0,5.8077,5.855,5.7525,5.7683,39165500.0
2011-08-08 11:00:00,7.31,7.35,6.87,6.95,67032800.0,5.7604,5.7919,5.4137,5.4767,67032800.0
2011-08-08 11:30:00,6.95,7.18,6.83,6.99,54549300.0,5.4767,5.658,5.3822,5.5082,54549300.0
2011-08-08 12:00:00,6.98,7.05,6.85,6.86,35740900.0,5.5004,5.5555,5.3979,5.4058,35740900.0
2011-08-08 12:30:00,6.87,6.89,6.72,6.75,44120800.0,5.4137,5.4294,5.2955,5.3191,44120800.0
2011-08-08 13:00:00,6.76,6.92,6.75,6.91,33471000.0,5.327,5.4531,5.3191,5.4452,33471000.0
2011-08-08 13:30:00,6.91,6.91,6.74,6.75,37239900.0,5.4452,5.4452,5.3112,5.3191,37239900.0
2011-08-08 14:00:00,6.75,6.85,6.31,6.65,45795200.0,5.3191,5.3979,4.9724,5.2403,45795200.0
2011-08-08 14:30:00,6.65,6.78,6.57,6.7,36003800.0,5.2403,5.3428,5.1773,5.2797,36003800.0
2011-08-08 15:00:00,6.7,7.1,6.68,6.91,41008200.0,5.2797,5.5949,5.264,5.4452,41008200.0
2011-08-08 15:30:00,6.9,6.96,6.52,6.52,68006700.0,5.4373,5.4846,5.1379,5.1379,68006700.0
2011-08-09 09:30:00,7.02,7.12,6.75,6.87,88070600.0,5.5319,5.6107,5.3191,5.4137,88070600.0
2011-08-09 10:00:00,6.87,6.97,6.81,6.9,55256200.0,5.4137,5.4925,5.3664,5.4373,55256200.0
2011-08-09 10:30:00,6.9,7.09,6.89,6.99,44561300.0,5.4373,5.587,5.4294,5.5082,44561300.0
2011-08-09 11:00:00,6.99,7.02,6.92,7.02,26664700.0,5.5082,5.5319,5.4531,5.5319,26664700.0
2011-08-09 11:30:00,7.02,7.04,6.98,7.02,16807100.0,5.5319,5.5476,5.5004,5.5319,16807100.0
2011-08-09 12:00:00,7.03,7.03,6.99,7.0,15574100.0,5.5398,5.5398,5.5082,5.5161,15574100.0
2011-08-09 12:30:00,6.99,7.03,6.98,7.0,13796800.0,5.5082,5.5398,5.5004,5.5161,13796800.0
2011-08-09 13:00:00,6.99,7.03,6.97,7.0,14647700.0,5.5082,5.5398,5.4925,5.5161,14647700.0
2011-08-09 13:30:00,6.99,7.0,6.85,6.92,18308500.0,5.5082,5.5161,5.3979,5.4531,18308500.0
2011-08-09 14:00:00,6.91,7.05,6.8,6.96,28662500.0,5.4452,5.5555,5.3585,5.4846,28662500.0
2011-08-09 14:30:00,6.96,6.97,6.68,6.84,37275900.0,5.4846,5.4925,5.264,5.39,37275900.0
2011-08-09 15:00:00,6.84,7.06,6.78,7.05,29586000.0,5.39,5.5634,5.3428,5.5555,29586000.0
2011-08-09 15:30:00,7.05,7.65,6.98,7.6,62385800.0,5.5555,6.0283,5.5004,5.9889,62385800.0
2011-08-10 09:30:00,7.53,7.59,6.95,6.98,78161000.0,5.9338,5.9811,5.4767,5.5004,78161000.0
2011-08-10 10:00:00,6.98,7.0,6.84,6.94,48980500.0,5.5004,5.5161,5.39,5.4688,48980500.0
2011-08-10 10:30:00,6.94,7.1,6.84,6.89,40584200.0,5.4688,5.5949,5.39,5.4294,40584200.0
2011-08-10 11:00:00,6.88,6.93,6.74,6.86,32564500.0,5.4216,5.461,5.3112,5.4058,32564500.0
2011-08-10 11:30:00,6.85,7.08,6.85,7.07,26522900.0,5.3979,5.5792,5.3979,5.5713,26522900.0
2011-08-10 12:00:00,7.06,7.17,6.98,7.0,22511500.0,5.5634,5.6501,5.5004,5.5161,22511500.0
2011-08-10 12:30:00,7.0,7.17,6.98,7.16,20073800.0,5.5161,5.6501,5.5004,5.6422,20073800.0
2011-08-10 13:00:00,7.16,7.17,7.0,7.11,18615100.0,5.6422,5.6501,5.5161,5.6028,18615100.0
2011-08-10 13:30:00,7.11,7.26,7.06,7.24,22366700.0,5.6028,5.721,5.5634,5.7053,22366700.0
2011-08-10 14:00:00,7.24,7.4,7.19,7.26,37892700.0,5.7053,5.8313,5.6659,5.721,37892700.0
2011-08-10 14:30:00,7.26,7.3,7.07,7.1,26314900.0,5.721,5.7525,5.5713,5.5949,26314900.0
2011-08-10 15:00:00,7.1,7.11,6.89,6.92,29974600.0,5.5949,5.6028,5.4294,5.4531,29974600.0
2011-08-10 15:30:00,6.92,7.03,6.78,6.78,59217100.0,5.4531,5.5398,5.3428,5.3428,59217100.0
2011-08-11 09:30:00,7.1,7.14,6.96,7.04,48505900.0,5.5949,5.6264,5.4846,5.5476,48505900.0
2011-08-11 10:00:00,7.04,7.27,7.03,7.17,35000900.0,5.5476,5.7289,5.5398,5.6501,35000900.0
2011-08-11 10:30:00,7.17,7.24,7.1,7.12,28121300.0,5.6501,5.7053,5.5949,5.6107,28121300.0
2011-08-11 11:00:00,7.11,7.2,7.06,7.09,22592400.0,5.6028,5.6737,5.5634,5.587,22592400.0
2011-08-11 11:30:00,7.09,7.17,7.08,7.14,12580600.0,5.587,5.6501,5.5792,5.6264,12580600.0
2011-08-11 12:00:00,7.14,7.15,7.11,7.12,10833700.0,5.6264,5.6343,5.6028,5.6107,10833700.0
2011-08-11 12:30:00,7.12,7.28,7.11,7.26,18596400.0,5.6107,5.7368,5.6028,5.721,18596400.0
2011-08-11 13:00:00,7.26,7.28,7.2,7.24,14016800.0,5.721,5.7368,5.6737,5.7053,14016800.0
2011-08-11 13:30:00,7.23,7.29,7.21,7.29,11921800.0,5.6974,5.7447,5.6816,5.7447,11921800.0
2011-08-11 14:00:00,7.29,7.39,7.27,7.38,20295400.0,5.7447,5.8235,5.7289,5.8156,20295400.0
2011-08-11 14:30:00,7.38,7.39,7.26,7.34,18873500.0,5.8156,5.8235,5.721,5.7841,18873500.0
2011-08-11 15:00:00,7.34,7.42,7.32,7.38,27940700.0,5.7841,5.8471,5.7683,5.8156,27940700.0
2011-08-11 15:30:00,7.37,7.42,7.22,7.22,45840800.0,5.8077,5.8471,5.6895,5.6895,45840800.0
2011-08-12 09:30:00,7.48,7.71,7.37,7.46,56275000.0,5.8944,6.0756,5.8077,5.8786,56275000.0
2011-08-12 10:00:00,7.47,7.52,7.26,7.33,32652200.0,5.8865,5.9259,5.721,5.7762,32652200.0
2011-08-12 10:30:00,7.33,7.33,7.2,7.23,33217700.0,5.7762,5.7762,5.6737,5.6974,33217700.0
2011-08-12 11:00:00,7.23,7.3,7.21,7.23,17115200.0,5.6974,5.7525,5.6816,5.6974,17115200.0
2011-08-12 11:30:00,7.22,7.38,7.21,7.34,16417000.0,5.6895,5.8156,5.6816,5.7841,16417000.0
2011-08-12 12:00:00,7.35,7.37,7.25,7.3,10686600.0,5.7919,5.8077,5.7131,5.7525,10686600.0
2011-08-12 12:30:00,7.3,7.34,7.25,7.34,10246000.0,5.7525,5.7841,5.7131,5.7841,10246000.0
2011-08-12 13:00:00,7.34,7.35,7.27,7.32,10633600.0,5.7841,5.7919,5.7289,5.7683,10633600.0
2011-08-12 13:30:00,7.31,7.37,7.3,7.35,12012900.0,5.7604,5.8077,5.7525,5.7919,12012900.0
2011-08-12 14:00:00,7.35,7.38,7.26,7.3,21252500.0,5.7919,5.8156,5.721,5.7525,21252500.0
2011-08-12 14:30:00,7.29,7.31,7.22,7.25,17616200.0,5.7447,5.7604,5.6895,5.7131,17616200.0
2011-08-12 15:00:00,7.26,7.3,7.21,7.22,12788200.0,5.721,5.7525,5.6816,5.6895,12788200.0
2011-08-12 15:30:00,7.21,7.23,7.13,7.19,34943900.0,5.6816,5.6974,5.6186,5.6659,34943900.0
2011-08-15 09:30:00,7.47,7.49,7.35,7.41,30699800.0,5.8865,5.9023,5.7919,5.8392,30699800.0
2011-08-15 10:00:00,7.4,7.54,7.39,7.52,27883400.0,5.8313,5.9417,5.8235,5.9259,27883400.0
2011-08-15 10:30:00,7.52,7.56,7.46,7.49,23788900.0,5.9259,5.9574,5.8786,5.9023,23788900.0
2011-08-15 11:00:00,7.49,7.53,7.46,7.5,12792900.0,5.9023,5.9338,5.8786,5.9101,12792900.0
2011-08-15 11:30:00,7.5,7.6,7.47,7.58,15767300.0,5.9101,5.9889,5.8865,5.9732,15767300.0
2011-08-15 12:00:00,7.58,7.62,7.54,7.61,13071100.0,5.9732,6.0047,5.9417,5.9968,13071100.0
2011-08-15 12:30:00,7.61,7.72,7.6,7.69,18017600.0,5.9968,6.0835,5.9889,6.0599,18017600.0
2011-08-15 13:00:00,7.7,7.7,7.64,7.69,11904300.0,6.0677,6.0677,6.0205,6.0599,11904300.0
2011-08-15 13:30:00,7.69,7.75,7.68,7.72,13656400.0,6.0599,6.1071,6.052,6.0835,13656400.0
2011-08-15 14:00:00,7.72,7.83,7.71,7.82,17482200.0,6.0835,6.1702,6.0756,6.1623,17482200.0
2011-08-15 14:30:00,7.82,7.84,7.76,7.77,16289700.0,6.1623,6.1781,6.115,6.1229,16289700.0
2011-08-15 15:00:00,7.77,7.79,7.69,7.72,19070900.0,6.1229,6.1387,6.0599,6.0835,19070900.0
2011-08-15 15:30:00,7.71,7.77,7.67,7.76,29755100.0,6.0756,6.1229,6.0441,6.115,29755100.0
2011-08-16 09:30:00,7.61,7.66,7.4,7.45,40367100.0,5.9968,6.0362,5.8313,5.8707,40367100.0
2011-08-16 10:00:00,7.45,7.53,7.41,7.52,24030100.0,5.8707,5.9338,5.8392,5.9259,24030100.0
2011-08-16 10:30:00,7.52,7.54,7.46,7.51,17004800.0,5.9259,5.9417,5.8786,5.918,17004800.0
2011-08-16 11:00:00,7.52,7.52,7.47,7.52,12380900.0,5.9259,5.9259,5.8865,5.9259,12380900.0
2011-08-16 11:30:00,7.51,7.59,7.5,7.56,11189800.0,5.918,5.9811,5.9101,5.9574,11189800.0
2011-08-16 12:00:00,7.56,7.61,7.46,7.47,27925900.0,5.9574,5.9968,5.8786,5.8865,27925900.0
2011-08-16 12:30:00,7.47,7.5,7.43,7.44,15212100.0,5.8865,5.9101,5.855,5.8629,15212100.0
2011-08-16 13:00:00,7.44,7.46,7.36,7.42,18999900.0,5.8629,5.8786,5.7998,5.8471,18999900.0
2011-08-16 13:30:00,7.42,7.45,7.4,7.43,9552300.0,5.8471,5.8707,5.8313,5.855,9552300.0
2011-08-16 14:00:00,7.42,7.48,7.41,7.42,11497900.0,5.8471,5.8944,5.8392,5.8471,11497900.0
2011-08-16 14:30:00,7.42,7.43,7.34,7.37,18826700.0,5.8471,5.855,5.7841,5.8077,18826700.0
2011-08-16 15:00:00,7.36,7.53,7.36,7.53,26794900.0,5.7998,5.9338,5.7998,5.9338,26794900.0
2011-08-16 15:30:00,7.53,7.53,7.38,7.41,27227300.0,5.9338,5.9338,5.8156,5.8392,27227300.0
2011-08-17 09:30:00,7.46,7.59,7.46,7.53,24623700.0,5.8786,5.9811,5.8786,5.9338,24623700.0
2011-08-17 10:00:00,7.53,7.58,7.51,7.58,15913000.0,5.9338,5.9732,5.918,5.9732,15913000.0
2011-08-17 10:30:00,7.58,7.58,7.5,7.5,13970300.0,5.9732,5.9732,5.9101,5.9101,13970300.0
2011-08-17 11:00:00,7.5,7.52,7.46,7.48,10804200.0,5.9101,5.9259,5.8786,5.8944,10804200.0
2011-08-17 11:30:00,7.48,7.48,7.4,7.43,16688900.0,5.8944,5.8944,5.8313,5.855,16688900.0
2011-08-17 12:00:00,7.43,7.45,7.4,7.44,8381800.0,5.855,5.8707,5.8313,5.8629,8381800.0
2011-08-17 12:30:00,7.44,7.49,7.42,7.44,8025200.0,5.8629,5.9023,5.8471,5.8629,8025200.0
2011-08-17 13:00:00,7.44,7.45,7.41,7.42,7023300.0,5.8629,5.8707,5.8392,5.8471,7023300.0
2011-08-17 13:30:00,7.43,7.46,7.41,7.45,6188100.0,5.855,5.8786,5.8392,5.8707,6188100.0
2011-08-17 14:00:00,7.45,7.48,7.44,7.46,7192500.0,5.8707,5.8944,5.8629,5.8786,7192500.0
2011-08-17 14:30:00,7.46,7.47,7.43,7.46,5614300.0,5.8786,5.8865,5.855,5.8786,5614300.0
2011-08-17 15:00:00,7.46,7.47,7.44,7.46,9340500.0,5.8786,5.8865,5.8629,5.8786,9340500.0
2011-08-17 15:30:00,7.46,7.47,7.43,7.46,14992800.0,5.8786,5.8865,5.855,5.8786,14992800.0
2011-08-18 09:30:00,7.04,7.05,6.81,6.94,57182600.0,5.5476,5.5555,5.3664,5.4688,57182600.0
2011-08-18 10:00:00,6.94,6.99,6.78,6.94,41766700.0,5.4688,5.5082,5.3428,5.4688,41766700.0
2011-08-18 10:30:00,6.94,6.97,6.88,6.96,22047700.0,5.4688,5.4925,5.4216,5.4846,22047700.0
2011-08-18 11:00:00,6.96,6.99,6.95,6.98,19848100.0,5.4846,5.5082,5.4767,5.5004,19848100.0
2011-08-18 11:30:00,6.98,7.09,6.97,7.09,19650800.0,5.5004,5.587,5.4925,5.587,19650800.0
2011-08-18 12:00:00,7.09,7.09,7.01,7.02,15421800.0,5.587,5.587,5.524,5.5319,15421800.0
2011-08-18 12:30:00,7.02,7.04,6.95,6.99,12576000.0,5.5319,5.5476,5.4767,5.5082,12576000.0
2011-08-18 13:00:00,6.98,7.03,6.95,6.97,11259500.0,5.5004,5.5398,5.4767,5.4925,11259500.0
2011-08-18 13:30:00,6.97,6.98,6.93,6.96,15480500.0,5.4925,5.5004,5.461,5.4846,15480500.0
2011-08-18 14:00:00,6.96,7.06,6.95,7.01,15319400.0,5.4846,5.5634,5.4767,5.524,15319400.0
2011-08-18 14:30:00,7.01,7.03,6.94,6.96,14370500.0,5.524,5.5398,5.4688,5.4846,14370500.0
2011-08-18 15:00:00,6.96,7.06,6.92,7.05,22679500.0,5.4846,5.5634,5.4531,5.5555,22679500.0
2011-08-18 15:30:00,7.04,7.07,6.95,7.0,44978500.0,5.5476,5.5713,5.4767,5.5161,44978500.0
2011-08-19 09:30:00,6.8,7.01,6.75,7.0,42723800.0,5.3585,5.524,5.3191,5.5161,42723800.0
2011-08-19 10:00:00,7.0,7.12,6.98,7.09,27195000.0,5.5161,5.6107,5.5004,5.587,27195000.0
2011-08-19 10:30:00,7.1,7.1,7.0,7.02,20802400.0,5.5949,5.5949,5.5161,5.5319,20802400.0
2011-08-19 11:00:00,7.02,7.03,6.95,6.97,15339100.0,5.5319,5.5398,5.4767,5.4925,15339100.0
2011-08-19 11:30:00,6.98,7.02,6.95,7.02,14088200.0,5.5004,5.5319,5.4767,5.5319,14088200.0
2011-08-19 12:00:00,7.01,7.02,6.97,6.99,7838700.0,5.524,5.5319,5.4925,5.5082,7838700.0
2011-08-19 12:30:00,6.99,7.01,6.95,6.95,9995400.0,5.5082,5.524,5.4767,5.4767,9995400.0
2011-08-19 13:00:00,6.95,6.99,6.94,6.95,11458400.0,5.4767,5.5082,5.4688,5.4767,11458400.0
2011-08-19 13:30:00,6.96,6.96,6.87,6.89,17778400.0,5.4846,5.4846,5.4137,5.4294,17778400.0
2011-08-19 14:00:00,6.89,6.9,6.83,6.86,14294400.0,5.4294,5.4373,5.3822,5.4058,14294400.0
2011-08-19 14:30:00,6.85,6.89,6.82,6.85,15236400.0,5.3979,5.4294,5.3743,5.3979,15236400.0
2011-08-19 15:00:00,6.85,6.88,6.8,6.85,20658600.0,5.3979,5.4216,5.3585,5.3979,20658600.0
2011-08-19 15:30:00,6.85,6.95,6.82,6.93,37918400.0,5.3979,5.4767,5.3743,5.461,37918400.0
2011-08-22 09:30:00,7.2,7.22,6.92,6.93,35490600.0,5.6737,5.6895,5.4531,5.461,35490600.0
2011-08-22 10:00:00,6.92,6.94,6.76,6.79,36105100.0,5.4531,5.4688,5.327,5.3506,36105100.0
2011-08-22 10:30:00,6.79,6.81,6.65,6.65,31526900.0,5.3506,5.3664,5.2403,5.2403,31526900.0
2011-08-22 11:00:00,6.66,6.69,6.53,6.61,36635300.0,5.2482,5.2718,5.1458,5.2088,36635300.0
2011-08-22 11:30:00,6.61,6.62,6.51,6.53,30585100.0,5.2088,5.2167,5.13,5.1458,30585100.0
2011-08-22 12:00:00,6.53,6.59,6.51,6.56,22119300.0,5.1458,5.193,5.13,5.1694,22119300.0
2011-08-22 12:30:00,6.55,6.67,6.54,6.67,21090700.0,5.1615,5.2561,5.1536,5.2561,21090700.0
2011-08-22 13:00:00,6.67,6.67,6.6,6.62,15660700.0,5.2561,5.2561,5.2009,5.2167,15660700.0
2011-08-22 13:30:00,6.61,6.63,6.51,6.53,19515900.0,5.2088,5.2246,5.13,5.1458,19515900.0
2011-08-22 14:00:00,6.54,6.58,6.52,6.53,15955300.0,5.1536,5.1852,5.1379,5.1458,15955300.0
2011-08-22 14:30:00,6.53,6.56,6.52,6.52,16917200.0,5.1458,5.1694,5.1379,5.1379,16917200.0
2011-08-22 15:00:00,6.52,6.56,6.5,6.5,26119700.0,5.1379,5.1694,5.1221,5.1221,26119700.0
2011-08-22 15:30:00,6.51,6.54,6.42,6.42,65768300.0,5.13,5.1536,5.0591,5.0591,65768300.0
2011-08-23 09:30:00,6.37,6.44,6.01,6.1,102262100.0,5.0197,5.0748,4.736,4.8069,102262100.0
2011-08-23 10:00:00,6.1,6.36,6.1,6.32,64830900.0,4.8069,5.0118,4.8069,4.9803,64830900.0
2011-08-23 10:30:00,6.32,6.36,6.18,6.19,35554600.0,4.9803,5.0118,4.87,4.8778,35554600.0
2011-08-23 11:00:00,6.19,6.25,6.16,6.22,28972200.0,4.8778,4.9251,4.8542,4.9015,28972200.0
2011-08-23 11:30:00,6.22,6.33,6.22,6.28,28214100.0,4.9015,4.9882,4.9015,4.9488,28214100.0
2011-08-23 12:00:00,6.28,6.31,6.22,6.28,23483700.0,4.9488,4.9724,4.9015,4.9488,23483700.0
2011-08-23 12:30:00,6.28,6.39,6.27,6.35,41382300.0,4.9488,5.0354,4.9409,5.0039,41382300.0
2011-08-23 13:00:00,6.35,6.37,6.24,6.25,28094600.0,5.0039,5.0197,4.9172,4.9251,28094600.0
2011-08-23 13:30:00,6.26,6.27,6.1,6.11,41532500.0,4.933,4.9409,4.8069,4.8148,41532500.0
2011-08-23 14:00:00,6.11,6.19,6.1,6.18,24974200.0,4.8148,4.8778,4.8069,4.87,24974200.0
2011-08-23 14:30:00,6.19,6.21,6.12,6.14,18718400.0,4.8778,4.8936,4.8227,4.8384,18718400.0
2011-08-23 15:00:00,6.14,6.32,6.13,6.21,34821600.0,4.8384,4.9803,4.8306,4.8936,34821600.0
2011-08-23 15:30:00,6.21,6.32,6.14,6.3,59933500.0,4.8936,4.9803,4.8384,4.9645,59933500.0
2011-08-24 09:30:00,6.36,6.87,6.32,6.83,125567000.0,5.0118,5.4137,4.9803,5.3822,125567000.0
2011-08-24 10:00:00,6.82,6.97,6.75,6.77,75150200.0,5.3743,5.4925,5.3191,5.3349,75150200.0
2011-08-24 10:30:00,6.78,6.89,6.76,6.8,39250000.0,5.3428,5.4294,5.327,5.3585,39250000.0
2011-08-24 11:00:00,6.79,6.9,6.79,6.88,32904300.0,5.3506,5.4373,5.3506,5.4216,32904300.0
2011-08-24 11:30:00,6.88,6.94,6.82,6.82,29990200.0,5.4216,5.4688,5.3743,5.3743,29990200.0
2011-08-24 12:00:00,6.82,6.84,6.71,6.79,37995800.0,5.3743,5.39,5.2876,5.3506,37995800.0
2011-08-24 12:30:00,6.79,6.83,6.77,6.83,17612800.0,5.3506,5.3822,5.3349,5.3822,17612800.0
2011-08-24 13:00:00,6.83,6.94,6.81,6.93,28145100.0,5.3822,5.4688,5.3664,5.461,28145100.0
2011-08-24 13:30:00,6.92,6.94,6.85,6.89,22230700.0,5.4531,5.4688,5.3979,5.4294,22230700.0
2011-08-24 14:00:00,6.88,6.94,6.86,6.88,20506100.0,5.4216,5.4688,5.4058,5.4216,20506100.0
2011-08-24 14:30:00,6.88,6.94,6.87,6.92,20951400.0,5.4216,5.4688,5.4137,5.4531,20951400.0
2011-08-24 15:00:00,6.92,7.04,6.9,7.02,45301700.0,5.4531,5.5476,5.4373,5.5319,45301700.0
2011-08-24 15:30:00,7.02,7.05,6.97,7.0,67314900.0,5.5319,5.5555,5.4925,5.5161,67314900.0
2011-08-25 09:30:00,8.29,8.8,8.1,8.19,195205700.0,6.5327,6.9346,6.3829,6.4539,195205700.0
2011-08-25 10:00:00,8.2,8.24,7.98,8.05,94652400.0,6.4617,6.4933,6.2884,6.3435,94652400.0
2011-08-25 10:30:00,8.05,8.09,7.78,7.91,90040200.0,6.3435,6.3751,6.1308,6.2332,90040200.0
2011-08-25 11:00:00,7.91,7.93,7.8,7.9,41459000.0,6.2332,6.249,6.1465,6.2253,41459000.0
2011-08-25 11:30:00,7.91,7.94,7.77,7.81,43393300.0,6.2332,6.2569,6.1229,6.1544,43393300.0
2011-08-25 12:00:00,7.8,7.84,7.75,7.83,32084400.0,6.1465,6.1781,6.1071,6.1702,32084400.0
2011-08-25 12:30:00,7.84,7.84,7.38,7.55,77983000.0,6.1781,6.1781,5.8156,5.9495,77983000.0
2011-08-25 13:00:00,7.56,7.74,7.55,7.71,39971400.0,5.9574,6.0993,5.9495,6.0756,39971400.0
2011-08-25 13:30:00,7.71,7.75,7.68,7.73,25769700.0,6.0756,6.1071,6.052,6.0914,25769700.0
2011-08-25 14:00:00,7.73,7.74,7.64,7.68,27809700.0,6.0914,6.0993,6.0205,6.052,27809700.0
2011-08-25 14:30:00,7.68,7.71,7.61,7.61,23902700.0,6.052,6.0756,5.9968,5.9968,23902700.0
2011-08-25 15:00:00,7.61,7.72,7.55,7.67,36070600.0,5.9968,6.0835,5.9495,6.0441,36070600.0
2011-08-25 15:30:00,7.66,7.69,7.55,7.65,47771500.0,6.0362,6.0599,5.9495,6.0283,47771500.0
2011-08-26 09:30:00,7.62,7.65,7.47,7.64,47044600.0,6.0047,6.0283,5.8865,6.0205,47044600.0
2011-08-26 10:00:00,7.63,7.64,7.45,7.56,50205000.0,6.0126,6.0205,5.8707,5.9574,50205000.0
2011-08-26 10:30:00,7.56,7.63,7.47,7.54,39050100.0,5.9574,6.0126,5.8865,5.9417,39050100.0
2011-08-26 11:00:00,7.54,7.7,7.51,7.63,28864900.0,5.9417,6.0677,5.918,6.0126,28864900.0
2011-08-26 11:30:00,7.63,7.65,7.55,7.63,19523200.0,6.0126,6.0283,5.9495,6.0126,19523200.0
2011-08-26 12:00:00,7.63,7.98,7.63,7.85,64684700.0,6.0126,6.2884,6.0126,6.1859,64684700.0
2011-08-26 12:30:00,7.85,7.86,7.75,7.8,23953700.0,6.1859,6.1938,6.1071,6.1465,23953700.0
2011-08-26 13:00:00,7.8,7.82,7.75,7.82,15268600.0,6.1465,6.1623,6.1071,6.1623,15268600.0
2011-08-26 13:30:00,7.82,7.85,7.8,7.83,14072800.0,6.1623,6.1859,6.1465,6.1702,14072800.0
2011-08-26 14:00:00,7.83,7.84,7.72,7.73,16598900.0,6.1702,6.1781,6.0835,6.0914,16598900.0
2011-08-26 14:30:00,7.74,7.77,7.69,7.72,14842300.0,6.0993,6.1229,6.0599,6.0835,14842300.0
2011-08-26 15:00:00,7.72,7.72,7.66,7.71,17745300.0,6.0835,6.0835,6.0362,6.0756,17745300.0
2011-08-26 15:30:00,7.71,7.77,7.68,7.75,30899000.0,6.0756,6.1229,6.052,6.1071,30899000.0
2011-08-29 09:30:00,8.1,8.1,7.96,8.07,55646400.0,6.3829,6.3829,6.2726,6.3593,55646400.0
2011-08-29 10:00:00,8.07,8.13,8.02,8.11,32442100.0,6.3593,6.4066,6.3199,6.3908,32442100.0
2011-08-29 10:30:00,8.11,8.2,8.1,8.18,31736700.0,6.3908,6.4617,6.3829,6.446,31736700.0
2011-08-29 11:00:00,8.18,8.18,8.09,8.13,25795700.0,6.446,6.446,6.3751,6.4066,25795700.0
2011-08-29 11:30:00,8.13,8.18,8.12,8.13,15953800.0,6.4066,6.446,6.3987,6.4066,15953800.0
2011-08-29 12:00:00,8.13,8.16,8.12,8.16,9666200.0,6.4066,6.4302,6.3987,6.4302,9666200.0
2011-08-29 12:30:00,8.16,8.2,8.15,8.19,13647200.0,6.4302,6.4617,6.4223,6.4539,13647200.0
2011-08-29 13:00:00,8.18,8.24,8.17,8.23,20541800.0,6.446,6.4933,6.4381,6.4854,20541800.0
2011-08-29 13:30:00,8.22,8.24,8.2,8.22,11234800.0,6.4775,6.4933,6.4617,6.4775,11234800.0
2011-08-29 14:00:00,8.23,8.28,8.22,8.27,18097000.0,6.4854,6.5248,6.4775,6.5169,18097000.0
2011-08-29 14:30:00,8.27,8.3,8.23,8.25,18127700.0,6.5169,6.5406,6.4854,6.5011,18127700.0
2011-08-29 15:00:00,8.25,8.38,8.25,8.35,27032000.0,6.5011,6.6036,6.5011,6.58,27032000.0
2011-08-29 15:30:00,8.35,8.41,8.35,8.4,48798800.0,6.58,6.6272,6.58,6.6194,48798800.0
2011-08-30 09:30:00,8.29,8.39,8.15,8.16,59007300.0,6.5327,6.6115,6.4223,6.4302,59007300.0
2011-08-30 10:00:00,8.16,8.26,8.05,8.2,49872200.0,6.4302,6.509,6.3435,6.4617,49872200.0
2011-08-30 10:30:00,8.2,8.24,8.15,8.19,17993400.0,6.4617,6.4933,6.4223,6.4539,17993400.0
2011-08-30 11:00:00,8.17,8.23,8.15,8.23,15758200.0,6.4381,6.4854,6.4223,6.4854,15758200.0
2011-08-30 11:30:00,8.22,8.26,8.2,8.24,17627100.0,6.4775,6.509,6.4617,6.4933,17627100.0
2011-08-30 12:00:00,8.24,8.24,8.18,8.18,9733900.0,6.4933,6.4933,6.446,6.446,9733900.0
2011-08-30 12:30:00,8.18,8.19,8.09,8.15,16981000.0,6.446,6.4539,6.3751,6.4223,16981000.0
2011-08-30 13:00:00,8.15,8.16,8.12,8.13,9809000.0,6.4223,6.4302,6.3987,6.4066,9809000.0
2011-08-30 13:30:00,8.13,8.16,8.11,8.14,7898100.0,6.4066,6.4302,6.3908,6.4145,7898100.0
2011-08-30 14:00:00,8.14,8.19,8.11,8.19,14617400.0,6.4145,6.4539,6.3908,6.4539,14617400.0
2011-08-30 14:30:00,8.18,8.2,8.13,8.16,14085200.0,6.446,6.4617,6.4066,6.4302,14085200.0
2011-08-30 15:00:00,8.16,8.18,8.15,8.18,10563700.0,6.4302,6.446,6.4223,6.446,10563700.0
2011-08-30 15:30:00,8.18,8.23,8.12,8.12,34283800.0,6.446,6.4854,6.3987,6.3987,34283800.0
2011-08-31 09:30:00,8.27,8.29,8.16,8.24,36471800.0,6.5249,6.5407,6.4381,6.5012,36471800.0
2011-08-31 10:00:00,8.24,8.27,8.18,8.2,19136400.0,6.5012,6.5249,6.4539,6.4697,19136400.0
2011-08-31 10:30:00,8.2,8.21,8.13,8.15,24241100.0,6.4697,6.4775,6.4144,6.4302,24241100.0
2011-08-31 11:00:00,8.15,8.18,8.11,8.15,19154900.0,6.4302,6.4539,6.3986,6.4302,19154900.0
2011-08-31 11:30:00,8.16,8.19,8.13,8.15,9426600.0,6.4381,6.4618,6.4144,6.4302,9426600.0
2011-08-31 12:00:00,8.16,8.22,8.15,8.22,11693900.0,6.4381,6.4854,6.4302,6.4854,11693900.0
2011-08-31 12:30:00,8.22,8.24,8.2,8.24,9819100.0,6.4854,6.5012,6.4697,6.5012,9819100.0
2011-08-31 13:00:00,8.23,8.25,8.22,8.24,14789000.0,6.4933,6.5091,6.4854,6.5012,14789000.0
2011-08-31 13:30:00,8.24,8.27,8.22,8.23,13379200.0,6.5012,6.5249,6.4854,6.4933,13379200.0
2011-08-31 14:00:00,8.23,8.24,8.2,8.22,10133100.0,6.4933,6.5012,6.4697,6.4854,10133100.0
2011-08-31 14:30:00,8.21,8.22,8.16,8.19,17890900.0,6.4775,6.4854,6.4381,6.4618,17890900.0
2011-08-31 15:00:00,8.19,8.23,8.13,8.19,16771800.0,6.4618,6.4933,6.4144,6.4618,16771800.0
2011-08-31 15:30:00,8.19,8.25,8.15,8.18,31420500.0,6.4618,6.5091,6.4302,6.4539,31420500.0
2011-09-01 09:30:00,8.17,8.18,8.02,8.03,31525000.0,6.446,6.4539,6.3276,6.3355,31525000.0
2011-09-01 10:00:00,8.02,8.16,8.01,8.12,30561400.0,6.3276,6.4381,6.3198,6.4065,30561400.0
2011-09-01 10:30:00,8.12,8.12,8.04,8.05,16164700.0,6.4065,6.4065,6.3434,6.3513,16164700.0
2011-09-01 11:00:00,8.05,8.1,8.04,8.1,10313400.0,6.3513,6.3908,6.3434,6.3908,10313400.0
2011-09-01 11:30:00,8.1,8.13,8.07,8.1,10661000.0,6.3908,6.4144,6.3671,6.3908,10661000.0
2011-09-01 12:00:00,8.09,8.11,8.05,8.1,8943500.0,6.3829,6.3986,6.3513,6.3908,8943500.0
2011-09-01 12:30:00,8.1,8.11,8.06,8.06,8406500.0,6.3908,6.3986,6.3592,6.3592,8406500.0
2011-09-01 13:00:00,8.06,8.09,8.06,8.08,7197500.0,6.3592,6.3829,6.3592,6.375,7197500.0
2011-09-01 13:30:00,8.07,8.08,8.01,8.01,13037300.0,6.3671,6.375,6.3198,6.3198,13037300.0
2011-09-01 14:00:00,8.02,8.04,7.99,8.04,22913600.0,6.3276,6.3434,6.304,6.3434,22913600.0
2011-09-01 14:30:00,8.03,8.05,8.0,8.01,8759100.0,6.3355,6.3513,6.3119,6.3198,8759100.0
2011-09-01 15:00:00,8.02,8.03,7.96,7.98,19776000.0,6.3276,6.3355,6.2803,6.2961,19776000.0
2011-09-01 15:30:00,7.99,7.99,7.91,7.92,34774800.0,6.304,6.304,6.2409,6.2487,34774800.0
2011-09-02 09:30:00,7.3,7.45,7.26,7.45,54165000.0,5.7596,5.8779,5.728,5.8779,54165000.0
2011-09-02 10:00:00,7.44,7.45,7.38,7.4,26175800.0,5.87,5.8779,5.8227,5.8385,26175800.0
2011-09-02 10:30:00,7.4,7.42,7.35,7.42,19845800.0,5.8385,5.8543,5.799,5.8543,19845800.0
2011-09-02 11:00:00,7.41,7.44,7.4,7.43,12720700.0,5.8464,5.87,5.8385,5.8621,12720700.0
2011-09-02 11:30:00,7.43,7.43,7.37,7.38,13686500.0,5.8621,5.8621,5.8148,5.8227,13686500.0
2011-09-02 12:00:00,7.39,7.41,7.38,7.39,8627200.0,5.8306,5.8464,5.8227,5.8306,8627200.0
2011-09-02 12:30:00,7.4,7.4,7.35,7.36,11672400.0,5.8385,5.8385,5.799,5.8069,11672400.0
2011-09-02 13:00:00,7.36,7.37,7.31,7.33,12713600.0,5.8069,5.8148,5.7675,5.7832,12713600.0
2011-09-02 13:30:00,7.33,7.34,7.31,7.31,9181500.0,5.7832,5.7911,5.7675,5.7675,9181500.0
2011-09-02 14:00:00,7.32,7.33,7.21,7.21,29735600.0,5.7754,5.7832,5.6886,5.6886,29735600.0
2011-09-02 14:30:00,7.22,7.27,7.17,7.25,19371900.0,5.6965,5.7359,5.657,5.7201,19371900.0
2011-09-02 15:00:00,7.25,7.27,7.21,7.25,13318600.0,5.7201,5.7359,5.6886,5.7201,13318600.0
2011-09-02 15:30:00,7.25,7.34,7.24,7.26,42433300.0,5.7201,5.7911,5.7122,5.728,42433300.0
2011-09-06 09:30:00,6.91,6.94,6.8,6.84,53177600.0,5.4519,5.4755,5.3651,5.3966,53177600.0
2011-09-06 10:00:00,6.83,6.91,6.8,6.82,33448900.0,5.3888,5.4519,5.3651,5.3809,33448900.0
2011-09-06 10:30:00,6.83,6.91,6.8,6.89,17689000.0,5.3888,5.4519,5.3651,5.4361,17689000.0
2011-09-06 11:00:00,6.89,6.97,6.86,6.96,16388400.0,5.4361,5.4992,5.4124,5.4913,16388400.0
2011-09-06 11:30:00,6.97,7.05,6.94,7.03,17593400.0,5.4992,5.5623,5.4755,5.5465,17593400.0
2011-09-06 12:00:00,7.03,7.07,6.98,7.04,18206700.0,5.5465,5.5781,5.5071,5.5544,18206700.0
2011-09-06 12:30:00,7.04,7.05,6.99,7.01,11405800.0,5.5544,5.5623,5.515,5.5308,11405800.0
2011-09-06 13:00:00,7.01,7.04,6.99,7.0,7055700.0,5.5308,5.5544,5.515,5.5229,7055700.0
2011-09-06 13:30:00,6.99,7.03,6.96,7.01,11822500.0,5.515,5.5465,5.4913,5.5308,11822500.0
2011-09-06 14:00:00,7.01,7.05,6.98,7.04,8203100.0,5.5308,5.5623,5.5071,5.5544,8203100.0
2011-09-06 14:30:00,7.04,7.04,6.97,6.98,9228200.0,5.5544,5.5544,5.4992,5.5071,9228200.0
2011-09-06 15:00:00,6.97,6.99,6.9,6.9,18030600.0,5.4992,5.515,5.444,5.444,18030600.0
2011-09-06 15:30:00,6.91,7.01,6.89,6.99,34720300.0,5.4519,5.5308,5.4361,5.515,34720300.0
2011-09-07 09:30:00,7.23,7.3,7.1,7.29,37821600.0,5.7043,5.7596,5.6018,5.7517,37821600.0
2011-09-07 10:00:00,7.29,7.33,7.25,7.28,28659800.0,5.7517,5.7832,5.7201,5.7438,28659800.0
2011-09-07 10:30:00,7.28,7.3,7.23,7.29,16159700.0,5.7438,5.7596,5.7043,5.7517,16159700.0
2011-09-07 11:00:00,7.29,7.39,7.26,7.35,21841200.0,5.7517,5.8306,5.728,5.799,21841200.0
2011-09-07 11:30:00,7.36,7.43,7.33,7.4,13357000.0,5.8069,5.8621,5.7832,5.8385,13357000.0
2011-09-07 12:00:00,7.4,7.4,7.35,7.38,8497500.0,5.8385,5.8385,5.799,5.8227,8497500.0
2011-09-07 12:30:00,7.38,7.45,7.37,7.43,12947000.0,5.8227,5.8779,5.8148,5.8621,12947000.0
2011-09-07 13:00:00,7.42,7.47,7.4,7.44,13069900.0,5.8543,5.8937,5.8385,5.87,13069900.0
2011-09-07 13:30:00,7.44,7.47,7.42,7.46,8681400.0,5.87,5.8937,5.8543,5.8858,8681400.0
2011-09-07 14:00:00,7.46,7.5,7.45,7.49,11462400.0,5.8858,5.9174,5.8779,5.9095,11462400.0
2011-09-07 14:30:00,7.48,7.52,7.46,7.49,13961600.0,5.9016,5.9331,5.8858,5.9095,13961600.0
2011-09-07 15:00:00,7.49,7.49,7.38,7.42,15723400.0,5.9095,5.9095,5.8227,5.8543,15723400.0
2011-09-07 15:30:00,7.41,7.48,7.36,7.48,29684900.0,5.8464,5.9016,5.8069,5.9016,29684900.0
2011-09-08 09:30:00,7.37,7.44,7.26,7.33,34424400.0,5.8148,5.87,5.728,5.7832,34424400.0
2011-09-08 10:00:00,7.32,7.37,7.28,7.33,19103700.0,5.7754,5.8148,5.7438,5.7832,19103700.0
2011-09-08 10:30:00,7.34,7.42,7.33,7.42,14459900.0,5.7911,5.8543,5.7832,5.8543,14459900.0
2011-09-08 11:00:00,7.42,7.43,7.35,7.38,12556800.0,5.8543,5.8621,5.799,5.8227,12556800.0
2011-09-08 11:30:00,7.38,7.42,7.31,7.35,16142400.0,5.8227,5.8543,5.7675,5.799,16142400.0
2011-09-08 12:00:00,7.34,7.38,7.32,7.35,7560900.0,5.7911,5.8227,5.7754,5.799,7560900.0
2011-09-08 12:30:00,7.35,7.37,7.33,7.37,5105600.0,5.799,5.8148,5.7832,5.8148,5105600.0
2011-09-08 13:00:00,7.37,7.37,7.33,7.33,4513200.0,5.8148,5.8148,5.7832,5.7832,4513200.0
2011-09-08 13:30:00,7.34,7.36,7.25,7.28,18306900.0,5.7911,5.8069,5.7201,5.7438,18306900.0
2011-09-08 14:00:00,7.29,7.31,7.23,7.25,12476100.0,5.7517,5.7675,5.7043,5.7201,12476100.0
2011-09-08 14:30:00,7.25,7.28,7.22,7.26,9541100.0,5.7201,5.7438,5.6965,5.728,9541100.0
2011-09-08 15:00:00,7.26,7.26,7.2,7.25,12998000.0,5.728,5.728,5.6807,5.7201,12998000.0
2011-09-08 15:30:00,7.25,7.26,7.2,7.21,22206700.0,5.7201,5.728,5.6807,5.6886,22206700.0
2011-09-09 09:30:00,7.11,7.15,7.03,7.1,32761100.0,5.6097,5.6412,5.5465,5.6018,32761100.0
2011-09-09 10:00:00,7.1,7.16,7.06,7.15,17682600.0,5.6018,5.6491,5.5702,5.6412,17682600.0
2011-09-09 10:30:00,7.15,7.21,7.11,7.16,23556000.0,5.6412,5.6886,5.6097,5.6491,23556000.0
2011-09-09 11:00:00,7.15,7.2,7.06,7.09,21295300.0,5.6412,5.6807,5.5702,5.5939,21295300.0
2011-09-09 11:30:00,7.09,7.1,7.0,7.03,21470800.0,5.5939,5.6018,5.5229,5.5465,21470800.0
2011-09-09 12:00:00,7.03,7.04,6.96,7.0,22770400.0,5.5465,5.5544,5.4913,5.5229,22770400.0
2011-09-09 12:30:00,7.0,7.06,6.98,7.05,10890600.0,5.5229,5.5702,5.5071,5.5623,10890600.0
2011-09-09 13:00:00,7.05,7.08,7.01,7.04,9162600.0,5.5623,5.586,5.5308,5.5544,9162600.0
2011-09-09 13:30:00,7.05,7.05,6.99,7.02,8903700.0,5.5623,5.5623,5.515,5.5387,8903700.0
2011-09-09 14:00:00,7.01,7.02,6.98,6.99,8951500.0,5.5308,5.5387,5.5071,5.515,8951500.0
2011-09-09 14:30:00,6.99,7.03,6.96,6.99,14230800.0,5.515,5.5465,5.4913,5.515,14230800.0
2011-09-09 15:00:00,7.0,7.02,6.97,6.99,13031300.0,5.5229,5.5387,5.4992,5.515,13031300.0
2011-09-09 15:30:00,6.99,7.03,6.98,6.98,32300400.0,5.515,5.5465,5.5071,5.5071,32300400.0
2011-09-12 09:30:00,6.86,7.1,6.81,7.06,48498400.0,5.4124,5.6018,5.373,5.5702,48498400.0
2011-09-12 10:00:00,7.07,7.1,6.99,7.04,24347400.0,5.5781,5.6018,5.515,5.5544,24347400.0
2011-09-12 10:30:00,7.04,7.08,6.99,6.99,17447500.0,5.5544,5.586,5.515,5.515,17447500.0
2011-09-12 11:00:00,7.0,7.09,6.99,7.07,11611800.0,5.5229,5.5939,5.515,5.5781,11611800.0
2011-09-12 11:30:00,7.07,7.07,6.97,6.98,15046400.0,5.5781,5.5781,5.4992,5.5071,15046400.0
2011-09-12 12:00:00,6.98,7.01,6.96,7.0,10781300.0,5.5071,5.5308,5.4913,5.5229,10781300.0
2011-09-12 12:30:00,7.0,7.0,6.95,6.97,8245800.0,5.5229,5.5229,5.4834,5.4992,8245800.0
2011-09-12 13:00:00,6.97,7.0,6.93,6.95,13696500.0,5.4992,5.5229,5.4676,5.4834,13696500.0
2011-09-12 13:30:00,6.95,6.95,6.88,6.91,15610000.0,5.4834,5.4834,5.4282,5.4519,15610000.0
2011-09-12 14:00:00,6.91,6.91,6.85,6.87,16276100.0,5.4519,5.4519,5.4045,5.4203,16276100.0
2011-09-12 14:30:00,6.87,6.94,6.85,6.86,20874600.0,5.4203,5.4755,5.4045,5.4124,20874600.0
2011-09-12 15:00:00,6.87,6.89,6.84,6.89,20268500.0,5.4203,5.4361,5.3966,5.4361,20268500.0
2011-09-12 15:30:00,6.89,7.05,6.87,7.04,45300600.0,5.4361,5.5623,5.4203,5.5544,45300600.0
2011-09-13 09:30:00,7.09,7.16,7.01,7.16,31759500.0,5.5939,5.6491,5.5308,5.6491,31759500.0
2011-09-13 10:00:00,7.15,7.18,7.11,7.12,19016800.0,5.6412,5.6649,5.6097,5.6176,19016800.0
2011-09-13 10:30:00,7.12,7.14,7.08,7.1,16877300.0,5.6176,5.6333,5.586,5.6018,16877300.0
2011-09-13 11:00:00,7.09,7.12,6.99,7.02,20051200.0,5.5939,5.6176,5.515,5.5387,20051200.0
2011-09-13 11:30:00,7.02,7.09,7.02,7.05,11803600.0,5.5387,5.5939,5.5387,5.5623,11803600.0
2011-09-13 12:00:00,7.04,7.06,7.01,7.04,7127600.0,5.5544,5.5702,5.5308,5.5544,7127600.0
2011-09-13 12:30:00,7.05,7.06,7.03,7.06,7092800.0,5.5623,5.5702,5.5465,5.5702,7092800.0
2011-09-13 13:00:00,7.05,7.09,7.05,7.06,5341900.0,5.5623,5.5939,5.5623,5.5702,5341900.0
2011-09-13 13:30:00,7.06,7.1,7.03,7.07,10397100.0,5.5702,5.6018,5.5465,5.5781,10397100.0
2011-09-13 14:00:00,7.07,7.08,7.03,7.08,9227700.0,5.5781,5.586,5.5465,5.586,9227700.0
2011-09-13 14:30:00,7.07,7.08,7.01,7.05,14058800.0,5.5781,5.586,5.5308,5.5623,14058800.0
2011-09-13 15:00:00,7.04,7.06,6.97,7.02,19943400.0,5.5544,5.5702,5.4992,5.5387,19943400.0
2011-09-13 15:30:00,7.03,7.05,6.98,7.0,26668300.0,5.5465,5.5623,5.5071,5.5229,26668300.0
2011-09-14 09:30:00,7.09,7.1,6.99,7.0,23833700.0,5.5939,5.6018,5.515,5.5229,23833700.0
2011-09-14 10:00:00,7.0,7.03,6.93,6.97,24162300.0,5.5229,5.5465,5.4676,5.4992,24162300.0
2011-09-14 10:30:00,6.98,7.01,6.92,6.97,18869800.0,5.5071,5.5308,5.4598,5.4992,18869800.0
2011-09-14 11:00:00,6.97,7.03,6.95,7.03,14719900.0,5.4992,5.5465,5.4834,5.5465,14719900.0
2011-09-14 11:30:00,7.03,7.03,6.99,7.0,7675900.0,5.5465,5.5465,5.515,5.5229,7675900.0
2011-09-14 12:00:00,7.01,7.02,6.96,6.99,10757000.0,5.5308,5.5387,5.4913,5.515,10757000.0
2011-09-14 12:30:00,6.99,7.03,6.99,7.0,8569000.0,5.515,5.5465,5.515,5.5229,8569000.0
2011-09-14 13:00:00,7.0,7.02,6.98,7.0,5863100.0,5.5229,5.5387,5.5071,5.5229,5863100.0
2011-09-14 13:30:00,7.0,7.03,6.97,6.99,9605400.0,5.5229,5.5465,5.4992,5.515,9605400.0
2011-09-14 14:00:00,6.99,7.07,6.98,7.03,13539300.0,5.515,5.5781,5.5071,5.5465,13539300.0
2011-09-14 14:30:00,7.03,7.05,7.02,7.03,6260500.0,5.5465,5.5623,5.5387,5.5465,6260500.0
2011-09-14 15:00:00,7.04,7.11,7.03,7.08,19496500.0,5.5544,5.6097,5.5465,5.586,19496500.0
2011-09-14 15:30:00,7.08,7.13,7.04,7.06,32981800.0,5.586,5.6254,5.5544,5.5702,32981800.0
2011-09-15 09:30:00,7.18,7.22,7.13,7.18,30047400.0,5.6649,5.6965,5.6254,5.6649,30047400.0
2011-09-15 10:00:00,7.18,7.25,7.16,7.18,29188100.0,5.6649,5.7201,5.6491,5.6649,29188100.0
2011-09-15 10:30:00,7.18,7.18,7.13,7.15,18361200.0,5.6649,5.6649,5.6254,5.6412,18361200.0
2011-09-15 11:00:00,7.15,7.2,7.13,7.17,13337100.0,5.6412,5.6807,5.6254,5.657,13337100.0
2011-09-15 11:30:00,7.17,7.19,7.16,7.18,7893000.0,5.657,5.6728,5.6491,5.6649,7893000.0
2011-09-15 12:00:00,7.18,7.21,7.16,7.17,9055100.0,5.6649,5.6886,5.6491,5.657,9055100.0
2011-09-15 12:30:00,7.17,7.2,7.16,7.17,6163900.0,5.657,5.6807,5.6491,5.657,6163900.0
2011-09-15 13:00:00,7.18,7.22,7.17,7.19,9945000.0,5.6649,5.6965,5.657,5.6728,9945000.0
2011-09-15 13:30:00,7.19,7.21,7.17,7.2,7634000.0,5.6728,5.6886,5.657,5.6807,7634000.0
2011-09-15 14:00:00,7.2,7.24,7.2,7.23,14510000.0,5.6807,5.7122,5.6807,5.7043,14510000.0
2011-09-15 14:30:00,7.23,7.34,7.23,7.33,21623100.0,5.7043,5.7911,5.7043,5.7832,21623100.0
2011-09-15 15:00:00,7.33,7.34,7.24,7.26,18001500.0,5.7832,5.7911,5.7122,5.728,18001500.0
2011-09-15 15:30:00,7.26,7.33,7.25,7.32,28680900.0,5.728,5.7832,5.7201,5.7754,28680900.0
2011-09-16 09:30:00,7.38,7.39,7.29,7.32,43866900.0,5.8227,5.8306,5.7517,5.7754,43866900.0
2011-09-16 10:00:00,7.33,7.34,7.2,7.2,31103900.0,5.7832,5.7911,5.6807,5.6807,31103900.0
2011-09-16 10:30:00,7.21,7.23,7.12,7.16,25214800.0,5.6886,5.7043,5.6176,5.6491,25214800.0
2011-09-16 11:00:00,7.16,7.18,7.1,7.12,12791100.0,5.6491,5.6649,5.6018,5.6176,12791100.0
2011-09-16 11:30:00,7.13,7.17,7.08,7.16,14212200.0,5.6254,5.657,5.586,5.6491,14212200.0
2011-09-16 12:00:00,7.16,7.17,7.14,7.16,5401000.0,5.6491,5.657,5.6333,5.6491,5401000.0
2011-09-16 12:30:00,7.16,7.22,7.15,7.2,8195500.0,5.6491,5.6965,5.6412,5.6807,8195500.0
2011-09-16 13:00:00,7.2,7.2,7.15,7.16,5994200.0,5.6807,5.6807,5.6412,5.6491,5994200.0
2011-09-16 13:30:00,7.16,7.16,7.1,7.13,10174400.0,5.6491,5.6491,5.6018,5.6254,10174400.0
2011-09-16 14:00:00,7.13,7.17,7.12,7.14,7582200.0,5.6254,5.657,5.6176,5.6333,7582200.0
2011-09-16 14:30:00,7.14,7.16,7.11,7.15,9522400.0,5.6333,5.6491,5.6097,5.6412,9522400.0
2011-09-16 15:00:00,7.15,7.16,7.09,7.11,12836800.0,5.6412,5.6491,5.5939,5.6097,12836800.0
2011-09-16 15:30:00,7.11,7.23,7.1,7.22,31121500.0,5.6097,5.7043,5.6018,5.6965,31121500.0
2011-09-19 09:30:00,7.06,7.07,6.99,7.02,26274500.0,5.5702,5.5781,5.515,5.5387,26274500.0
2011-09-19 10:00:00,7.02,7.03,6.94,6.98,22635700.0,5.5387,5.5465,5.4755,5.5071,22635700.0
2011-09-19 10:30:00,6.98,7.01,6.94,6.95,14265200.0,5.5071,5.5308,5.4755,5.4834,14265200.0
2011-09-19 11:00:00,6.94,7.0,6.94,6.96,15427100.0,5.4755,5.5229,5.4755,5.4913,15427100.0
2011-09-19 11:30:00,6.97,7.0,6.95,6.98,10663900.0,5.4992,5.5229,5.4834,5.5071,10663900.0
2011-09-19 12:00:00,6.99,7.0,6.97,6.99,8331300.0,5.515,5.5229,5.4992,5.515,8331300.0
2011-09-19 12:30:00,6.99,6.99,6.96,6.97,8184300.0,5.515,5.515,5.4913,5.4992,8184300.0
2011-09-19 13:00:00,6.97,6.99,6.96,6.99,6044000.0,5.4992,5.515,5.4913,5.515,6044000.0
2011-09-19 13:30:00,6.99,7.0,6.98,6.99,3556400.0,5.515,5.5229,5.5071,5.515,3556400.0
2011-09-19 14:00:00,6.99,6.99,6.96,6.97,10314200.0,5.515,5.515,5.4913,5.4992,10314200.0
2011-09-19 14:30:00,6.97,6.99,6.95,6.95,8801200.0,5.4992,5.515,5.4834,5.4834,8801200.0
2011-09-19 15:00:00,6.96,7.02,6.94,7.0,23617900.0,5.4913,5.5387,5.4755,5.5229,23617900.0
2011-09-19 15:30:00,7.0,7.04,6.98,6.99,28377700.0,5.5229,5.5544,5.5071,5.515,28377700.0
2011-09-20 09:30:00,7.04,7.06,6.95,6.99,22292000.0,5.5544,5.5702,5.4834,5.515,22292000.0
2011-09-20 10:00:00,6.98,7.0,6.95,6.96,9571100.0,5.5071,5.5229,5.4834,5.4913,9571100.0
2011-09-20 10:30:00,6.97,7.02,6.96,7.0,9988300.0,5.4992,5.5387,5.4913,5.5229,9988300.0
2011-09-20 11:00:00,6.99,7.04,6.99,7.03,15223700.0,5.515,5.5544,5.515,5.5465,15223700.0
2011-09-20 11:30:00,7.03,7.03,6.98,7.0,5624000.0,5.5465,5.5465,5.5071,5.5229,5624000.0
2011-09-20 12:00:00,7.0,7.0,6.97,6.98,5831200.0,5.5229,5.5229,5.4992,5.5071,5831200.0
2011-09-20 12:30:00,6.98,7.0,6.97,6.98,4420200.0,5.5071,5.5229,5.4992,5.5071,4420200.0
2011-09-20 13:00:00,6.99,7.0,6.97,6.98,3841700.0,5.515,5.5229,5.4992,5.5071,3841700.0
2011-09-20 13:30:00,6.98,6.98,6.96,6.97,3716200.0,5.5071,5.5071,5.4913,5.4992,3716200.0
2011-09-20 14:00:00,6.97,7.0,6.96,6.99,6825700.0,5.4992,5.5229,5.4913,5.515,6825700.0
2011-09-20 14:30:00,6.98,6.99,6.96,6.99,4882800.0,5.5071,5.515,5.4913,5.515,4882800.0
2011-09-20 15:00:00,6.99,6.99,6.94,6.96,11128200.0,5.515,5.515,5.4755,5.4913,11128200.0
2011-09-20 15:30:00,6.96,6.96,6.9,6.9,24525800.0,5.4913,5.4913,5.444,5.444,24525800.0
2011-09-21 09:30:00,6.95,6.97,6.87,6.87,20074300.0,5.4834,5.4992,5.4203,5.4203,20074300.0
2011-09-21 10:00:00,6.87,6.9,6.83,6.84,18421400.0,5.4203,5.444,5.3888,5.3966,18421400.0
2011-09-21 10:30:00,6.84,6.85,6.81,6.83,12181400.0,5.3966,5.4045,5.373,5.3888,12181400.0
2011-09-21 11:00:00,6.83,6.86,6.81,6.82,15016500.0,5.3888,5.4124,5.373,5.3809,15016500.0
2011-09-21 11:30:00,6.82,6.84,6.81,6.82,8376200.0,5.3809,5.3966,5.373,5.3809,8376200.0
2011-09-21 12:00:00,6.82,6.84,6.67,6.71,34333600.0,5.3809,5.3966,5.2625,5.2941,34333600.0
2011-09-21 12:30:00,6.71,6.82,6.5,6.63,74402200.0,5.2941,5.3809,5.1284,5.231,74402200.0
2011-09-21 13:00:00,6.63,6.71,6.59,6.69,29641200.0,5.231,5.2941,5.1994,5.2783,29641200.0
2011-09-21 13:30:00,6.68,6.71,6.62,6.71,14515000.0,5.2704,5.2941,5.2231,5.2941,14515000.0
2011-09-21 14:00:00,6.71,6.82,6.68,6.78,26641800.0,5.2941,5.3809,5.2704,5.3493,26641800.0
2011-09-21 14:30:00,6.77,6.81,6.62,6.64,25767300.0,5.3414,5.373,5.2231,5.2388,25767300.0
2011-09-21 15:00:00,6.65,6.69,6.57,6.6,18454400.0,5.2467,5.2783,5.1836,5.2073,18454400.0
2011-09-21 15:30:00,6.59,6.62,6.36,6.37,59560500.0,5.1994,5.2231,5.0179,5.0258,59560500.0
2011-09-22 09:30:00,6.24,6.28,6.03,6.08,67023400.0,4.9233,4.9548,4.7576,4.797,67023400.0
2011-09-22 10:00:00,6.08,6.28,6.08,6.21,28979100.0,4.797,4.9548,4.797,4.8996,28979100.0
2011-09-22 10:30:00,6.22,6.26,6.14,6.15,19229600.0,4.9075,4.939,4.8444,4.8522,19229600.0
2011-09-22 11:00:00,6.16,6.18,6.1,6.12,17853300.0,4.8601,4.8759,4.8128,4.8286,17853300.0
2011-09-22 11:30:00,6.12,6.16,6.11,6.14,13686200.0,4.8286,4.8601,4.8207,4.8444,13686200.0
2011-09-22 12:00:00,6.14,6.15,6.09,6.12,16204000.0,4.8444,4.8522,4.8049,4.8286,16204000.0
2011-09-22 12:30:00,6.12,6.14,6.06,6.11,24217600.0,4.8286,4.8444,4.7812,4.8207,24217600.0
2011-09-22 13:00:00,6.11,6.13,6.06,6.07,17090600.0,4.8207,4.8365,4.7812,4.7891,17090600.0
2011-09-22 13:30:00,6.07,6.07,6.02,6.03,23138100.0,4.7891,4.7891,4.7497,4.7576,23138100.0
2011-09-22 14:00:00,6.03,6.12,6.02,6.08,24990900.0,4.7576,4.8286,4.7497,4.797,24990900.0
2011-09-22 14:30:00,6.08,6.11,6.03,6.04,17351700.0,4.797,4.8207,4.7576,4.7655,17351700.0
2011-09-22 15:00:00,6.03,6.05,6.0,6.02,29895300.0,4.7576,4.7733,4.7339,4.7497,29895300.0
2011-09-22 15:30:00,6.02,6.09,6.01,6.07,52188200.0,4.7497,4.8049,4.7418,4.7891,52188200.0
2011-09-23 09:30:00,6.09,6.29,6.07,6.25,46684500.0,4.8049,4.9627,4.7891,4.9311,46684500.0
2011-09-23 10:00:00,6.26,6.3,6.17,6.23,22891800.0,4.939,4.9706,4.868,4.9154,22891800.0
2011-09-23 10:30:00,6.23,6.33,6.21,6.32,18132500.0,4.9154,4.9943,4.8996,4.9864,18132500.0
2011-09-23 11:00:00,6.31,6.33,6.27,6.31,13691100.0,4.9785,4.9943,4.9469,4.9785,13691100.0
2011-09-23 11:30:00,6.31,6.31,6.26,6.3,11908600.0,4.9785,4.9785,4.939,4.9706,11908600.0
2011-09-23 12:00:00,6.3,6.33,6.27,6.28,11716300.0,4.9706,4.9943,4.9469,4.9548,11716300.0
2011-09-23 12:30:00,6.29,6.37,6.25,6.31,19135300.0,4.9627,5.0258,4.9311,4.9785,19135300.0
2011-09-23 13:00:00,6.31,6.33,6.27,6.29,10235900.0,4.9785,4.9943,4.9469,4.9627,10235900.0
2011-09-23 13:30:00,6.29,6.39,6.28,6.36,13245900.0,4.9627,5.0416,4.9548,5.0179,13245900.0
2011-09-23 14:00:00,6.36,6.38,6.31,6.33,11330000.0,5.0179,5.0337,4.9785,4.9943,11330000.0
2011-09-23 14:30:00,6.32,6.35,6.28,6.29,10410800.0,4.9864,5.01,4.9548,4.9627,10410800.0
2011-09-23 15:00:00,6.29,6.32,6.25,6.31,17360600.0,4.9627,4.9864,4.9311,4.9785,17360600.0
2011-09-23 15:30:00,6.31,6.33,6.27,6.3,27827400.0,4.9785,4.9943,4.9469,4.9706,27827400.0
2011-09-26 09:30:00,6.48,6.5,6.37,6.38,31300900.0,5.1126,5.1284,5.0258,5.0337,31300900.0
2011-09-26 10:00:00,6.37,6.38,6.31,6.36,18217200.0,5.0258,5.0337,4.9785,5.0179,18217200.0
2011-09-26 10:30:00,6.37,6.45,6.34,6.44,13909200.0,5.0258,5.0889,5.0021,5.081,13909200.0
2011-09-26 11:00:00,6.45,6.46,6.41,6.42,11870300.0,5.0889,5.0968,5.0574,5.0653,11870300.0
2011-09-26 11:30:00,6.42,6.46,6.41,6.45,7497000.0,5.0653,5.0968,5.0574,5.0889,7497000.0
2011-09-26 12:00:00,6.44,6.45,6.38,6.39,7678800.0,5.081,5.0889,5.0337,5.0416,7678800.0
2011-09-26 12:30:00,6.4,6.4,6.36,6.38,6484400.0,5.0495,5.0495,5.0179,5.0337,6484400.0
2011-09-26 13:00:00,6.38,6.39,6.34,6.34,8746100.0,5.0337,5.0416,5.0021,5.0021,8746100.0
2011-09-26 13:30:00,6.35,6.37,6.33,6.34,6687500.0,5.01,5.0258,4.9943,5.0021,6687500.0
2011-09-26 14:00:00,6.34,6.4,6.34,6.36,11344300.0,5.0021,5.0495,5.0021,5.0179,11344300.0
2011-09-26 14:30:00,6.36,6.38,6.34,6.37,8107800.0,5.0179,5.0337,5.0021,5.0258,8107800.0
2011-09-26 15:00:00,6.36,6.44,6.36,6.44,12293000.0,5.0179,5.081,5.0179,5.081,12293000.0
2011-09-26 15:30:00,6.44,6.6,6.42,6.58,38929600.0,5.081,5.2073,5.0653,5.1915,38929600.0
2011-09-27 09:30:00,6.83,6.85,6.73,6.79,32910700.0,5.3888,5.4045,5.3099,5.3572,32910700.0
2011-09-27 10:00:00,6.79,6.81,6.75,6.79,19522800.0,5.3572,5.373,5.3256,5.3572,19522800.0
2011-09-27 10:30:00,6.79,6.8,6.75,6.79,14225200.0,5.3572,5.3651,5.3256,5.3572,14225200.0
2011-09-27 11:00:00,6.78,6.8,6.76,6.76,14569500.0,5.3493,5.3651,5.3335,5.3335,14569500.0
2011-09-27 11:30:00,6.77,6.77,6.67,6.72,15389600.0,5.3414,5.3414,5.2625,5.302,15389600.0
2011-09-27 12:00:00,6.73,6.76,6.71,6.74,9513100.0,5.3099,5.3335,5.2941,5.3177,9513100.0
2011-09-27 12:30:00,6.74,6.75,6.72,6.73,5862700.0,5.3177,5.3256,5.302,5.3099,5862700.0
2011-09-27 13:00:00,6.73,6.74,6.71,6.72,7864700.0,5.3099,5.3177,5.2941,5.302,7864700.0
2011-09-27 13:30:00,6.71,6.74,6.68,6.73,9727300.0,5.2941,5.3177,5.2704,5.3099,9727300.0
2011-09-27 14:00:00,6.73,6.75,6.69,6.69,8297600.0,5.3099,5.3256,5.2783,5.2783,8297600.0
2011-09-27 14:30:00,6.7,6.73,6.67,6.68,11286700.0,5.2862,5.3099,5.2625,5.2704,11286700.0
2011-09-27 15:00:00,6.68,6.69,6.53,6.57,26032300.0,5.2704,5.2783,5.1521,5.1836,26032300.0
2011-09-27 15:30:00,6.57,6.61,6.41,6.49,38698200.0,5.1836,5.2152,5.0574,5.1205,38698200.0
2011-09-28 09:30:00,6.52,6.53,6.41,6.47,20187000.0,5.1442,5.1521,5.0574,5.1047,20187000.0
2011-09-28 10:00:00,6.48,6.48,6.4,6.43,20215100.0,5.1126,5.1126,5.0495,5.0732,20215100.0
2011-09-28 10:30:00,6.43,6.47,6.39,6.43,21170100.0,5.0732,5.1047,5.0416,5.0732,21170100.0
2011-09-28 11:00:00,6.43,6.45,6.39,6.42,12007700.0,5.0732,5.0889,5.0416,5.0653,12007700.0
2011-09-28 11:30:00,6.42,6.48,6.4,6.46,10666900.0,5.0653,5.1126,5.0495,5.0968,10666900.0
2011-09-28 12:00:00,6.46,6.47,6.4,6.44,6818600.0,5.0968,5.1047,5.0495,5.081,6818600.0
2011-09-28 12:30:00,6.44,6.45,6.4,6.45,7821600.0,5.081,5.0889,5.0495,5.0889,7821600.0
2011-09-28 13:00:00,6.45,6.45,6.41,6.41,6655200.0,5.0889,5.0889,5.0574,5.0574,6655200.0
2011-09-28 13:30:00,6.41,6.41,6.33,6.34,16633000.0,5.0574,5.0574,4.9943,5.0021,16633000.0
2011-09-28 14:00:00,6.35,6.37,6.31,6.35,10877700.0,5.01,5.0258,4.9785,5.01,10877700.0
2011-09-28 14:30:00,6.35,6.4,6.3,6.34,14712700.0,5.01,5.0495,4.9706,5.0021,14712700.0
2011-09-28 15:00:00,6.33,6.39,6.31,6.33,14094500.0,4.9943,5.0416,4.9785,4.9943,14094500.0
2011-09-28 15:30:00,6.32,6.33,6.16,6.16,39290700.0,4.9864,4.9943,4.8601,4.8601,39290700.0
2011-09-29 09:30:00,6.4,6.45,6.37,6.42,29011000.0,5.0495,5.0889,5.0258,5.0653,29011000.0
2011-09-29 10:00:00,6.42,6.42,6.32,6.35,25665200.0,5.0653,5.0653,4.9864,5.01,25665200.0
2011-09-29 10:30:00,6.36,6.36,6.28,6.34,16549900.0,5.0179,5.0179,4.9548,5.0021,16549900.0
2011-09-29 11:00:00,6.33,6.37,6.28,6.31,13093700.0,4.9943,5.0258,4.9548,4.9785,13093700.0
2011-09-29 11:30:00,6.32,6.39,6.31,6.35,9622300.0,4.9864,5.0416,4.9785,5.01,9622300.0
2011-09-29 12:00:00,6.36,6.39,6.35,6.38,7812700.0,5.0179,5.0416,5.01,5.0337,7812700.0
2011-09-29 12:30:00,6.38,6.38,6.32,6.34,7666600.0,5.0337,5.0337,4.9864,5.0021,7666600.0
2011-09-29 13:00:00,6.35,6.35,6.3,6.3,6648000.0,5.01,5.01,4.9706,4.9706,6648000.0
2011-09-29 13:30:00,6.3,6.31,6.22,6.27,11062500.0,4.9706,4.9785,4.9075,4.9469,11062500.0
2011-09-29 14:00:00,6.27,6.29,6.18,6.25,15833800.0,4.9469,4.9627,4.8759,4.9311,15833800.0
2011-09-29 14:30:00,6.24,6.27,6.19,6.21,11052300.0,4.9233,4.9469,4.8838,4.8996,11052300.0
2011-09-29 15:00:00,6.21,6.23,6.15,6.21,17489200.0,4.8996,4.9154,4.8522,4.8996,17489200.0
2011-09-29 15:30:00,6.21,6.35,6.2,6.35,33300900.0,4.8996,5.01,4.8917,5.01,33300900.0
2011-09-30 09:30:00,6.19,6.32,6.15,6.19,24978000.0,4.8838,4.9864,4.8522,4.8838,24978000.0
2011-09-30 10:00:00,6.19,6.27,6.18,6.23,13583300.0,4.8838,4.9469,4.8759,4.9154,13583300.0
2011-09-30 10:30:00,6.24,6.27,6.17,6.19,13437500.0,4.9233,4.9469,4.868,4.8838,13437500.0
2011-09-30 11:00:00,6.2,6.23,6.17,6.2,9875800.0,4.8917,4.9154,4.868,4.8917,9875800.0
2011-09-30 11:30:00,6.2,6.26,6.19,6.22,7788500.0,4.8917,4.939,4.8838,4.9075,7788500.0
2011-09-30 12:00:00,6.22,6.23,6.18,6.2,5886700.0,4.9075,4.9154,4.8759,4.8917,5886700.0
2011-09-30 12:30:00,6.19,6.21,6.18,6.19,5648700.0,4.8838,4.8996,4.8759,4.8838,5648700.0
2011-09-30 13:00:00,6.19,6.2,6.17,6.2,5318200.0,4.8838,4.8917,4.868,4.8917,5318200.0
2011-09-30 13:30:00,6.2,6.23,6.19,6.22,5725200.0,4.8917,4.9154,4.8838,4.9075,5725200.0
2011-09-30 14:00:00,6.21,6.23,6.16,6.19,10250400.0,4.8996,4.9154,4.8601,4.8838,10250400.0
2011-09-30 14:30:00,6.19,6.22,6.16,6.21,10585600.0,4.8838,4.9075,4.8601,4.8996,10585600.0
2011-09-30 15:00:00,6.21,6.22,6.18,6.19,10683100.0,4.8996,4.9075,4.8759,4.8838,10683100.0
2011-09-30 15:30:00,6.18,6.22,6.11,6.12,35524500.0,4.8759,4.9075,4.8207,4.8286,35524500.0
2011-10-03 09:30:00,6.08,6.18,6.03,6.1,18747600.0,4.797,4.8759,4.7576,4.8128,18747600.0
2011-10-03 10:00:00,6.1,6.16,6.09,6.11,13471000.0,4.8128,4.8601,4.8049,4.8207,13471000.0
2011-10-03 10:30:00,6.11,6.12,6.03,6.05,16200100.0,4.8207,4.8286,4.7576,4.7733,16200100.0
2011-10-03 11:00:00,6.05,6.07,6.03,6.05,10891100.0,4.7733,4.7891,4.7576,4.7733,10891100.0
2011-10-03 11:30:00,6.05,6.06,6.03,6.06,9966600.0,4.7733,4.7812,4.7576,4.7812,9966600.0
2011-10-03 12:00:00,6.06,6.06,5.96,5.98,23641400.0,4.7812,4.7812,4.7023,4.7181,23641400.0
2011-10-03 12:30:00,5.98,5.98,5.87,5.88,25730700.0,4.7181,4.7181,4.6313,4.6392,25730700.0
2011-10-03 13:00:00,5.88,5.88,5.81,5.83,28672900.0,4.6392,4.6392,4.584,4.5998,28672900.0
2011-10-03 13:30:00,5.83,5.83,5.6,5.7,42572700.0,4.5998,4.5998,4.4183,4.4972,42572700.0
2011-10-03 14:00:00,5.7,5.76,5.63,5.65,24638400.0,4.4972,4.5445,4.442,4.4578,24638400.0
2011-10-03 14:30:00,5.64,5.67,5.55,5.62,31455600.0,4.4499,4.4735,4.3789,4.4341,31455600.0
2011-10-03 15:00:00,5.62,5.69,5.56,5.58,30849200.0,4.4341,4.4893,4.3867,4.4025,30849200.0
2011-10-03 15:30:00,5.58,5.66,5.52,5.52,59440000.0,4.4025,4.4656,4.3552,4.3552,59440000.0
2011-10-04 09:30:00,5.48,5.53,5.13,5.23,68918800.0,4.3236,4.3631,4.0475,4.1264,68918800.0
2011-10-04 10:00:00,5.23,5.34,5.18,5.29,39251300.0,4.1264,4.2132,4.0869,4.1737,39251300.0
2011-10-04 10:30:00,5.28,5.44,5.27,5.37,31637300.0,4.1658,4.2921,4.1579,4.2368,31637300.0
2011-10-04 11:00:00,5.37,5.42,5.35,5.37,21769300.0,4.2368,4.2763,4.2211,4.2368,21769300.0
2011-10-04 11:30:00,5.37,5.38,5.3,5.35,17051600.0,4.2368,4.2447,4.1816,4.2211,17051600.0
2011-10-04 12:00:00,5.35,5.43,5.35,5.38,19971000.0,4.2211,4.2842,4.2211,4.2447,19971000.0
2011-10-04 12:30:00,5.38,5.52,5.37,5.4,23133500.0,4.2447,4.3552,4.2368,4.2605,23133500.0
2011-10-04 13:00:00,5.4,5.41,5.31,5.33,14979400.0,4.2605,4.2684,4.1895,4.2053,14979400.0
2011-10-04 13:30:00,5.33,5.36,5.3,5.33,17292400.0,4.2053,4.2289,4.1816,4.2053,17292400.0
2011-10-04 14:00:00,5.32,5.36,5.24,5.29,22393000.0,4.1974,4.2289,4.1343,4.1737,22393000.0
2011-10-04 14:30:00,5.3,5.34,5.25,5.28,26970000.0,4.1816,4.2132,4.1422,4.1658,26970000.0
2011-10-04 15:00:00,5.27,5.37,5.22,5.33,29249700.0,4.1579,4.2368,4.1185,4.2053,29249700.0
2011-10-04 15:30:00,5.34,5.76,5.32,5.75,69662400.0,4.2132,4.5445,4.1974,4.5367,69662400.0
2011-10-05 09:30:00,5.71,5.73,5.51,5.72,37203500.0,4.5051,4.5209,4.3473,4.513,37203500.0
2011-10-05 10:00:00,5.71,5.76,5.67,5.69,28159500.0,4.5051,4.5445,4.4735,4.4893,28159500.0
2011-10-05 10:30:00,5.68,5.75,5.68,5.74,15862800.0,4.4814,4.5367,4.4814,4.5288,15862800.0
2011-10-05 11:00:00,5.74,5.74,5.67,5.68,11390700.0,4.5288,4.5288,4.4735,4.4814,11390700.0
2011-10-05 11:30:00,5.69,5.7,5.63,5.69,11018500.0,4.4893,4.4972,4.442,4.4893,11018500.0
2011-10-05 12:00:00,5.69,5.7,5.54,5.56,19003400.0,4.4893,4.4972,4.371,4.3867,19003400.0
2011-10-05 12:30:00,5.56,5.58,5.51,5.56,14033800.0,4.3867,4.4025,4.3473,4.3867,14033800.0
2011-10-05 13:00:00,5.57,5.7,5.55,5.68,15425400.0,4.3946,4.4972,4.3789,4.4814,15425400.0
2011-10-05 13:30:00,5.68,5.68,5.61,5.64,11920200.0,4.4814,4.4814,4.4262,4.4499,11920200.0
2011-10-05 14:00:00,5.64,5.64,5.57,5.61,14002700.0,4.4499,4.4499,4.3946,4.4262,14002700.0
2011-10-05 14:30:00,5.61,5.64,5.56,5.61,14009600.0,4.4262,4.4499,4.3867,4.4262,14009600.0
2011-10-05 15:00:00,5.6,5.71,5.58,5.7,23726400.0,4.4183,4.5051,4.4025,4.4972,23726400.0
2011-10-05 15:30:00,5.71,5.83,5.7,5.76,57497400.0,4.5051,4.5998,4.4972,4.5445,57497400.0
2011-10-06 09:30:00,5.77,5.8,5.65,5.7,20787300.0,4.5524,4.5761,4.4578,4.4972,20787300.0
2011-10-06 10:00:00,5.7,5.79,5.68,5.75,21777900.0,4.4972,4.5682,4.4814,4.5367,21777900.0
2011-10-06 10:30:00,5.74,5.95,5.74,5.93,23672800.0,4.5288,4.6944,4.5288,4.6787,23672800.0
2011-10-06 11:00:00,5.92,6.07,5.92,6.04,35405600.0,4.6708,4.7891,4.6708,4.7655,35405600.0
2011-10-06 11:30:00,6.04,6.2,6.03,6.14,37120700.0,4.7655,4.8917,4.7576,4.8444,37120700.0
2011-10-06 12:00:00,6.14,6.15,6.04,6.11,21456700.0,4.8444,4.8522,4.7655,4.8207,21456700.0
2011-10-06 12:30:00,6.11,6.13,6.03,6.07,15685500.0,4.8207,4.8365,4.7576,4.7891,15685500.0
2011-10-06 13:00:00,6.08,6.16,6.06,6.13,16739200.0,4.797,4.8601,4.7812,4.8365,16739200.0
2011-10-06 13:30:00,6.14,6.17,6.08,6.12,13983400.0,4.8444,4.868,4.797,4.8286,13983400.0
2011-10-06 14:00:00,6.12,6.2,6.1,6.19,18923100.0,4.8286,4.8917,4.8128,4.8838,18923100.0
2011-10-06 14:30:00,6.19,6.2,6.14,6.18,16533400.0,4.8838,4.8917,4.8444,4.8759,16533400.0
2011-10-06 15:00:00,6.18,6.23,6.12,6.13,26602200.0,4.8759,4.9154,4.8286,4.8365,26602200.0
2011-10-06 15:30:00,6.14,6.31,6.12,6.29,47035500.0,4.8444,4.9785,4.8286,4.9627,47035500.0
2011-10-07 09:30:00,6.32,6.33,6.08,6.16,36242600.0,4.9864,4.9943,4.797,4.8601,36242600.0
2011-10-07 10:00:00,6.16,6.19,6.11,6.15,16624200.0,4.8601,4.8838,4.8207,4.8522,16624200.0
2011-10-07 10:30:00,6.16,6.17,6.02,6.03,18411500.0,4.8601,4.868,4.7497,4.7576,18411500.0
2011-10-07 11:00:00,6.02,6.07,6.0,6.07,20901300.0,4.7497,4.7891,4.7339,4.7891,20901300.0
2011-10-07 11:30:00,6.07,6.07,6.01,6.05,17196500.0,4.7891,4.7891,4.7418,4.7733,17196500.0
2011-10-07 12:00:00,6.05,6.05,5.93,5.97,27417200.0,4.7733,4.7733,4.6787,4.7102,27417200.0
2011-10-07 12:30:00,5.96,6.0,5.91,5.93,17540100.0,4.7023,4.7339,4.6629,4.6787,17540100.0
2011-10-07 13:00:00,5.93,5.98,5.88,5.96,13580900.0,4.6787,4.7181,4.6392,4.7023,13580900.0
2011-10-07 13:30:00,5.96,5.97,5.89,5.95,11115400.0,4.7023,4.7102,4.6471,4.6944,11115400.0
2011-10-07 14:00:00,5.95,6.02,5.92,5.96,11662000.0,4.6944,4.7497,4.6708,4.7023,11662000.0
2011-10-07 14:30:00,5.96,6.01,5.93,5.98,13682900.0,4.7023,4.7418,4.6787,4.7181,13682900.0
2011-10-07 15:00:00,5.98,6.05,5.95,6.02,18881000.0,4.7181,4.7733,4.6944,4.7497,18881000.0
2011-10-07 15:30:00,6.02,6.04,5.9,5.91,40283300.0,4.7497,4.7655,4.655,4.6629,40283300.0
2011-10-10 09:30:00,6.13,6.21,6.12,6.17,30031600.0,4.8365,4.8996,4.8286,4.868,30031600.0
2011-10-10 10:00:00,6.17,6.19,6.15,6.18,19956500.0,4.868,4.8838,4.8522,4.8759,19956500.0
2011-10-10 10:30:00,6.18,6.26,6.17,6.23,22656200.0,4.8759,4.939,4.868,4.9154,22656200.0
2011-10-10 11:00:00,6.23,6.25,6.18,6.19,17632700.0,4.9154,4.9311,4.8759,4.8838,17632700.0
2011-10-10 11:30:00,6.18,6.21,6.18,6.19,10268900.0,4.8759,4.8996,4.8759,4.8838,10268900.0
2011-10-10 12:00:00,6.19,6.23,6.18,6.21,14604700.0,4.8838,4.9154,4.8759,4.8996,14604700.0
2011-10-10 12:30:00,6.22,6.23,6.17,6.18,8565000.0,4.9075,4.9154,4.868,4.8759,8565000.0
2011-10-10 13:00:00,6.19,6.2,6.17,6.18,7426100.0,4.8838,4.8917,4.868,4.8759,7426100.0
2011-10-10 13:30:00,6.18,6.2,6.17,6.19,4364800.0,4.8759,4.8917,4.868,4.8838,4364800.0
2011-10-10 14:00:00,6.19,6.19,6.13,6.19,10051300.0,4.8838,4.8838,4.8365,4.8838,10051300.0
2011-10-10 14:30:00,6.19,6.24,6.18,6.19,14352200.0,4.8838,4.9233,4.8759,4.8838,14352200.0
2011-10-10 15:00:00,6.19,6.21,6.14,6.19,13784800.0,4.8838,4.8996,4.8444,4.8838,13784800.0
2011-10-10 15:30:00,6.19,6.29,6.16,6.29,31932200.0,4.8838,4.9627,4.8601,4.9627,31932200.0
2011-10-11 09:30:00,6.19,6.23,6.13,6.23,24013600.0,4.8838,4.9154,4.8365,4.9154,24013600.0
2011-10-11 10:00:00,6.22,6.32,6.18,6.31,20690600.0,4.9075,4.9864,4.8759,4.9785,20690600.0
2011-10-11 10:30:00,6.31,6.47,6.3,6.42,28496700.0,4.9785,5.1047,4.9706,5.0653,28496700.0
2011-10-11 11:00:00,6.42,6.45,6.36,6.37,12418500.0,5.0653,5.0889,5.0179,5.0258,12418500.0
2011-10-11 11:30:00,6.38,6.45,6.37,6.44,11630400.0,5.0337,5.0889,5.0258,5.081,11630400.0
2011-10-11 12:00:00,6.44,6.45,6.39,6.4,6952800.0,5.081,5.0889,5.0416,5.0495,6952800.0
2011-10-11 12:30:00,6.39,6.4,6.32,6.33,9365900.0,5.0416,5.0495,4.9864,4.9943,9365900.0
2011-10-11 13:00:00,6.33,6.37,6.3,6.36,9978500.0,4.9943,5.0258,4.9706,5.0179,9978500.0
2011-10-11 13:30:00,6.36,6.41,6.33,6.41,7913900.0,5.0179,5.0574,4.9943,5.0574,7913900.0
2011-10-11 14:00:00,6.4,6.42,6.35,6.38,8174900.0,5.0495,5.0653,5.01,5.0337,8174900.0
2011-10-11 14:30:00,6.37,6.39,6.32,6.35,8294100.0,5.0258,5.0416,4.9864,5.01,8294100.0
2011-10-11 15:00:00,6.36,6.43,6.35,6.38,16334200.0,5.0179,5.0732,5.01,5.0337,16334200.0
2011-10-11 15:30:00,6.38,6.46,6.37,6.38,28358600.0,5.0337,5.0968,5.0258,5.0337,28358600.0
2011-10-12 09:30:00,6.51,6.52,6.37,6.39,38709400.0,5.1363,5.1442,5.0258,5.0416,38709400.0
2011-10-12 10:00:00,6.39,6.47,6.34,6.42,22620200.0,5.0416,5.1047,5.0021,5.0653,22620200.0
2011-10-12 10:30:00,6.43,6.46,6.41,6.41,16818800.0,5.0732,5.0968,5.0574,5.0574,16818800.0
2011-10-12 11:00:00,6.42,6.47,6.41,6.45,10212000.0,5.0653,5.1047,5.0574,5.0889,10212000.0
2011-10-12 11:30:00,6.45,6.48,6.44,6.48,9251600.0,5.0889,5.1126,5.081,5.1126,9251600.0
2011-10-12 12:00:00,6.47,6.57,6.46,6.55,16898200.0,5.1047,5.1836,5.0968,5.1678,16898200.0
2011-10-12 12:30:00,6.55,6.64,6.54,6.62,22607000.0,5.1678,5.2388,5.1599,5.2231,22607000.0
2011-10-12 13:00:00,6.62,6.65,6.58,6.61,12521700.0,5.2231,5.2467,5.1915,5.2152,12521700.0
2011-10-12 13:30:00,6.61,6.66,6.6,6.63,16054800.0,5.2152,5.2546,5.2073,5.231,16054800.0
2011-10-12 14:00:00,6.62,6.71,6.62,6.69,23569200.0,5.2231,5.2941,5.2231,5.2783,23569200.0
2011-10-12 14:30:00,6.7,6.74,6.61,6.62,23103900.0,5.2862,5.3177,5.2152,5.2231,23103900.0
2011-10-12 15:00:00,6.62,6.68,6.6,6.63,16570900.0,5.2231,5.2704,5.2073,5.231,16570900.0
2011-10-12 15:30:00,6.62,6.7,6.56,6.57,33394800.0,5.2231,5.2862,5.1757,5.1836,33394800.0
2011-10-13 09:30:00,6.44,6.44,6.27,6.28,30970400.0,5.081,5.081,4.9469,4.9548,30970400.0
2011-10-13 10:00:00,6.27,6.32,6.25,6.27,24989900.0,4.9469,4.9864,4.9311,4.9469,24989900.0
2011-10-13 10:30:00,6.26,6.28,6.17,6.19,23766800.0,4.939,4.9548,4.868,4.8838,23766800.0
2011-10-13 11:00:00,6.19,6.24,6.17,6.19,20113300.0,4.8838,4.9233,4.868,4.8838,20113300.0
2011-10-13 11:30:00,6.2,6.25,6.19,6.2,10107900.0,4.8917,4.9311,4.8838,4.8917,10107900.0
2011-10-13 12:00:00,6.21,6.23,6.19,6.19,6600800.0,4.8996,4.9154,4.8838,4.8838,6600800.0
2011-10-13 12:30:00,6.2,6.22,6.17,6.21,9668400.0,4.8917,4.9075,4.868,4.8996,9668400.0
2011-10-13 13:00:00,6.21,6.25,6.18,6.24,7997100.0,4.8996,4.9311,4.8759,4.9233,7997100.0
2011-10-13 13:30:00,6.24,6.29,6.23,6.26,10752100.0,4.9233,4.9627,4.9154,4.939,10752100.0
2011-10-13 14:00:00,6.25,6.27,6.22,6.23,7778900.0,4.9311,4.9469,4.9075,4.9154,7778900.0
2011-10-13 14:30:00,6.24,6.31,6.23,6.27,10990800.0,4.9233,4.9785,4.9154,4.9469,10990800.0
2011-10-13 15:00:00,6.28,6.33,6.22,6.23,18741700.0,4.9548,4.9943,4.9075,4.9154,18741700.0
2011-10-13 15:30:00,6.23,6.26,6.2,6.21,28414800.0,4.9154,4.939,4.8917,4.8996,28414800.0
2011-10-14 09:30:00,6.31,6.36,6.29,6.3,24314800.0,4.9785,5.0179,4.9627,4.9706,24314800.0
2011-10-14 10:00:00,6.3,6.32,6.16,6.18,21697200.0,4.9706,4.9864,4.8601,4.8759,21697200.0
2011-10-14 10:30:00,6.17,6.22,6.12,6.17,21873200.0,4.868,4.9075,4.8286,4.868,21873200.0
2011-10-14 11:00:00,6.18,6.21,6.14,6.16,11684100.0,4.8759,4.8996,4.8444,4.8601,11684100.0
2011-10-14 11:30:00,6.16,6.17,6.12,6.13,13495700.0,4.8601,4.868,4.8286,4.8365,13495700.0
2011-10-14 12:00:00,6.13,6.17,6.12,6.17,6868400.0,4.8365,4.868,4.8286,4.868,6868400.0
2011-10-14 12:30:00,6.16,6.18,6.14,6.16,5265500.0,4.8601,4.8759,4.8444,4.8601,5265500.0
2011-10-14 13:00:00,6.15,6.18,6.13,6.15,7118400.0,4.8522,4.8759,4.8365,4.8522,7118400.0
2011-10-14 13:30:00,6.16,6.2,6.15,6.19,5981500.0,4.8601,4.8917,4.8522,4.8838,5981500.0
2011-10-14 14:00:00,6.2,6.22,6.12,6.17,10334700.0,4.8917,4.9075,4.8286,4.868,10334700.0
2011-10-14 14:30:00,6.17,6.22,6.14,6.22,9789500.0,4.868,4.9075,4.8444,4.9075,9789500.0
2011-10-14 15:00:00,6.21,6.23,6.17,6.2,12801400.0,4.8996,4.9154,4.868,4.8917,12801400.0
2011-10-14 15:30:00,6.2,6.24,6.14,6.18,35988700.0,4.8917,4.9233,4.8444,4.8759,35988700.0
2011-10-17 09:30:00,6.17,6.28,6.13,6.17,23024200.0,4.868,4.9548,4.8365,4.868,23024200.0
2011-10-17 10:00:00,6.17,6.21,6.08,6.08,17352400.0,4.868,4.8996,4.797,4.797,17352400.0
2011-10-17 10:30:00,6.08,6.12,6.04,6.1,17440900.0,4.797,4.8286,4.7655,4.8128,17440900.0
2011-10-17 11:00:00,6.09,6.11,6.07,6.1,8980800.0,4.8049,4.8207,4.7891,4.8128,8980800.0
2011-10-17 11:30:00,6.09,6.12,6.08,6.11,6314400.0,4.8049,4.8286,4.797,4.8207,6314400.0
2011-10-17 12:00:00,6.1,6.11,6.06,6.09,6571600.0,4.8128,4.8207,4.7812,4.8049,6571600.0
2011-10-17 12:30:00,6.08,6.11,6.06,6.07,6935300.0,4.797,4.8207,4.7812,4.7891,6935300.0
2011-10-17 13:00:00,6.07,6.1,6.06,6.09,6198400.0,4.7891,4.8128,4.7812,4.8049,6198400.0
2011-10-17 13:30:00,6.1,6.11,6.05,6.09,10727400.0,4.8128,4.8207,4.7733,4.8049,10727400.0
2011-10-17 14:00:00,6.09,6.1,6.07,6.08,4315200.0,4.8049,4.8128,4.7891,4.797,4315200.0
2011-10-17 14:30:00,6.09,6.09,6.06,6.08,6326800.0,4.8049,4.8049,4.7812,4.797,6326800.0
2011-10-17 15:00:00,6.08,6.09,6.06,6.06,8255800.0,4.797,4.8049,4.7812,4.7812,8255800.0
2011-10-17 15:30:00,6.06,6.1,6.03,6.05,36333600.0,4.7812,4.8128,4.7576,4.7733,36333600.0
2011-10-18 09:30:00,6.27,6.42,6.16,6.24,73263800.0,4.9469,5.0653,4.8601,4.9233,73263800.0
2011-10-18 10:00:00,6.24,6.45,6.22,6.43,40444500.0,4.9233,5.0889,4.9075,5.0732,40444500.0
2011-10-18 10:30:00,6.44,6.49,6.4,6.42,44324400.0,5.081,5.1205,5.0495,5.0653,44324400.0
2011-10-18 11:00:00,6.42,6.44,6.35,6.41,22904800.0,5.0653,5.081,5.01,5.0574,22904800.0
2011-10-18 11:30:00,6.42,6.49,6.39,6.45,26679200.0,5.0653,5.1205,5.0416,5.0889,26679200.0
2011-10-18 12:00:00,6.46,6.47,6.36,6.39,19514200.0,5.0968,5.1047,5.0179,5.0416,19514200.0
2011-10-18 12:30:00,6.39,6.44,6.36,6.43,12511100.0,5.0416,5.081,5.0179,5.0732,12511100.0
2011-10-18 13:00:00,6.42,6.45,6.41,6.43,12886700.0,5.0653,5.0889,5.0574,5.0732,12886700.0
2011-10-18 13:30:00,6.43,6.48,6.42,6.48,19475700.0,5.0732,5.1126,5.0653,5.1126,19475700.0
2011-10-18 14:00:00,6.48,6.54,6.47,6.54,27613200.0,5.1126,5.1599,5.1047,5.1599,27613200.0
2011-10-18 14:30:00,6.54,6.55,6.47,6.54,22727200.0,5.1599,5.1678,5.1047,5.1599,22727200.0
2011-10-18 15:00:00,6.54,6.79,6.54,6.63,59913600.0,5.1599,5.3572,5.1599,5.231,59913600.0
2011-10-18 15:30:00,6.63,6.73,6.56,6.63,63625400.0,5.231,5.3099,5.1757,5.231,63625400.0
2011-10-19 09:30:00,6.7,6.79,6.62,6.72,51492400.0,5.2862,5.3572,5.2231,5.302,51492400.0
2011-10-19 10:00:00,6.72,6.84,6.6,6.84,34055000.0,5.302,5.3966,5.2073,5.3966,34055000.0
2011-10-19 10:30:00,6.84,6.86,6.73,6.75,27035600.0,5.3966,5.4124,5.3099,5.3256,27035600.0
2011-10-19 11:00:00,6.75,6.79,6.7,6.75,20195000.0,5.3256,5.3572,5.2862,5.3256,20195000.0
2011-10-19 11:30:00,6.75,6.79,6.68,6.69,14990600.0,5.3256,5.3572,5.2704,5.2783,14990600.0
2011-10-19 12:00:00,6.69,6.69,6.59,6.65,17794700.0,5.2783,5.2783,5.1994,5.2467,17794700.0
2011-10-19 12:30:00,6.65,6.66,6.61,6.64,9930600.0,5.2467,5.2546,5.2152,5.2388,9930600.0
2011-10-19 13:00:00,6.64,6.66,6.57,6.57,11227000.0,5.2388,5.2546,5.1836,5.1836,11227000.0
2011-10-19 13:30:00,6.57,6.57,6.49,6.53,21523100.0,5.1836,5.1836,5.1205,5.1521,21523100.0
2011-10-19 14:00:00,6.53,6.54,6.41,6.42,19401600.0,5.1521,5.1599,5.0574,5.0653,19401600.0
2011-10-19 14:30:00,6.43,6.46,6.39,6.4,18304800.0,5.0732,5.0968,5.0416,5.0495,18304800.0
2011-10-19 15:00:00,6.4,6.46,6.39,6.41,20392400.0,5.0495,5.0968,5.0416,5.0574,20392400.0
2011-10-19 15:30:00,6.42,6.46,6.37,6.39,35377100.0,5.0653,5.0968,5.0258,5.0416,35377100.0
2011-10-20 09:30:00,6.43,6.44,6.28,6.3,31623300.0,5.0732,5.081,4.9548,4.9706,31623300.0
2011-10-20 10:00:00,6.31,6.36,6.25,6.3,21743300.0,4.9785,5.0179,4.9311,4.9706,21743300.0
2011-10-20 10:30:00,6.3,6.31,6.2,6.2,17668300.0,4.9706,4.9785,4.8917,4.8917,17668300.0
2011-10-20 11:00:00,6.2,6.28,6.19,6.25,13951300.0,4.8917,4.9548,4.8838,4.9311,13951300.0
2011-10-20 11:30:00,6.25,6.26,6.21,6.21,12805600.0,4.9311,4.939,4.8996,4.8996,12805600.0
2011-10-20 12:00:00,6.21,6.22,6.18,6.21,9985500.0,4.8996,4.9075,4.8759,4.8996,9985500.0
2011-10-20 12:30:00,6.21,6.27,6.2,6.26,10756800.0,4.8996,4.9469,4.8917,4.939,10756800.0
2011-10-20 13:00:00,6.26,6.37,6.25,6.35,20089000.0,4.939,5.0258,4.9311,5.01,20089000.0
2011-10-20 13:30:00,6.35,6.37,6.3,6.33,13287100.0,5.01,5.0258,4.9706,4.9943,13287100.0
2011-10-20 14:00:00,6.33,6.35,6.28,6.33,9875400.0,4.9943,5.01,4.9548,4.9943,9875400.0
2011-10-20 14:30:00,6.33,6.46,6.32,6.44,21209600.0,4.9943,5.0968,4.9864,5.081,21209600.0
2011-10-20 15:00:00,6.43,6.44,6.34,6.37,16874200.0,5.0732,5.081,5.0021,5.0258,16874200.0
2011-10-20 15:30:00,6.37,6.48,6.34,6.46,37255700.0,5.0258,5.1126,5.0021,5.0968,37255700.0
2011-10-21 09:30:00,6.58,6.64,6.53,6.62,39305200.0,5.1915,5.2388,5.1521,5.2231,39305200.0
2011-10-21 10:00:00,6.61,6.65,6.56,6.62,17904500.0,5.2152,5.2467,5.1757,5.2231,17904500.0
2011-10-21 10:30:00,6.62,6.63,6.57,6.59,23413300.0,5.2231,5.231,5.1836,5.1994,23413300.0
2011-10-21 11:00:00,6.6,6.6,6.5,6.56,18107000.0,5.2073,5.2073,5.1284,5.1757,18107000.0
2011-10-21 11:30:00,6.57,6.58,6.54,6.56,11182500.0,5.1836,5.1915,5.1599,5.1757,11182500.0
2011-10-21 12:00:00,6.56,6.57,6.53,6.53,8925900.0,5.1757,5.1836,5.1521,5.1521,8925900.0
2011-10-21 12:30:00,6.53,6.55,6.52,6.52,7298900.0,5.1521,5.1678,5.1442,5.1442,7298900.0
2011-10-21 13:00:00,6.52,6.53,6.43,6.43,15429000.0,5.1442,5.1521,5.0732,5.0732,15429000.0
2011-10-21 13:30:00,6.43,6.44,6.38,6.39,18039300.0,5.0732,5.081,5.0337,5.0416,18039300.0
2011-10-21 14:00:00,6.39,6.46,6.38,6.45,15730700.0,5.0416,5.0968,5.0337,5.0889,15730700.0
2011-10-21 14:30:00,6.45,6.48,6.42,6.48,8102300.0,5.0889,5.1126,5.0653,5.1126,8102300.0
2011-10-21 15:00:00,6.48,6.5,6.44,6.44,10698200.0,5.1126,5.1284,5.081,5.081,10698200.0
2011-10-21 15:30:00,6.45,6.48,6.43,6.47,24803500.0,5.0889,5.1126,5.0732,5.1047,24803500.0
2011-10-24 09:30:00,6.59,6.6,6.49,6.51,27404600.0,5.1994,5.2073,5.1205,5.1363,27404600.0
2011-10-24 10:00:00,6.51,6.58,6.49,6.57,15751100.0,5.1363,5.1915,5.1205,5.1836,15751100.0
2011-10-24 10:30:00,6.58,6.62,6.55,6.61,16925700.0,5.1915,5.2231,5.1678,5.2152,16925700.0
2011-10-24 11:00:00,6.6,6.69,6.6,6.67,20475400.0,5.2073,5.2783,5.2073,5.2625,20475400.0
2011-10-24 11:30:00,6.68,6.69,6.64,6.64,11617000.0,5.2704,5.2783,5.2388,5.2388,11617000.0
2011-10-24 12:00:00,6.64,6.68,6.62,6.68,9403800.0,5.2388,5.2704,5.2231,5.2704,9403800.0
2011-10-24 12:30:00,6.68,6.68,6.61,6.63,8691500.0,5.2704,5.2704,5.2152,5.231,8691500.0
2011-10-24 13:00:00,6.63,6.68,6.61,6.67,7628400.0,5.231,5.2704,5.2152,5.2625,7628400.0
2011-10-24 13:30:00,6.67,6.73,6.66,6.73,11744400.0,5.2625,5.3099,5.2546,5.3099,11744400.0
2011-10-24 14:00:00,6.73,6.73,6.63,6.67,13420500.0,5.3099,5.3099,5.231,5.2625,13420500.0
2011-10-24 14:30:00,6.67,6.69,6.65,6.69,8794200.0,5.2625,5.2783,5.2467,5.2783,8794200.0
2011-10-24 15:00:00,6.69,6.72,6.63,6.65,15002900.0,5.2783,5.302,5.231,5.2467,15002900.0
2011-10-24 15:30:00,6.64,6.74,6.64,6.72,30193300.0,5.2388,5.3177,5.2388,5.302,30193300.0
2011-10-25 09:30:00,6.65,6.67,6.51,6.6,25863400.0,5.2467,5.2625,5.1363,5.2073,25863400.0
2011-10-25 10:00:00,6.6,6.63,6.55,6.62,20191900.0,5.2073,5.231,5.1678,5.2231,20191900.0
2011-10-25 10:30:00,6.62,6.67,6.61,6.61,15742600.0,5.2231,5.2625,5.2152,5.2152,15742600.0
2011-10-25 11:00:00,6.61,6.63,6.57,6.6,12810000.0,5.2152,5.231,5.1836,5.2073,12810000.0
2011-10-25 11:30:00,6.61,6.62,6.58,6.61,9770800.0,5.2152,5.2231,5.1915,5.2152,9770800.0
2011-10-25 12:00:00,6.62,6.65,6.6,6.65,7301000.0,5.2231,5.2467,5.2073,5.2467,7301000.0
2011-10-25 12:30:00,6.65,6.66,6.59,6.6,5460700.0,5.2467,5.2546,5.1994,5.2073,5460700.0
2011-10-25 13:00:00,6.61,6.65,6.6,6.63,4816900.0,5.2152,5.2467,5.2073,5.231,4816900.0
2011-10-25 13:30:00,6.63,6.63,6.57,6.6,10484400.0,5.231,5.231,5.1836,5.2073,10484400.0
2011-10-25 14:00:00,6.6,6.6,6.55,6.55,9837600.0,5.2073,5.2073,5.1678,5.1678,9837600.0
2011-10-25 14:30:00,6.56,6.58,6.53,6.57,10859000.0,5.1757,5.1915,5.1521,5.1836,10859000.0
2011-10-25 15:00:00,6.57,6.58,6.5,6.51,14349900.0,5.1836,5.1915,5.1284,5.1363,14349900.0
2011-10-25 15:30:00,6.51,6.53,6.46,6.47,38887500.0,5.1363,5.1521,5.0968,5.1047,38887500.0
2011-10-26 09:30:00,6.58,6.62,6.55,6.59,22561600.0,5.1915,5.2231,5.1678,5.1994,22561600.0
2011-10-26 10:00:00,6.6,6.6,6.48,6.53,18451800.0,5.2073,5.2073,5.1126,5.1521,18451800.0
2011-10-26 10:30:00,6.52,6.54,6.44,6.48,16589500.0,5.1442,5.1599,5.081,5.1126,16589500.0
2011-10-26 11:00:00,6.48,6.54,6.47,6.53,12573100.0,5.1126,5.1599,5.1047,5.1521,12573100.0
2011-10-26 11:30:00,6.53,6.57,6.52,6.52,9234000.0,5.1521,5.1836,5.1442,5.1442,9234000.0
2011-10-26 12:00:00,6.52,6.53,6.49,6.5,5862000.0,5.1442,5.1521,5.1205,5.1284,5862000.0
2011-10-26 12:30:00,6.51,6.54,6.5,6.53,4905800.0,5.1363,5.1599,5.1284,5.1521,4905800.0
2011-10-26 13:00:00,6.52,6.53,6.5,6.52,5813000.0,5.1442,5.1521,5.1284,5.1442,5813000.0
2011-10-26 13:30:00,6.52,6.59,6.52,6.56,15589800.0,5.1442,5.1994,5.1442,5.1757,15589800.0
2011-10-26 14:00:00,6.56,6.59,6.54,6.57,11449700.0,5.1757,5.1994,5.1599,5.1836,11449700.0
2011-10-26 14:30:00,6.57,6.61,6.55,6.56,13593100.0,5.1836,5.2152,5.1678,5.1757,13593100.0
2011-10-26 15:00:00,6.56,6.6,6.55,6.6,12117300.0,5.1757,5.2073,5.1678,5.2073,12117300.0
2011-10-26 15:30:00,6.6,6.66,6.58,6.6,32241900.0,5.2073,5.2546,5.1915,5.2073,32241900.0
2011-10-27 09:30:00,7.12,7.15,6.97,6.99,53785500.0,5.6176,5.6412,5.4992,5.515,53785500.0
2011-10-27 10:00:00,6.98,7.01,6.9,6.91,26827600.0,5.5071,5.5308,5.444,5.4519,26827600.0
2011-10-27 10:30:00,6.92,7.02,6.91,6.97,25815500.0,5.4598,5.5387,5.4519,5.4992,25815500.0
2011-10-27 11:00:00,6.96,6.99,6.95,6.97,11895700.0,5.4913,5.515,5.4834,5.4992,11895700.0
2011-10-27 11:30:00,6.98,7.03,6.95,7.03,22367500.0,5.5071,5.5465,5.4834,5.5465,22367500.0
2011-10-27 12:00:00,7.03,7.08,7.02,7.06,20635800.0,5.5465,5.586,5.5387,5.5702,20635800.0
2011-10-27 12:30:00,7.05,7.08,7.05,7.06,12867200.0,5.5623,5.586,5.5623,5.5702,12867200.0
2011-10-27 13:00:00,7.07,7.12,7.06,7.1,17312100.0,5.5781,5.6176,5.5702,5.6018,17312100.0
2011-10-27 13:30:00,7.09,7.19,7.08,7.19,25872900.0,5.5939,5.6728,5.586,5.6728,25872900.0
2011-10-27 14:00:00,7.19,7.2,7.12,7.18,28889800.0,5.6728,5.6807,5.6176,5.6649,28889800.0
2011-10-27 14:30:00,7.19,7.21,7.15,7.17,26524800.0,5.6728,5.6886,5.6412,5.657,26524800.0
2011-10-27 15:00:00,7.17,7.23,7.17,7.19,25327900.0,5.657,5.7043,5.657,5.6728,25327900.0
2011-10-27 15:30:00,7.2,7.22,7.12,7.22,55373600.0,5.6807,5.6965,5.6176,5.6965,55373600.0
2011-10-28 09:30:00,7.07,7.21,7.05,7.15,32118300.0,5.5781,5.6886,5.5623,5.6412,32118300.0
2011-10-28 10:00:00,7.16,7.28,7.11,7.27,25055900.0,5.6491,5.7438,5.6097,5.7359,25055900.0
2011-10-28 10:30:00,7.26,7.4,7.26,7.4,32124300.0,5.728,5.8385,5.728,5.8385,32124300.0
2011-10-28 11:00:00,7.4,7.43,7.35,7.35,26246000.0,5.8385,5.8621,5.799,5.799,26246000.0
2011-10-28 11:30:00,7.36,7.38,7.28,7.31,17506700.0,5.8069,5.8227,5.7438,5.7675,17506700.0
2011-10-28 12:00:00,7.31,7.36,7.3,7.32,12801500.0,5.7675,5.8069,5.7596,5.7754,12801500.0
2011-10-28 12:30:00,7.32,7.37,7.31,7.35,10508600.0,5.7754,5.8148,5.7675,5.799,10508600.0
2011-10-28 13:00:00,7.36,7.39,7.33,7.37,13683300.0,5.8069,5.8306,5.7832,5.8148,13683300.0
2011-10-28 13:30:00,7.37,7.38,7.32,7.34,14635800.0,5.8148,5.8227,5.7754,5.7911,14635800.0
2011-10-28 14:00:00,7.34,7.35,7.25,7.26,15312700.0,5.7911,5.799,5.7201,5.728,15312700.0
2011-10-28 14:30:00,7.27,7.32,7.26,7.3,13009400.0,5.7359,5.7754,5.728,5.7596,13009400.0
2011-10-28 15:00:00,7.29,7.34,7.27,7.32,15794100.0,5.7517,5.7911,5.7359,5.7754,15794100.0
2011-10-28 15:30:00,7.32,7.37,7.29,7.35,26949000.0,5.7754,5.8148,5.7517,5.799,26949000.0
2011-10-31 09:30:00,7.09,7.16,7.05,7.1,28033800.0,5.5939,5.6491,5.5623,5.6018,28033800.0
2011-10-31 10:00:00,7.11,7.11,7.02,7.02,26011600.0,5.6097,5.6097,5.5387,5.5387,26011600.0
2011-10-31 10:30:00,7.02,7.06,7.02,7.04,17750400.0,5.5387,5.5702,5.5387,5.5544,17750400.0
2011-10-31 11:00:00,7.04,7.05,7.0,7.01,16416600.0,5.5544,5.5623,5.5229,5.5308,16416600.0
2011-10-31 11:30:00,7.01,7.03,7.0,7.01,11664200.0,5.5308,5.5465,5.5229,5.5308,11664200.0
2011-10-31 12:00:00,7.02,7.05,7.01,7.02,8177200.0,5.5387,5.5623,5.5308,5.5387,8177200.0
2011-10-31 12:30:00,7.01,7.03,7.01,7.03,9497200.0,5.5308,5.5465,5.5308,5.5465,9497200.0
2011-10-31 13:00:00,7.02,7.06,7.02,7.04,7120500.0,5.5387,5.5702,5.5387,5.5544,7120500.0
2011-10-31 13:30:00,7.04,7.07,7.03,7.06,6597700.0,5.5544,5.5781,5.5465,5.5702,6597700.0
2011-10-31 14:00:00,7.06,7.06,7.02,7.04,10835700.0,5.5702,5.5702,5.5387,5.5544,10835700.0
2011-10-31 14:30:00,7.04,7.04,7.0,7.02,12377100.0,5.5544,5.5544,5.5229,5.5387,12377100.0
2011-10-31 15:00:00,7.02,7.02,6.92,6.93,22473700.0,5.5387,5.5387,5.4598,5.4676,22473700.0
2011-10-31 15:30:00,6.93,6.94,6.82,6.82,48187700.0,5.4676,5.4755,5.3809,5.3809,48187700.0
2011-11-01 09:30:00,6.39,6.59,6.32,6.56,49186900.0,5.0416,5.1994,4.9864,5.1757,49186900.0
2011-11-01 10:00:00,6.57,6.65,6.51,6.64,26901100.0,5.1836,5.2467,5.1363,5.2388,26901100.0
2011-11-01 10:30:00,6.64,6.67,6.49,6.51,29524900.0,5.2388,5.2625,5.1205,5.1363,29524900.0
2011-11-01 11:00:00,6.5,6.52,6.44,6.47,31803300.0,5.1284,5.1442,5.081,5.1047,31803300.0
2011-11-01 11:30:00,6.47,6.47,6.4,6.42,20019000.0,5.1047,5.1047,5.0495,5.0653,20019000.0
2011-11-01 12:00:00,6.43,6.46,6.4,6.42,18848800.0,5.0732,5.0968,5.0495,5.0653,18848800.0
2011-11-01 12:30:00,6.42,6.48,6.41,6.42,16602400.0,5.0653,5.1126,5.0574,5.0653,16602400.0
2011-11-01 13:00:00,6.42,6.48,6.4,6.47,15697700.0,5.0653,5.1126,5.0495,5.1047,15697700.0
2011-11-01 13:30:00,6.47,6.59,6.44,6.51,25819000.0,5.1047,5.1994,5.081,5.1363,25819000.0
2011-11-01 14:00:00,6.52,6.63,6.49,6.63,19326500.0,5.1442,5.231,5.1205,5.231,19326500.0
2011-11-01 14:30:00,6.62,6.68,6.57,6.59,25851900.0,5.2231,5.2704,5.1836,5.1994,25851900.0
2011-11-01 15:00:00,6.59,6.6,6.48,6.51,21366200.0,5.1994,5.2073,5.1126,5.1363,21366200.0
2011-11-01 15:30:00,6.52,6.56,6.4,6.41,44767100.0,5.1442,5.1757,5.0495,5.0574,44767100.0
2011-11-02 09:30:00,6.71,6.72,6.57,6.6,25728200.0,5.2941,5.302,5.1836,5.2073,25728200.0
2011-11-02 10:00:00,6.6,6.7,6.59,6.68,21783900.0,5.2073,5.2862,5.1994,5.2704,21783900.0
2011-11-02 10:30:00,6.67,6.73,6.63,6.7,14904700.0,5.2625,5.3099,5.231,5.2862,14904700.0
2011-11-02 11:00:00,6.69,6.7,6.64,6.65,14324000.0,5.2783,5.2862,5.2388,5.2467,14324000.0
2011-11-02 11:30:00,6.66,6.67,6.63,6.64,7181000.0,5.2546,5.2625,5.231,5.2388,7181000.0
2011-11-02 12:00:00,6.64,6.67,6.63,6.67,6343200.0,5.2388,5.2625,5.231,5.2625,6343200.0
2011-11-02 12:30:00,6.67,6.68,6.61,6.61,12010900.0,5.2625,5.2704,5.2152,5.2152,12010900.0
2011-11-02 13:00:00,6.61,6.64,6.57,6.62,15783300.0,5.2152,5.2388,5.1836,5.2231,15783300.0
2011-11-02 13:30:00,6.62,6.7,6.61,6.64,14653100.0,5.2231,5.2862,5.2152,5.2388,14653100.0
2011-11-02 14:00:00,6.63,6.66,6.61,6.63,12065800.0,5.231,5.2546,5.2152,5.231,12065800.0
2011-11-02 14:30:00,6.62,6.67,6.62,6.66,9503200.0,5.2231,5.2625,5.2231,5.2546,9503200.0
2011-11-02 15:00:00,6.67,6.73,6.65,6.7,15888400.0,5.2625,5.3099,5.2467,5.2862,15888400.0
2011-11-02 15:30:00,6.71,6.74,6.65,6.73,31562000.0,5.2941,5.3177,5.2467,5.3099,31562000.0
2011-11-03 09:30:00,6.91,6.98,6.72,6.74,33315000.0,5.4519,5.5071,5.302,5.3177,33315000.0
2011-11-03 10:00:00,6.75,6.75,6.58,6.66,26511400.0,5.3256,5.3256,5.1915,5.2546,26511400.0
2011-11-03 10:30:00,6.67,6.77,6.65,6.71,19377900.0,5.2625,5.3414,5.2467,5.2941,19377900.0
2011-11-03 11:00:00,6.7,6.76,6.68,6.74,11443800.0,5.2862,5.3335,5.2704,5.3177,11443800.0
2011-11-03 11:30:00,6.74,6.74,6.68,6.68,10732800.0,5.3177,5.3177,5.2704,5.2704,10732800.0
2011-11-03 12:00:00,6.68,6.74,6.68,6.74,9372900.0,5.2704,5.3177,5.2704,5.3177,9372900.0
2011-11-03 12:30:00,6.74,6.77,6.7,6.76,10928000.0,5.3177,5.3414,5.2862,5.3335,10928000.0
2011-11-03 13:00:00,6.75,6.8,6.73,6.78,9996800.0,5.3256,5.3651,5.3099,5.3493,9996800.0
2011-11-03 13:30:00,6.78,6.84,6.76,6.81,12427200.0,5.3493,5.3966,5.3335,5.373,12427200.0
2011-11-03 14:00:00,6.82,6.85,6.79,6.83,15231300.0,5.3809,5.4045,5.3572,5.3888,15231300.0
2011-11-03 14:30:00,6.83,6.88,6.82,6.87,14411200.0,5.3888,5.4282,5.3809,5.4203,14411200.0
2011-11-03 15:00:00,6.86,6.93,6.86,6.93,19826800.0,5.4124,5.4676,5.4124,5.4676,19826800.0
2011-11-03 15:30:00,6.93,6.95,6.87,6.9,31895700.0,5.4676,5.4834,5.4203,5.444,31895700.0
2011-11-04 09:30:00,6.73,6.75,6.65,6.65,28244300.0,5.3099,5.3256,5.2467,5.2467,28244300.0
2011-11-04 10:00:00,6.65,6.68,6.61,6.64,24067900.0,5.2467,5.2704,5.2152,5.2388,24067900.0
2011-11-04 10:30:00,6.64,6.66,6.61,6.64,15974400.0,5.2388,5.2546,5.2152,5.2388,15974400.0
2011-11-04 11:00:00,6.64,6.66,6.59,6.61,15860500.0,5.2388,5.2546,5.1994,5.2152,15860500.0
2011-11-04 11:30:00,6.61,6.63,6.6,6.62,8843900.0,5.2152,5.231,5.2073,5.2231,8843900.0
2011-11-04 12:00:00,6.61,6.63,6.6,6.61,11826000.0,5.2152,5.231,5.2073,5.2152,11826000.0
2011-11-04 12:30:00,6.61,6.61,6.53,6.57,17142600.0,5.2152,5.2152,5.1521,5.1836,17142600.0
2011-11-04 13:00:00,6.57,6.62,6.56,6.6,10996300.0,5.1836,5.2231,5.1757,5.2073,10996300.0
2011-11-04 13:30:00,6.59,6.62,6.57,6.61,13714300.0,5.1994,5.2231,5.1836,5.2152,13714300.0
2011-11-04 14:00:00,6.6,6.61,6.54,6.56,15348100.0,5.2073,5.2152,5.1599,5.1757,15348100.0
2011-11-04 14:30:00,6.55,6.56,6.48,6.49,24202500.0,5.1678,5.1757,5.1126,5.1205,24202500.0
2011-11-04 15:00:00,6.5,6.5,6.45,6.47,19880700.0,5.1284,5.1284,5.0889,5.1047,19880700.0
2011-11-04 15:30:00,6.46,6.53,6.46,6.49,37441800.0,5.0968,5.1521,5.0968,5.1205,37441800.0
2011-11-07 09:30:00,6.44,6.59,6.41,6.5,24905700.0,5.081,5.1994,5.0574,5.1284,24905700.0
2011-11-07 10:00:00,6.5,6.5,6.4,6.4,18212200.0,5.1284,5.1284,5.0495,5.0495,18212200.0
2011-11-07 10:30:00,6.41,6.41,6.34,6.38,20897900.0,5.0574,5.0574,5.0021,5.0337,20897900.0
2011-11-07 11:00:00,6.38,6.39,6.33,6.34,12807800.0,5.0337,5.0416,4.9943,5.0021,12807800.0
2011-11-07 11:30:00,6.35,6.39,6.34,6.37,12660600.0,5.01,5.0416,5.0021,5.0258,12660600.0
2011-11-07 12:00:00,6.37,6.38,6.31,6.33,11571900.0,5.0258,5.0337,4.9785,4.9943,11571900.0
2011-11-07 12:30:00,6.33,6.37,6.3,6.36,13079900.0,4.9943,5.0258,4.9706,5.0179,13079900.0
2011-11-07 13:00:00,6.36,6.38,6.34,6.35,4804400.0,5.0179,5.0337,5.0021,5.01,4804400.0
2011-11-07 13:30:00,6.35,6.39,6.33,6.39,7291600.0,5.01,5.0416,4.9943,5.0416,7291600.0
2011-11-07 14:00:00,6.39,6.42,6.36,6.42,14529000.0,5.0416,5.0653,5.0179,5.0653,14529000.0
2011-11-07 14:30:00,6.42,6.42,6.38,6.41,11106000.0,5.0653,5.0653,5.0337,5.0574,11106000.0
2011-11-07 15:00:00,6.42,6.44,6.39,6.39,9669600.0,5.0653,5.081,5.0416,5.0416,9669600.0
2011-11-07 15:30:00,6.39,6.45,6.38,6.44,22700900.0,5.0416,5.0889,5.0337,5.081,22700900.0
2011-11-08 09:30:00,6.54,6.58,6.48,6.57,23515100.0,5.1599,5.1915,5.1126,5.1836,23515100.0
2011-11-08 10:00:00,6.58,6.59,6.45,6.48,22569600.0,5.1915,5.1994,5.0889,5.1126,22569600.0
2011-11-08 10:30:00,6.48,6.5,6.45,6.47,13768800.0,5.1126,5.1284,5.0889,5.1047,13768800.0
2011-11-08 11:00:00,6.47,6.48,6.42,6.46,14935000.0,5.1047,5.1126,5.0653,5.0968,14935000.0
2011-11-08 11:30:00,6.45,6.46,6.41,6.42,10665500.0,5.0889,5.0968,5.0574,5.0653,10665500.0
2011-11-08 12:00:00,6.42,6.44,6.4,6.42,11876700.0,5.0653,5.081,5.0495,5.0653,11876700.0
2011-11-08 12:30:00,6.42,6.44,6.41,6.43,6829400.0,5.0653,5.081,5.0574,5.0732,6829400.0
2011-11-08 13:00:00,6.42,6.44,6.41,6.43,8650200.0,5.0653,5.081,5.0574,5.0732,8650200.0
2011-11-08 13:30:00,6.43,6.5,6.42,6.47,16811900.0,5.0732,5.1284,5.0653,5.1047,16811900.0
2011-11-08 14:00:00,6.48,6.51,6.46,6.51,11358900.0,5.1126,5.1363,5.0968,5.1363,11358900.0
2011-11-08 14:30:00,6.51,6.52,6.47,6.49,16220000.0,5.1363,5.1442,5.1047,5.1205,16220000.0
2011-11-08 15:00:00,6.5,6.52,6.47,6.52,14212500.0,5.1284,5.1442,5.1047,5.1442,14212500.0
2011-11-08 15:30:00,6.52,6.57,6.51,6.54,33445700.0,5.1442,5.1836,5.1363,5.1599,33445700.0
2011-11-09 09:30:00,6.32,6.36,6.29,6.31,32174400.0,4.9864,5.0179,4.9627,4.9785,32174400.0
2011-11-09 10:00:00,6.31,6.35,6.3,6.3,24129200.0,4.9785,5.01,4.9706,4.9706,24129200.0
2011-11-09 10:30:00,6.31,6.35,6.29,6.34,18312400.0,4.9785,5.01,4.9627,5.0021,18312400.0
2011-11-09 11:00:00,6.34,6.36,6.31,6.32,19888300.0,5.0021,5.0179,4.9785,4.9864,19888300.0
2011-11-09 11:30:00,6.32,6.33,6.31,6.33,7099100.0,4.9864,4.9943,4.9785,4.9943,7099100.0
2011-11-09 12:00:00,6.33,6.33,6.31,6.31,6329800.0,4.9943,4.9943,4.9785,4.9785,6329800.0
2011-11-09 12:30:00,6.32,6.33,6.31,6.32,4430900.0,4.9864,4.9943,4.9785,4.9864,4430900.0
2011-11-09 13:00:00,6.32,6.33,6.3,6.31,15244100.0,4.9864,4.9943,4.9706,4.9785,15244100.0
2011-11-09 13:30:00,6.3,6.31,6.24,6.25,20435700.0,4.9706,4.9785,4.9233,4.9311,20435700.0
2011-11-09 14:00:00,6.25,6.26,6.21,6.22,17851300.0,4.9311,4.939,4.8996,4.9075,17851300.0
2011-11-09 14:30:00,6.23,6.24,6.2,6.22,17819400.0,4.9154,4.9233,4.8917,4.9075,17819400.0
2011-11-09 15:00:00,6.22,6.23,6.2,6.21,13236800.0,4.9075,4.9154,4.8917,4.8996,13236800.0
2011-11-09 15:30:00,6.21,6.21,6.15,6.16,45669200.0,4.8996,4.8996,4.8522,4.8601,45669200.0
2011-11-10 09:30:00,6.32,6.33,6.13,6.14,32982400.0,4.9864,4.9943,4.8365,4.8444,32982400.0
2011-11-10 10:00:00,6.14,6.19,6.07,6.09,34251700.0,4.8444,4.8838,4.7891,4.8049,34251700.0
2011-11-10 10:30:00,6.08,6.13,6.06,6.1,21785100.0,4.797,4.8365,4.7812,4.8128,21785100.0
2011-11-10 11:00:00,6.1,6.11,6.05,6.07,22563000.0,4.8128,4.8207,4.7733,4.7891,22563000.0
2011-11-10 11:30:00,6.07,6.12,6.05,6.1,17313100.0,4.7891,4.8286,4.7733,4.8128,17313100.0
2011-11-10 12:00:00,6.09,6.11,6.05,6.05,15488600.0,4.8049,4.8207,4.7733,4.7733,15488600.0
2011-11-10 12:30:00,6.05,6.1,6.01,6.08,18799100.0,4.7733,4.8128,4.7418,4.797,18799100.0
2011-11-10 13:00:00,6.08,6.16,6.05,6.12,16410700.0,4.797,4.8601,4.7733,4.8286,16410700.0
2011-11-10 13:30:00,6.11,6.13,6.08,6.11,8564900.0,4.8207,4.8365,4.797,4.8207,8564900.0
2011-11-10 14:00:00,6.11,6.12,6.02,6.03,34883000.0,4.8207,4.8286,4.7497,4.7576,34883000.0
2011-11-10 14:30:00,6.03,6.06,6.03,6.03,7097200.0,4.7576,4.7812,4.7576,4.7576,7097200.0
2011-11-10 15:00:00,6.04,6.08,6.03,6.07,11791200.0,4.7655,4.797,4.7576,4.7891,11791200.0
2011-11-10 15:30:00,6.07,6.07,6.02,6.03,46668800.0,4.7891,4.7891,4.7497,4.7576,46668800.0
2011-11-11 09:30:00,6.12,6.2,6.12,6.18,34374500.0,4.8286,4.8917,4.8286,4.8759,34374500.0
2011-11-11 10:00:00,6.18,6.25,6.17,6.24,30186800.0,4.8759,4.9311,4.868,4.9233,30186800.0
2011-11-11 10:30:00,6.25,6.29,6.23,6.26,22987500.0,4.9311,4.9627,4.9154,4.939,22987500.0
2011-11-11 11:00:00,6.27,6.29,6.26,6.27,14704300.0,4.9469,4.9627,4.939,4.9469,14704300.0
2011-11-11 11:30:00,6.28,6.29,6.25,6.26,9654300.0,4.9548,4.9627,4.9311,4.939,9654300.0
2011-11-11 12:00:00,6.26,6.27,6.24,6.26,6218400.0,4.939,4.9469,4.9233,4.939,6218400.0
2011-11-11 12:30:00,6.26,6.27,6.24,6.26,7635900.0,4.939,4.9469,4.9233,4.939,7635900.0
2011-11-11 13:00:00,6.27,6.29,6.25,6.25,7127500.0,4.9469,4.9627,4.9311,4.9311,7127500.0
2011-11-11 13:30:00,6.26,6.26,6.22,6.23,8192300.0,4.939,4.939,4.9075,4.9154,8192300.0
2011-11-11 14:00:00,6.23,6.26,6.23,6.26,4163400.0,4.9154,4.939,4.9154,4.939,4163400.0
2011-11-11 14:30:00,6.25,6.26,6.22,6.23,6347100.0,4.9311,4.939,4.9075,4.9154,6347100.0
2011-11-11 15:00:00,6.23,6.24,6.17,6.2,22745600.0,4.9154,4.9233,4.868,4.8917,22745600.0
2011-11-11 15:30:00,6.2,6.23,6.17,6.22,20159600.0,4.8917,4.9154,4.868,4.9075,20159600.0
2011-11-14 09:30:00,6.16,6.19,6.1,6.13,26021100.0,4.8601,4.8838,4.8128,4.8365,26021100.0
2011-11-14 10:00:00,6.13,6.13,6.06,6.08,25896900.0,4.8365,4.8365,4.7812,4.797,25896900.0
2011-11-14 10:30:00,6.09,6.1,6.06,6.09,11762600.0,4.8049,4.8128,4.7812,4.8049,11762600.0
2011-11-14 11:00:00,6.08,6.12,6.07,6.08,14510800.0,4.797,4.8286,4.7891,4.797,14510800.0
2011-11-14 11:30:00,6.08,6.1,6.05,6.07,9581200.0,4.797,4.8128,4.7733,4.7891,9581200.0
2011-11-14 12:00:00,6.07,6.08,6.05,6.08,7999500.0,4.7891,4.797,4.7733,4.797,7999500.0
2011-11-14 12:30:00,6.08,6.08,6.05,6.07,11988400.0,4.797,4.797,4.7733,4.7891,11988400.0
2011-11-14 13:00:00,6.07,6.08,6.06,6.08,5611500.0,4.7891,4.797,4.7812,4.797,5611500.0
2011-11-14 13:30:00,6.08,6.09,6.06,6.07,4626800.0,4.797,4.8049,4.7812,4.7891,4626800.0
2011-11-14 14:00:00,6.07,6.08,6.05,6.05,6241300.0,4.7891,4.797,4.7733,4.7733,6241300.0
2011-11-14 14:30:00,6.06,6.06,6.04,6.04,10416900.0,4.7812,4.7812,4.7655,4.7655,10416900.0
2011-11-14 15:00:00,6.04,6.05,6.02,6.04,17595000.0,4.7655,4.7733,4.7497,4.7655,17595000.0
2011-11-14 15:30:00,6.04,6.08,6.03,6.05,27802700.0,4.7655,4.797,4.7576,4.7733,27802700.0
2011-11-15 09:30:00,6.01,6.09,6.0,6.08,23909100.0,4.7418,4.8049,4.7339,4.797,23909100.0
2011-11-15 10:00:00,6.08,6.19,6.07,6.17,25415900.0,4.797,4.8838,4.7891,4.868,25415900.0
2011-11-15 10:30:00,6.17,6.24,6.16,6.2,25295700.0,4.868,4.9233,4.8601,4.8917,25295700.0
2011-11-15 11:00:00,6.2,6.21,6.14,6.17,14386200.0,4.8917,4.8996,4.8444,4.868,14386200.0
2011-11-15 11:30:00,6.17,6.17,6.1,6.12,20487700.0,4.868,4.868,4.8128,4.8286,20487700.0
2011-11-15 12:00:00,6.12,6.13,6.05,6.1,26440100.0,4.8286,4.8365,4.7733,4.8128,26440100.0
2011-11-15 12:30:00,6.1,6.16,6.09,6.15,14838200.0,4.8128,4.8601,4.8049,4.8522,14838200.0
2011-11-15 13:00:00,6.14,6.16,6.11,6.15,12624900.0,4.8444,4.8601,4.8207,4.8522,12624900.0
2011-11-15 13:30:00,6.15,6.22,6.14,6.19,14345700.0,4.8522,4.9075,4.8444,4.8838,14345700.0
2011-11-15 14:00:00,6.18,6.22,6.17,6.18,14657700.0,4.8759,4.9075,4.868,4.8759,14657700.0
2011-11-15 14:30:00,6.18,6.22,6.16,6.2,10485400.0,4.8759,4.9075,4.8601,4.8917,10485400.0
2011-11-15 15:00:00,6.2,6.22,6.16,6.19,11985100.0,4.8917,4.9075,4.8601,4.8838,11985100.0
2011-11-15 15:30:00,6.2,6.2,6.13,6.14,25055200.0,4.8917,4.8917,4.8365,4.8444,25055200.0
2011-11-16 09:30:00,6.09,6.09,6.02,6.06,28032000.0,4.8049,4.8049,4.7497,4.7812,28032000.0
2011-11-16 10:00:00,6.05,6.08,6.02,6.03,39883200.0,4.7733,4.797,4.7497,4.7576,39883200.0
2011-11-16 10:30:00,6.03,6.08,6.02,6.05,21378400.0,4.7576,4.797,4.7497,4.7733,21378400.0
2011-11-16 11:00:00,6.05,6.09,6.05,6.06,19065300.0,4.7733,4.8049,4.7733,4.7812,19065300.0
2011-11-16 11:30:00,6.06,6.07,6.04,6.05,7172100.0,4.7812,4.7891,4.7655,4.7733,7172100.0
2011-11-16 12:00:00,6.05,6.05,6.04,6.05,4350500.0,4.7733,4.7733,4.7655,4.7733,4350500.0
2011-11-16 12:30:00,6.04,6.08,6.04,6.05,20746200.0,4.7655,4.797,4.7655,4.7733,20746200.0
2011-11-16 13:00:00,6.05,6.05,6.02,6.04,15551200.0,4.7733,4.7733,4.7497,4.7655,15551200.0
2011-11-16 13:30:00,6.04,6.06,6.03,6.04,12407700.0,4.7655,4.7812,4.7576,4.7655,12407700.0
2011-11-16 14:00:00,6.04,6.05,6.02,6.04,8422900.0,4.7655,4.7733,4.7497,4.7655,8422900.0
2011-11-16 14:30:00,6.04,6.05,6.03,6.03,6247300.0,4.7655,4.7733,4.7576,4.7576,6247300.0
2011-11-16 15:00:00,6.03,6.04,5.98,5.98,23465100.0,4.7576,4.7655,4.7181,4.7181,23465100.0
2011-11-16 15:30:00,5.98,5.99,5.9,5.9,61866600.0,4.7181,4.726,4.655,4.655,61866600.0
2011-11-17 09:30:00,5.98,6.01,5.91,5.98,34358700.0,4.7181,4.7418,4.6629,4.7181,34358700.0
2011-11-17 10:00:00,5.98,6.03,5.93,6.0,30077300.0,4.7181,4.7576,4.6787,4.7339,30077300.0
2011-11-17 10:30:00,6.0,6.0,5.97,5.97,11920600.0,4.7339,4.7339,4.7102,4.7102,11920600.0
2011-11-17 11:00:00,5.98,5.98,5.93,5.94,13258600.0,4.7181,4.7181,4.6787,4.6866,13258600.0
2011-11-17 11:30:00,5.94,5.95,5.92,5.94,8101100.0,4.6866,4.6944,4.6708,4.6866,8101100.0
2011-11-17 12:00:00,5.94,5.95,5.89,5.93,14490800.0,4.6866,4.6944,4.6471,4.6787,14490800.0
2011-11-17 12:30:00,5.93,5.93,5.81,5.88,25273200.0,4.6787,4.6787,4.584,4.6392,25273200.0
2011-11-17 13:00:00,5.89,5.94,5.86,5.93,14526700.0,4.6471,4.6866,4.6234,4.6787,14526700.0
2011-11-17 13:30:00,5.92,5.93,5.88,5.9,16557000.0,4.6708,4.6787,4.6392,4.655,16557000.0
2011-11-17 14:00:00,5.91,5.91,5.84,5.87,15771400.0,4.6629,4.6629,4.6077,4.6313,15771400.0
2011-11-17 14:30:00,5.86,5.88,5.83,5.86,15886000.0,4.6234,4.6392,4.5998,4.6234,15886000.0
2011-11-17 15:00:00,5.85,5.86,5.8,5.81,18848300.0,4.6155,4.6234,4.5761,4.584,18848300.0
2011-11-17 15:30:00,5.81,5.83,5.79,5.81,41419500.0,4.584,4.5998,4.5682,4.584,41419500.0
2011-11-18 09:30:00,5.86,5.87,5.76,5.77,38472700.0,4.6234,4.6313,4.5445,4.5524,38472700.0
2011-11-18 10:00:00,5.78,5.8,5.75,5.77,24279900.0,4.5603,4.5761,4.5367,4.5524,24279900.0
2011-11-18 10:30:00,5.76,5.84,5.76,5.83,24531800.0,4.5445,4.6077,4.5445,4.5998,24531800.0
2011-11-18 11:00:00,5.83,5.84,5.79,5.81,12355200.0,4.5998,4.6077,4.5682,4.584,12355200.0
2011-11-18 11:30:00,5.81,5.83,5.79,5.82,10549500.0,4.584,4.5998,4.5682,4.5919,10549500.0
2011-11-18 12:00:00,5.82,5.82,5.77,5.79,9626200.0,4.5919,4.5919,4.5524,4.5682,9626200.0
2011-11-18 12:30:00,5.79,5.83,5.79,5.82,6398800.0,4.5682,4.5998,4.5682,4.5919,6398800.0
2011-11-18 13:00:00,5.82,5.89,5.82,5.87,10083800.0,4.5919,4.6471,4.5919,4.6313,10083800.0
2011-11-18 13:30:00,5.87,5.88,5.85,5.86,8123600.0,4.6313,4.6392,4.6155,4.6234,8123600.0
2011-11-18 14:00:00,5.86,5.87,5.83,5.85,8946900.0,4.6234,4.6313,4.5998,4.6155,8946900.0
2011-11-18 14:30:00,5.85,5.86,5.84,5.85,7425400.0,4.6155,4.6234,4.6077,4.6155,7425400.0
2011-11-18 15:00:00,5.85,5.88,5.84,5.84,17090000.0,4.6155,4.6392,4.6077,4.6077,17090000.0
2011-11-18 15:30:00,5.85,5.86,5.78,5.79,32514300.0,4.6155,4.6234,4.5603,4.5682,32514300.0
2011-11-21 09:30:00,5.66,5.68,5.57,5.58,30747400.0,4.4656,4.4814,4.3946,4.4025,30747400.0
2011-11-21 10:00:00,5.58,5.62,5.57,5.61,16071100.0,4.4025,4.4341,4.3946,4.4262,16071100.0
2011-11-21 10:30:00,5.61,5.61,5.55,5.56,15328200.0,4.4262,4.4262,4.3789,4.3867,15328200.0
2011-11-21 11:00:00,5.56,5.61,5.55,5.6,17242600.0,4.3867,4.4262,4.3789,4.4183,17242600.0
2011-11-21 11:30:00,5.6,5.62,5.58,5.6,10148700.0,4.4183,4.4341,4.4025,4.4183,10148700.0
2011-11-21 12:00:00,5.59,5.61,5.58,5.58,7215500.0,4.4104,4.4262,4.4025,4.4025,7215500.0
2011-11-21 12:30:00,5.58,5.6,5.57,5.59,6633200.0,4.4025,4.4183,4.3946,4.4104,6633200.0
2011-11-21 13:00:00,5.58,5.62,5.58,5.6,8882200.0,4.4025,4.4341,4.4025,4.4183,8882200.0
2011-11-21 13:30:00,5.59,5.6,5.55,5.56,9356000.0,4.4104,4.4183,4.3789,4.3867,9356000.0
2011-11-21 14:00:00,5.55,5.58,5.53,5.56,20954900.0,4.3789,4.4025,4.3631,4.3867,20954900.0
2011-11-21 14:30:00,5.55,5.59,5.54,5.55,12394100.0,4.3789,4.4104,4.371,4.3789,12394100.0
2011-11-21 15:00:00,5.54,5.55,5.5,5.53,37635200.0,4.371,4.3789,4.3394,4.3631,37635200.0
2011-11-21 15:30:00,5.53,5.53,5.48,5.49,54898200.0,4.3631,4.3631,4.3236,4.3315,54898200.0
2011-11-22 09:30:00,5.52,5.58,5.45,5.5,45586500.0,4.3552,4.4025,4.3,4.3394,45586500.0
2011-11-22 10:00:00,5.5,5.52,5.46,5.47,18638100.0,4.3394,4.3552,4.3078,4.3157,18638100.0
2011-11-22 10:30:00,5.48,5.48,5.44,5.45,16769700.0,4.3236,4.3236,4.2921,4.3,16769700.0
2011-11-22 11:00:00,5.45,5.46,5.36,5.38,20439200.0,4.3,4.3078,4.2289,4.2447,20439200.0
2011-11-22 11:30:00,5.38,5.38,5.32,5.37,22273500.0,4.2447,4.2447,4.1974,4.2368,22273500.0
2011-11-22 12:00:00,5.37,5.43,5.36,5.37,17868000.0,4.2368,4.2842,4.2289,4.2368,17868000.0
2011-11-22 12:30:00,5.37,5.41,5.36,5.41,11785800.0,4.2368,4.2684,4.2289,4.2684,11785800.0
2011-11-22 13:00:00,5.4,5.41,5.36,5.37,18769300.0,4.2605,4.2684,4.2289,4.2368,18769300.0
2011-11-22 13:30:00,5.37,5.39,5.35,5.37,12204600.0,4.2368,4.2526,4.2211,4.2368,12204600.0
2011-11-22 14:00:00,5.37,5.37,5.34,5.34,8024300.0,4.2368,4.2368,4.2132,4.2132,8024300.0
2011-11-22 14:30:00,5.35,5.39,5.32,5.36,18668900.0,4.2211,4.2526,4.1974,4.2289,18668900.0
2011-11-22 15:00:00,5.36,5.37,5.34,5.37,7303200.0,4.2289,4.2368,4.2132,4.2368,7303200.0
2011-11-22 15:30:00,5.37,5.39,5.35,5.38,20489800.0,4.2368,4.2526,4.2211,4.2447,20489800.0
2011-11-23 09:30:00,5.3,5.31,5.2,5.2,29885500.0,4.1816,4.1895,4.1027,4.1027,29885500.0
2011-11-23 10:00:00,5.2,5.21,5.15,5.17,28096700.0,4.1027,4.1106,4.0633,4.079,28096700.0
2011-11-23 10:30:00,5.17,5.2,5.16,5.19,14598100.0,4.079,4.1027,4.0712,4.0948,14598100.0
2011-11-23 11:00:00,5.19,5.2,5.15,5.16,23442500.0,4.0948,4.1027,4.0633,4.0712,23442500.0
2011-11-23 11:30:00,5.16,5.17,5.13,5.16,20687500.0,4.0712,4.079,4.0475,4.0712,20687500.0
2011-11-23 12:00:00,5.16,5.18,5.15,5.17,13880500.0,4.0712,4.0869,4.0633,4.079,13880500.0
2011-11-23 12:30:00,5.17,5.22,5.16,5.19,19496600.0,4.079,4.1185,4.0712,4.0948,19496600.0
2011-11-23 13:00:00,5.19,5.21,5.18,5.21,12861200.0,4.0948,4.1106,4.0869,4.1106,12861200.0
2011-11-23 13:30:00,5.2,5.21,5.16,5.16,11372000.0,4.1027,4.1106,4.0712,4.0712,11372000.0
2011-11-23 14:00:00,5.16,5.17,5.13,5.15,17413000.0,4.0712,4.079,4.0475,4.0633,17413000.0
2011-11-23 14:30:00,5.15,5.17,5.14,5.14,12275900.0,4.0633,4.079,4.0554,4.0554,12275900.0
2011-11-23 15:00:00,5.14,5.18,5.13,5.16,19650100.0,4.0554,4.0869,4.0475,4.0712,19650100.0
2011-11-23 15:30:00,5.16,5.19,5.14,5.15,27655000.0,4.0712,4.0948,4.0554,4.0633,27655000.0
2011-11-25 09:30:00,5.16,5.28,5.15,5.26,22703100.0,4.0712,4.1658,4.0633,4.15,22703100.0
2011-11-25 10:00:00,5.26,5.31,5.26,5.29,16712400.0,4.15,4.1895,4.15,4.1737,16712400.0
2011-11-25 10:30:00,5.29,5.33,5.28,5.29,12531100.0,4.1737,4.2053,4.1658,4.1737,12531100.0
2011-11-25 11:00:00,5.29,5.31,5.25,5.27,12179800.0,4.1737,4.1895,4.1422,4.1579,12179800.0
2011-11-25 11:30:00,5.27,5.28,5.2,5.22,16440400.0,4.1579,4.1658,4.1027,4.1185,16440400.0
2011-11-25 12:00:00,5.22,5.22,5.15,5.18,16166200.0,4.1185,4.1185,4.0633,4.0869,16166200.0
2011-11-25 12:30:00,5.17,5.19,5.12,5.17,21589900.0,4.079,4.0948,4.0396,4.079,21589900.0
2011-11-28 09:30:00,5.5,5.53,5.36,5.37,45067400.0,4.3394,4.3631,4.2289,4.2368,45067400.0
2011-11-28 10:00:00,5.37,5.44,5.36,5.42,16261300.0,4.2368,4.2921,4.2289,4.2763,16261300.0
2011-11-28 10:30:00,5.42,5.43,5.37,5.38,14976700.0,4.2763,4.2842,4.2368,4.2447,14976700.0
2011-11-28 11:00:00,5.38,5.4,5.36,5.38,11069500.0,4.2447,4.2605,4.2289,4.2447,11069500.0
2011-11-28 11:30:00,5.39,5.4,5.36,5.36,8294900.0,4.2526,4.2605,4.2289,4.2289,8294900.0
2011-11-28 12:00:00,5.37,5.37,5.31,5.32,21617100.0,4.2368,4.2368,4.1895,4.1974,21617100.0
2011-11-28 12:30:00,5.32,5.33,5.29,5.31,15816300.0,4.1974,4.2053,4.1737,4.1895,15816300.0
2011-11-28 13:00:00,5.32,5.35,5.31,5.34,12322800.0,4.1974,4.2211,4.1895,4.2132,12322800.0
2011-11-28 13:30:00,5.34,5.34,5.3,5.3,6550600.0,4.2132,4.2132,4.1816,4.1816,6550600.0
2011-11-28 14:00:00,5.31,5.32,5.26,5.27,12536900.0,4.1895,4.1974,4.15,4.1579,12536900.0
2011-11-28 14:30:00,5.27,5.27,5.15,5.2,46291700.0,4.1579,4.1579,4.0633,4.1027,46291700.0
2011-11-28 15:00:00,5.2,5.22,5.16,5.17,22372700.0,4.1027,4.1185,4.0712,4.079,22372700.0
2011-11-28 15:30:00,5.17,5.25,5.14,5.24,51499000.0,4.079,4.1422,4.0554,4.1343,51499000.0
2011-11-29 09:30:00,5.19,5.19,5.1,5.15,36976100.0,4.0948,4.0948,4.0238,4.0633,36976100.0
2011-11-29 10:00:00,5.16,5.25,5.14,5.2,28905400.0,4.0712,4.1422,4.0554,4.1027,28905400.0
2011-11-29 10:30:00,5.2,5.28,5.17,5.2,31012200.0,4.1027,4.1658,4.079,4.1027,31012200.0
2011-11-29 11:00:00,5.2,5.22,5.16,5.19,18534600.0,4.1027,4.1185,4.0712,4.0948,18534600.0
2011-11-29 11:30:00,5.19,5.21,5.14,5.15,16516400.0,4.0948,4.1106,4.0554,4.0633,16516400.0
2011-11-29 12:00:00,5.15,5.17,5.13,5.15,16061400.0,4.0633,4.079,4.0475,4.0633,16061400.0
2011-11-29 12:30:00,5.14,5.16,5.13,5.15,12418400.0,4.0554,4.0712,4.0475,4.0633,12418400.0
2011-11-29 13:00:00,5.15,5.15,5.1,5.12,17895900.0,4.0633,4.0633,4.0238,4.0396,17895900.0
2011-11-29 13:30:00,5.12,5.12,5.06,5.08,23231800.0,4.0396,4.0396,3.9923,4.008,23231800.0
2011-11-29 14:00:00,5.07,5.09,5.03,5.09,30127500.0,4.0001,4.0159,3.9686,4.0159,30127500.0
2011-11-29 14:30:00,5.08,5.11,5.07,5.08,15291600.0,4.008,4.0317,4.0001,4.008,15291600.0
2011-11-29 15:00:00,5.08,5.15,5.07,5.12,20658900.0,4.008,4.0633,4.0001,4.0396,20658900.0
2011-11-29 15:30:00,5.13,5.15,5.05,5.08,41577600.0,4.0475,4.0633,3.9844,4.008,41577600.0
2011-11-30 09:30:00,5.4,5.41,5.21,5.21,77149900.0,4.2683,4.2762,4.1182,4.1182,77149900.0
2011-11-30 10:00:00,5.22,5.32,5.21,5.3,36346300.0,4.1261,4.2051,4.1182,4.1893,36346300.0
2011-11-30 10:30:00,5.31,5.37,5.29,5.34,33998100.0,4.1972,4.2446,4.1814,4.2209,33998100.0
2011-11-30 11:00:00,5.35,5.35,5.29,5.31,17772600.0,4.2288,4.2288,4.1814,4.1972,17772600.0
2011-11-30 11:30:00,5.31,5.31,5.26,5.26,16231800.0,4.1972,4.1972,4.1577,4.1577,16231800.0
2011-11-30 12:00:00,5.26,5.27,5.23,5.25,18017900.0,4.1577,4.1656,4.134,4.1498,18017900.0
2011-11-30 12:30:00,5.26,5.28,5.23,5.25,11940100.0,4.1577,4.1735,4.134,4.1498,11940100.0
2011-11-30 13:00:00,5.25,5.26,5.2,5.2,18227200.0,4.1498,4.1577,4.1103,4.1103,18227200.0
2011-11-30 13:30:00,5.2,5.22,5.18,5.22,19055600.0,4.1103,4.1261,4.0944,4.1261,19055600.0
2011-11-30 14:00:00,5.21,5.3,5.21,5.29,21214800.0,4.1182,4.1893,4.1182,4.1814,21214800.0
2011-11-30 14:30:00,5.28,5.34,5.27,5.33,24791900.0,4.1735,4.2209,4.1656,4.213,24791900.0
2011-11-30 15:00:00,5.33,5.4,5.32,5.39,34888500.0,4.213,4.2683,4.2051,4.2604,34888500.0
2011-11-30 15:30:00,5.39,5.44,5.36,5.43,55776800.0,4.2604,4.3,4.2367,4.2921,55776800.0
2011-12-01 09:30:00,5.37,5.43,5.33,5.39,36729100.0,4.2446,4.2921,4.213,4.2604,36729100.0
2011-12-01 10:00:00,5.39,5.45,5.36,5.45,22626000.0,4.2604,4.3079,4.2367,4.3079,22626000.0
2011-12-01 10:30:00,5.45,5.45,5.37,5.39,16926300.0,4.3079,4.3079,4.2446,4.2604,16926300.0
2011-12-01 11:00:00,5.39,5.41,5.29,5.33,30541900.0,4.2604,4.2762,4.1814,4.213,30541900.0
2011-12-01 11:30:00,5.33,5.4,5.31,5.38,12364500.0,4.213,4.2683,4.1972,4.2525,12364500.0
2011-12-01 12:00:00,5.39,5.39,5.34,5.36,13349500.0,4.2604,4.2604,4.2209,4.2367,13349500.0
2011-12-01 12:30:00,5.36,5.39,5.34,5.35,8918000.0,4.2367,4.2604,4.2209,4.2288,8918000.0
2011-12-01 13:00:00,5.34,5.39,5.33,5.39,7511300.0,4.2209,4.2604,4.213,4.2604,7511300.0
2011-12-01 13:30:00,5.39,5.5,5.38,5.5,25212200.0,4.2604,4.3474,4.2525,4.3474,25212200.0
2011-12-01 14:00:00,5.5,5.59,5.49,5.58,38700900.0,4.3474,4.4185,4.3395,4.4106,38700900.0
2011-12-01 14:30:00,5.57,5.63,5.51,5.58,31573800.0,4.4027,4.4501,4.3553,4.4106,31573800.0
2011-12-01 15:00:00,5.58,5.6,5.53,5.6,19544300.0,4.4106,4.4264,4.3711,4.4264,19544300.0
2011-12-01 15:30:00,5.6,5.61,5.51,5.53,33206600.0,4.4264,4.4343,4.3553,4.3711,33206600.0
2011-12-02 09:30:00,5.67,5.75,5.61,5.74,43747500.0,4.4818,4.545,4.4343,4.5371,43747500.0
2011-12-02 10:00:00,5.74,5.88,5.73,5.83,45751300.0,4.5371,4.6477,4.5292,4.6082,45751300.0
2011-12-02 10:30:00,5.83,5.84,5.77,5.82,26396700.0,4.6082,4.6161,4.5608,4.6003,26396700.0
2011-12-02 11:00:00,5.8,5.81,5.73,5.77,20131400.0,4.5845,4.5924,4.5292,4.5608,20131400.0
2011-12-02 11:30:00,5.76,5.78,5.68,5.71,19947600.0,4.5529,4.5687,4.4897,4.5134,19947600.0
2011-12-02 12:00:00,5.72,5.75,5.71,5.73,10246900.0,4.5213,4.545,4.5134,4.5292,10246900.0
2011-12-02 12:30:00,5.73,5.77,5.72,5.75,9477200.0,4.5292,4.5608,4.5213,4.545,9477200.0
2011-12-02 13:00:00,5.75,5.78,5.72,5.73,11466900.0,4.545,4.5687,4.5213,4.5292,11466900.0
2011-12-02 13:30:00,5.74,5.75,5.71,5.74,8344000.0,4.5371,4.545,4.5134,4.5371,8344000.0
2011-12-02 14:00:00,5.74,5.75,5.7,5.74,9977600.0,4.5371,4.545,4.5055,4.5371,9977600.0
2011-12-02 14:30:00,5.74,5.74,5.67,5.68,9813300.0,4.5371,4.5371,4.4818,4.4897,9813300.0
2011-12-02 15:00:00,5.68,5.71,5.67,5.7,15322100.0,4.4897,4.5134,4.4818,4.5055,15322100.0
2011-12-02 15:30:00,5.7,5.71,5.64,5.65,31758800.0,4.5055,4.5134,4.458,4.4659,31758800.0
2011-12-05 09:30:00,5.87,5.92,5.83,5.88,45060100.0,4.6398,4.6794,4.6082,4.6477,45060100.0
2011-12-05 10:00:00,5.87,5.88,5.8,5.87,30514500.0,4.6398,4.6477,4.5845,4.6398,30514500.0
2011-12-05 10:30:00,5.87,5.89,5.85,5.87,19168300.0,4.6398,4.6557,4.624,4.6398,19168300.0
2011-12-05 11:00:00,5.87,5.88,5.84,5.85,12935400.0,4.6398,4.6477,4.6161,4.624,12935400.0
2011-12-05 11:30:00,5.86,5.87,5.84,5.87,7214500.0,4.6319,4.6398,4.6161,4.6398,7214500.0
2011-12-05 12:00:00,5.86,5.91,5.85,5.88,19591300.0,4.6319,4.6715,4.624,4.6477,19591300.0
2011-12-05 12:30:00,5.89,5.95,5.88,5.94,18452200.0,4.6557,4.7031,4.6477,4.6952,18452200.0
2011-12-05 13:00:00,5.94,5.94,5.89,5.92,11664100.0,4.6952,4.6952,4.6557,4.6794,11664100.0
2011-12-05 13:30:00,5.91,5.93,5.84,5.86,19415600.0,4.6715,4.6873,4.6161,4.6319,19415600.0
2011-12-05 14:00:00,5.87,5.87,5.78,5.83,23228300.0,4.6398,4.6398,4.5687,4.6082,23228300.0
2011-12-05 14:30:00,5.83,5.85,5.81,5.83,12002300.0,4.6082,4.624,4.5924,4.6082,12002300.0
2011-12-05 15:00:00,5.83,5.85,5.75,5.75,21206200.0,4.6082,4.624,4.545,4.545,21206200.0
2011-12-05 15:30:00,5.76,5.79,5.73,5.79,33476600.0,4.5529,4.5766,4.5292,4.5766,33476600.0
2011-12-06 09:30:00,5.74,5.81,5.7,5.8,36943100.0,4.5371,4.5924,4.5055,4.5845,36943100.0
2011-12-06 10:00:00,5.8,5.9,5.79,5.89,31902900.0,4.5845,4.6636,4.5766,4.6557,31902900.0
2011-12-06 10:30:00,5.88,5.92,5.83,5.85,18142500.0,4.6477,4.6794,4.6082,4.624,18142500.0
2011-12-06 11:00:00,5.85,5.89,5.84,5.87,13428200.0,4.624,4.6557,4.6161,4.6398,13428200.0
2011-12-06 11:30:00,5.87,5.88,5.78,5.81,16887600.0,4.6398,4.6477,4.5687,4.5924,16887600.0
2011-12-06 12:00:00,5.81,5.83,5.78,5.8,9913900.0,4.5924,4.6082,4.5687,4.5845,9913900.0
2011-12-06 12:30:00,5.8,5.82,5.76,5.77,8926300.0,4.5845,4.6003,4.5529,4.5608,8926300.0
2011-12-06 13:00:00,5.77,5.78,5.72,5.77,16604600.0,4.5608,4.5687,4.5213,4.5608,16604600.0
2011-12-06 13:30:00,5.77,5.77,5.73,5.75,8685800.0,4.5608,4.5608,4.5292,4.545,8685800.0
2011-12-06 14:00:00,5.74,5.77,5.73,5.76,8385800.0,4.5371,4.5608,4.5292,4.5529,8385800.0
2011-12-06 14:30:00,5.76,5.84,5.75,5.82,19639800.0,4.5529,4.6161,4.545,4.6003,19639800.0
2011-12-06 15:00:00,5.81,5.87,5.81,5.82,18687300.0,4.5924,4.6398,4.5924,4.6003,18687300.0
2011-12-06 15:30:00,5.81,5.83,5.78,5.78,26163500.0,4.5924,4.6082,4.5687,4.5687,26163500.0
2011-12-07 09:30:00,5.73,5.84,5.7,5.82,32261900.0,4.5292,4.6161,4.5055,4.6003,32261900.0
2011-12-07 10:00:00,5.83,5.83,5.76,5.77,15350700.0,4.6082,4.6082,4.5529,4.5608,15350700.0
2011-12-07 10:30:00,5.77,5.82,5.76,5.79,18867800.0,4.5608,4.6003,4.5529,4.5766,18867800.0
2011-12-07 11:00:00,5.79,5.8,5.75,5.77,18392400.0,4.5766,4.5845,4.545,4.5608,18392400.0
2011-12-07 11:30:00,5.77,5.84,5.77,5.81,21466200.0,4.5608,4.6161,4.5608,4.5924,21466200.0
2011-12-07 12:00:00,5.81,5.85,5.79,5.85,12395000.0,4.5924,4.624,4.5766,4.624,12395000.0
2011-12-07 12:30:00,5.84,5.85,5.81,5.84,11313000.0,4.6161,4.624,4.5924,4.6161,11313000.0
2011-12-07 13:00:00,5.85,5.85,5.8,5.82,15773500.0,4.624,4.624,4.5845,4.6003,15773500.0
2011-12-07 13:30:00,5.82,5.84,5.8,5.82,6632200.0,4.6003,4.6161,4.5845,4.6003,6632200.0
2011-12-07 14:00:00,5.81,5.83,5.78,5.81,8069800.0,4.5924,4.6082,4.5687,4.5924,8069800.0
2011-12-07 14:30:00,5.81,5.83,5.77,5.78,12668400.0,4.5924,4.6082,4.5608,4.5687,12668400.0
2011-12-07 15:00:00,5.78,5.84,5.78,5.83,10795700.0,4.5687,4.6161,4.5687,4.6082,10795700.0
2011-12-07 15:30:00,5.83,5.92,5.83,5.89,46148900.0,4.6082,4.6794,4.6082,4.6557,46148900.0
2011-12-08 09:30:00,5.84,5.88,5.8,5.84,25229300.0,4.6161,4.6477,4.5845,4.6161,25229300.0
2011-12-08 10:00:00,5.83,5.84,5.71,5.77,35696900.0,4.6082,4.6161,4.5134,4.5608,35696900.0
2011-12-08 10:30:00,5.77,5.83,5.76,5.79,21619100.0,4.5608,4.6082,4.5529,4.5766,21619100.0
2011-12-08 11:00:00,5.79,5.8,5.72,5.72,16241900.0,4.5766,4.5845,4.5213,4.5213,16241900.0
2011-12-08 11:30:00,5.72,5.73,5.66,5.71,20452200.0,4.5213,4.5292,4.4739,4.5134,20452200.0
2011-12-08 12:00:00,5.71,5.72,5.66,5.69,11385100.0,4.5134,4.5213,4.4739,4.4976,11385100.0
2011-12-08 12:30:00,5.68,5.71,5.67,5.7,8426000.0,4.4897,4.5134,4.4818,4.5055,8426000.0
2011-12-08 13:00:00,5.7,5.7,5.64,5.68,11215000.0,4.5055,4.5055,4.458,4.4897,11215000.0
2011-12-08 13:30:00,5.68,5.68,5.66,5.67,8972100.0,4.4897,4.4897,4.4739,4.4818,8972100.0
2011-12-08 14:00:00,5.68,5.7,5.66,5.67,13389000.0,4.4897,4.5055,4.4739,4.4818,13389000.0
2011-12-08 14:30:00,5.67,5.67,5.62,5.63,16028800.0,4.4818,4.4818,4.4422,4.4501,16028800.0
2011-12-08 15:00:00,5.63,5.69,5.6,5.67,18696900.0,4.4501,4.4976,4.4264,4.4818,18696900.0
2011-12-08 15:30:00,5.67,5.72,5.53,5.58,45004000.0,4.4818,4.5213,4.3711,4.4106,45004000.0
2011-12-09 09:30:00,5.67,5.71,5.63,5.7,28793100.0,4.4818,4.5134,4.4501,4.5055,28793100.0
2011-12-09 10:00:00,5.69,5.78,5.69,5.74,26056900.0,4.4976,4.5687,4.4976,4.5371,26056900.0
2011-12-09 10:30:00,5.73,5.79,5.72,5.79,18052700.0,4.5292,4.5766,4.5213,4.5766,18052700.0
2011-12-09 11:00:00,5.79,5.83,5.78,5.82,87265000.0,4.5766,4.6082,4.5687,4.6003,87265000.0
2011-12-09 11:30:00,5.82,5.85,5.77,5.77,17007400.0,4.6003,4.624,4.5608,4.5608,17007400.0
2011-12-09 12:00:00,5.77,5.8,5.76,5.76,14431400.0,4.5608,4.5845,4.5529,4.5529,14431400.0
2011-12-09 12:30:00,5.76,5.78,5.75,5.75,7084900.0,4.5529,4.5687,4.545,4.545,7084900.0
2011-12-09 13:00:00,5.75,5.76,5.73,5.75,11046100.0,4.545,4.5529,4.5292,4.545,11046100.0
2011-12-09 13:30:00,5.75,5.77,5.75,5.75,4543100.0,4.545,4.5608,4.545,4.545,4543100.0
2011-12-09 14:00:00,5.75,5.77,5.75,5.77,4812000.0,4.545,4.5608,4.545,4.5608,4812000.0
2011-12-09 14:30:00,5.77,5.8,5.76,5.76,10880600.0,4.5608,4.5845,4.5529,4.5529,10880600.0
2011-12-09 15:00:00,5.76,5.79,5.74,5.79,11474500.0,4.5529,4.5766,4.5371,4.5766,11474500.0
2011-12-09 15:30:00,5.79,5.79,5.71,5.71,35852900.0,4.5766,4.5766,4.5134,4.5134,35852900.0
2011-12-12 09:30:00,5.59,5.6,5.55,5.57,22716000.0,4.4185,4.4264,4.3869,4.4027,22716000.0
2011-12-12 10:00:00,5.58,5.58,5.48,5.5,20742800.0,4.4106,4.4106,4.3316,4.3474,20742800.0
2011-12-12 10:30:00,5.5,5.51,5.46,5.48,15916500.0,4.3474,4.3553,4.3158,4.3316,15916500.0
2011-12-12 11:00:00,5.48,5.48,5.42,5.45,15898500.0,4.3316,4.3316,4.2841,4.3079,15898500.0
2011-12-12 11:30:00,5.45,5.46,5.4,5.42,11087600.0,4.3079,4.3158,4.2683,4.2841,11087600.0
2011-12-12 12:00:00,5.42,5.43,5.4,5.43,9282800.0,4.2841,4.2921,4.2683,4.2921,9282800.0
2011-12-12 12:30:00,5.42,5.46,5.41,5.46,9017800.0,4.2841,4.3158,4.2762,4.3158,9017800.0
2011-12-12 13:00:00,5.46,5.46,5.42,5.46,6730200.0,4.3158,4.3158,4.2841,4.3158,6730200.0
2011-12-12 13:30:00,5.45,5.49,5.45,5.48,6640300.0,4.3079,4.3395,4.3079,4.3316,6640300.0
2011-12-12 14:00:00,5.47,5.49,5.45,5.48,6761400.0,4.3237,4.3395,4.3079,4.3316,6761400.0
2011-12-12 14:30:00,5.49,5.49,5.44,5.46,9431100.0,4.3395,4.3395,4.3,4.3158,9431100.0
2011-12-12 15:00:00,5.46,5.46,5.42,5.44,11667400.0,4.3158,4.3158,4.2841,4.3,11667400.0
2011-12-12 15:30:00,5.44,5.48,5.43,5.44,27242500.0,4.3,4.3316,4.2921,4.3,27242500.0
2011-12-13 09:30:00,5.56,5.6,5.52,5.55,21801500.0,4.3948,4.4264,4.3632,4.3869,21801500.0
2011-12-13 10:00:00,5.55,5.57,5.52,5.52,12188500.0,4.3869,4.4027,4.3632,4.3632,12188500.0
2011-12-13 10:30:00,5.53,5.54,5.46,5.49,19169000.0,4.3711,4.379,4.3158,4.3395,19169000.0
2011-12-13 11:00:00,5.49,5.5,5.45,5.49,14022000.0,4.3395,4.3474,4.3079,4.3395,14022000.0
2011-12-13 11:30:00,5.49,5.52,5.48,5.52,5497300.0,4.3395,4.3632,4.3316,4.3632,5497300.0
2011-12-13 12:00:00,5.52,5.52,5.49,5.49,4688600.0,4.3632,4.3632,4.3395,4.3395,4688600.0
2011-12-13 12:30:00,5.49,5.5,5.49,5.5,3397000.0,4.3395,4.3474,4.3395,4.3474,3397000.0
2011-12-13 13:00:00,5.5,5.51,5.48,5.5,4828500.0,4.3474,4.3553,4.3316,4.3474,4828500.0
2011-12-13 13:30:00,5.5,5.51,5.49,5.51,3382200.0,4.3474,4.3553,4.3395,4.3553,3382200.0
2011-12-13 14:00:00,5.51,5.52,5.43,5.47,15117500.0,4.3553,4.3632,4.2921,4.3237,15117500.0
2011-12-13 14:30:00,5.47,5.48,5.36,5.38,21409700.0,4.3237,4.3316,4.2367,4.2525,21409700.0
2011-12-13 15:00:00,5.38,5.4,5.27,5.28,26489600.0,4.2525,4.2683,4.1656,4.1735,26489600.0
2011-12-13 15:30:00,5.28,5.32,5.22,5.3,52595000.0,4.1735,4.2051,4.1261,4.1893,52595000.0
2011-12-14 09:30:00,5.24,5.37,5.2,5.3,25054000.0,4.1419,4.2446,4.1103,4.1893,25054000.0
2011-12-14 10:00:00,5.29,5.3,5.24,5.29,15881400.0,4.1814,4.1893,4.1419,4.1814,15881400.0
2011-12-14 10:30:00,5.29,5.3,5.23,5.24,14583200.0,4.1814,4.1893,4.134,4.1419,14583200.0
2011-12-14 11:00:00,5.25,5.25,5.21,5.24,17373100.0,4.1498,4.1498,4.1182,4.1419,17373100.0
2011-12-14 11:30:00,5.24,5.26,5.21,5.26,10791500.0,4.1419,4.1577,4.1182,4.1577,10791500.0
2011-12-14 12:00:00,5.26,5.29,5.23,5.27,11796100.0,4.1577,4.1814,4.134,4.1656,11796100.0
2011-12-14 12:30:00,5.27,5.29,5.26,5.28,9330100.0,4.1656,4.1814,4.1577,4.1735,9330100.0
2011-12-14 13:00:00,5.28,5.33,5.25,5.32,14263600.0,4.1735,4.213,4.1498,4.2051,14263600.0
2011-12-14 13:30:00,5.32,5.33,5.23,5.25,15019800.0,4.2051,4.213,4.134,4.1498,15019800.0
2011-12-14 14:00:00,5.25,5.27,5.22,5.25,15849600.0,4.1498,4.1656,4.1261,4.1498,15849600.0
2011-12-14 14:30:00,5.26,5.26,5.21,5.22,11862600.0,4.1577,4.1577,4.1182,4.1261,11862600.0
2011-12-14 15:00:00,5.23,5.25,5.2,5.25,20923000.0,4.134,4.1498,4.1103,4.1498,20923000.0
2011-12-14 15:30:00,5.25,5.25,5.21,5.23,28481000.0,4.1498,4.1498,4.1182,4.134,28481000.0
2011-12-15 09:30:00,5.33,5.37,5.27,5.31,28549900.0,4.213,4.2446,4.1656,4.1972,28549900.0
2011-12-15 10:00:00,5.32,5.34,5.26,5.28,23383100.0,4.2051,4.2209,4.1577,4.1735,23383100.0
2011-12-15 10:30:00,5.28,5.3,5.23,5.25,23219400.0,4.1735,4.1893,4.134,4.1498,23219400.0
2011-12-15 11:00:00,5.25,5.29,5.25,5.28,9936500.0,4.1498,4.1814,4.1498,4.1735,9936500.0
2011-12-15 11:30:00,5.28,5.29,5.25,5.26,13423700.0,4.1735,4.1814,4.1498,4.1577,13423700.0
2011-12-15 12:00:00,5.26,5.27,5.24,5.26,11196100.0,4.1577,4.1656,4.1419,4.1577,11196100.0
2011-12-15 12:30:00,5.26,5.28,5.25,5.26,5659400.0,4.1577,4.1735,4.1498,4.1577,5659400.0
2011-12-15 13:00:00,5.26,5.27,5.24,5.25,5476100.0,4.1577,4.1656,4.1419,4.1498,5476100.0
2011-12-15 13:30:00,5.26,5.28,5.24,5.27,10057900.0,4.1577,4.1735,4.1419,4.1656,10057900.0
2011-12-15 14:00:00,5.27,5.3,5.27,5.27,8187000.0,4.1656,4.1893,4.1656,4.1656,8187000.0
2011-12-15 14:30:00,5.28,5.29,5.26,5.28,7610700.0,4.1735,4.1814,4.1577,4.1735,7610700.0
2011-12-15 15:00:00,5.28,5.3,5.26,5.29,12918500.0,4.1735,4.1893,4.1577,4.1814,12918500.0
2011-12-15 15:30:00,5.3,5.3,5.26,5.27,24143000.0,4.1893,4.1893,4.1577,4.1656,24143000.0
2011-12-16 09:30:00,5.31,5.36,5.29,5.36,31428400.0,4.1972,4.2367,4.1814,4.2367,31428400.0
2011-12-16 10:00:00,5.36,5.42,5.35,5.36,21344500.0,4.2367,4.2841,4.2288,4.2367,21344500.0
2011-12-16 10:30:00,5.36,5.38,5.35,5.35,13697300.0,4.2367,4.2525,4.2288,4.2288,13697300.0
2011-12-16 11:00:00,5.36,5.36,5.3,5.31,12145500.0,4.2367,4.2367,4.1893,4.1972,12145500.0
2011-12-16 11:30:00,5.31,5.32,5.26,5.27,11101100.0,4.1972,4.2051,4.1577,4.1656,11101100.0
2011-12-16 12:00:00,5.27,5.29,5.26,5.29,8074500.0,4.1656,4.1814,4.1577,4.1814,8074500.0
2011-12-16 12:30:00,5.28,5.29,5.24,5.26,13594000.0,4.1735,4.1814,4.1419,4.1577,13594000.0
2011-12-16 13:00:00,5.27,5.28,5.25,5.27,6154500.0,4.1656,4.1735,4.1498,4.1656,6154500.0
2011-12-16 13:30:00,5.26,5.27,5.24,5.25,7849800.0,4.1577,4.1656,4.1419,4.1498,7849800.0
2011-12-16 14:00:00,5.25,5.26,5.23,5.24,7602400.0,4.1498,4.1577,4.134,4.1419,7602400.0
2011-12-16 14:30:00,5.25,5.26,5.23,5.25,8140500.0,4.1498,4.1577,4.134,4.1498,8140500.0
2011-12-16 15:00:00,5.24,5.25,5.21,5.21,11624400.0,4.1419,4.1498,4.1182,4.1182,11624400.0
2011-12-16 15:30:00,5.21,5.22,5.16,5.2,46357700.0,4.1182,4.1261,4.0786,4.1103,46357700.0
2011-12-19 09:30:00,5.2,5.22,5.05,5.06,40206000.0,4.1103,4.1261,3.9917,3.9996,40206000.0
2011-12-19 10:00:00,5.06,5.07,5.01,5.06,33866400.0,3.9996,4.0075,3.9601,3.9996,33866400.0
2011-12-19 10:30:00,5.06,5.1,5.02,5.04,25558600.0,3.9996,4.0312,3.968,3.9838,25558600.0
2011-12-19 11:00:00,5.04,5.05,5.01,5.04,20200300.0,3.9838,3.9917,3.9601,3.9838,20200300.0
2011-12-19 11:30:00,5.04,5.04,5.0,5.02,20176000.0,3.9838,3.9838,3.9522,3.968,20176000.0
2011-12-19 12:00:00,5.02,5.03,5.01,5.03,12343500.0,3.968,3.9759,3.9601,3.9759,12343500.0
2011-12-19 12:30:00,5.03,5.04,5.01,5.04,11855000.0,3.9759,3.9838,3.9601,3.9838,11855000.0
2011-12-19 13:00:00,5.04,5.05,5.02,5.03,8307600.0,3.9838,3.9917,3.968,3.9759,8307600.0
2011-12-19 13:30:00,5.03,5.06,5.0,5.02,23524100.0,3.9759,3.9996,3.9522,3.968,23524100.0
2011-12-19 14:00:00,5.02,5.03,5.0,5.0,10097200.0,3.968,3.9759,3.9522,3.9522,10097200.0
2011-12-19 14:30:00,5.01,5.03,5.0,5.03,12866600.0,3.9601,3.9759,3.9522,3.9759,12866600.0
2011-12-19 15:00:00,5.03,5.03,4.93,4.95,51769500.0,3.9759,3.9759,3.8968,3.9126,51769500.0
2011-12-19 15:30:00,4.94,4.99,4.92,4.99,54819900.0,3.9047,3.9443,3.8889,3.9443,54819900.0
2011-12-20 09:30:00,5.11,5.16,5.04,5.08,53523300.0,4.0391,4.0786,3.9838,4.0154,53523300.0
2011-12-20 10:00:00,5.08,5.14,5.07,5.14,19044600.0,4.0154,4.0628,4.0075,4.0628,19044600.0
2011-12-20 10:30:00,5.13,5.15,5.11,5.11,16483300.0,4.0549,4.0707,4.0391,4.0391,16483300.0
2011-12-20 11:00:00,5.11,5.15,5.11,5.13,14610200.0,4.0391,4.0707,4.0391,4.0549,14610200.0
2011-12-20 11:30:00,5.12,5.14,5.11,5.12,9189100.0,4.047,4.0628,4.0391,4.047,9189100.0
2011-12-20 12:00:00,5.13,5.14,5.11,5.14,6464300.0,4.0549,4.0628,4.0391,4.0628,6464300.0
2011-12-20 12:30:00,5.14,5.14,5.12,5.13,5345600.0,4.0628,4.0628,4.047,4.0549,5345600.0
2011-12-20 13:00:00,5.14,5.15,5.13,5.13,11570300.0,4.0628,4.0707,4.0549,4.0549,11570300.0
2011-12-20 13:30:00,5.14,5.14,5.13,5.14,4059600.0,4.0628,4.0628,4.0549,4.0628,4059600.0
2011-12-20 14:00:00,5.14,5.14,5.11,5.14,8725800.0,4.0628,4.0628,4.0391,4.0628,8725800.0
2011-12-20 14:30:00,5.13,5.19,5.13,5.17,20258100.0,4.0549,4.1023,4.0549,4.0865,20258100.0
2011-12-20 15:00:00,5.18,5.22,5.17,5.2,18901300.0,4.0944,4.1261,4.0865,4.1103,18901300.0
2011-12-20 15:30:00,5.2,5.2,5.16,5.16,25219200.0,4.1103,4.1103,4.0786,4.0786,25219200.0
2011-12-21 09:30:00,5.18,5.2,5.11,5.13,22391700.0,4.0944,4.1103,4.0391,4.0549,22391700.0
2011-12-21 10:00:00,5.13,5.17,5.1,5.14,14373500.0,4.0549,4.0865,4.0312,4.0628,14373500.0
2011-12-21 10:30:00,5.14,5.17,5.12,5.13,12607100.0,4.0628,4.0865,4.047,4.0549,12607100.0
2011-12-21 11:00:00,5.13,5.15,5.11,5.13,13576900.0,4.0549,4.0707,4.0391,4.0549,13576900.0
2011-12-21 11:30:00,5.13,5.13,5.1,5.12,10551700.0,4.0549,4.0549,4.0312,4.047,10551700.0
2011-12-21 12:00:00,5.13,5.13,5.1,5.11,6760600.0,4.0549,4.0549,4.0312,4.0391,6760600.0
2011-12-21 12:30:00,5.11,5.15,5.11,5.14,8063300.0,4.0391,4.0707,4.0391,4.0628,8063300.0
2011-12-21 13:00:00,5.14,5.15,5.12,5.14,5442300.0,4.0628,4.0707,4.047,4.0628,5442300.0
2011-12-21 13:30:00,5.13,5.14,5.11,5.14,8252600.0,4.0549,4.0628,4.0391,4.0628,8252600.0
2011-12-21 14:00:00,5.14,5.15,5.13,5.14,8093500.0,4.0628,4.0707,4.0549,4.0628,8093500.0
2011-12-21 14:30:00,5.14,5.16,5.12,5.16,10247800.0,4.0628,4.0786,4.047,4.0786,10247800.0
2011-12-21 15:00:00,5.16,5.23,5.14,5.2,30034600.0,4.0786,4.134,4.0628,4.1103,30034600.0
2011-12-21 15:30:00,5.2,5.25,5.19,5.22,31318000.0,4.1103,4.1498,4.1023,4.1261,31318000.0
2011-12-22 09:30:00,5.25,5.31,5.21,5.31,31196400.0,4.1498,4.1972,4.1182,4.1972,31196400.0
2011-12-22 10:00:00,5.3,5.33,5.29,5.31,22832700.0,4.1893,4.213,4.1814,4.1972,22832700.0
2011-12-22 10:30:00,5.32,5.39,5.3,5.38,27421300.0,4.2051,4.2604,4.1893,4.2525,27421300.0
2011-12-22 11:00:00,5.37,5.42,5.36,5.36,21201000.0,4.2446,4.2841,4.2367,4.2367,21201000.0
2011-12-22 11:30:00,5.36,5.4,5.35,5.38,12276900.0,4.2367,4.2683,4.2288,4.2525,12276900.0
2011-12-22 12:00:00,5.38,5.42,5.38,5.41,14447800.0,4.2525,4.2841,4.2525,4.2762,14447800.0
2011-12-22 12:30:00,5.41,5.43,5.39,5.41,11972400.0,4.2762,4.2921,4.2604,4.2762,11972400.0
2011-12-22 13:00:00,5.41,5.45,5.39,5.45,12658600.0,4.2762,4.3079,4.2604,4.3079,12658600.0
2011-12-22 13:30:00,5.44,5.51,5.44,5.46,32349600.0,4.3,4.3553,4.3,4.3158,32349600.0
2011-12-22 14:00:00,5.46,5.47,5.44,5.47,14171200.0,4.3158,4.3237,4.3,4.3237,14171200.0
2011-12-22 14:30:00,5.46,5.49,5.44,5.45,23803600.0,4.3158,4.3395,4.3,4.3079,23803600.0
2011-12-22 15:00:00,5.45,5.49,5.44,5.48,16118300.0,4.3079,4.3395,4.3,4.3316,16118300.0
2011-12-22 15:30:00,5.48,5.5,5.46,5.48,41096400.0,4.3316,4.3474,4.3158,4.3316,41096400.0
2011-12-23 09:30:00,5.54,5.54,5.47,5.5,24777000.0,4.379,4.379,4.3237,4.3474,24777000.0
2011-12-23 10:00:00,5.49,5.52,5.48,5.52,15471200.0,4.3395,4.3632,4.3316,4.3632,15471200.0
2011-12-23 10:30:00,5.52,5.54,5.51,5.54,12899200.0,4.3632,4.379,4.3553,4.379,12899200.0
2011-12-23 11:00:00,5.53,5.56,5.53,5.55,12920600.0,4.3711,4.3948,4.3711,4.3869,12920600.0
2011-12-23 11:30:00,5.55,5.6,5.54,5.6,19095500.0,4.3869,4.4264,4.379,4.4264,19095500.0
2011-12-23 12:00:00,5.59,5.63,5.59,5.62,21312000.0,4.4185,4.4501,4.4185,4.4422,21312000.0
2011-12-23 12:30:00,5.62,5.62,5.57,5.6,12078300.0,4.4422,4.4422,4.4027,4.4264,12078300.0
2011-12-23 13:00:00,5.6,5.6,5.56,5.56,7540000.0,4.4264,4.4264,4.3948,4.3948,7540000.0
2011-12-23 13:30:00,5.56,5.57,5.55,5.56,6485000.0,4.3948,4.4027,4.3869,4.3948,6485000.0
2011-12-23 14:00:00,5.56,5.58,5.55,5.58,12478000.0,4.3948,4.4106,4.3869,4.4106,12478000.0
2011-12-23 14:30:00,5.57,5.6,5.57,5.58,9089100.0,4.4027,4.4264,4.4027,4.4106,9089100.0
2011-12-23 15:00:00,5.58,5.59,5.58,5.58,5035600.0,4.4106,4.4185,4.4106,4.4106,5035600.0
2011-12-23 15:30:00,5.58,5.61,5.58,5.61,21938400.0,4.4106,4.4343,4.4106,4.4343,21938400.0
2011-12-27 09:30:00,5.55,5.56,5.5,5.54,18233400.0,4.3869,4.3948,4.3474,4.379,18233400.0
2011-12-27 10:00:00,5.55,5.58,5.54,5.55,11213400.0,4.3869,4.4106,4.379,4.3869,11213400.0
2011-12-27 10:30:00,5.55,5.55,5.53,5.53,6869500.0,4.3869,4.3869,4.3711,4.3711,6869500.0
2011-12-27 11:00:00,5.53,5.57,5.52,5.56,10650100.0,4.3711,4.4027,4.3632,4.3948,10650100.0
2011-12-27 11:30:00,5.57,5.57,5.53,5.54,4929600.0,4.4027,4.4027,4.3711,4.379,4929600.0
2011-12-27 12:00:00,5.54,5.55,5.53,5.53,4693900.0,4.379,4.3869,4.3711,4.3711,4693900.0
2011-12-27 12:30:00,5.54,5.54,5.51,5.53,8143100.0,4.379,4.379,4.3553,4.3711,8143100.0
2011-12-27 13:00:00,5.53,5.54,5.52,5.52,11554500.0,4.3711,4.379,4.3632,4.3632,11554500.0
2011-12-27 13:30:00,5.53,5.54,5.52,5.54,6105600.0,4.3711,4.379,4.3632,4.379,6105600.0
2011-12-27 14:00:00,5.53,5.54,5.51,5.52,6567300.0,4.3711,4.379,4.3553,4.3632,6567300.0
2011-12-27 14:30:00,5.53,5.53,5.5,5.52,10192900.0,4.3711,4.3711,4.3474,4.3632,10192900.0
2011-12-27 15:00:00,5.52,5.52,5.48,5.5,13822100.0,4.3632,4.3632,4.3316,4.3474,13822100.0
2011-12-27 15:30:00,5.5,5.51,5.46,5.48,21012400.0,4.3474,4.3553,4.3158,4.3316,21012400.0
2011-12-28 09:30:00,5.45,5.46,5.34,5.36,24746300.0,4.3079,4.3158,4.2209,4.2367,24746300.0
2011-12-28 10:00:00,5.36,5.38,5.32,5.33,14624900.0,4.2367,4.2525,4.2051,4.213,14624900.0
2011-12-28 10:30:00,5.33,5.35,5.32,5.35,10421500.0,4.213,4.2288,4.2051,4.2288,10421500.0
2011-12-28 11:00:00,5.35,5.36,5.32,5.32,9575400.0,4.2288,4.2367,4.2051,4.2051,9575400.0
2011-12-28 11:30:00,5.33,5.33,5.29,5.31,13528600.0,4.213,4.213,4.1814,4.1972,13528600.0
2011-12-28 12:00:00,5.31,5.32,5.3,5.32,4072000.0,4.1972,4.2051,4.1893,4.2051,4072000.0
2011-12-28 12:30:00,5.32,5.32,5.29,5.3,4206300.0,4.2051,4.2051,4.1814,4.1893,4206300.0
2011-12-28 13:00:00,5.3,5.31,5.27,5.31,9424900.0,4.1893,4.1972,4.1656,4.1972,9424900.0
2011-12-28 13:30:00,5.31,5.33,5.3,5.33,6477800.0,4.1972,4.213,4.1893,4.213,6477800.0
2011-12-28 14:00:00,5.33,5.33,5.3,5.3,7796400.0,4.213,4.213,4.1893,4.1893,7796400.0
2011-12-28 14:30:00,5.31,5.31,5.28,5.3,7731200.0,4.1972,4.1972,4.1735,4.1893,7731200.0
2011-12-28 15:00:00,5.3,5.31,5.28,5.29,7853600.0,4.1893,4.1972,4.1735,4.1814,7853600.0
2011-12-28 15:30:00,5.28,5.3,5.28,5.28,15341200.0,4.1735,4.1893,4.1735,4.1735,15341200.0
2011-12-29 09:30:00,5.29,5.36,5.28,5.35,23732900.0,4.1814,4.2367,4.1735,4.2288,23732900.0
2011-12-29 10:00:00,5.35,5.4,5.34,5.4,15289900.0,4.2288,4.2683,4.2209,4.2683,15289900.0
2011-12-29 10:30:00,5.4,5.48,5.39,5.43,20694800.0,4.2683,4.3316,4.2604,4.2921,20694800.0
2011-12-29 11:00:00,5.44,5.44,5.38,5.41,14857300.0,4.3,4.3,4.2525,4.2762,14857300.0
2011-12-29 11:30:00,5.41,5.43,5.4,5.43,8613800.0,4.2762,4.2921,4.2683,4.2921,8613800.0
2011-12-29 12:00:00,5.42,5.43,5.4,5.41,6198100.0,4.2841,4.2921,4.2683,4.2762,6198100.0
2011-12-29 12:30:00,5.41,5.42,5.4,5.41,5236100.0,4.2762,4.2841,4.2683,4.2762,5236100.0
2011-12-29 13:00:00,5.4,5.43,5.39,5.4,6291800.0,4.2683,4.2921,4.2604,4.2683,6291800.0
2011-12-29 13:30:00,5.4,5.42,5.39,5.4,4380700.0,4.2683,4.2841,4.2604,4.2683,4380700.0
2011-12-29 14:00:00,5.39,5.41,5.38,5.39,5073100.0,4.2604,4.2762,4.2525,4.2604,5073100.0
2011-12-29 14:30:00,5.39,5.4,5.38,5.39,4823200.0,4.2604,4.2683,4.2525,4.2604,4823200.0
2011-12-29 15:00:00,5.38,5.42,5.38,5.41,11099400.0,4.2525,4.2841,4.2525,4.2762,11099400.0
2011-12-29 15:30:00,5.42,5.46,5.41,5.45,29632100.0,4.2841,4.3158,4.2762,4.3079,29632100.0
2011-12-30 09:30:00,5.39,5.46,5.37,5.44,18728000.0,4.2604,4.3158,4.2446,4.3,18728000.0
2011-12-30 10:00:00,5.45,5.46,5.42,5.44,12026700.0,4.3079,4.3158,4.2841,4.3,12026700.0
2011-12-30 10:30:00,5.43,5.48,5.43,5.46,9575300.0,4.2921,4.3316,4.2921,4.3158,9575300.0
2011-12-30 11:00:00,5.46,5.48,5.45,5.46,6900900.0,4.3158,4.3316,4.3079,4.3158,6900900.0
2011-12-30 11:30:00,5.45,5.46,5.43,5.43,8440300.0,4.3079,4.3158,4.2921,4.2921,8440300.0
2011-12-30 12:00:00,5.43,5.46,5.43,5.45,8277300.0,4.2921,4.3158,4.2921,4.3079,8277300.0
2011-12-30 12:30:00,5.45,5.47,5.44,5.46,6597000.0,4.3079,4.3237,4.3,4.3158,6597000.0
2011-12-30 13:00:00,5.46,5.5,5.46,5.48,10136200.0,4.3158,4.3474,4.3158,4.3316,10136200.0
2011-12-30 13:30:00,5.49,5.51,5.48,5.5,9488200.0,4.3395,4.3553,4.3316,4.3474,9488200.0
2011-12-30 14:00:00,5.51,5.52,5.48,5.5,12570300.0,4.3553,4.3632,4.3316,4.3474,12570300.0
2011-12-30 14:30:00,5.49,5.55,5.49,5.53,15003800.0,4.3395,4.3869,4.3395,4.3711,15003800.0
2011-12-30 15:00:00,5.54,5.58,5.53,5.58,16930200.0,4.379,4.4106,4.3711,4.4106,16930200.0
2011-12-30 15:30:00,5.58,5.58,5.55,5.55,31392500.0,4.4106,4.4106,4.3869,4.3869,31392500.0
2012-01-03 09:30:00,5.75,5.83,5.74,5.8,39558200.0,4.545,4.6082,4.5371,4.5845,39558200.0
2012-01-03 10:00:00,5.81,5.89,5.8,5.86,25205000.0,4.5924,4.6557,4.5845,4.6319,25205000.0
2012-01-03 10:30:00,5.86,5.87,5.81,5.84,16938000.0,4.6319,4.6398,4.5924,4.6161,16938000.0
2012-01-03 11:00:00,5.84,5.85,5.81,5.82,13398200.0,4.6161,4.624,4.5924,4.6003,13398200.0
2012-01-03 11:30:00,5.82,5.83,5.8,5.83,13858000.0,4.6003,4.6082,4.5845,4.6082,13858000.0
2012-01-03 12:00:00,5.83,5.83,5.81,5.82,9315300.0,4.6082,4.6082,4.5924,4.6003,9315300.0
2012-01-03 12:30:00,5.83,5.83,5.78,5.8,14007300.0,4.6082,4.6082,4.5687,4.5845,14007300.0
2012-01-03 13:00:00,5.8,5.83,5.79,5.82,9826200.0,4.5845,4.6082,4.5766,4.6003,9826200.0
2012-01-03 13:30:00,5.82,5.84,5.81,5.83,7110700.0,4.6003,4.6161,4.5924,4.6082,7110700.0
2012-01-03 14:00:00,5.83,5.84,5.82,5.83,6366000.0,4.6082,4.6161,4.6003,4.6082,6366000.0
2012-01-03 14:30:00,5.83,5.85,5.82,5.85,9883000.0,4.6082,4.624,4.6003,4.624,9883000.0
2012-01-03 15:00:00,5.85,5.85,5.81,5.83,12979300.0,4.624,4.624,4.5924,4.6082,12979300.0
2012-01-03 15:30:00,5.82,5.88,5.8,5.81,48125600.0,4.6003,4.6477,4.5845,4.5924,48125600.0
2012-01-04 09:30:00,5.71,5.72,5.65,5.69,34155400.0,4.5134,4.5213,4.4659,4.4976,34155400.0
2012-01-04 10:00:00,5.69,5.69,5.62,5.65,16259500.0,4.4976,4.4976,4.4422,4.4659,16259500.0
2012-01-04 10:30:00,5.65,5.66,5.63,5.64,10979200.0,4.4659,4.4739,4.4501,4.458,10979200.0
2012-01-04 11:00:00,5.65,5.7,5.64,5.69,15468900.0,4.4659,4.5055,4.458,4.4976,15468900.0
2012-01-04 11:30:00,5.7,5.78,5.69,5.77,21760300.0,4.5055,4.5687,4.4976,4.5608,21760300.0
2012-01-04 12:00:00,5.78,5.88,5.76,5.85,29406800.0,4.5687,4.6477,4.5529,4.624,29406800.0
2012-01-04 12:30:00,5.85,5.87,5.83,5.87,11527300.0,4.624,4.6398,4.6082,4.6398,11527300.0
2012-01-04 13:00:00,5.87,5.87,5.83,5.84,11290000.0,4.6398,4.6398,4.6082,4.6161,11290000.0
2012-01-04 13:30:00,5.84,5.87,5.81,5.87,15965500.0,4.6161,4.6398,4.5924,4.6398,15965500.0
2012-01-04 14:00:00,5.87,5.87,5.82,5.83,12366100.0,4.6398,4.6398,4.6003,4.6082,12366100.0
2012-01-04 14:30:00,5.84,5.86,5.83,5.85,8761600.0,4.6161,4.6319,4.6082,4.624,8761600.0
2012-01-04 15:00:00,5.84,5.85,5.79,5.82,10669000.0,4.6161,4.624,4.5766,4.6003,10669000.0
2012-01-04 15:30:00,5.82,5.86,5.8,5.83,24592400.0,4.6003,4.6319,4.5845,4.6082,24592400.0
2012-01-05 09:30:00,5.75,5.88,5.71,5.86,35797700.0,4.545,4.6477,4.5134,4.6319,35797700.0
2012-01-05 10:00:00,5.87,5.99,5.81,5.99,44640500.0,4.6398,4.7347,4.5924,4.7347,44640500.0
2012-01-05 10:30:00,5.99,5.99,5.92,5.95,29192400.0,4.7347,4.7347,4.6794,4.7031,29192400.0
2012-01-05 11:00:00,5.95,6.02,5.95,6.02,34155200.0,4.7031,4.7584,4.7031,4.7584,34155200.0
2012-01-05 11:30:00,6.02,6.09,6.01,6.05,37273200.0,4.7584,4.8137,4.7505,4.7821,37273200.0
2012-01-05 12:00:00,6.04,6.16,6.04,6.13,33644400.0,4.7742,4.8691,4.7742,4.8454,33644400.0
2012-01-05 12:30:00,6.13,6.25,6.11,6.25,57196500.0,4.8454,4.9402,4.8295,4.9402,57196500.0
2012-01-05 13:00:00,6.25,6.27,6.18,6.23,34934800.0,4.9402,4.956,4.8849,4.9244,34934800.0
2012-01-05 13:30:00,6.24,6.29,6.22,6.23,35230700.0,4.9323,4.9718,4.9165,4.9244,35230700.0
2012-01-05 14:00:00,6.23,6.27,6.21,6.25,25737800.0,4.9244,4.956,4.9086,4.9402,25737800.0
2012-01-05 14:30:00,6.25,6.27,6.23,6.24,23467500.0,4.9402,4.956,4.9244,4.9323,23467500.0
2012-01-05 15:00:00,6.25,6.35,6.23,6.31,43970500.0,4.9402,5.0192,4.9244,4.9876,43970500.0
2012-01-05 15:30:00,6.32,6.35,6.26,6.31,70475700.0,4.9955,5.0192,4.9481,4.9876,70475700.0
2012-01-06 09:30:00,6.21,6.23,6.11,6.15,57077300.0,4.9086,4.9244,4.8295,4.8612,57077300.0
2012-01-06 10:00:00,6.15,6.15,6.06,6.12,40472300.0,4.8612,4.8612,4.79,4.8374,40472300.0
2012-01-06 10:30:00,6.13,6.24,6.11,6.2,33881000.0,4.8454,4.9323,4.8295,4.9007,33881000.0
2012-01-06 11:00:00,6.2,6.28,6.2,6.27,25793700.0,4.9007,4.9639,4.9007,4.956,25793700.0
2012-01-06 11:30:00,6.27,6.3,6.25,6.27,23408800.0,4.956,4.9797,4.9402,4.956,23408800.0
2012-01-06 12:00:00,6.27,6.28,6.22,6.23,15144300.0,4.956,4.9639,4.9165,4.9244,15144300.0
2012-01-06 12:30:00,6.23,6.23,6.14,6.19,17021400.0,4.9244,4.9244,4.8533,4.8928,17021400.0
2012-01-06 13:00:00,6.18,6.21,6.17,6.18,10886500.0,4.8849,4.9086,4.877,4.8849,10886500.0
2012-01-06 13:30:00,6.18,6.21,6.16,6.2,7711800.0,4.8849,4.9086,4.8691,4.9007,7711800.0
2012-01-06 14:00:00,6.2,6.21,6.18,6.19,6129400.0,4.9007,4.9086,4.8849,4.8928,6129400.0
2012-01-06 14:30:00,6.19,6.21,6.17,6.18,8099600.0,4.8928,4.9086,4.877,4.8849,8099600.0
2012-01-06 15:00:00,6.17,6.2,6.16,6.16,11158800.0,4.877,4.9007,4.8691,4.8691,11158800.0
2012-01-06 15:30:00,6.17,6.19,6.15,6.18,21702300.0,4.877,4.8928,4.8612,4.8849,21702300.0
2012-01-09 09:30:00,6.26,6.34,6.19,6.34,44097900.0,4.9481,5.0113,4.8928,5.0113,44097900.0
2012-01-09 10:00:00,6.34,6.37,6.29,6.37,38158800.0,5.0113,5.0351,4.9718,5.0351,38158800.0
2012-01-09 10:30:00,6.37,6.37,6.25,6.26,28037900.0,5.0351,5.0351,4.9402,4.9481,28037900.0
2012-01-09 11:00:00,6.27,6.29,6.23,6.27,20423600.0,4.956,4.9718,4.9244,4.956,20423600.0
2012-01-09 11:30:00,6.27,6.28,6.24,6.25,12630900.0,4.956,4.9639,4.9323,4.9402,12630900.0
2012-01-09 12:00:00,6.25,6.27,6.23,6.25,8662900.0,4.9402,4.956,4.9244,4.9402,8662900.0
2012-01-09 12:30:00,6.26,6.28,6.25,6.25,6696500.0,4.9481,4.9639,4.9402,4.9402,6696500.0
2012-01-09 13:00:00,6.26,6.27,6.25,6.26,3870300.0,4.9481,4.956,4.9402,4.9481,3870300.0
2012-01-09 13:30:00,6.26,6.29,6.23,6.27,9936300.0,4.9481,4.9718,4.9244,4.956,9936300.0
2012-01-09 14:00:00,6.27,6.31,6.27,6.29,13671800.0,4.956,4.9876,4.956,4.9718,13671800.0
2012-01-09 14:30:00,6.29,6.3,6.25,6.27,9720000.0,4.9718,4.9797,4.9402,4.956,9720000.0
2012-01-09 15:00:00,6.26,6.29,6.26,6.27,9268000.0,4.9481,4.9718,4.9481,4.956,9268000.0
2012-01-09 15:30:00,6.26,6.28,6.25,6.26,21026900.0,4.9481,4.9639,4.9402,4.9481,21026900.0
2012-01-10 09:30:00,6.45,6.5,6.44,6.48,38776300.0,5.0983,5.1378,5.0904,5.122,38776300.0
2012-01-10 10:00:00,6.49,6.55,6.48,6.53,49707500.0,5.1299,5.1773,5.122,5.1615,49707500.0
2012-01-10 10:30:00,6.54,6.56,6.52,6.53,32943100.0,5.1694,5.1852,5.1536,5.1615,32943100.0
2012-01-10 11:00:00,6.53,6.56,6.5,6.54,21013300.0,5.1615,5.1852,5.1378,5.1694,21013300.0
2012-01-10 11:30:00,6.53,6.54,6.51,6.53,12431600.0,5.1615,5.1694,5.1457,5.1615,12431600.0
2012-01-10 12:00:00,6.52,6.55,6.49,6.52,18446500.0,5.1536,5.1773,5.1299,5.1536,18446500.0
2012-01-10 12:30:00,6.52,6.54,6.51,6.54,8458400.0,5.1536,5.1694,5.1457,5.1694,8458400.0
2012-01-10 13:00:00,6.54,6.54,6.52,6.54,13541900.0,5.1694,5.1694,5.1536,5.1694,13541900.0
2012-01-10 13:30:00,6.53,6.58,6.53,6.57,20096400.0,5.1615,5.201,5.1615,5.1931,20096400.0
2012-01-10 14:00:00,6.58,6.64,6.55,6.62,29828500.0,5.201,5.2485,5.1773,5.2327,29828500.0
2012-01-10 14:30:00,6.62,6.66,6.6,6.64,24832900.0,5.2327,5.2643,5.2169,5.2485,24832900.0
2012-01-10 15:00:00,6.64,6.65,6.61,6.64,21197100.0,5.2485,5.2564,5.2248,5.2485,21197100.0
2012-01-10 15:30:00,6.63,6.64,6.6,6.63,35074500.0,5.2406,5.2485,5.2169,5.2406,35074500.0
2012-01-11 09:30:00,6.6,6.69,6.52,6.66,44804800.0,5.2169,5.288,5.1536,5.2643,44804800.0
2012-01-11 10:00:00,6.66,6.74,6.64,6.74,37080000.0,5.2643,5.3275,5.2485,5.3275,37080000.0
2012-01-11 10:30:00,6.74,6.81,6.71,6.75,40106700.0,5.3275,5.3828,5.3038,5.3354,40106700.0
2012-01-11 11:00:00,6.75,6.8,6.73,6.77,25066700.0,5.3354,5.3749,5.3196,5.3512,25066700.0
2012-01-11 11:30:00,6.77,6.79,6.75,6.77,17308900.0,5.3512,5.367,5.3354,5.3512,17308900.0
2012-01-11 12:00:00,6.77,6.81,6.76,6.78,18352100.0,5.3512,5.3828,5.3433,5.3591,18352100.0
2012-01-11 12:30:00,6.79,6.8,6.77,6.79,11092100.0,5.367,5.3749,5.3512,5.367,11092100.0
2012-01-11 13:00:00,6.79,6.85,6.78,6.83,17143400.0,5.367,5.4145,5.3591,5.3987,17143400.0
2012-01-11 13:30:00,6.84,6.9,6.82,6.87,28220900.0,5.4066,5.454,5.3908,5.4303,28220900.0
2012-01-11 14:00:00,6.87,6.88,6.82,6.84,21156800.0,5.4303,5.4382,5.3908,5.4066,21156800.0
2012-01-11 14:30:00,6.83,6.87,6.81,6.85,21027300.0,5.3987,5.4303,5.3828,5.4145,21027300.0
2012-01-11 15:00:00,6.86,6.9,6.84,6.89,20052500.0,5.4224,5.454,5.4066,5.4461,20052500.0
2012-01-11 15:30:00,6.9,6.9,6.84,6.87,39826500.0,5.454,5.454,5.4066,5.4303,39826500.0
2012-01-12 09:30:00,6.99,7.02,6.87,6.92,68045200.0,5.5251,5.5488,5.4303,5.4698,68045200.0
2012-01-12 10:00:00,6.92,6.95,6.68,6.75,64784200.0,5.4698,5.4935,5.2801,5.3354,64784200.0
2012-01-12 10:30:00,6.74,6.78,6.67,6.68,39376500.0,5.3275,5.3591,5.2722,5.2801,39376500.0
2012-01-12 11:00:00,6.68,6.74,6.66,6.71,28161400.0,5.2801,5.3275,5.2643,5.3038,28161400.0
2012-01-12 11:30:00,6.72,6.76,6.7,6.75,19392500.0,5.3117,5.3433,5.2959,5.3354,19392500.0
2012-01-12 12:00:00,6.75,6.78,6.74,6.77,19536100.0,5.3354,5.3591,5.3275,5.3512,19536100.0
2012-01-12 12:30:00,6.77,6.78,6.75,6.78,8838500.0,5.3512,5.3591,5.3354,5.3591,8838500.0
2012-01-12 13:00:00,6.77,6.79,6.75,6.77,12341900.0,5.3512,5.367,5.3354,5.3512,12341900.0
2012-01-12 13:30:00,6.77,6.77,6.72,6.75,10130800.0,5.3512,5.3512,5.3117,5.3354,10130800.0
2012-01-12 14:00:00,6.75,6.76,6.71,6.74,11566500.0,5.3354,5.3433,5.3038,5.3275,11566500.0
2012-01-12 14:30:00,6.74,6.78,6.73,6.78,14990000.0,5.3275,5.3591,5.3196,5.3591,14990000.0
2012-01-12 15:00:00,6.78,6.78,6.75,6.78,11238300.0,5.3591,5.3591,5.3354,5.3591,11238300.0
2012-01-12 15:30:00,6.78,6.79,6.75,6.77,28760600.0,5.3591,5.367,5.3354,5.3512,28760600.0
2012-01-13 09:30:00,6.49,6.57,6.41,6.55,64267900.0,5.1299,5.1931,5.0667,5.1773,64267900.0
2012-01-13 10:00:00,6.55,6.56,6.45,6.49,36827800.0,5.1773,5.1852,5.0983,5.1299,36827800.0
2012-01-13 10:30:00,6.5,6.55,6.48,6.54,21561500.0,5.1378,5.1773,5.122,5.1694,21561500.0
2012-01-13 11:00:00,6.53,6.64,6.53,6.63,28927600.0,5.1615,5.2485,5.1615,5.2406,28927600.0
2012-01-13 11:30:00,6.64,6.69,6.63,6.67,27425100.0,5.2485,5.288,5.2406,5.2722,27425100.0
2012-01-13 12:00:00,6.66,6.67,6.58,6.61,19687800.0,5.2643,5.2722,5.201,5.2248,19687800.0
2012-01-13 12:30:00,6.6,6.62,6.57,6.61,10897700.0,5.2169,5.2327,5.1931,5.2248,10897700.0
2012-01-13 13:00:00,6.62,6.62,6.55,6.58,14217400.0,5.2327,5.2327,5.1773,5.201,14217400.0
2012-01-13 13:30:00,6.59,6.62,6.56,6.62,11504400.0,5.209,5.2327,5.1852,5.2327,11504400.0
2012-01-13 14:00:00,6.62,6.62,6.59,6.61,13266000.0,5.2327,5.2327,5.209,5.2248,13266000.0
2012-01-13 14:30:00,6.6,6.62,6.58,6.6,10829600.0,5.2169,5.2327,5.201,5.2169,10829600.0
2012-01-13 15:00:00,6.6,6.64,6.59,6.61,17076000.0,5.2169,5.2485,5.209,5.2248,17076000.0
2012-01-13 15:30:00,6.61,6.62,6.58,6.6,30964000.0,5.2248,5.2327,5.201,5.2169,30964000.0
2012-01-17 09:30:00,6.63,6.82,6.61,6.75,49458100.0,5.2406,5.3908,5.2248,5.3354,49458100.0
2012-01-17 10:00:00,6.75,6.76,6.66,6.75,27929300.0,5.3354,5.3433,5.2643,5.3354,27929300.0
2012-01-17 10:30:00,6.75,6.75,6.59,6.61,31234500.0,5.3354,5.3354,5.209,5.2248,31234500.0
2012-01-17 11:00:00,6.62,6.66,6.61,6.65,14697500.0,5.2327,5.2643,5.2248,5.2564,14697500.0
2012-01-17 11:30:00,6.66,6.67,6.62,6.66,16151100.0,5.2643,5.2722,5.2327,5.2643,16151100.0
2012-01-17 12:00:00,6.66,6.67,6.64,6.66,12926600.0,5.2643,5.2722,5.2485,5.2643,12926600.0
2012-01-17 12:30:00,6.66,6.67,6.63,6.66,11531800.0,5.2643,5.2722,5.2406,5.2643,11531800.0
2012-01-17 13:00:00,6.66,6.67,6.65,6.66,9172500.0,5.2643,5.2722,5.2564,5.2643,9172500.0
2012-01-17 13:30:00,6.66,6.67,6.63,6.64,9265200.0,5.2643,5.2722,5.2406,5.2485,9265200.0
2012-01-17 14:00:00,6.64,6.65,6.62,6.62,4890300.0,5.2485,5.2564,5.2327,5.2327,4890300.0
2012-01-17 14:30:00,6.63,6.63,6.54,6.54,21949400.0,5.2406,5.2406,5.1694,5.1694,21949400.0
2012-01-17 15:00:00,6.54,6.55,6.44,6.5,31551100.0,5.1694,5.1773,5.0904,5.1378,31551100.0
2012-01-17 15:30:00,6.5,6.51,6.45,6.47,30277500.0,5.1378,5.1457,5.0983,5.1141,30277500.0
2012-01-18 09:30:00,6.5,6.62,6.46,6.61,40222600.0,5.1378,5.2327,5.1062,5.2248,40222600.0
2012-01-18 10:00:00,6.62,6.68,6.61,6.64,32097000.0,5.2327,5.2801,5.2248,5.2485,32097000.0
2012-01-18 10:30:00,6.64,6.7,6.63,6.68,22231500.0,5.2485,5.2959,5.2406,5.2801,22231500.0
2012-01-18 11:00:00,6.68,6.74,6.66,6.67,29521900.0,5.2801,5.3275,5.2643,5.2722,29521900.0
2012-01-18 11:30:00,6.68,6.7,6.65,6.7,15689200.0,5.2801,5.2959,5.2564,5.2959,15689200.0
2012-01-18 12:00:00,6.7,6.75,6.68,6.73,22806800.0,5.2959,5.3354,5.2801,5.3196,22806800.0
2012-01-18 12:30:00,6.73,6.75,6.72,6.75,14596200.0,5.3196,5.3354,5.3117,5.3354,14596200.0
2012-01-18 13:00:00,6.74,6.75,6.7,6.72,12569500.0,5.3275,5.3354,5.2959,5.3117,12569500.0
2012-01-18 13:30:00,6.72,6.75,6.68,6.7,12524900.0,5.3117,5.3354,5.2801,5.2959,12524900.0
2012-01-18 14:00:00,6.71,6.75,6.7,6.74,13292200.0,5.3038,5.3354,5.2959,5.3275,13292200.0
2012-01-18 14:30:00,6.75,6.75,6.72,6.74,13428700.0,5.3354,5.3354,5.3117,5.3275,13428700.0
2012-01-18 15:00:00,6.74,6.76,6.72,6.73,23381800.0,5.3275,5.3433,5.3117,5.3196,23381800.0
2012-01-18 15:30:00,6.74,6.8,6.73,6.8,34599700.0,5.3275,5.3749,5.3196,5.3749,34599700.0
2012-01-19 09:30:00,7.21,7.29,7.1,7.16,102440900.0,5.699,5.7623,5.6121,5.6595,102440900.0
2012-01-19 10:00:00,7.15,7.18,7.06,7.13,57667500.0,5.6516,5.6753,5.5805,5.6358,57667500.0
2012-01-19 10:30:00,7.13,7.15,7.07,7.07,31749600.0,5.6358,5.6516,5.5884,5.5884,31749600.0
2012-01-19 11:00:00,7.07,7.15,7.06,7.14,28681600.0,5.5884,5.6516,5.5805,5.6437,28681600.0
2012-01-19 11:30:00,7.14,7.15,7.09,7.1,21178500.0,5.6437,5.6516,5.6042,5.6121,21178500.0
2012-01-19 12:00:00,7.11,7.14,7.06,7.08,23754900.0,5.62,5.6437,5.5805,5.5963,23754900.0
2012-01-19 12:30:00,7.07,7.09,7.02,7.07,23287600.0,5.5884,5.6042,5.5488,5.5884,23287600.0
2012-01-19 13:00:00,7.07,7.1,7.04,7.1,14025600.0,5.5884,5.6121,5.5646,5.6121,14025600.0
2012-01-19 13:30:00,7.1,7.1,7.02,7.03,13606100.0,5.6121,5.6121,5.5488,5.5567,13606100.0
2012-01-19 14:00:00,7.02,7.05,7.01,7.03,15815200.0,5.5488,5.5726,5.5409,5.5567,15815200.0
2012-01-19 14:30:00,7.03,7.03,6.9,6.93,33718900.0,5.5567,5.5567,5.454,5.4777,33718900.0
2012-01-19 15:00:00,6.93,6.99,6.9,6.96,23447700.0,5.4777,5.5251,5.454,5.5014,23447700.0
2012-01-19 15:30:00,6.97,7.0,6.91,6.95,32116200.0,5.5093,5.533,5.4619,5.4935,32116200.0
2012-01-20 09:30:00,6.94,7.0,6.83,6.95,46879400.0,5.4856,5.533,5.3987,5.4935,46879400.0
2012-01-20 10:00:00,6.94,6.96,6.9,6.96,16944400.0,5.4856,5.5014,5.454,5.5014,16944400.0
2012-01-20 10:30:00,6.96,6.96,6.9,6.91,15843200.0,5.5014,5.5014,5.454,5.4619,15843200.0
2012-01-20 11:00:00,6.91,6.93,6.86,6.92,16059000.0,5.4619,5.4777,5.4224,5.4698,16059000.0
2012-01-20 11:30:00,6.93,6.96,6.91,6.94,9104000.0,5.4777,5.5014,5.4619,5.4856,9104000.0
2012-01-20 12:00:00,6.95,6.96,6.93,6.95,8748700.0,5.4935,5.5014,5.4777,5.4935,8748700.0
2012-01-20 12:30:00,6.95,6.96,6.94,6.95,7324600.0,5.4935,5.5014,5.4856,5.4935,7324600.0
2012-01-20 13:00:00,6.94,7.0,6.94,6.98,9951100.0,5.4856,5.533,5.4856,5.5172,9951100.0
2012-01-20 13:30:00,6.99,6.99,6.97,6.97,8524600.0,5.5251,5.5251,5.5093,5.5093,8524600.0
2012-01-20 14:00:00,6.98,6.98,6.96,6.98,5587800.0,5.5172,5.5172,5.5014,5.5172,5587800.0
2012-01-20 14:30:00,6.97,6.98,6.94,6.98,9746900.0,5.5093,5.5172,5.4856,5.5172,9746900.0
2012-01-20 15:00:00,6.98,7.06,6.97,7.04,24185400.0,5.5172,5.5805,5.5093,5.5646,24185400.0
2012-01-20 15:30:00,7.04,7.08,7.03,7.07,33854200.0,5.5646,5.5963,5.5567,5.5884,33854200.0
2012-01-23 09:30:00,7.13,7.37,7.13,7.34,65823000.0,5.6358,5.8255,5.6358,5.8018,65823000.0
2012-01-23 10:00:00,7.33,7.34,7.3,7.32,28293400.0,5.7939,5.8018,5.7702,5.786,28293400.0
2012-01-23 10:30:00,7.32,7.35,7.31,7.33,34114400.0,5.786,5.8097,5.7781,5.7939,34114400.0
2012-01-23 11:00:00,7.33,7.34,7.29,7.34,27546000.0,5.7939,5.8018,5.7623,5.8018,27546000.0
2012-01-23 11:30:00,7.34,7.34,7.26,7.27,22869600.0,5.8018,5.8018,5.7385,5.7464,22869600.0
2012-01-23 12:00:00,7.28,7.28,7.16,7.23,27292400.0,5.7544,5.7544,5.6595,5.7148,27292400.0
2012-01-23 12:30:00,7.23,7.26,7.15,7.15,17269700.0,5.7148,5.7385,5.6516,5.6516,17269700.0
2012-01-23 13:00:00,7.15,7.2,7.11,7.19,18314100.0,5.6516,5.6911,5.62,5.6832,18314100.0
2012-01-23 13:30:00,7.18,7.19,7.15,7.18,10942300.0,5.6753,5.6832,5.6516,5.6753,10942300.0
2012-01-23 14:00:00,7.18,7.22,7.16,7.22,12412900.0,5.6753,5.7069,5.6595,5.7069,12412900.0
2012-01-23 14:30:00,7.22,7.23,7.16,7.21,14059600.0,5.7069,5.7148,5.6595,5.699,14059600.0
2012-01-23 15:00:00,7.21,7.29,7.19,7.27,23577600.0,5.699,5.7623,5.6832,5.7464,23577600.0
2012-01-23 15:30:00,7.27,7.3,7.23,7.24,26780800.0,5.7464,5.7702,5.7148,5.7227,26780800.0
2012-01-24 09:30:00,7.11,7.19,7.06,7.15,44619000.0,5.62,5.6832,5.5805,5.6516,44619000.0
2012-01-24 10:00:00,7.15,7.19,7.12,7.16,20212500.0,5.6516,5.6832,5.6279,5.6595,20212500.0
2012-01-24 10:30:00,7.15,7.18,7.13,7.16,12515000.0,5.6516,5.6753,5.6358,5.6595,12515000.0
2012-01-24 11:00:00,7.16,7.21,7.15,7.21,13544900.0,5.6595,5.699,5.6516,5.699,13544900.0
2012-01-24 11:30:00,7.21,7.22,7.18,7.2,12295100.0,5.699,5.7069,5.6753,5.6911,12295100.0
2012-01-24 12:00:00,7.2,7.22,7.18,7.19,8196800.0,5.6911,5.7069,5.6753,5.6832,8196800.0
2012-01-24 12:30:00,7.2,7.24,7.19,7.24,9198700.0,5.6911,5.7227,5.6832,5.7227,9198700.0
2012-01-24 13:00:00,7.24,7.24,7.2,7.21,9183700.0,5.7227,5.7227,5.6911,5.699,9183700.0
2012-01-24 13:30:00,7.22,7.24,7.21,7.23,7037400.0,5.7069,5.7227,5.699,5.7148,7037400.0
2012-01-24 14:00:00,7.23,7.32,7.22,7.3,18458100.0,5.7148,5.786,5.7069,5.7702,18458100.0
2012-01-24 14:30:00,7.31,7.35,7.28,7.32,19963100.0,5.7781,5.8097,5.7544,5.786,19963100.0
2012-01-24 15:00:00,7.32,7.35,7.3,7.33,15721700.0,5.786,5.8097,5.7702,5.7939,15721700.0
2012-01-24 15:30:00,7.33,7.34,7.27,7.29,25922900.0,5.7939,5.8018,5.7464,5.7623,25922900.0
2012-01-25 09:30:00,7.2,7.27,7.15,7.24,33325200.0,5.6911,5.7464,5.6516,5.7227,33325200.0
2012-01-25 10:00:00,7.24,7.35,7.21,7.32,23890500.0,5.7227,5.8097,5.699,5.786,23890500.0
2012-01-25 10:30:00,7.33,7.33,7.26,7.32,16501800.0,5.7939,5.7939,5.7385,5.786,16501800.0
2012-01-25 11:00:00,7.31,7.33,7.28,7.29,11266300.0,5.7781,5.7939,5.7544,5.7623,11266300.0
2012-01-25 11:30:00,7.29,7.31,7.29,7.31,6403100.0,5.7623,5.7781,5.7623,5.7781,6403100.0
2012-01-25 12:00:00,7.31,7.31,7.25,7.3,12642200.0,5.7781,5.7781,5.7306,5.7702,12642200.0
2012-01-25 12:30:00,7.3,7.35,7.23,7.28,28152600.0,5.7702,5.8097,5.7148,5.7544,28152600.0
2012-01-25 13:00:00,7.27,7.35,7.27,7.33,16160200.0,5.7464,5.8097,5.7464,5.7939,16160200.0
2012-01-25 13:30:00,7.33,7.37,7.32,7.36,16854000.0,5.7939,5.8255,5.786,5.8176,16854000.0
2012-01-25 14:00:00,7.36,7.37,7.31,7.32,15217900.0,5.8176,5.8255,5.7781,5.786,15217900.0
2012-01-25 14:30:00,7.31,7.36,7.3,7.34,16081300.0,5.7781,5.8176,5.7702,5.8018,16081300.0
2012-01-25 15:00:00,7.35,7.36,7.33,7.33,12518800.0,5.8097,5.8176,5.7939,5.7939,12518800.0
2012-01-25 15:30:00,7.33,7.37,7.32,7.34,25692300.0,5.7939,5.8255,5.786,5.8018,25692300.0
2012-01-26 09:30:00,7.45,7.5,7.44,7.49,48775600.0,5.8887,5.9282,5.8808,5.9203,48775600.0
2012-01-26 10:00:00,7.49,7.49,7.32,7.35,46724600.0,5.9203,5.9203,5.786,5.8097,46724600.0
2012-01-26 10:30:00,7.35,7.37,7.3,7.31,27278300.0,5.8097,5.8255,5.7702,5.7781,27278300.0
2012-01-26 11:00:00,7.3,7.38,7.3,7.36,13278500.0,5.7702,5.8334,5.7702,5.8176,13278500.0
2012-01-26 11:30:00,7.36,7.38,7.35,7.37,11688700.0,5.8176,5.8334,5.8097,5.8255,11688700.0
2012-01-26 12:00:00,7.37,7.37,7.32,7.33,12830600.0,5.8255,5.8255,5.786,5.7939,12830600.0
2012-01-26 12:30:00,7.33,7.36,7.32,7.34,5050300.0,5.7939,5.8176,5.786,5.8018,5050300.0
2012-01-26 13:00:00,7.35,7.36,7.33,7.34,5461900.0,5.8097,5.8176,5.7939,5.8018,5461900.0
2012-01-26 13:30:00,7.33,7.34,7.27,7.3,15549700.0,5.7939,5.8018,5.7464,5.7702,15549700.0
2012-01-26 14:00:00,7.3,7.32,7.28,7.31,10527500.0,5.7702,5.786,5.7544,5.7781,10527500.0
2012-01-26 14:30:00,7.31,7.31,7.25,7.27,12041100.0,5.7781,5.7781,5.7306,5.7464,12041100.0
2012-01-26 15:00:00,7.27,7.28,7.23,7.23,15904000.0,5.7464,5.7544,5.7148,5.7148,15904000.0
2012-01-26 15:30:00,7.23,7.32,7.23,7.29,27795200.0,5.7148,5.786,5.7148,5.7623,27795200.0
2012-01-27 09:30:00,7.21,7.35,7.2,7.32,25618400.0,5.699,5.8097,5.6911,5.786,25618400.0
2012-01-27 10:00:00,7.32,7.33,7.26,7.31,20443500.0,5.786,5.7939,5.7385,5.7781,20443500.0
2012-01-27 10:30:00,7.3,7.32,7.26,7.3,12418200.0,5.7702,5.786,5.7385,5.7702,12418200.0
2012-01-27 11:00:00,7.3,7.33,7.29,7.32,9498300.0,5.7702,5.7939,5.7623,5.786,9498300.0
2012-01-27 11:30:00,7.32,7.32,7.27,7.3,10270400.0,5.786,5.786,5.7464,5.7702,10270400.0
2012-01-27 12:00:00,7.29,7.31,7.22,7.26,15890600.0,5.7623,5.7781,5.7069,5.7385,15890600.0
2012-01-27 12:30:00,7.26,7.26,7.21,7.21,11058100.0,5.7385,5.7385,5.699,5.699,11058100.0
2012-01-27 13:00:00,7.22,7.24,7.21,7.23,11784500.0,5.7069,5.7227,5.699,5.7148,11784500.0
2012-01-27 13:30:00,7.22,7.25,7.21,7.22,9160000.0,5.7069,5.7306,5.699,5.7069,9160000.0
2012-01-27 14:00:00,7.23,7.25,7.22,7.24,6807900.0,5.7148,5.7306,5.7069,5.7227,6807900.0
2012-01-27 14:30:00,7.24,7.3,7.24,7.3,11301600.0,5.7227,5.7702,5.7227,5.7702,11301600.0
2012-01-27 15:00:00,7.3,7.33,7.28,7.31,17149200.0,5.7702,5.7939,5.7544,5.7781,17149200.0
2012-01-27 15:30:00,7.32,7.32,7.28,7.29,25433700.0,5.786,5.786,5.7544,5.7623,25433700.0
2012-01-30 09:30:00,7.13,7.15,7.04,7.11,39665400.0,5.6358,5.6516,5.5646,5.62,39665400.0
2012-01-30 10:00:00,7.11,7.12,7.03,7.07,28750200.0,5.62,5.6279,5.5567,5.5884,28750200.0
2012-01-30 10:30:00,7.06,7.09,7.05,7.06,13304700.0,5.5805,5.6042,5.5726,5.5805,13304700.0
2012-01-30 11:00:00,7.06,7.09,7.03,7.05,15395400.0,5.5805,5.6042,5.5567,5.5726,15395400.0
2012-01-30 11:30:00,7.05,7.06,7.02,7.04,16192800.0,5.5726,5.5805,5.5488,5.5646,16192800.0
2012-01-30 12:00:00,7.04,7.07,7.03,7.07,7842500.0,5.5646,5.5884,5.5567,5.5884,7842500.0
2012-01-30 12:30:00,7.07,7.08,7.04,7.06,9338600.0,5.5884,5.5963,5.5646,5.5805,9338600.0
2012-01-30 13:00:00,7.06,7.07,7.04,7.06,7144900.0,5.5805,5.5884,5.5646,5.5805,7144900.0
2012-01-30 13:30:00,7.06,7.08,7.05,7.06,11290300.0,5.5805,5.5963,5.5726,5.5805,11290300.0
2012-01-30 14:00:00,7.06,7.08,7.04,7.07,13173500.0,5.5805,5.5963,5.5646,5.5884,13173500.0
2012-01-30 14:30:00,7.08,7.1,7.06,7.1,12454900.0,5.5963,5.6121,5.5805,5.6121,12454900.0
2012-01-30 15:00:00,7.1,7.1,7.07,7.09,7792900.0,5.6121,5.6121,5.5884,5.6042,7792900.0
2012-01-30 15:30:00,7.09,7.1,7.05,7.06,22415800.0,5.6042,5.6121,5.5726,5.5805,22415800.0
2012-01-31 09:30:00,7.17,7.19,7.1,7.13,33381900.0,5.6674,5.6832,5.6121,5.6358,33381900.0
2012-01-31 10:00:00,7.12,7.14,7.07,7.1,25102800.0,5.6279,5.6437,5.5884,5.6121,25102800.0
2012-01-31 10:30:00,7.1,7.12,7.07,7.08,15322900.0,5.6121,5.6279,5.5884,5.5963,15322900.0
2012-01-31 11:00:00,7.08,7.1,7.05,7.07,11506800.0,5.5963,5.6121,5.5726,5.5884,11506800.0
2012-01-31 11:30:00,7.07,7.1,7.05,7.1,13912200.0,5.5884,5.6121,5.5726,5.6121,13912200.0
2012-01-31 12:00:00,7.1,7.13,7.09,7.13,9936000.0,5.6121,5.6358,5.6042,5.6358,9936000.0
2012-01-31 12:30:00,7.13,7.15,7.12,7.14,11342700.0,5.6358,5.6516,5.6279,5.6437,11342700.0
2012-01-31 13:00:00,7.14,7.16,7.13,7.16,14309400.0,5.6437,5.6595,5.6358,5.6595,14309400.0
2012-01-31 13:30:00,7.16,7.16,7.12,7.14,9175900.0,5.6595,5.6595,5.6279,5.6437,9175900.0
2012-01-31 14:00:00,7.14,7.15,7.12,7.15,9129100.0,5.6437,5.6516,5.6279,5.6516,9129100.0
2012-01-31 14:30:00,7.15,7.15,7.12,7.14,6766700.0,5.6516,5.6516,5.6279,5.6437,6766700.0
2012-01-31 15:00:00,7.14,7.15,7.11,7.13,11147300.0,5.6437,5.6516,5.62,5.6358,11147300.0
2012-01-31 15:30:00,7.13,7.15,7.1,7.14,24020900.0,5.6358,5.6516,5.6121,5.6437,24020900.0
2012-02-01 09:30:00,7.25,7.29,7.21,7.24,32430600.0,5.7306,5.7623,5.699,5.7227,32430600.0
2012-02-01 10:00:00,7.25,7.34,7.24,7.34,36248600.0,5.7306,5.8018,5.7227,5.8018,36248600.0
2012-02-01 10:30:00,7.33,7.4,7.32,7.37,36641900.0,5.7939,5.8492,5.786,5.8255,36641900.0
2012-02-01 11:00:00,7.37,7.4,7.36,7.39,23793900.0,5.8255,5.8492,5.8176,5.8413,23793900.0
2012-02-01 11:30:00,7.39,7.41,7.37,7.38,22831700.0,5.8413,5.8571,5.8255,5.8334,22831700.0
2012-02-01 12:00:00,7.38,7.44,7.37,7.41,27022100.0,5.8334,5.8808,5.8255,5.8571,27022100.0
2012-02-01 12:30:00,7.4,7.44,7.4,7.43,14868600.0,5.8492,5.8808,5.8492,5.8729,14868600.0
2012-02-01 13:00:00,7.43,7.44,7.4,7.4,9944100.0,5.8729,5.8808,5.8492,5.8492,9944100.0
2012-02-01 13:30:00,7.4,7.43,7.35,7.36,19979200.0,5.8492,5.8729,5.8097,5.8176,19979200.0
2012-02-01 14:00:00,7.37,7.39,7.36,7.39,13132100.0,5.8255,5.8413,5.8176,5.8413,13132100.0
2012-02-01 14:30:00,7.39,7.4,7.36,7.38,15376900.0,5.8413,5.8492,5.8176,5.8334,15376900.0
2012-02-01 15:00:00,7.38,7.41,7.37,7.39,21789700.0,5.8334,5.8571,5.8255,5.8413,21789700.0
2012-02-01 15:30:00,7.38,7.39,7.34,7.36,28317600.0,5.8334,5.8413,5.8018,5.8176,28317600.0
2012-02-02 09:30:00,7.43,7.44,7.33,7.42,31301000.0,5.8729,5.8808,5.7939,5.865,31301000.0
2012-02-02 10:00:00,7.43,7.46,7.4,7.44,27333700.0,5.8729,5.8966,5.8492,5.8808,27333700.0
2012-02-02 10:30:00,7.44,7.47,7.42,7.47,25582700.0,5.8808,5.9045,5.865,5.9045,25582700.0
2012-02-02 11:00:00,7.47,7.49,7.46,7.46,19293500.0,5.9045,5.9203,5.8966,5.8966,19293500.0
2012-02-02 11:30:00,7.47,7.47,7.43,7.46,13148300.0,5.9045,5.9045,5.8729,5.8966,13148300.0
2012-02-02 12:00:00,7.46,7.47,7.41,7.44,14068100.0,5.8966,5.9045,5.8571,5.8808,14068100.0
2012-02-02 12:30:00,7.44,7.47,7.42,7.46,12170600.0,5.8808,5.9045,5.865,5.8966,12170600.0
2012-02-02 13:00:00,7.46,7.48,7.44,7.44,8877000.0,5.8966,5.9124,5.8808,5.8808,8877000.0
2012-02-02 13:30:00,7.44,7.48,7.44,7.47,15086400.0,5.8808,5.9124,5.8808,5.9045,15086400.0
2012-02-02 14:00:00,7.46,7.48,7.45,7.46,11098600.0,5.8966,5.9124,5.8887,5.8966,11098600.0
2012-02-02 14:30:00,7.45,7.47,7.43,7.44,11093000.0,5.8887,5.9045,5.8729,5.8808,11093000.0
2012-02-02 15:00:00,7.44,7.45,7.4,7.42,13102600.0,5.8808,5.8887,5.8492,5.865,13102600.0
2012-02-02 15:30:00,7.42,7.46,7.42,7.44,20824900.0,5.865,5.8966,5.865,5.8808,20824900.0
2012-02-03 09:30:00,7.66,7.88,7.63,7.86,75184000.0,6.0547,6.2286,6.031,6.2128,75184000.0
2012-02-03 10:00:00,7.87,7.89,7.78,7.8,44186000.0,6.2207,6.2365,6.1496,6.1654,44186000.0
2012-02-03 10:30:00,7.79,7.86,7.77,7.78,33386400.0,6.1575,6.2128,6.1417,6.1496,33386400.0
2012-02-03 11:00:00,7.78,7.85,7.76,7.83,21236800.0,6.1496,6.2049,6.1338,6.1891,21236800.0
2012-02-03 11:30:00,7.83,7.84,7.77,7.77,13710000.0,6.1891,6.197,6.1417,6.1417,13710000.0
2012-02-03 12:00:00,7.77,7.81,7.76,7.77,22680400.0,6.1417,6.1733,6.1338,6.1417,22680400.0
2012-02-03 12:30:00,7.77,7.79,7.71,7.76,17603600.0,6.1417,6.1575,6.0942,6.1338,17603600.0
2012-02-03 13:00:00,7.76,7.8,7.75,7.8,13240900.0,6.1338,6.1654,6.1259,6.1654,13240900.0
2012-02-03 13:30:00,7.8,7.81,7.77,7.81,12326400.0,6.1654,6.1733,6.1417,6.1733,12326400.0
2012-02-03 14:00:00,7.8,7.82,7.79,7.81,13918600.0,6.1654,6.1812,6.1575,6.1733,13918600.0
2012-02-03 14:30:00,7.8,7.83,7.8,7.82,6396200.0,6.1654,6.1891,6.1654,6.1812,6396200.0
2012-02-03 15:00:00,7.83,7.83,7.76,7.77,17894700.0,6.1891,6.1891,6.1338,6.1417,17894700.0
2012-02-03 15:30:00,7.77,7.84,7.76,7.83,44353700.0,6.1417,6.197,6.1338,6.1891,44353700.0
2012-02-06 09:30:00,7.78,7.89,7.77,7.85,34960600.0,6.1496,6.2365,6.1417,6.2049,34960600.0
2012-02-06 10:00:00,7.85,7.87,7.81,7.81,27526000.0,6.2049,6.2207,6.1733,6.1733,27526000.0
2012-02-06 10:30:00,7.82,7.83,7.77,7.81,22228500.0,6.1812,6.1891,6.1417,6.1733,22228500.0
2012-02-06 11:00:00,7.82,7.84,7.8,7.82,10807500.0,6.1812,6.197,6.1654,6.1812,10807500.0
2012-02-06 11:30:00,7.82,7.83,7.8,7.82,8720600.0,6.1812,6.1891,6.1654,6.1812,8720600.0
2012-02-06 12:00:00,7.82,7.84,7.81,7.83,7737300.0,6.1812,6.197,6.1733,6.1891,7737300.0
2012-02-06 12:30:00,7.83,7.88,7.82,7.88,11738900.0,6.1891,6.2286,6.1812,6.2286,11738900.0
2012-02-06 13:00:00,7.88,7.89,7.85,7.87,15288700.0,6.2286,6.2365,6.2049,6.2207,15288700.0
2012-02-06 13:30:00,7.86,7.88,7.85,7.87,11603500.0,6.2128,6.2286,6.2049,6.2207,11603500.0
2012-02-06 14:00:00,7.87,7.89,7.86,7.89,7292200.0,6.2207,6.2365,6.2128,6.2365,7292200.0
2012-02-06 14:30:00,7.89,7.9,7.87,7.89,11864800.0,6.2365,6.2444,6.2207,6.2365,11864800.0
2012-02-06 15:00:00,7.9,7.94,7.89,7.92,19640400.0,6.2444,6.276,6.2365,6.2602,19640400.0
2012-02-06 15:30:00,7.92,7.97,7.91,7.97,36216000.0,6.2602,6.2998,6.2523,6.2998,36216000.0
2012-02-07 09:30:00,7.95,7.99,7.88,7.91,48236800.0,6.2839,6.3156,6.2286,6.2523,48236800.0
2012-02-07 10:00:00,7.91,7.96,7.89,7.93,27118600.0,6.2523,6.2918,6.2365,6.2681,27118600.0
2012-02-07 10:30:00,7.93,7.98,7.92,7.97,16277300.0,6.2681,6.3077,6.2602,6.2998,16277300.0
2012-02-07 11:00:00,7.97,7.98,7.94,7.96,14463500.0,6.2998,6.3077,6.276,6.2918,14463500.0
2012-02-07 11:30:00,7.96,7.97,7.94,7.95,9542300.0,6.2918,6.2998,6.276,6.2839,9542300.0
2012-02-07 12:00:00,7.96,7.96,7.94,7.94,7096300.0,6.2918,6.2918,6.276,6.276,7096300.0
2012-02-07 12:30:00,7.94,7.95,7.92,7.94,7198100.0,6.276,6.2839,6.2602,6.276,7198100.0
2012-02-07 13:00:00,7.94,7.95,7.9,7.91,14578000.0,6.276,6.2839,6.2444,6.2523,14578000.0
2012-02-07 13:30:00,7.91,7.93,7.89,7.92,10885800.0,6.2523,6.2681,6.2365,6.2602,10885800.0
2012-02-07 14:00:00,7.92,7.94,7.9,7.92,10192000.0,6.2602,6.276,6.2444,6.2602,10192000.0
2012-02-07 14:30:00,7.92,7.93,7.84,7.85,15699900.0,6.2602,6.2681,6.197,6.2049,15699900.0
2012-02-07 15:00:00,7.86,7.9,7.85,7.9,15610300.0,6.2128,6.2444,6.2049,6.2444,15610300.0
2012-02-07 15:30:00,7.9,7.9,7.83,7.85,36674000.0,6.2444,6.2444,6.1891,6.2049,36674000.0
2012-02-08 09:30:00,7.96,7.98,7.93,7.98,40767600.0,6.2918,6.3077,6.2681,6.3077,40767600.0
2012-02-08 10:00:00,7.97,8.09,7.96,8.05,47433200.0,6.2998,6.3946,6.2918,6.363,47433200.0
2012-02-08 10:30:00,8.06,8.08,8.03,8.07,33009800.0,6.3709,6.3867,6.3472,6.3788,33009800.0
2012-02-08 11:00:00,8.07,8.09,7.98,8.01,37179700.0,6.3788,6.3946,6.3077,6.3314,37179700.0
2012-02-08 11:30:00,8.01,8.02,7.97,8.0,32672000.0,6.3314,6.3393,6.2998,6.3235,32672000.0
2012-02-08 12:00:00,8.0,8.01,7.95,8.0,29160600.0,6.3235,6.3314,6.2839,6.3235,29160600.0
2012-02-08 12:30:00,8.0,8.02,7.99,8.01,16937400.0,6.3235,6.3393,6.3156,6.3314,16937400.0
2012-02-08 13:00:00,8.02,8.03,7.99,8.03,16068100.0,6.3393,6.3472,6.3156,6.3472,16068100.0
2012-02-08 13:30:00,8.03,8.08,8.02,8.07,23090600.0,6.3472,6.3867,6.3393,6.3788,23090600.0
2012-02-08 14:00:00,8.07,8.12,8.06,8.11,31480900.0,6.3788,6.4183,6.3709,6.4104,31480900.0
2012-02-08 14:30:00,8.11,8.15,8.08,8.1,31166200.0,6.4104,6.442,6.3867,6.4025,31166200.0
2012-02-08 15:00:00,8.1,8.13,8.08,8.12,26263500.0,6.4025,6.4262,6.3867,6.4183,26263500.0
2012-02-08 15:30:00,8.12,8.14,8.09,8.12,39444600.0,6.4183,6.4341,6.3946,6.4183,39444600.0
2012-02-09 09:30:00,8.31,8.35,8.2,8.22,79968100.0,6.5685,6.6001,6.4816,6.4974,79968100.0
2012-02-09 10:00:00,8.22,8.24,8.1,8.13,65259500.0,6.4974,6.5132,6.4025,6.4262,65259500.0
2012-02-09 10:30:00,8.13,8.26,8.12,8.23,44178600.0,6.4262,6.529,6.4183,6.5053,44178600.0
2012-02-09 11:00:00,8.24,8.24,8.15,8.16,28517400.0,6.5132,6.5132,6.442,6.4499,28517400.0
2012-02-09 11:30:00,8.16,8.21,8.11,8.2,30512000.0,6.4499,6.4895,6.4104,6.4816,30512000.0
2012-02-09 12:00:00,8.2,8.25,8.17,8.18,24801000.0,6.4816,6.5211,6.4578,6.4657,24801000.0
2012-02-09 12:30:00,8.17,8.26,8.17,8.25,18593300.0,6.4578,6.529,6.4578,6.5211,18593300.0
2012-02-09 13:00:00,8.25,8.3,8.23,8.26,27398000.0,6.5211,6.5606,6.5053,6.529,27398000.0
2012-02-09 13:30:00,8.26,8.28,8.22,8.25,22447100.0,6.529,6.5448,6.4974,6.5211,22447100.0
2012-02-09 14:00:00,8.25,8.26,8.22,8.24,10849200.0,6.5211,6.529,6.4974,6.5132,10849200.0
2012-02-09 14:30:00,8.24,8.26,8.21,8.23,25484000.0,6.5132,6.529,6.4895,6.5053,25484000.0
2012-02-09 15:00:00,8.23,8.24,8.17,8.2,26162900.0,6.5053,6.5132,6.4578,6.4816,26162900.0
2012-02-09 15:30:00,8.2,8.22,8.16,8.18,40330100.0,6.4816,6.4974,6.4499,6.4657,40330100.0
2012-02-10 09:30:00,8.05,8.12,7.98,8.05,54959000.0,6.363,6.4183,6.3077,6.363,54959000.0
2012-02-10 10:00:00,8.06,8.07,8.01,8.03,32150700.0,6.3709,6.3788,6.3314,6.3472,32150700.0
2012-02-10 10:30:00,8.03,8.08,8.02,8.07,19911700.0,6.3472,6.3867,6.3393,6.3788,19911700.0
2012-02-10 11:00:00,8.07,8.12,8.07,8.09,14726300.0,6.3788,6.4183,6.3788,6.3946,14726300.0
2012-02-10 11:30:00,8.09,8.11,8.08,8.1,11020600.0,6.3946,6.4104,6.3867,6.4025,11020600.0
2012-02-10 12:00:00,8.1,8.1,8.08,8.08,5945100.0,6.4025,6.4025,6.3867,6.3867,5945100.0
2012-02-10 12:30:00,8.08,8.1,8.08,8.1,6533200.0,6.3867,6.4025,6.3867,6.4025,6533200.0
2012-02-10 13:00:00,8.1,8.11,8.09,8.1,5380100.0,6.4025,6.4104,6.3946,6.4025,5380100.0
2012-02-10 13:30:00,8.1,8.1,8.05,8.05,15099700.0,6.4025,6.4025,6.363,6.363,15099700.0
2012-02-10 14:00:00,8.05,8.08,8.05,8.08,7488400.0,6.363,6.3867,6.363,6.3867,7488400.0
2012-02-10 14:30:00,8.08,8.08,8.07,8.07,6073600.0,6.3867,6.3867,6.3788,6.3788,6073600.0
2012-02-10 15:00:00,8.07,8.08,8.01,8.04,22152100.0,6.3788,6.3867,6.3314,6.3551,22152100.0
2012-02-10 15:30:00,8.04,8.09,8.04,8.08,28709700.0,6.3551,6.3946,6.3551,6.3867,28709700.0
2012-02-13 09:30:00,8.26,8.31,8.24,8.27,49032000.0,6.529,6.5685,6.5132,6.5369,49032000.0
2012-02-13 10:00:00,8.27,8.28,8.24,8.24,23861400.0,6.5369,6.5448,6.5132,6.5132,23861400.0
2012-02-13 10:30:00,8.25,8.26,8.21,8.26,19374100.0,6.5211,6.529,6.4895,6.529,19374100.0
2012-02-13 11:00:00,8.26,8.28,8.25,8.28,12503800.0,6.529,6.5448,6.5211,6.5448,12503800.0
2012-02-13 11:30:00,8.27,8.29,8.26,8.27,10830800.0,6.5369,6.5527,6.529,6.5369,10830800.0
2012-02-13 12:00:00,8.28,8.29,8.26,8.27,8037100.0,6.5448,6.5527,6.529,6.5369,8037100.0
2012-02-13 12:30:00,8.27,8.28,8.22,8.28,19241100.0,6.5369,6.5448,6.4974,6.5448,19241100.0
2012-02-13 13:00:00,8.28,8.3,8.07,8.28,18326300.0,6.5448,6.5606,6.3788,6.5448,18326300.0
2012-02-13 13:30:00,8.29,8.31,8.27,8.28,18021300.0,6.5527,6.5685,6.5369,6.5448,18021300.0
2012-02-13 14:00:00,8.28,8.3,8.26,8.28,17673100.0,6.5448,6.5606,6.529,6.5448,17673100.0
2012-02-13 14:30:00,8.28,8.3,8.26,8.27,16454900.0,6.5448,6.5606,6.529,6.5369,16454900.0
2012-02-13 15:00:00,8.27,8.3,8.26,8.29,17918700.0,6.5369,6.5606,6.529,6.5527,17918700.0
2012-02-13 15:30:00,8.29,8.3,8.24,8.26,38792800.0,6.5527,6.5606,6.5132,6.529,38792800.0
2012-02-14 09:30:00,8.15,8.17,7.99,8.02,77474300.0,6.442,6.4578,6.3156,6.3393,77474300.0
2012-02-14 10:00:00,8.02,8.03,7.96,8.02,46980700.0,6.3393,6.3472,6.2918,6.3393,46980700.0
2012-02-14 10:30:00,8.03,8.04,7.98,8.01,22649200.0,6.3472,6.3551,6.3077,6.3314,22649200.0
2012-02-14 11:00:00,8.01,8.07,8.0,8.05,16023900.0,6.3314,6.3788,6.3235,6.363,16023900.0
2012-02-14 11:30:00,8.05,8.09,8.03,8.05,20780000.0,6.363,6.3946,6.3472,6.363,20780000.0
2012-02-14 12:00:00,8.05,8.05,8.0,8.0,10999300.0,6.363,6.363,6.3235,6.3235,10999300.0
2012-02-14 12:30:00,8.0,8.03,7.98,8.0,20653900.0,6.3235,6.3472,6.3077,6.3235,20653900.0
2012-02-14 13:00:00,8.0,8.0,7.95,7.99,18339300.0,6.3235,6.3235,6.2839,6.3156,18339300.0
2012-02-14 13:30:00,7.98,8.02,7.98,8.0,10738400.0,6.3077,6.3393,6.3077,6.3235,10738400.0
2012-02-14 14:00:00,8.0,8.02,7.97,7.98,13067900.0,6.3235,6.3393,6.2998,6.3077,13067900.0
2012-02-14 14:30:00,7.98,8.02,7.96,8.0,13130700.0,6.3077,6.3393,6.2918,6.3235,13130700.0
2012-02-14 15:00:00,8.01,8.02,7.96,7.96,20251100.0,6.3314,6.3393,6.2918,6.2918,20251100.0
2012-02-14 15:30:00,7.96,8.01,7.95,7.99,48528200.0,6.2918,6.3314,6.2839,6.3156,48528200.0
2012-02-15 09:30:00,8.01,8.09,7.99,8.08,52908500.0,6.3314,6.3946,6.3156,6.3867,52908500.0
2012-02-15 10:00:00,8.09,8.12,8.05,8.07,34254800.0,6.3946,6.4183,6.363,6.3788,34254800.0
2012-02-15 10:30:00,8.08,8.08,8.04,8.04,12463300.0,6.3867,6.3867,6.3551,6.3551,12463300.0
2012-02-15 11:00:00,8.04,8.06,8.02,8.04,16873600.0,6.3551,6.3709,6.3393,6.3551,16873600.0
2012-02-15 11:30:00,8.04,8.05,8.03,8.05,9114100.0,6.3551,6.363,6.3472,6.363,9114100.0
2012-02-15 12:00:00,8.04,8.05,8.01,8.01,12755600.0,6.3551,6.363,6.3314,6.3314,12755600.0
2012-02-15 12:30:00,8.02,8.02,7.82,7.88,45915800.0,6.3393,6.3393,6.1812,6.2286,45915800.0
2012-02-15 13:00:00,7.88,7.94,7.84,7.94,22703200.0,6.2286,6.276,6.197,6.276,22703200.0
2012-02-15 13:30:00,7.93,7.95,7.89,7.95,17761800.0,6.2681,6.2839,6.2365,6.2839,17761800.0
2012-02-15 14:00:00,7.95,7.96,7.86,7.93,19832200.0,6.2839,6.2918,6.2128,6.2681,19832200.0
2012-02-15 14:30:00,7.94,7.94,7.87,7.88,13819200.0,6.276,6.276,6.2207,6.2286,13819200.0
2012-02-15 15:00:00,7.87,7.9,7.83,7.9,22238800.0,6.2207,6.2444,6.1891,6.2444,22238800.0
2012-02-15 15:30:00,7.9,7.91,7.77,7.77,43573800.0,6.2444,6.2523,6.1417,6.1417,43573800.0
2012-02-16 09:30:00,7.71,7.74,7.66,7.68,47514500.0,6.0942,6.118,6.0547,6.0705,47514500.0
2012-02-16 10:00:00,7.68,7.82,7.68,7.8,35996100.0,6.0705,6.1812,6.0705,6.1654,35996100.0
2012-02-16 10:30:00,7.81,7.84,7.79,7.81,20972300.0,6.1733,6.197,6.1575,6.1733,20972300.0
2012-02-16 11:00:00,7.81,7.98,7.81,7.96,37285300.0,6.1733,6.3077,6.1733,6.2918,37285300.0
2012-02-16 11:30:00,7.96,8.05,7.94,8.02,28988700.0,6.2918,6.363,6.276,6.3393,28988700.0
2012-02-16 12:00:00,8.03,8.05,7.98,7.99,21118100.0,6.3472,6.363,6.3077,6.3156,21118100.0
2012-02-16 12:30:00,7.99,8.01,7.97,7.98,10841200.0,6.3156,6.3314,6.2998,6.3077,10841200.0
2012-02-16 13:00:00,7.99,8.03,7.98,8.03,9859800.0,6.3156,6.3472,6.3077,6.3472,9859800.0
2012-02-16 13:30:00,8.02,8.07,8.02,8.05,16998300.0,6.3393,6.3788,6.3393,6.363,16998300.0
2012-02-16 14:00:00,8.06,8.07,8.04,8.06,11783900.0,6.3709,6.3788,6.3551,6.3709,11783900.0
2012-02-16 14:30:00,8.06,8.1,8.06,8.09,17159800.0,6.3709,6.4025,6.3709,6.3946,17159800.0
2012-02-16 15:00:00,8.09,8.1,8.05,8.07,17289100.0,6.3946,6.4025,6.363,6.3788,17289100.0
2012-02-16 15:30:00,8.07,8.13,8.06,8.09,38944300.0,6.3788,6.4262,6.3709,6.3946,38944300.0
2012-02-17 09:30:00,8.04,8.08,7.99,8.05,80538300.0,6.3551,6.3867,6.3156,6.363,80538300.0
2012-02-17 10:00:00,8.05,8.07,7.94,7.95,47883700.0,6.363,6.3788,6.276,6.2839,47883700.0
2012-02-17 10:30:00,7.96,8.0,7.94,7.98,22592500.0,6.2918,6.3235,6.276,6.3077,22592500.0
2012-02-17 11:00:00,7.98,8.0,7.96,8.0,15208000.0,6.3077,6.3235,6.2918,6.3235,15208000.0
2012-02-17 11:30:00,7.99,8.01,7.99,8.0,13128800.0,6.3156,6.3314,6.3156,6.3235,13128800.0
2012-02-17 12:00:00,8.0,8.01,7.98,7.99,9024400.0,6.3235,6.3314,6.3077,6.3156,9024400.0
2012-02-17 12:30:00,8.0,8.01,7.98,7.99,8225500.0,6.3235,6.3314,6.3077,6.3156,8225500.0
2012-02-17 13:00:00,7.99,8.02,7.99,8.01,12757200.0,6.3156,6.3393,6.3156,6.3314,12757200.0
2012-02-17 13:30:00,8.02,8.03,8.01,8.02,7466000.0,6.3393,6.3472,6.3314,6.3393,7466000.0
2012-02-17 14:00:00,8.02,8.03,7.98,8.0,20007700.0,6.3393,6.3472,6.3077,6.3235,20007700.0
2012-02-17 14:30:00,8.0,8.01,7.98,7.99,12789000.0,6.3235,6.3314,6.3077,6.3156,12789000.0
2012-02-17 15:00:00,7.99,8.02,7.98,8.02,14726000.0,6.3156,6.3393,6.3077,6.3393,14726000.0
2012-02-17 15:30:00,8.02,8.03,7.99,8.01,41303200.0,6.3393,6.3472,6.3156,6.3314,41303200.0
2012-02-21 09:30:00,8.03,8.06,8.0,8.02,38801100.0,6.3472,6.3709,6.3235,6.3393,38801100.0
2012-02-21 10:00:00,8.01,8.1,8.0,8.1,26519800.0,6.3314,6.4025,6.3235,6.4025,26519800.0
2012-02-21 10:30:00,8.1,8.15,8.09,8.15,24121600.0,6.4025,6.442,6.3946,6.442,24121600.0
2012-02-21 11:00:00,8.14,8.16,8.12,8.14,22652800.0,6.4341,6.4499,6.4183,6.4341,22652800.0
2012-02-21 11:30:00,8.14,8.15,8.12,8.13,13169700.0,6.4341,6.442,6.4183,6.4262,13169700.0
2012-02-21 12:00:00,8.13,8.16,8.1,8.16,19183900.0,6.4262,6.4499,6.4025,6.4499,19183900.0
2012-02-21 12:30:00,8.15,8.18,8.14,8.17,14513100.0,6.442,6.4657,6.4341,6.4578,14513100.0
2012-02-21 13:00:00,8.17,8.18,8.16,8.17,10391600.0,6.4578,6.4657,6.4499,6.4578,10391600.0
2012-02-21 13:30:00,8.17,8.2,8.16,8.18,15300800.0,6.4578,6.4816,6.4499,6.4657,15300800.0
2012-02-21 14:00:00,8.18,8.19,8.16,8.17,15156300.0,6.4657,6.4736,6.4499,6.4578,15156300.0
2012-02-21 14:30:00,8.18,8.18,8.06,8.08,25366400.0,6.4657,6.4657,6.3709,6.3867,25366400.0
2012-02-21 15:00:00,8.09,8.11,8.08,8.1,17599200.0,6.3946,6.4104,6.3867,6.4025,17599200.0
2012-02-21 15:30:00,8.11,8.14,8.1,8.1,26167400.0,6.4104,6.4341,6.4025,6.4025,26167400.0
2012-02-22 09:30:00,8.07,8.13,8.02,8.03,31071600.0,6.3788,6.4262,6.3393,6.3472,31071600.0
2012-02-22 10:00:00,8.03,8.11,7.99,8.06,34141600.0,6.3472,6.4104,6.3156,6.3709,34141600.0
2012-02-22 10:30:00,8.06,8.09,8.04,8.08,15280000.0,6.3709,6.3946,6.3551,6.3867,15280000.0
2012-02-22 11:00:00,8.09,8.1,8.05,8.06,8478800.0,6.3946,6.4025,6.363,6.3709,8478800.0
2012-02-22 11:30:00,8.06,8.07,8.03,8.04,9757000.0,6.3709,6.3788,6.3472,6.3551,9757000.0
2012-02-22 12:00:00,8.04,8.05,8.02,8.03,12179200.0,6.3551,6.363,6.3393,6.3472,12179200.0
2012-02-22 12:30:00,8.03,8.04,8.01,8.02,8852300.0,6.3472,6.3551,6.3314,6.3393,8852300.0
2012-02-22 13:00:00,8.02,8.04,8.01,8.02,8396200.0,6.3393,6.3551,6.3314,6.3393,8396200.0
2012-02-22 13:30:00,8.03,8.03,8.0,8.01,9522400.0,6.3472,6.3472,6.3235,6.3314,9522400.0
2012-02-22 14:00:00,8.01,8.03,8.0,8.01,10447700.0,6.3314,6.3472,6.3235,6.3314,10447700.0
2012-02-22 14:30:00,8.01,8.02,7.98,7.99,17657800.0,6.3314,6.3393,6.3077,6.3156,17657800.0
2012-02-22 15:00:00,7.99,8.01,7.97,8.0,20282300.0,6.3156,6.3314,6.2998,6.3235,20282300.0
2012-02-22 15:30:00,8.0,8.01,7.95,7.95,30733900.0,6.3235,6.3314,6.2839,6.2839,30733900.0
2012-02-23 09:30:00,7.97,7.99,7.9,7.96,28255300.0,6.2998,6.3156,6.2444,6.2918,28255300.0
2012-02-23 10:00:00,7.97,8.02,7.96,7.99,17391700.0,6.2998,6.3393,6.2918,6.3156,17391700.0
2012-02-23 10:30:00,8.0,8.04,7.98,8.03,16299100.0,6.3235,6.3551,6.3077,6.3472,16299100.0
2012-02-23 11:00:00,8.03,8.04,8.02,8.04,8194900.0,6.3472,6.3551,6.3393,6.3551,8194900.0
2012-02-23 11:30:00,8.04,8.04,8.0,8.02,9418700.0,6.3551,6.3551,6.3235,6.3393,9418700.0
2012-02-23 12:00:00,8.03,8.03,8.01,8.01,3790900.0,6.3472,6.3472,6.3314,6.3314,3790900.0
2012-02-23 12:30:00,8.02,8.05,8.02,8.02,8554800.0,6.3393,6.363,6.3393,6.3393,8554800.0
2012-02-23 13:00:00,8.03,8.03,8.01,8.01,2237000.0,6.3472,6.3472,6.3314,6.3314,2237000.0
2012-02-23 13:30:00,8.02,8.03,7.98,8.02,9085300.0,6.3393,6.3472,6.3077,6.3393,9085300.0
2012-02-23 14:00:00,8.03,8.03,8.01,8.02,3941300.0,6.3472,6.3472,6.3314,6.3393,3941300.0
2012-02-23 14:30:00,8.02,8.03,8.01,8.02,4990800.0,6.3393,6.3472,6.3314,6.3393,4990800.0
2012-02-23 15:00:00,8.02,8.03,8.01,8.02,4718400.0,6.3393,6.3472,6.3314,6.3393,4718400.0
2012-02-23 15:30:00,8.02,8.03,8.0,8.01,15729700.0,6.3393,6.3472,6.3235,6.3314,15729700.0
2012-02-24 09:30:00,8.05,8.09,8.02,8.05,16929700.0,6.363,6.3946,6.3393,6.363,16929700.0
2012-02-24 10:00:00,8.05,8.06,7.97,7.99,15069800.0,6.363,6.3709,6.2998,6.3156,15069800.0
2012-02-24 10:30:00,7.99,8.04,7.98,8.02,15014100.0,6.3156,6.3551,6.3077,6.3393,15014100.0
2012-02-24 11:00:00,8.02,8.04,8.02,8.04,4330100.0,6.3393,6.3551,6.3393,6.3551,4330100.0
2012-02-24 11:30:00,8.04,8.04,8.02,8.04,6806600.0,6.3551,6.3551,6.3393,6.3551,6806600.0
2012-02-24 12:00:00,8.04,8.04,7.99,8.0,7066600.0,6.3551,6.3551,6.3156,6.3235,7066600.0
2012-02-24 12:30:00,8.0,8.01,7.95,7.97,11971600.0,6.3235,6.3314,6.2839,6.2998,11971600.0
2012-02-24 13:00:00,7.97,7.99,7.94,7.94,13998000.0,6.2998,6.3156,6.276,6.276,13998000.0
2012-02-24 13:30:00,7.94,7.96,7.92,7.95,12195100.0,6.276,6.2918,6.2602,6.2839,12195100.0
2012-02-24 14:00:00,7.95,7.96,7.91,7.91,9513400.0,6.2839,6.2918,6.2523,6.2523,9513400.0
2012-02-24 14:30:00,7.92,7.94,7.89,7.93,12084900.0,6.2602,6.276,6.2365,6.2681,12084900.0
2012-02-24 15:00:00,7.92,7.93,7.88,7.92,10355600.0,6.2602,6.2681,6.2286,6.2602,10355600.0
2012-02-24 15:30:00,7.92,7.92,7.88,7.89,20596600.0,6.2602,6.2602,6.2286,6.2365,20596600.0
2012-02-27 09:30:00,7.79,7.79,7.67,7.72,52417500.0,6.1575,6.1575,6.0626,6.1021,52417500.0
2012-02-27 10:00:00,7.72,7.78,7.71,7.78,21736700.0,6.1021,6.1496,6.0942,6.1496,21736700.0
2012-02-27 10:30:00,7.78,7.81,7.76,7.79,15791600.0,6.1496,6.1733,6.1338,6.1575,15791600.0
2012-02-27 11:00:00,7.79,7.88,7.78,7.84,18947100.0,6.1575,6.2286,6.1496,6.197,18947100.0
2012-02-27 11:30:00,7.84,7.85,7.81,7.84,9643200.0,6.197,6.2049,6.1733,6.197,9643200.0
2012-02-27 12:00:00,7.84,7.87,7.83,7.87,9114100.0,6.197,6.2207,6.1891,6.2207,9114100.0
2012-02-27 12:30:00,7.87,7.95,7.85,7.92,15265800.0,6.2207,6.2839,6.2049,6.2602,15265800.0
2012-02-27 13:00:00,7.92,7.94,7.9,7.92,7134200.0,6.2602,6.276,6.2444,6.2602,7134200.0
2012-02-27 13:30:00,7.93,7.96,7.91,7.92,14553600.0,6.2681,6.2918,6.2523,6.2602,14553600.0
2012-02-27 14:00:00,7.92,7.96,7.92,7.95,9875400.0,6.2602,6.2918,6.2602,6.2839,9875400.0
2012-02-27 14:30:00,7.96,7.98,7.91,7.97,16959900.0,6.2918,6.3077,6.2523,6.2998,16959900.0
2012-02-27 15:00:00,7.98,8.04,7.97,8.02,34308700.0,6.3077,6.3551,6.2998,6.3393,34308700.0
2012-02-27 15:30:00,8.02,8.05,8.02,8.05,39280400.0,6.3393,6.363,6.3393,6.363,39280400.0
2012-02-28 09:30:00,8.05,8.11,8.0,8.08,35350900.0,6.363,6.4104,6.3235,6.3867,35350900.0
2012-02-28 10:00:00,8.08,8.12,8.04,8.07,33390000.0,6.3867,6.4183,6.3551,6.3788,33390000.0
2012-02-28 10:30:00,8.06,8.14,8.06,8.13,20207200.0,6.3709,6.4341,6.3709,6.4262,20207200.0
2012-02-28 11:00:00,8.13,8.15,8.12,8.13,14037400.0,6.4262,6.442,6.4183,6.4262,14037400.0
2012-02-28 11:30:00,8.13,8.14,8.11,8.13,6869100.0,6.4262,6.4341,6.4104,6.4262,6869100.0
2012-02-28 12:00:00,8.13,8.14,8.1,8.11,6541700.0,6.4262,6.4341,6.4025,6.4104,6541700.0
2012-02-28 12:30:00,8.11,8.12,8.1,8.11,4053700.0,6.4104,6.4183,6.4025,6.4104,4053700.0
2012-02-28 13:00:00,8.11,8.12,8.1,8.11,2780100.0,6.4104,6.4183,6.4025,6.4104,2780100.0
2012-02-28 13:30:00,8.11,8.11,8.05,8.08,12712800.0,6.4104,6.4104,6.363,6.3867,12712800.0
2012-02-28 14:00:00,8.08,8.08,8.06,8.06,3522600.0,6.3867,6.3867,6.3709,6.3709,3522600.0
2012-02-28 14:30:00,8.06,8.09,8.05,8.09,5273600.0,6.3709,6.3946,6.363,6.3946,5273600.0
2012-02-28 15:00:00,8.09,8.1,8.07,8.1,6455700.0,6.3946,6.4025,6.3788,6.4025,6455700.0
2012-02-28 15:30:00,8.1,8.12,8.08,8.12,21763400.0,6.4025,6.4183,6.3867,6.4183,21763400.0
2012-02-29 09:30:00,8.16,8.23,8.14,8.22,35616700.0,6.458,6.5134,6.4422,6.5055,35616700.0
2012-02-29 10:00:00,8.22,8.24,8.12,8.15,30177400.0,6.5055,6.5213,6.4264,6.4501,30177400.0
2012-02-29 10:30:00,8.15,8.15,8.04,8.11,30066900.0,6.4501,6.4501,6.3631,6.4185,30066900.0
2012-02-29 11:00:00,8.11,8.14,8.06,8.07,17698000.0,6.4185,6.4422,6.3789,6.3868,17698000.0
2012-02-29 11:30:00,8.06,8.12,8.05,8.11,12618700.0,6.3789,6.4264,6.371,6.4185,12618700.0
2012-02-29 12:00:00,8.1,8.14,8.09,8.13,8097600.0,6.4105,6.4422,6.4026,6.4343,8097600.0
2012-02-29 12:30:00,8.12,8.15,8.1,8.12,8724600.0,6.4264,6.4501,6.4105,6.4264,8724600.0
2012-02-29 13:00:00,8.12,8.15,8.11,8.13,9155800.0,6.4264,6.4501,6.4185,6.4343,9155800.0
2012-02-29 13:30:00,8.13,8.17,8.11,8.16,12361700.0,6.4343,6.4659,6.4185,6.458,12361700.0
2012-02-29 14:00:00,8.15,8.16,8.11,8.13,9792700.0,6.4501,6.458,6.4185,6.4343,9792700.0
2012-02-29 14:30:00,8.13,8.13,8.1,8.1,6995100.0,6.4343,6.4343,6.4105,6.4105,6995100.0
2012-02-29 15:00:00,8.1,8.11,8.04,8.06,14525600.0,6.4105,6.4185,6.3631,6.3789,14525600.0
2012-02-29 15:30:00,8.06,8.06,7.97,7.98,45295400.0,6.3789,6.3789,6.3077,6.3156,45295400.0
2012-03-01 09:30:00,8.09,8.14,8.07,8.12,24968500.0,6.4026,6.4422,6.3868,6.4264,24968500.0
2012-03-01 10:00:00,8.12,8.12,8.06,8.09,24961300.0,6.4264,6.4264,6.3789,6.4026,24961300.0
2012-03-01 10:30:00,8.09,8.11,8.06,8.11,19165800.0,6.4026,6.4185,6.3789,6.4185,19165800.0
2012-03-01 11:00:00,8.11,8.11,8.09,8.11,6818100.0,6.4185,6.4185,6.4026,6.4185,6818100.0
2012-03-01 11:30:00,8.1,8.14,8.1,8.12,14304400.0,6.4105,6.4422,6.4105,6.4264,14304400.0
2012-03-01 12:00:00,8.13,8.17,8.11,8.15,15319500.0,6.4343,6.4659,6.4185,6.4501,15319500.0
2012-03-01 12:30:00,8.15,8.16,8.13,8.15,6060400.0,6.4501,6.458,6.4343,6.4501,6060400.0
2012-03-01 13:00:00,8.14,8.16,8.12,8.16,8351000.0,6.4422,6.458,6.4264,6.458,8351000.0
2012-03-01 13:30:00,8.15,8.16,8.14,8.16,5424200.0,6.4501,6.458,6.4422,6.458,5424200.0
2012-03-01 14:00:00,8.16,8.17,8.11,8.11,10204000.0,6.458,6.4659,6.4185,6.4185,10204000.0
2012-03-01 14:30:00,8.12,8.12,8.09,8.12,11967600.0,6.4264,6.4264,6.4026,6.4264,11967600.0
2012-03-01 15:00:00,8.12,8.12,8.06,8.09,16096200.0,6.4264,6.4264,6.3789,6.4026,16096200.0
2012-03-01 15:30:00,8.09,8.12,8.05,8.11,23592400.0,6.4026,6.4264,6.371,6.4185,23592400.0
2012-03-02 09:30:00,8.11,8.19,8.1,8.16,26845500.0,6.4185,6.4818,6.4105,6.458,26845500.0
2012-03-02 10:00:00,8.16,8.19,8.14,8.18,13227800.0,6.458,6.4818,6.4422,6.4739,13227800.0
2012-03-02 10:30:00,8.18,8.21,8.15,8.18,16944100.0,6.4739,6.4976,6.4501,6.4739,16944100.0
2012-03-02 11:00:00,8.18,8.2,8.16,8.19,12698100.0,6.4739,6.4897,6.458,6.4818,12698100.0
2012-03-02 11:30:00,8.19,8.19,8.16,8.17,7631200.0,6.4818,6.4818,6.458,6.4659,7631200.0
2012-03-02 12:00:00,8.17,8.17,8.14,8.15,8693200.0,6.4659,6.4659,6.4422,6.4501,8693200.0
2012-03-02 12:30:00,8.15,8.18,8.15,8.18,7708000.0,6.4501,6.4739,6.4501,6.4739,7708000.0
2012-03-02 13:00:00,8.17,8.18,8.15,8.16,6536200.0,6.4659,6.4739,6.4501,6.458,6536200.0
2012-03-02 13:30:00,8.16,8.17,8.15,8.16,3984400.0,6.458,6.4659,6.4501,6.458,3984400.0
2012-03-02 14:00:00,8.17,8.18,8.16,8.17,3602200.0,6.4659,6.4739,6.458,6.4659,3602200.0
2012-03-02 14:30:00,8.17,8.17,8.15,8.16,5570300.0,6.4659,6.4659,6.4501,6.458,5570300.0
2012-03-02 15:00:00,8.16,8.17,8.15,8.17,7359000.0,6.458,6.4659,6.4501,6.4659,7359000.0
2012-03-02 15:30:00,8.17,8.17,8.12,8.13,15908900.0,6.4659,6.4659,6.4264,6.4343,15908900.0
2012-03-05 09:30:00,8.09,8.13,8.06,8.08,26360000.0,6.4026,6.4343,6.3789,6.3947,26360000.0
2012-03-05 10:00:00,8.08,8.12,8.02,8.03,21956800.0,6.3947,6.4264,6.3472,6.3551,21956800.0
2012-03-05 10:30:00,8.03,8.05,7.99,8.01,22278500.0,6.3551,6.371,6.3235,6.3393,22278500.0
2012-03-05 11:00:00,8.01,8.03,7.99,8.03,17001300.0,6.3393,6.3551,6.3235,6.3551,17001300.0
2012-03-05 11:30:00,8.03,8.03,7.96,7.96,23364100.0,6.3551,6.3551,6.2997,6.2997,23364100.0
2012-03-05 12:00:00,7.96,7.98,7.95,7.97,10321900.0,6.2997,6.3156,6.2918,6.3077,10321900.0
2012-03-05 12:30:00,7.97,7.97,7.95,7.97,7812400.0,6.3077,6.3077,6.2918,6.3077,7812400.0
2012-03-05 13:00:00,7.97,7.98,7.95,7.98,9054000.0,6.3077,6.3156,6.2918,6.3156,9054000.0
2012-03-05 13:30:00,7.98,8.0,7.97,7.98,9770700.0,6.3156,6.3314,6.3077,6.3156,9770700.0
2012-03-05 14:00:00,7.98,8.0,7.97,7.99,6004900.0,6.3156,6.3314,6.3077,6.3235,6004900.0
2012-03-05 14:30:00,8.0,8.02,7.98,8.01,8584300.0,6.3314,6.3472,6.3156,6.3393,8584300.0
2012-03-05 15:00:00,8.01,8.02,8.0,8.02,6105500.0,6.3393,6.3472,6.3314,6.3472,6105500.0
2012-03-05 15:30:00,8.02,8.02,7.96,7.97,20953100.0,6.3472,6.3472,6.2997,6.3077,20953100.0
2012-03-06 09:30:00,7.78,7.79,7.67,7.76,52590700.0,6.1573,6.1652,6.0702,6.1415,52590700.0
2012-03-06 10:00:00,7.75,7.79,7.68,7.74,33174700.0,6.1335,6.1652,6.0781,6.1256,33174700.0
2012-03-06 10:30:00,7.74,7.78,7.71,7.73,23829000.0,6.1256,6.1573,6.1019,6.1177,23829000.0
2012-03-06 11:00:00,7.73,7.76,7.72,7.76,15019200.0,6.1177,6.1415,6.1098,6.1415,15019200.0
2012-03-06 11:30:00,7.76,7.76,7.72,7.74,11674800.0,6.1415,6.1415,6.1098,6.1256,11674800.0
2012-03-06 12:00:00,7.73,7.75,7.7,7.72,10760000.0,6.1177,6.1335,6.094,6.1098,10760000.0
2012-03-06 12:30:00,7.71,7.74,7.7,7.71,6645400.0,6.1019,6.1256,6.094,6.1019,6645400.0
2012-03-06 13:00:00,7.71,7.72,7.69,7.71,13329800.0,6.1019,6.1098,6.0861,6.1019,13329800.0
2012-03-06 13:30:00,7.71,7.73,7.69,7.7,10775400.0,6.1019,6.1177,6.0861,6.094,10775400.0
2012-03-06 14:00:00,7.7,7.72,7.68,7.69,11714700.0,6.094,6.1098,6.0781,6.0861,11714700.0
2012-03-06 14:30:00,7.69,7.69,7.66,7.67,12340600.0,6.0861,6.0861,6.0623,6.0702,12340600.0
2012-03-06 15:00:00,7.66,7.71,7.66,7.7,14455200.0,6.0623,6.1019,6.0623,6.094,14455200.0
2012-03-06 15:30:00,7.7,7.72,7.68,7.71,27296500.0,6.094,6.1098,6.0781,6.1019,27296500.0
2012-03-07 09:30:00,7.81,7.85,7.77,7.83,34046400.0,6.181,6.2127,6.1494,6.1969,34046400.0
2012-03-07 10:00:00,7.82,7.85,7.82,7.82,18638700.0,6.1889,6.2127,6.1889,6.1889,18638700.0
2012-03-07 10:30:00,7.83,7.83,7.81,7.82,8164900.0,6.1969,6.1969,6.181,6.1889,8164900.0
2012-03-07 11:00:00,7.82,7.9,7.82,7.88,21119300.0,6.1889,6.2523,6.1889,6.2364,21119300.0
2012-03-07 11:30:00,7.89,7.9,7.87,7.89,9877400.0,6.2443,6.2523,6.2285,6.2443,9877400.0
2012-03-07 12:00:00,7.9,7.93,7.88,7.9,14531600.0,6.2523,6.276,6.2364,6.2523,14531600.0
2012-03-07 12:30:00,7.9,7.94,7.89,7.92,11504200.0,6.2523,6.2839,6.2443,6.2681,11504200.0
2012-03-07 13:00:00,7.92,7.93,7.89,7.9,5590100.0,6.2681,6.276,6.2443,6.2523,5590100.0
2012-03-07 13:30:00,7.9,7.91,7.88,7.9,7392200.0,6.2523,6.2602,6.2364,6.2523,7392200.0
2012-03-07 14:00:00,7.89,7.94,7.89,7.93,10841000.0,6.2443,6.2839,6.2443,6.276,10841000.0
2012-03-07 14:30:00,7.93,7.96,7.91,7.95,12070400.0,6.276,6.2997,6.2602,6.2918,12070400.0
2012-03-07 15:00:00,7.95,7.97,7.94,7.95,18336700.0,6.2918,6.3077,6.2839,6.2918,18336700.0
2012-03-07 15:30:00,7.96,8.0,7.94,8.0,60241700.0,6.2997,6.3314,6.2839,6.3314,60241700.0
2012-03-08 09:30:00,8.07,8.12,8.02,8.04,30165600.0,6.3868,6.4264,6.3472,6.3631,30165600.0
2012-03-08 10:00:00,8.04,8.04,8.0,8.02,13351600.0,6.3631,6.3631,6.3314,6.3472,13351600.0
2012-03-08 10:30:00,8.02,8.05,8.01,8.02,8542500.0,6.3472,6.371,6.3393,6.3472,8542500.0
2012-03-08 11:00:00,8.02,8.04,8.02,8.02,7385100.0,6.3472,6.3631,6.3472,6.3472,7385100.0
2012-03-08 11:30:00,8.03,8.08,8.02,8.07,13085200.0,6.3551,6.3947,6.3472,6.3868,13085200.0
2012-03-08 12:00:00,8.07,8.1,8.06,8.1,8271700.0,6.3868,6.4105,6.3789,6.4105,8271700.0
2012-03-08 12:30:00,8.1,8.1,8.08,8.1,6610600.0,6.4105,6.4105,6.3947,6.4105,6610600.0
2012-03-08 13:00:00,8.09,8.1,8.05,8.05,8016900.0,6.4026,6.4105,6.371,6.371,8016900.0
2012-03-08 13:30:00,8.05,8.07,8.03,8.03,6167500.0,6.371,6.3868,6.3551,6.3551,6167500.0
2012-03-08 14:00:00,8.03,8.05,8.03,8.03,6839200.0,6.3551,6.371,6.3551,6.3551,6839200.0
2012-03-08 14:30:00,8.03,8.1,8.03,8.1,11818500.0,6.3551,6.4105,6.3551,6.4105,11818500.0
2012-03-08 15:00:00,8.1,8.1,8.07,8.07,10983000.0,6.4105,6.4105,6.3868,6.3868,10983000.0
2012-03-08 15:30:00,8.08,8.08,8.04,8.05,19842200.0,6.3947,6.3947,6.3631,6.371,19842200.0
2012-03-09 09:30:00,8.12,8.13,8.06,8.09,23815500.0,6.4264,6.4343,6.3789,6.4026,23815500.0
2012-03-09 10:00:00,8.09,8.16,8.08,8.14,23650000.0,6.4026,6.458,6.3947,6.4422,23650000.0
2012-03-09 10:30:00,8.15,8.17,8.14,8.15,15134800.0,6.4501,6.4659,6.4422,6.4501,15134800.0
2012-03-09 11:00:00,8.15,8.19,8.14,8.15,16241100.0,6.4501,6.4818,6.4422,6.4501,16241100.0
2012-03-09 11:30:00,8.15,8.16,8.14,8.15,8490000.0,6.4501,6.458,6.4422,6.4501,8490000.0
2012-03-09 12:00:00,8.15,8.15,8.13,8.13,6923400.0,6.4501,6.4501,6.4343,6.4343,6923400.0
2012-03-09 12:30:00,8.14,8.15,8.12,8.13,8237000.0,6.4422,6.4501,6.4264,6.4343,8237000.0
2012-03-09 13:00:00,8.13,8.15,8.13,8.14,5454600.0,6.4343,6.4501,6.4343,6.4422,5454600.0
2012-03-09 13:30:00,8.14,8.15,8.13,8.13,5503700.0,6.4422,6.4501,6.4343,6.4343,5503700.0
2012-03-09 14:00:00,8.14,8.14,8.12,8.13,5998600.0,6.4422,6.4422,6.4264,6.4343,5998600.0
2012-03-09 14:30:00,8.13,8.14,8.02,8.06,22105500.0,6.4343,6.4422,6.3472,6.3789,22105500.0
2012-03-09 15:00:00,8.05,8.08,8.05,8.07,10863400.0,6.371,6.3947,6.371,6.3868,10863400.0
2012-03-09 15:30:00,8.07,8.08,8.01,8.05,29475200.0,6.3868,6.3947,6.3393,6.371,29475200.0
2012-03-12 09:30:00,8.01,8.06,7.97,8.02,24387000.0,6.3393,6.3789,6.3077,6.3472,24387000.0
2012-03-12 10:00:00,8.02,8.03,7.98,8.0,14498800.0,6.3472,6.3551,6.3156,6.3314,14498800.0
2012-03-12 10:30:00,8.0,8.01,7.97,8.01,10971300.0,6.3314,6.3393,6.3077,6.3393,10971300.0
2012-03-12 11:00:00,8.01,8.01,7.98,7.99,6120400.0,6.3393,6.3393,6.3156,6.3235,6120400.0
2012-03-12 11:30:00,7.99,7.99,7.92,7.94,18390400.0,6.3235,6.3235,6.2681,6.2839,18390400.0
2012-03-12 12:00:00,7.94,7.98,7.91,7.97,16270900.0,6.2839,6.3156,6.2602,6.3077,16270900.0
2012-03-12 12:30:00,7.97,7.97,7.94,7.95,7657300.0,6.3077,6.3077,6.2839,6.2918,7657300.0
2012-03-12 13:00:00,7.95,7.97,7.94,7.96,5817600.0,6.2918,6.3077,6.2839,6.2997,5817600.0
2012-03-12 13:30:00,7.97,8.0,7.96,7.98,9061400.0,6.3077,6.3314,6.2997,6.3156,9061400.0
2012-03-12 14:00:00,7.99,7.99,7.96,7.97,5228700.0,6.3235,6.3235,6.2997,6.3077,5228700.0
2012-03-12 14:30:00,7.97,7.99,7.95,7.98,11244400.0,6.3077,6.3235,6.2918,6.3156,11244400.0
2012-03-12 15:00:00,7.98,7.99,7.96,7.98,8036400.0,6.3156,6.3235,6.2997,6.3156,8036400.0
2012-03-12 15:30:00,7.98,7.99,7.95,7.98,14965800.0,6.3156,6.3235,6.2918,6.3156,14965800.0
2012-03-13 09:30:00,8.07,8.1,8.05,8.08,25054000.0,6.3868,6.4105,6.371,6.3947,25054000.0
2012-03-13 10:00:00,8.08,8.13,8.07,8.12,21480000.0,6.3947,6.4343,6.3868,6.4264,21480000.0
2012-03-13 10:30:00,8.12,8.15,8.11,8.12,24740900.0,6.4264,6.4501,6.4185,6.4264,24740900.0
2012-03-13 11:00:00,8.13,8.14,8.11,8.11,12201100.0,6.4343,6.4422,6.4185,6.4185,12201100.0
2012-03-13 11:30:00,8.12,8.14,8.11,8.13,11111100.0,6.4264,6.4422,6.4185,6.4343,11111100.0
2012-03-13 12:00:00,8.13,8.14,8.13,8.14,5314100.0,6.4343,6.4422,6.4343,6.4422,5314100.0
2012-03-13 12:30:00,8.13,8.15,8.12,8.13,11802500.0,6.4343,6.4501,6.4264,6.4343,11802500.0
2012-03-13 13:00:00,8.13,8.15,8.13,8.13,5260300.0,6.4343,6.4501,6.4343,6.4343,5260300.0
2012-03-13 13:30:00,8.14,8.14,8.1,8.12,9054400.0,6.4422,6.4422,6.4105,6.4264,9054400.0
2012-03-13 14:00:00,8.12,8.14,8.09,8.12,14475700.0,6.4264,6.4422,6.4026,6.4264,14475700.0
2012-03-13 14:30:00,8.12,8.13,8.11,8.13,7228800.0,6.4264,6.4343,6.4185,6.4343,7228800.0
2012-03-13 15:00:00,8.13,8.47,8.13,8.36,117157700.0,6.4343,6.7034,6.4343,6.6163,117157700.0
2012-03-13 15:30:00,8.36,8.5,8.34,8.5,95340200.0,6.6163,6.7271,6.6005,6.7271,95340200.0
2012-03-14 09:30:00,8.66,8.74,8.56,8.71,91885300.0,6.8537,6.9171,6.7746,6.8933,91885300.0
2012-03-14 10:00:00,8.72,8.9,8.68,8.82,69778700.0,6.9012,7.0437,6.8696,6.9804,69778700.0
2012-03-14 10:30:00,8.82,8.83,8.68,8.71,43633400.0,6.9804,6.9883,6.8696,6.8933,43633400.0
2012-03-14 11:00:00,8.71,8.76,8.62,8.68,38483100.0,6.8933,6.9329,6.8221,6.8696,38483100.0
2012-03-14 11:30:00,8.68,8.8,8.67,8.77,26946700.0,6.8696,6.9645,6.8617,6.9408,26946700.0
2012-03-14 12:00:00,8.78,8.79,8.72,8.76,15895800.0,6.9487,6.9566,6.9012,6.9329,15895800.0
2012-03-14 12:30:00,8.76,8.8,8.75,8.8,11430900.0,6.9329,6.9645,6.925,6.9645,11430900.0
2012-03-14 13:00:00,8.79,8.88,8.79,8.86,22829600.0,6.9566,7.0279,6.9566,7.012,22829600.0
2012-03-14 13:30:00,8.85,8.86,8.72,8.72,23157100.0,7.0041,7.012,6.9012,6.9012,23157100.0
2012-03-14 14:00:00,8.72,8.77,8.67,8.71,21052100.0,6.9012,6.9408,6.8617,6.8933,21052100.0
2012-03-14 14:30:00,8.71,8.77,8.68,8.76,17308700.0,6.8933,6.9408,6.8696,6.9329,17308700.0
2012-03-14 15:00:00,8.76,8.78,8.69,8.76,25356800.0,6.9329,6.9487,6.8775,6.9329,25356800.0
2012-03-14 15:30:00,8.76,8.86,8.74,8.85,42393800.0,6.9329,7.012,6.9171,7.0041,42393800.0
2012-03-15 09:30:00,8.98,9.04,8.85,8.99,70500500.0,7.107,7.1545,7.0041,7.1149,70500500.0
2012-03-15 10:00:00,8.99,9.12,8.98,9.06,61168400.0,7.1149,7.2178,7.107,7.1703,61168400.0
2012-03-15 10:30:00,9.07,9.12,9.05,9.08,38203100.0,7.1782,7.2178,7.1624,7.1861,38203100.0
2012-03-15 11:00:00,9.08,9.1,9.05,9.08,29044200.0,7.1861,7.202,7.1624,7.1861,29044200.0
2012-03-15 11:30:00,9.08,9.1,9.04,9.06,31456600.0,7.1861,7.202,7.1545,7.1703,31456600.0
2012-03-15 12:00:00,9.06,9.1,9.05,9.08,25245900.0,7.1703,7.202,7.1624,7.1861,25245900.0
2012-03-15 12:30:00,9.07,9.15,9.06,9.14,33038600.0,7.1782,7.2415,7.1703,7.2336,33038600.0
2012-03-15 13:00:00,9.14,9.25,9.13,9.19,35851000.0,7.2336,7.3207,7.2257,7.2732,35851000.0
2012-03-15 13:30:00,9.18,9.22,9.18,9.19,21344400.0,7.2653,7.2969,7.2653,7.2732,21344400.0
2012-03-15 14:00:00,9.2,9.22,9.17,9.19,22678800.0,7.2811,7.2969,7.2574,7.2732,22678800.0
2012-03-15 14:30:00,9.19,9.2,9.14,9.19,24973500.0,7.2732,7.2811,7.2336,7.2732,24973500.0
2012-03-15 15:00:00,9.19,9.24,9.17,9.23,24083800.0,7.2732,7.3128,7.2574,7.3049,24083800.0
2012-03-15 15:30:00,9.22,9.25,9.19,9.24,44467300.0,7.2969,7.3207,7.2732,7.3128,44467300.0
2012-03-16 09:30:00,9.41,9.5,9.33,9.37,111257500.0,7.4473,7.5185,7.384,7.4156,111257500.0
2012-03-16 10:00:00,9.37,9.46,9.34,9.4,44626800.0,7.4156,7.4869,7.3919,7.4394,44626800.0
2012-03-16 10:30:00,9.39,9.54,9.38,9.53,36475900.0,7.4315,7.5502,7.4236,7.5423,36475900.0
2012-03-16 11:00:00,9.53,9.63,9.51,9.55,48806000.0,7.5423,7.6214,7.5264,7.5581,48806000.0
2012-03-16 11:30:00,9.55,9.6,9.52,9.59,26607800.0,7.5581,7.5977,7.5344,7.5898,26607800.0
2012-03-16 12:00:00,9.59,9.59,9.56,9.57,21189900.0,7.5898,7.5898,7.566,7.5739,21189900.0
2012-03-16 12:30:00,9.57,9.6,9.55,9.59,19236100.0,7.5739,7.5977,7.5581,7.5898,19236100.0
2012-03-16 13:00:00,9.58,9.65,9.57,9.59,26061700.0,7.5818,7.6372,7.5739,7.5898,26061700.0
2012-03-16 13:30:00,9.59,9.62,9.58,9.61,17207400.0,7.5898,7.6135,7.5818,7.6056,17207400.0
2012-03-16 14:00:00,9.6,9.7,9.6,9.67,24412800.0,7.5977,7.6768,7.5977,7.6531,24412800.0
2012-03-16 14:30:00,9.67,9.75,9.66,9.74,32330200.0,7.6531,7.7164,7.6452,7.7085,32330200.0
2012-03-16 15:00:00,9.74,9.8,9.65,9.7,49336800.0,7.7085,7.756,7.6372,7.6768,49336800.0
2012-03-16 15:30:00,9.7,9.79,9.68,9.79,66165700.0,7.6768,7.748,7.661,7.748,66165700.0
2012-03-19 09:30:00,9.78,10.08,9.75,10.02,101256400.0,7.7401,7.9776,7.7164,7.9301,101256400.0
2012-03-19 10:00:00,10.02,10.03,9.85,9.98,62664100.0,7.9301,7.938,7.7955,7.8984,62664100.0
2012-03-19 10:30:00,9.97,10.1,9.97,10.06,47330000.0,7.8905,7.9934,7.8905,7.9617,47330000.0
2012-03-19 11:00:00,10.05,10.07,9.93,9.99,40684800.0,7.9538,7.9696,7.8588,7.9063,40684800.0
2012-03-19 11:30:00,9.98,10.03,9.96,10.01,35099500.0,7.8984,7.938,7.8826,7.9222,35099500.0
2012-03-19 12:00:00,10.01,10.05,9.97,9.99,26484800.0,7.9222,7.9538,7.8905,7.9063,26484800.0
2012-03-19 12:30:00,9.99,10.02,9.96,10.0,21673000.0,7.9063,7.9301,7.8826,7.9142,21673000.0
2012-03-19 13:00:00,10.0,10.01,9.95,9.97,16876100.0,7.9142,7.9222,7.8747,7.8905,16876100.0
2012-03-19 13:30:00,9.98,9.99,9.87,9.88,28797800.0,7.8984,7.9063,7.8114,7.8193,28797800.0
2012-03-19 14:00:00,9.88,9.94,9.86,9.91,28497700.0,7.8193,7.8668,7.8034,7.843,28497700.0
2012-03-19 14:30:00,9.91,9.91,9.73,9.77,49654600.0,7.843,7.843,7.7006,7.7322,49654600.0
2012-03-19 15:00:00,9.77,9.79,9.54,9.55,79192400.0,7.7322,7.748,7.5502,7.5581,79192400.0
2012-03-19 15:30:00,9.55,9.65,9.51,9.53,92288800.0,7.5581,7.6372,7.5264,7.5423,92288800.0
2012-03-20 09:30:00,9.63,9.82,9.59,9.79,69370700.0,7.6214,7.7718,7.5898,7.748,69370700.0
2012-03-20 10:00:00,9.79,9.9,9.77,9.85,55913800.0,7.748,7.8351,7.7322,7.7955,55913800.0
2012-03-20 10:30:00,9.86,9.94,9.85,9.91,36923300.0,7.8034,7.8668,7.7955,7.843,36923300.0
2012-03-20 11:00:00,9.91,9.97,9.85,9.87,34311000.0,7.843,7.8905,7.7955,7.8114,34311000.0
2012-03-20 11:30:00,9.86,9.88,9.6,9.76,46852000.0,7.8034,7.8193,7.5977,7.7243,46852000.0
2012-03-20 12:00:00,9.76,9.79,9.71,9.74,25744600.0,7.7243,7.748,7.6847,7.7085,25744600.0
2012-03-20 12:30:00,9.74,9.76,9.66,9.7,24438600.0,7.7085,7.7243,7.6452,7.6768,24438600.0
2012-03-20 13:00:00,9.7,9.74,9.68,9.74,15619300.0,7.6768,7.7085,7.661,7.7085,15619300.0
2012-03-20 13:30:00,9.74,9.83,9.7,9.82,24431700.0,7.7085,7.7797,7.6768,7.7718,24431700.0
2012-03-20 14:00:00,9.82,9.83,9.75,9.79,17524000.0,7.7718,7.7797,7.7164,7.748,17524000.0
2012-03-20 14:30:00,9.79,9.84,9.77,9.8,18726500.0,7.748,7.7876,7.7322,7.756,18726500.0
2012-03-20 15:00:00,9.8,9.84,9.79,9.81,16248300.0,7.756,7.7876,7.748,7.7639,16248300.0
2012-03-20 15:30:00,9.8,9.83,9.74,9.8,33735700.0,7.756,7.7797,7.7085,7.756,33735700.0
2012-03-21 09:30:00,9.96,10.03,9.87,9.92,77554100.0,7.8826,7.938,7.8114,7.8509,77554100.0
2012-03-21 10:00:00,9.92,9.92,9.8,9.88,47673600.0,7.8509,7.8509,7.756,7.8193,47673600.0
2012-03-21 10:30:00,9.88,9.91,9.8,9.83,30191400.0,7.8193,7.843,7.756,7.7797,30191400.0
2012-03-21 11:00:00,9.83,9.87,9.81,9.83,14914900.0,7.7797,7.8114,7.7639,7.7797,14914900.0
2012-03-21 11:30:00,9.84,9.88,9.83,9.85,14442300.0,7.7876,7.8193,7.7797,7.7955,14442300.0
2012-03-21 12:00:00,9.86,9.91,9.84,9.88,14487200.0,7.8034,7.843,7.7876,7.8193,14487200.0
2012-03-21 12:30:00,9.88,9.9,9.87,9.88,8903100.0,7.8193,7.8351,7.8114,7.8193,8903100.0
2012-03-21 13:00:00,9.88,9.88,9.82,9.85,12868000.0,7.8193,7.8193,7.7718,7.7955,12868000.0
2012-03-21 13:30:00,9.85,9.86,9.82,9.85,11997900.0,7.7955,7.8034,7.7718,7.7955,11997900.0
2012-03-21 14:00:00,9.85,9.86,9.82,9.85,11942600.0,7.7955,7.8034,7.7718,7.7955,11942600.0
2012-03-21 14:30:00,9.84,9.87,9.8,9.84,17886900.0,7.7876,7.8114,7.756,7.7876,17886900.0
2012-03-21 15:00:00,9.85,9.86,9.82,9.83,13225500.0,7.7955,7.8034,7.7718,7.7797,13225500.0
2012-03-21 15:30:00,9.83,9.85,9.81,9.83,28865300.0,7.7797,7.7955,7.7639,7.7797,28865300.0
2012-03-22 09:30:00,9.66,9.75,9.65,9.72,46357900.0,7.6452,7.7164,7.6372,7.6926,46357900.0
2012-03-22 10:00:00,9.72,9.77,9.69,9.72,19880500.0,7.6926,7.7322,7.6689,7.6926,19880500.0
2012-03-22 10:30:00,9.72,9.73,9.65,9.68,17406800.0,7.6926,7.7006,7.6372,7.661,17406800.0
2012-03-22 11:00:00,9.67,9.68,9.63,9.66,15129800.0,7.6531,7.661,7.6214,7.6452,15129800.0
2012-03-22 11:30:00,9.67,9.68,9.64,9.65,9174700.0,7.6531,7.661,7.6293,7.6372,9174700.0
2012-03-22 12:00:00,9.66,9.66,9.61,9.63,13653300.0,7.6452,7.6452,7.6056,7.6214,13653300.0
2012-03-22 12:30:00,9.62,9.66,9.59,9.66,13753400.0,7.6135,7.6452,7.5898,7.6452,13753400.0
2012-03-22 13:00:00,9.66,9.68,9.64,9.68,11247000.0,7.6452,7.661,7.6293,7.661,11247000.0
2012-03-22 13:30:00,9.68,9.69,9.61,9.63,9600900.0,7.661,7.6689,7.6056,7.6214,9600900.0
2012-03-22 14:00:00,9.62,9.63,9.53,9.6,30614500.0,7.6135,7.6214,7.5423,7.5977,30614500.0
2012-03-22 14:30:00,9.61,9.61,9.53,9.56,11769600.0,7.6056,7.6056,7.5423,7.566,11769600.0
2012-03-22 15:00:00,9.57,9.57,9.52,9.55,16734900.0,7.5739,7.5739,7.5344,7.5581,16734900.0
2012-03-22 15:30:00,9.55,9.63,9.53,9.59,27303700.0,7.5581,7.6214,7.5423,7.5898,27303700.0
2012-03-23 09:30:00,9.47,9.65,9.4,9.57,47793900.0,7.4948,7.6372,7.4394,7.5739,47793900.0
2012-03-23 10:00:00,9.58,9.63,9.53,9.6,32825300.0,7.5818,7.6214,7.5423,7.5977,32825300.0
2012-03-23 10:30:00,9.6,9.68,9.59,9.67,19765400.0,7.5977,7.661,7.5898,7.6531,19765400.0
2012-03-23 11:00:00,9.66,9.72,9.64,9.72,13894800.0,7.6452,7.6926,7.6293,7.6926,13894800.0
2012-03-23 11:30:00,9.72,9.75,9.65,9.72,18440500.0,7.6926,7.7164,7.6372,7.6926,18440500.0
2012-03-23 12:00:00,9.72,9.73,9.65,9.72,11771100.0,7.6926,7.7006,7.6372,7.6926,11771100.0
2012-03-23 12:30:00,9.72,9.8,9.71,9.78,13223800.0,7.6926,7.756,7.6847,7.7401,13223800.0
2012-03-23 13:00:00,9.79,9.84,9.78,9.84,19082900.0,7.748,7.7876,7.7401,7.7876,19082900.0
2012-03-23 13:30:00,9.84,9.85,9.79,9.8,13818500.0,7.7876,7.7955,7.748,7.756,13818500.0
2012-03-23 14:00:00,9.8,9.84,9.79,9.83,11231300.0,7.756,7.7876,7.748,7.7797,11231300.0
2012-03-23 14:30:00,9.83,9.84,9.81,9.82,12014800.0,7.7797,7.7876,7.7639,7.7718,12014800.0
2012-03-23 15:00:00,9.82,9.83,9.78,9.82,12421400.0,7.7718,7.7797,7.7401,7.7718,12421400.0
2012-03-23 15:30:00,9.83,9.84,9.79,9.84,34985100.0,7.7797,7.7876,7.748,7.7876,34985100.0
2012-03-26 09:30:00,10.01,10.04,9.93,9.96,46819700.0,7.9222,7.9459,7.8588,7.8826,46819700.0
2012-03-26 10:00:00,9.95,9.99,9.92,9.95,28677100.0,7.8747,7.9063,7.8509,7.8747,28677100.0
2012-03-26 10:30:00,9.94,9.95,9.88,9.95,18788000.0,7.8668,7.8747,7.8193,7.8747,18788000.0
2012-03-26 11:00:00,9.95,9.95,9.91,9.92,12407000.0,7.8747,7.8747,7.843,7.8509,12407000.0
2012-03-26 11:30:00,9.92,9.94,9.86,9.88,17452300.0,7.8509,7.8668,7.8034,7.8193,17452300.0
2012-03-26 12:00:00,9.88,9.91,9.87,9.89,10305600.0,7.8193,7.843,7.8114,7.8272,10305600.0
2012-03-26 12:30:00,9.89,9.9,9.85,9.87,12435600.0,7.8272,7.8351,7.7955,7.8114,12435600.0
2012-03-26 13:00:00,9.87,9.89,9.86,9.89,4544100.0,7.8114,7.8272,7.8034,7.8272,4544100.0
2012-03-26 13:30:00,9.89,9.91,9.86,9.88,7684200.0,7.8272,7.843,7.8034,7.8193,7684200.0
2012-03-26 14:00:00,9.88,9.91,9.87,9.9,7517300.0,7.8193,7.843,7.8114,7.8351,7517300.0
2012-03-26 14:30:00,9.9,9.92,9.88,9.9,9555100.0,7.8351,7.8509,7.8193,7.8351,9555100.0
2012-03-26 15:00:00,9.9,9.94,9.89,9.92,13934900.0,7.8351,7.8668,7.8272,7.8509,13934900.0
2012-03-26 15:30:00,9.92,9.94,9.89,9.92,25594300.0,7.8509,7.8668,7.8272,7.8509,25594300.0
2012-03-27 09:30:00,9.87,9.9,9.82,9.87,28279300.0,7.8114,7.8351,7.7718,7.8114,28279300.0
2012-03-27 10:00:00,9.87,9.87,9.82,9.84,16726000.0,7.8114,7.8114,7.7718,7.7876,16726000.0
2012-03-27 10:30:00,9.83,9.84,9.76,9.77,22076400.0,7.7797,7.7876,7.7243,7.7322,22076400.0
2012-03-27 11:00:00,9.77,9.79,9.75,9.76,17120600.0,7.7322,7.748,7.7164,7.7243,17120600.0
2012-03-27 11:30:00,9.76,9.78,9.73,9.77,16417400.0,7.7243,7.7401,7.7006,7.7322,16417400.0
2012-03-27 12:00:00,9.77,9.78,9.76,9.77,7294100.0,7.7322,7.7401,7.7243,7.7322,7294100.0
2012-03-27 12:30:00,9.76,9.77,9.67,9.71,18109400.0,7.7243,7.7322,7.6531,7.6847,18109400.0
2012-03-27 13:00:00,9.71,9.73,9.69,9.71,11641100.0,7.6847,7.7006,7.6689,7.6847,11641100.0
2012-03-27 13:30:00,9.7,9.71,9.67,9.7,9274800.0,7.6768,7.6847,7.6531,7.6768,9274800.0
2012-03-27 14:00:00,9.7,9.76,9.69,9.74,13405100.0,7.6768,7.7243,7.6689,7.7085,13405100.0
2012-03-27 14:30:00,9.75,9.76,9.73,9.75,7880700.0,7.7164,7.7243,7.7006,7.7164,7880700.0
2012-03-27 15:00:00,9.74,9.76,9.65,9.65,15894700.0,7.7085,7.7243,7.6372,7.6372,15894700.0
2012-03-27 15:30:00,9.65,9.67,9.58,9.6,45402000.0,7.6372,7.6531,7.5818,7.5977,45402000.0
2012-03-28 09:30:00,9.62,9.72,9.58,9.69,36715900.0,7.6135,7.6926,7.5818,7.6689,36715900.0
2012-03-28 10:00:00,9.69,9.78,9.69,9.72,25688600.0,7.6689,7.7401,7.6689,7.6926,25688600.0
2012-03-28 10:30:00,9.72,9.74,9.66,9.74,14448700.0,7.6926,7.7085,7.6452,7.7085,14448700.0
2012-03-28 11:00:00,9.74,9.75,9.7,9.7,10205300.0,7.7085,7.7164,7.6768,7.6768,10205300.0
2012-03-28 11:30:00,9.7,9.71,9.58,9.63,20783200.0,7.6768,7.6847,7.5818,7.6214,20783200.0
2012-03-28 12:00:00,9.63,9.67,9.6,9.65,15455200.0,7.6214,7.6531,7.5977,7.6372,15455200.0
2012-03-28 12:30:00,9.66,9.7,9.65,9.68,10828000.0,7.6452,7.6768,7.6372,7.661,10828000.0
2012-03-28 13:00:00,9.69,9.72,9.66,9.68,12601900.0,7.6689,7.6926,7.6452,7.661,12601900.0
2012-03-28 13:30:00,9.68,9.7,9.66,9.69,7676400.0,7.661,7.6768,7.6452,7.6689,7676400.0
2012-03-28 14:00:00,9.68,9.69,9.62,9.64,11496900.0,7.661,7.6689,7.6135,7.6293,11496900.0
2012-03-28 14:30:00,9.65,9.69,9.63,9.68,8948400.0,7.6372,7.6689,7.6214,7.661,8948400.0
2012-03-28 15:00:00,9.69,9.7,9.65,9.7,13299300.0,7.6689,7.6768,7.6372,7.6768,13299300.0
2012-03-28 15:30:00,9.69,9.74,9.68,9.74,30069900.0,7.6689,7.7085,7.661,7.7085,30069900.0
2012-03-29 09:30:00,9.63,9.68,9.58,9.61,29972500.0,7.6214,7.661,7.5818,7.6056,29972500.0
2012-03-29 10:00:00,9.61,9.65,9.57,9.58,23535400.0,7.6056,7.6372,7.5739,7.5818,23535400.0
2012-03-29 10:30:00,9.59,9.6,9.51,9.55,25660700.0,7.5898,7.5977,7.5264,7.5581,25660700.0
2012-03-29 11:00:00,9.55,9.56,9.48,9.48,19277800.0,7.5581,7.566,7.5027,7.5027,19277800.0
2012-03-29 11:30:00,9.48,9.5,9.43,9.47,26080800.0,7.5027,7.5185,7.4631,7.4948,26080800.0
2012-03-29 12:00:00,9.47,9.54,9.46,9.52,13425400.0,7.4948,7.5502,7.4869,7.5344,13425400.0
2012-03-29 12:30:00,9.52,9.58,9.51,9.58,11170600.0,7.5344,7.5818,7.5264,7.5818,11170600.0
2012-03-29 13:00:00,9.57,9.58,9.53,9.53,10916500.0,7.5739,7.5818,7.5423,7.5423,10916500.0
2012-03-29 13:30:00,9.54,9.54,9.46,9.49,13719100.0,7.5502,7.5502,7.4869,7.5106,13719100.0
2012-03-29 14:00:00,9.49,9.51,9.48,9.5,11167500.0,7.5106,7.5264,7.5027,7.5185,11167500.0
2012-03-29 14:30:00,9.49,9.51,9.47,9.49,9842400.0,7.5106,7.5264,7.4948,7.5106,9842400.0
2012-03-29 15:00:00,9.49,9.52,9.47,9.5,15692000.0,7.5106,7.5344,7.4948,7.5185,15692000.0
2012-03-29 15:30:00,9.5,9.57,9.49,9.52,30870600.0,7.5185,7.5739,7.5106,7.5344,30870600.0
2012-03-30 09:30:00,9.61,9.64,9.53,9.57,26806000.0,7.6056,7.6293,7.5423,7.5739,26806000.0
2012-03-30 10:00:00,9.57,9.59,9.37,9.44,35313800.0,7.5739,7.5898,7.4156,7.471,35313800.0
2012-03-30 10:30:00,9.44,9.46,9.35,9.4,33027400.0,7.471,7.4869,7.3998,7.4394,33027400.0
2012-03-30 11:00:00,9.41,9.48,9.4,9.45,15188400.0,7.4473,7.5027,7.4394,7.479,15188400.0
2012-03-30 11:30:00,9.46,9.49,9.44,9.48,10150200.0,7.4869,7.5106,7.471,7.5027,10150200.0
2012-03-30 12:00:00,9.48,9.48,9.45,9.47,5631300.0,7.5027,7.5027,7.479,7.4948,5631300.0
2012-03-30 12:30:00,9.47,9.48,9.43,9.44,6843600.0,7.4948,7.5027,7.4631,7.471,6843600.0
2012-03-30 13:00:00,9.43,9.47,9.43,9.46,4642900.0,7.4631,7.4948,7.4631,7.4869,4642900.0
2012-03-30 13:30:00,9.46,9.49,9.46,9.47,6882900.0,7.4869,7.5106,7.4869,7.4948,6882900.0
2012-03-30 14:00:00,9.48,9.53,9.47,9.52,8791600.0,7.5027,7.5423,7.4948,7.5344,8791600.0
2012-03-30 14:30:00,9.52,9.56,9.51,9.53,12311400.0,7.5344,7.566,7.5264,7.5423,12311400.0
2012-03-30 15:00:00,9.52,9.55,9.52,9.54,8311100.0,7.5344,7.5581,7.5344,7.5502,8311100.0
2012-03-30 15:30:00,9.54,9.57,9.5,9.56,36073400.0,7.5502,7.5739,7.5185,7.566,36073400.0
2012-04-02 09:30:00,9.54,9.55,9.41,9.45,23958600.0,7.5502,7.5581,7.4473,7.479,23958600.0
2012-04-02 10:00:00,9.46,9.59,9.44,9.55,22083700.0,7.4869,7.5898,7.471,7.5581,22083700.0
2012-04-02 10:30:00,9.55,9.67,9.54,9.66,15778900.0,7.5581,7.6531,7.5502,7.6452,15778900.0
2012-04-02 11:00:00,9.66,9.71,9.64,9.69,18420500.0,7.6452,7.6847,7.6293,7.6689,18420500.0
2012-04-02 11:30:00,9.69,9.76,9.68,9.76,15780400.0,7.6689,7.7243,7.661,7.7243,15780400.0
2012-04-02 12:00:00,9.75,9.78,9.71,9.71,12525500.0,7.7164,7.7401,7.6847,7.6847,12525500.0
2012-04-02 12:30:00,9.71,9.74,9.69,9.71,8619200.0,7.6847,7.7085,7.6689,7.6847,8619200.0
2012-04-02 13:00:00,9.71,9.72,9.69,9.7,5776000.0,7.6847,7.6926,7.6689,7.6768,5776000.0
2012-04-02 13:30:00,9.69,9.74,9.69,9.72,5626800.0,7.6689,7.7085,7.6689,7.6926,5626800.0
2012-04-02 14:00:00,9.71,9.72,9.68,9.7,5444700.0,7.6847,7.6926,7.661,7.6768,5444700.0
2012-04-02 14:30:00,9.71,9.74,9.7,9.72,5949800.0,7.6847,7.7085,7.6768,7.6926,5949800.0
2012-04-02 15:00:00,9.72,9.73,9.69,9.7,7254500.0,7.6926,7.7006,7.6689,7.6768,7254500.0
2012-04-02 15:30:00,9.7,9.71,9.66,9.66,21411800.0,7.6768,7.6847,7.6452,7.6452,21411800.0
2012-04-03 09:30:00,9.67,9.67,9.57,9.6,22443900.0,7.6531,7.6531,7.5739,7.5977,22443900.0
2012-04-03 10:00:00,9.6,9.63,9.55,9.57,18832900.0,7.5977,7.6214,7.5581,7.5739,18832900.0
2012-04-03 10:30:00,9.57,9.61,9.56,9.59,10019100.0,7.5739,7.6056,7.566,7.5898,10019100.0
2012-04-03 11:00:00,9.59,9.59,9.53,9.54,12718400.0,7.5898,7.5898,7.5423,7.5502,12718400.0
2012-04-03 11:30:00,9.54,9.56,9.49,9.53,18922900.0,7.5502,7.566,7.5106,7.5423,18922900.0
2012-04-03 12:00:00,9.53,9.54,9.48,9.52,9299100.0,7.5423,7.5502,7.5027,7.5344,9299100.0
2012-04-03 12:30:00,9.51,9.53,9.49,9.52,4733000.0,7.5264,7.5423,7.5106,7.5344,4733000.0
2012-04-03 13:00:00,9.52,9.54,9.51,9.52,4295400.0,7.5344,7.5502,7.5264,7.5344,4295400.0
2012-04-03 13:30:00,9.52,9.53,9.5,9.52,4126900.0,7.5344,7.5423,7.5185,7.5344,4126900.0
2012-04-03 14:00:00,9.52,9.53,9.46,9.46,21346100.0,7.5344,7.5423,7.4869,7.4869,21346100.0
2012-04-03 14:30:00,9.46,9.48,9.41,9.45,18271900.0,7.4869,7.5027,7.4473,7.479,18271900.0
2012-04-03 15:00:00,9.45,9.5,9.44,9.45,12818300.0,7.479,7.5185,7.471,7.479,12818300.0
2012-04-03 15:30:00,9.45,9.51,9.45,9.48,22285100.0,7.479,7.5264,7.479,7.5027,22285100.0
2012-04-04 09:30:00,9.35,9.36,9.27,9.3,34690400.0,7.3998,7.4077,7.3365,7.3603,34690400.0
2012-04-04 10:00:00,9.3,9.31,9.18,9.21,46871000.0,7.3603,7.3682,7.2653,7.289,46871000.0
2012-04-04 10:30:00,9.22,9.22,9.18,9.2,21099100.0,7.2969,7.2969,7.2653,7.2811,21099100.0
2012-04-04 11:00:00,9.2,9.21,9.15,9.18,20283500.0,7.2811,7.289,7.2415,7.2653,20283500.0
2012-04-04 11:30:00,9.17,9.22,9.17,9.21,10071200.0,7.2574,7.2969,7.2574,7.289,10071200.0
2012-04-04 12:00:00,9.21,9.27,9.19,9.25,10408700.0,7.289,7.3365,7.2732,7.3207,10408700.0
2012-04-04 12:30:00,9.25,9.26,9.23,9.23,8708400.0,7.3207,7.3286,7.3049,7.3049,8708400.0
2012-04-04 13:00:00,9.23,9.24,9.21,9.22,5805500.0,7.3049,7.3128,7.289,7.2969,5805500.0
2012-04-04 13:30:00,9.22,9.25,9.22,9.25,5711100.0,7.2969,7.3207,7.2969,7.3207,5711100.0
2012-04-04 14:00:00,9.25,9.26,9.22,9.24,7986300.0,7.3207,7.3286,7.2969,7.3128,7986300.0
2012-04-04 14:30:00,9.24,9.29,9.24,9.27,9928400.0,7.3128,7.3523,7.3128,7.3365,9928400.0
2012-04-04 15:00:00,9.27,9.27,9.23,9.24,9724900.0,7.3365,7.3365,7.3049,7.3128,9724900.0
2012-04-04 15:30:00,9.24,9.26,9.2,9.2,23132100.0,7.3128,7.3286,7.2811,7.2811,23132100.0
2012-04-05 09:30:00,9.14,9.28,9.11,9.24,37039600.0,7.2336,7.3444,7.2099,7.3128,37039600.0
2012-04-05 10:00:00,9.24,9.33,9.24,9.31,19247700.0,7.3128,7.384,7.3128,7.3682,19247700.0
2012-04-05 10:30:00,9.32,9.4,9.29,9.39,21310400.0,7.3761,7.4394,7.3523,7.4315,21310400.0
2012-04-05 11:00:00,9.38,9.4,9.35,9.36,16444900.0,7.4236,7.4394,7.3998,7.4077,16444900.0
2012-04-05 11:30:00,9.36,9.37,9.31,9.34,10218300.0,7.4077,7.4156,7.3682,7.3919,10218300.0
2012-04-05 12:00:00,9.34,9.34,9.26,9.28,8773200.0,7.3919,7.3919,7.3286,7.3444,8773200.0
2012-04-05 12:30:00,9.28,9.29,9.25,9.27,7391500.0,7.3444,7.3523,7.3207,7.3365,7391500.0
2012-04-05 13:00:00,9.26,9.29,9.26,9.28,5409200.0,7.3286,7.3523,7.3286,7.3444,5409200.0
2012-04-05 13:30:00,9.28,9.29,9.22,9.24,7858300.0,7.3444,7.3523,7.2969,7.3128,7858300.0
2012-04-05 14:00:00,9.25,9.25,9.22,9.25,6100400.0,7.3207,7.3207,7.2969,7.3207,6100400.0
2012-04-05 14:30:00,9.24,9.27,9.23,9.26,5138400.0,7.3128,7.3365,7.3049,7.3286,5138400.0
2012-04-05 15:00:00,9.27,9.27,9.25,9.26,4130600.0,7.3365,7.3365,7.3207,7.3286,4130600.0
2012-04-05 15:30:00,9.25,9.28,9.23,9.23,15348600.0,7.3207,7.3444,7.3049,7.3049,15348600.0
2012-04-09 09:30:00,9.04,9.04,8.83,8.95,53194800.0,7.1545,7.1545,6.9883,7.0833,53194800.0
2012-04-09 10:00:00,8.95,8.98,8.91,8.96,16886100.0,7.0833,7.107,7.0516,7.0912,16886100.0
2012-04-09 10:30:00,8.96,8.98,8.93,8.94,11646200.0,7.0912,7.107,7.0674,7.0753,11646200.0
2012-04-09 11:00:00,8.94,8.94,8.88,8.89,17982000.0,7.0753,7.0753,7.0279,7.0358,17982000.0
2012-04-09 11:30:00,8.88,8.93,8.88,8.93,6217700.0,7.0279,7.0674,7.0279,7.0674,6217700.0
2012-04-09 12:00:00,8.93,8.95,8.92,8.95,9504700.0,7.0674,7.0833,7.0595,7.0833,9504700.0
2012-04-09 12:30:00,8.95,9.01,8.94,9.0,12517800.0,7.0833,7.1307,7.0753,7.1228,12517800.0
2012-04-09 13:00:00,9.0,9.02,8.95,8.96,13046600.0,7.1228,7.1387,7.0833,7.0912,13046600.0
2012-04-09 13:30:00,8.96,9.02,8.96,9.01,9236200.0,7.0912,7.1387,7.0912,7.1307,9236200.0
2012-04-09 14:00:00,9.02,9.03,8.99,9.01,7045700.0,7.1387,7.1466,7.1149,7.1307,7045700.0
2012-04-09 14:30:00,9.0,9.02,8.99,8.99,9597900.0,7.1228,7.1387,7.1149,7.1149,9597900.0
2012-04-09 15:00:00,8.99,9.0,8.94,8.95,10051300.0,7.1149,7.1228,7.0753,7.0833,10051300.0
2012-04-09 15:30:00,8.94,8.97,8.92,8.93,19507800.0,7.0753,7.0991,7.0595,7.0674,19507800.0
2012-04-10 09:30:00,8.97,9.09,8.93,9.01,31663100.0,7.0991,7.1941,7.0674,7.1307,31663100.0
2012-04-10 10:00:00,9.01,9.05,8.96,9.01,26319800.0,7.1307,7.1624,7.0912,7.1307,26319800.0
2012-04-10 10:30:00,9.01,9.03,8.91,8.93,19104100.0,7.1307,7.1466,7.0516,7.0674,19104100.0
2012-04-10 11:00:00,8.93,8.95,8.79,8.84,33669500.0,7.0674,7.0833,6.9566,6.9962,33669500.0
2012-04-10 11:30:00,8.84,8.85,8.64,8.69,45661900.0,6.9962,7.0041,6.8379,6.8775,45661900.0
2012-04-10 12:00:00,8.69,8.69,8.5,8.59,50483600.0,6.8775,6.8775,6.7271,6.7983,50483600.0
2012-04-10 12:30:00,8.58,8.66,8.56,8.62,20478300.0,6.7904,6.8537,6.7746,6.8221,20478300.0
2012-04-10 13:00:00,8.63,8.66,8.56,8.58,17742100.0,6.83,6.8537,6.7746,6.7904,17742100.0
2012-04-10 13:30:00,8.59,8.62,8.53,8.59,16540100.0,6.7983,6.8221,6.7509,6.7983,16540100.0
2012-04-10 14:00:00,8.59,8.61,8.52,8.58,16889700.0,6.7983,6.8142,6.7429,6.7904,16889700.0
2012-04-10 14:30:00,8.58,8.58,8.53,8.57,19051800.0,6.7904,6.7904,6.7509,6.7825,19051800.0
2012-04-10 15:00:00,8.57,8.57,8.51,8.53,21943200.0,6.7825,6.7825,6.735,6.7509,21943200.0
2012-04-10 15:30:00,8.54,8.61,8.53,8.53,34403800.0,6.7588,6.8142,6.7509,6.7509,34403800.0
2012-04-11 09:30:00,8.78,8.82,8.72,8.76,42391300.0,6.9487,6.9804,6.9012,6.9329,42391300.0
2012-04-11 10:00:00,8.77,8.85,8.76,8.8,27452200.0,6.9408,7.0041,6.9329,6.9645,27452200.0
2012-04-11 10:30:00,8.79,8.88,8.79,8.85,23188600.0,6.9566,7.0279,6.9566,7.0041,23188600.0
2012-04-11 11:00:00,8.85,8.88,8.84,8.87,17465900.0,7.0041,7.0279,6.9962,7.0199,17465900.0
2012-04-11 11:30:00,8.86,8.91,8.82,8.83,22162400.0,7.012,7.0516,6.9804,6.9883,22162400.0
2012-04-11 12:00:00,8.82,8.86,8.81,8.83,15318000.0,6.9804,7.012,6.9725,6.9883,15318000.0
2012-04-11 12:30:00,8.83,8.86,8.82,8.85,9597500.0,6.9883,7.012,6.9804,7.0041,9597500.0
2012-04-11 13:00:00,8.86,8.87,8.84,8.85,8371900.0,7.012,7.0199,6.9962,7.0041,8371900.0
2012-04-11 13:30:00,8.85,8.9,8.84,8.87,9674700.0,7.0041,7.0437,6.9962,7.0199,9674700.0
2012-04-11 14:00:00,8.88,8.9,8.85,8.88,13460600.0,7.0279,7.0437,7.0041,7.0279,13460600.0
2012-04-11 14:30:00,8.88,8.88,8.83,8.86,16008800.0,7.0279,7.0279,6.9883,7.012,16008800.0
2012-04-11 15:00:00,8.86,8.86,8.82,8.84,10261400.0,7.012,7.012,6.9804,6.9962,10261400.0
2012-04-11 15:30:00,8.84,8.87,8.82,8.86,21324500.0,6.9962,7.0199,6.9804,7.012,21324500.0
2012-04-12 09:30:00,8.93,9.05,8.91,9.04,34332400.0,7.0674,7.1624,7.0516,7.1545,34332400.0
2012-04-12 10:00:00,9.03,9.05,8.97,9.0,21118400.0,7.1466,7.1624,7.0991,7.1228,21118400.0
2012-04-12 10:30:00,9.0,9.02,8.98,9.0,17612800.0,7.1228,7.1387,7.107,7.1228,17612800.0
2012-04-12 11:00:00,9.0,9.02,8.98,8.99,15242600.0,7.1228,7.1387,7.107,7.1149,15242600.0
2012-04-12 11:30:00,8.99,9.01,8.97,8.98,10476000.0,7.1149,7.1307,7.0991,7.107,10476000.0
2012-04-12 12:00:00,8.99,9.01,8.98,9.0,8556800.0,7.1149,7.1307,7.107,7.1228,8556800.0
2012-04-12 12:30:00,9.0,9.01,8.99,9.0,5093900.0,7.1228,7.1307,7.1149,7.1228,5093900.0
2012-04-12 13:00:00,9.0,9.01,8.99,9.0,4110600.0,7.1228,7.1307,7.1149,7.1228,4110600.0
2012-04-12 13:30:00,9.0,9.0,8.98,8.99,6820100.0,7.1228,7.1228,7.107,7.1149,6820100.0
2012-04-12 14:00:00,8.99,9.03,8.99,9.02,13407100.0,7.1149,7.1466,7.1149,7.1387,13407100.0
2012-04-12 14:30:00,9.02,9.04,9.01,9.04,7429900.0,7.1387,7.1545,7.1307,7.1545,7429900.0
2012-04-12 15:00:00,9.04,9.07,9.03,9.06,14378500.0,7.1545,7.1782,7.1466,7.1703,14378500.0
2012-04-12 15:30:00,9.06,9.18,9.05,9.16,48181900.0,7.1703,7.2653,7.1624,7.2495,48181900.0
2012-04-13 09:30:00,9.08,9.08,8.86,8.88,50633000.0,7.1861,7.1861,7.012,7.0279,50633000.0
2012-04-13 10:00:00,8.88,8.93,8.83,8.86,26625100.0,7.0279,7.0674,6.9883,7.012,26625100.0
2012-04-13 10:30:00,8.87,8.88,8.82,8.86,18700400.0,7.0199,7.0279,6.9804,7.012,18700400.0
2012-04-13 11:00:00,8.86,8.87,8.78,8.83,25867800.0,7.012,7.0199,6.9487,6.9883,25867800.0
2012-04-13 11:30:00,8.83,8.86,8.81,8.82,20375000.0,6.9883,7.012,6.9725,6.9804,20375000.0
2012-04-13 12:00:00,8.83,8.84,8.77,8.8,12984000.0,6.9883,6.9962,6.9408,6.9645,12984000.0
2012-04-13 12:30:00,8.8,8.84,8.79,8.79,9745500.0,6.9645,6.9962,6.9566,6.9566,9745500.0
2012-04-13 13:00:00,8.79,8.82,8.77,8.77,13516600.0,6.9566,6.9804,6.9408,6.9408,13516600.0
2012-04-13 13:30:00,8.78,8.81,8.76,8.78,14512900.0,6.9487,6.9725,6.9329,6.9487,14512900.0
2012-04-13 14:00:00,8.78,8.79,8.76,8.77,8305000.0,6.9487,6.9566,6.9329,6.9408,8305000.0
2012-04-13 14:30:00,8.77,8.79,8.76,8.79,6019900.0,6.9408,6.9566,6.9329,6.9566,6019900.0
2012-04-13 15:00:00,8.79,8.83,8.77,8.78,12050600.0,6.9566,6.9883,6.9408,6.9487,12050600.0
2012-04-13 15:30:00,8.78,8.79,8.68,8.69,40285300.0,6.9487,6.9566,6.8696,6.8775,40285300.0
2012-04-16 09:30:00,8.87,8.93,8.76,8.82,31680800.0,7.0199,7.0674,6.9329,6.9804,31680800.0
2012-04-16 10:00:00,8.82,8.82,8.62,8.76,33648100.0,6.9804,6.9804,6.8221,6.9329,33648100.0
2012-04-16 10:30:00,8.75,8.83,8.71,8.8,17216200.0,6.925,6.9883,6.8933,6.9645,17216200.0
2012-04-16 11:00:00,8.8,8.83,8.74,8.75,12342700.0,6.9645,6.9883,6.9171,6.925,12342700.0
2012-04-16 11:30:00,8.75,8.75,8.67,8.71,12326000.0,6.925,6.925,6.8617,6.8933,12326000.0
2012-04-16 12:00:00,8.71,8.76,8.7,8.72,9765100.0,6.8933,6.9329,6.8854,6.9012,9765100.0
2012-04-16 12:30:00,8.72,8.78,8.69,8.77,9366800.0,6.9012,6.9487,6.8775,6.9408,9366800.0
2012-04-16 13:00:00,8.77,8.79,8.76,8.77,8059200.0,6.9408,6.9566,6.9329,6.9408,8059200.0
2012-04-16 13:30:00,8.77,8.84,8.77,8.82,16303400.0,6.9408,6.9962,6.9408,6.9804,16303400.0
2012-04-16 14:00:00,8.83,8.84,8.78,8.79,8791900.0,6.9883,6.9962,6.9487,6.9566,8791900.0
2012-04-16 14:30:00,8.78,8.81,8.78,8.79,3950600.0,6.9487,6.9725,6.9487,6.9566,3950600.0
2012-04-16 15:00:00,8.79,8.8,8.76,8.77,8357300.0,6.9566,6.9645,6.9329,6.9408,8357300.0
2012-04-16 15:30:00,8.77,8.81,8.75,8.78,29968900.0,6.9408,6.9725,6.925,6.9487,29968900.0
2012-04-17 09:30:00,8.96,9.0,8.87,8.92,27242200.0,7.0912,7.1228,7.0199,7.0595,27242200.0
2012-04-17 10:00:00,8.92,8.97,8.89,8.96,14591500.0,7.0595,7.0991,7.0358,7.0912,14591500.0
2012-04-17 10:30:00,8.96,8.96,8.89,8.89,14870400.0,7.0912,7.0912,7.0358,7.0358,14870400.0
2012-04-17 11:00:00,8.9,8.94,8.89,8.94,17061400.0,7.0437,7.0753,7.0358,7.0753,17061400.0
2012-04-17 11:30:00,8.93,8.94,8.88,8.91,13531200.0,7.0674,7.0753,7.0279,7.0516,13531200.0
2012-04-17 12:00:00,8.91,8.97,8.9,8.96,14311500.0,7.0516,7.0991,7.0437,7.0912,14311500.0
2012-04-17 12:30:00,8.96,8.97,8.93,8.95,8933700.0,7.0912,7.0991,7.0674,7.0833,8933700.0
2012-04-17 13:00:00,8.95,8.96,8.94,8.95,3754600.0,7.0833,7.0912,7.0753,7.0833,3754600.0
2012-04-17 13:30:00,8.96,8.96,8.93,8.94,6645100.0,7.0912,7.0912,7.0674,7.0753,6645100.0
2012-04-17 14:00:00,8.94,8.96,8.92,8.94,10951000.0,7.0753,7.0912,7.0595,7.0753,10951000.0
2012-04-17 14:30:00,8.94,8.94,8.9,8.92,6879500.0,7.0753,7.0753,7.0437,7.0595,6879500.0
2012-04-17 15:00:00,8.92,8.94,8.9,8.94,8544100.0,7.0595,7.0753,7.0437,7.0753,8544100.0
2012-04-17 15:30:00,8.94,8.95,8.91,8.92,18641500.0,7.0753,7.0833,7.0516,7.0595,18641500.0
2012-04-18 09:30:00,8.88,8.89,8.84,8.87,20360800.0,7.0279,7.0358,6.9962,7.0199,20360800.0
2012-04-18 10:00:00,8.87,8.95,8.86,8.94,24933600.0,7.0199,7.0833,7.012,7.0753,24933600.0
2012-04-18 10:30:00,8.93,8.98,8.93,8.97,13503600.0,7.0674,7.107,7.0674,7.0991,13503600.0
2012-04-18 11:00:00,8.96,8.97,8.93,8.96,11554700.0,7.0912,7.0991,7.0674,7.0912,11554700.0
2012-04-18 11:30:00,8.96,8.96,8.9,8.93,13718600.0,7.0912,7.0912,7.0437,7.0674,13718600.0
2012-04-18 12:00:00,8.93,8.94,8.91,8.94,7016900.0,7.0674,7.0753,7.0516,7.0753,7016900.0
2012-04-18 12:30:00,8.94,8.95,8.93,8.95,2806400.0,7.0753,7.0833,7.0674,7.0833,2806400.0
2012-04-18 13:00:00,8.95,8.95,8.93,8.93,4169400.0,7.0833,7.0833,7.0674,7.0674,4169400.0
2012-04-18 13:30:00,8.93,8.94,8.9,8.92,5441900.0,7.0674,7.0753,7.0437,7.0595,5441900.0
2012-04-18 14:00:00,8.92,8.96,8.91,8.96,5183700.0,7.0595,7.0912,7.0516,7.0912,5183700.0
2012-04-18 14:30:00,8.96,8.96,8.93,8.93,4506000.0,7.0912,7.0912,7.0674,7.0674,4506000.0
2012-04-18 15:00:00,8.93,8.96,8.9,8.91,11268800.0,7.0674,7.0912,7.0437,7.0516,11268800.0
2012-04-18 15:30:00,8.9,8.95,8.9,8.92,18125500.0,7.0437,7.0833,7.0437,7.0595,18125500.0
2012-04-19 09:30:00,9.16,9.17,8.95,9.02,55312500.0,7.2495,7.2574,7.0833,7.1387,55312500.0
2012-04-19 10:00:00,9.02,9.02,8.82,8.98,38576800.0,7.1387,7.1387,6.9804,7.107,38576800.0
2012-04-19 10:30:00,8.97,9.07,8.95,9.03,21195800.0,7.0991,7.1782,7.0833,7.1466,21195800.0
2012-04-19 11:00:00,9.04,9.05,8.93,8.93,18522200.0,7.1545,7.1624,7.0674,7.0674,18522200.0
2012-04-19 11:30:00,8.93,8.98,8.91,8.96,11697900.0,7.0674,7.107,7.0516,7.0912,11697900.0
2012-04-19 12:00:00,8.97,8.97,8.86,8.88,20935100.0,7.0991,7.0991,7.012,7.0279,20935100.0
2012-04-19 12:30:00,8.88,8.9,8.85,8.86,11559800.0,7.0279,7.0437,7.0041,7.012,11559800.0
2012-04-19 13:00:00,8.86,8.89,8.79,8.83,24761300.0,7.012,7.0358,6.9566,6.9883,24761300.0
2012-04-19 13:30:00,8.83,9.0,8.78,8.79,25088100.0,6.9883,7.1228,6.9487,6.9566,25088100.0
2012-04-19 14:00:00,8.79,8.82,8.74,8.75,20048100.0,6.9566,6.9804,6.9171,6.925,20048100.0
2012-04-19 14:30:00,8.75,8.78,8.67,8.76,20214700.0,6.925,6.9487,6.8617,6.9329,20214700.0
2012-04-19 15:00:00,8.75,8.81,8.73,8.8,15103700.0,6.925,6.9725,6.9091,6.9645,15103700.0
2012-04-19 15:30:00,8.81,8.83,8.76,8.77,26455000.0,6.9725,6.9883,6.9329,6.9408,26455000.0
2012-04-20 09:30:00,8.78,8.78,8.61,8.7,47530100.0,6.9487,6.9487,6.8142,6.8854,47530100.0
2012-04-20 10:00:00,8.71,8.72,8.66,8.69,14916000.0,6.8933,6.9012,6.8537,6.8775,14916000.0
2012-04-20 10:30:00,8.69,8.7,8.62,8.63,16652500.0,6.8775,6.8854,6.8221,6.83,16652500.0
2012-04-20 11:00:00,8.63,8.63,8.51,8.54,26944900.0,6.83,6.83,6.735,6.7588,26944900.0
2012-04-20 11:30:00,8.54,8.57,8.5,8.56,22696300.0,6.7588,6.7825,6.7271,6.7746,22696300.0
2012-04-20 12:00:00,8.56,8.57,8.52,8.53,11448400.0,6.7746,6.7825,6.7429,6.7509,11448400.0
2012-04-20 12:30:00,8.52,8.54,8.51,8.52,9210700.0,6.7429,6.7588,6.735,6.7429,9210700.0
2012-04-20 13:00:00,8.52,8.54,8.51,8.52,5559000.0,6.7429,6.7588,6.735,6.7429,5559000.0
2012-04-20 13:30:00,8.52,8.52,8.33,8.39,36167200.0,6.7429,6.7429,6.5926,6.6401,36167200.0
2012-04-20 14:00:00,8.39,8.43,8.35,8.4,18408000.0,6.6401,6.6717,6.6084,6.648,18408000.0
2012-04-20 14:30:00,8.4,8.44,8.37,8.43,10508300.0,6.648,6.6796,6.6242,6.6717,10508300.0
2012-04-20 15:00:00,8.43,8.44,8.39,8.4,12259600.0,6.6717,6.6796,6.6401,6.648,12259600.0
2012-04-20 15:30:00,8.4,8.42,8.33,8.35,27344600.0,6.648,6.6638,6.5926,6.6084,27344600.0
2012-04-23 09:30:00,8.02,8.14,7.95,8.09,65310600.0,6.3472,6.4422,6.2918,6.4026,65310600.0
2012-04-23 10:00:00,8.1,8.11,8.03,8.08,24606000.0,6.4105,6.4185,6.3551,6.3947,24606000.0
2012-04-23 10:30:00,8.07,8.18,8.06,8.14,22367200.0,6.3868,6.4739,6.3789,6.4422,22367200.0
2012-04-23 11:00:00,8.14,8.27,8.14,8.26,24911700.0,6.4422,6.5451,6.4422,6.5372,24911700.0
2012-04-23 11:30:00,8.26,8.3,8.22,8.24,15024200.0,6.5372,6.5688,6.5055,6.5213,15024200.0
2012-04-23 12:00:00,8.24,8.25,8.2,8.25,9766700.0,6.5213,6.5293,6.4897,6.5293,9766700.0
2012-04-23 12:30:00,8.25,8.25,8.17,8.19,11016600.0,6.5293,6.5293,6.4659,6.4818,11016600.0
2012-04-23 13:00:00,8.19,8.2,8.16,8.18,8914300.0,6.4818,6.4897,6.458,6.4739,8914300.0
2012-04-23 13:30:00,8.17,8.21,8.17,8.18,5953700.0,6.4659,6.4976,6.4659,6.4739,5953700.0
2012-04-23 14:00:00,8.18,8.22,8.14,8.2,10673400.0,6.4739,6.5055,6.4422,6.4897,10673400.0
2012-04-23 14:30:00,8.2,8.24,8.17,8.18,10171100.0,6.4897,6.5213,6.4659,6.4739,10171100.0
2012-04-23 15:00:00,8.17,8.2,8.16,8.17,9113500.0,6.4659,6.4897,6.458,6.4659,9113500.0
2012-04-23 15:30:00,8.17,8.18,8.13,8.17,20903500.0,6.4659,6.4739,6.4343,6.4659,20903500.0
2012-04-24 09:30:00,8.25,8.27,8.17,8.17,19585400.0,6.5293,6.5451,6.4659,6.4659,19585400.0
2012-04-24 10:00:00,8.18,8.24,8.16,8.18,25462800.0,6.4739,6.5213,6.458,6.4739,25462800.0
2012-04-24 10:30:00,8.18,8.2,8.17,8.19,11004600.0,6.4739,6.4897,6.4659,6.4818,11004600.0
2012-04-24 11:00:00,8.19,8.2,8.1,8.1,21938300.0,6.4818,6.4897,6.4105,6.4105,21938300.0
2012-04-24 11:30:00,8.1,8.14,8.1,8.13,11537100.0,6.4105,6.4422,6.4105,6.4343,11537100.0
2012-04-24 12:00:00,8.13,8.23,8.13,8.21,14031300.0,6.4343,6.5134,6.4343,6.4976,14031300.0
2012-04-24 12:30:00,8.21,8.23,8.18,8.19,11446300.0,6.4976,6.5134,6.4739,6.4818,11446300.0
2012-04-24 13:00:00,8.19,8.22,8.18,8.2,7546700.0,6.4818,6.5055,6.4739,6.4897,7546700.0
2012-04-24 13:30:00,8.2,8.23,8.19,8.19,7766100.0,6.4897,6.5134,6.4818,6.4818,7766100.0
2012-04-24 14:00:00,8.2,8.22,8.13,8.15,9544700.0,6.4897,6.5055,6.4343,6.4501,9544700.0
2012-04-24 14:30:00,8.14,8.18,8.14,8.17,7959500.0,6.4422,6.4739,6.4422,6.4659,7959500.0
2012-04-24 15:00:00,8.18,8.18,8.14,8.16,9298600.0,6.4739,6.4739,6.4422,6.458,9298600.0
2012-04-24 15:30:00,8.16,8.21,8.15,8.2,19175900.0,6.458,6.4976,6.4501,6.4897,19175900.0
2012-04-25 09:30:00,8.3,8.35,8.26,8.29,20922700.0,6.5688,6.6084,6.5372,6.5609,20922700.0
2012-04-25 10:00:00,8.29,8.29,8.2,8.26,29299200.0,6.5609,6.5609,6.4897,6.5372,29299200.0
2012-04-25 10:30:00,8.26,8.27,8.19,8.19,12582000.0,6.5372,6.5451,6.4818,6.4818,12582000.0
2012-04-25 11:00:00,8.19,8.21,8.17,8.21,9289000.0,6.4818,6.4976,6.4659,6.4976,9289000.0
2012-04-25 11:30:00,8.2,8.21,8.19,8.21,5957500.0,6.4897,6.4976,6.4818,6.4976,5957500.0
2012-04-25 12:00:00,8.2,8.21,8.19,8.2,4480300.0,6.4897,6.4976,6.4818,6.4897,4480300.0
2012-04-25 12:30:00,8.2,8.26,8.19,8.26,7154700.0,6.4897,6.5372,6.4818,6.5372,7154700.0
2012-04-25 13:00:00,8.26,8.3,8.26,8.26,10384200.0,6.5372,6.5688,6.5372,6.5372,10384200.0
2012-04-25 13:30:00,8.27,8.27,8.24,8.25,5372700.0,6.5451,6.5451,6.5213,6.5293,5372700.0
2012-04-25 14:00:00,8.25,8.3,8.21,8.27,17375600.0,6.5293,6.5688,6.4976,6.5451,17375600.0
2012-04-25 14:30:00,8.28,8.29,8.24,8.28,6495800.0,6.553,6.5609,6.5213,6.553,6495800.0
2012-04-25 15:00:00,8.28,8.3,8.25,8.29,8862000.0,6.553,6.5688,6.5293,6.5609,8862000.0
2012-04-25 15:30:00,8.28,8.29,8.26,8.27,13658500.0,6.553,6.5609,6.5372,6.5451,13658500.0
2012-04-26 09:30:00,8.2,8.29,8.17,8.25,15235200.0,6.4897,6.5609,6.4659,6.5293,15235200.0
2012-04-26 10:00:00,8.25,8.33,8.24,8.26,14523800.0,6.5293,6.5926,6.5213,6.5372,14523800.0
2012-04-26 10:30:00,8.26,8.4,8.23,8.34,17508900.0,6.5372,6.648,6.5134,6.6005,17508900.0
2012-04-26 11:00:00,8.34,8.37,8.33,8.37,7965000.0,6.6005,6.6242,6.5926,6.6242,7965000.0
2012-04-26 11:30:00,8.37,8.37,8.33,8.34,5816700.0,6.6242,6.6242,6.5926,6.6005,5816700.0
2012-04-26 12:00:00,8.35,8.35,8.33,8.34,6830800.0,6.6084,6.6084,6.5926,6.6005,6830800.0
2012-04-26 12:30:00,8.34,8.35,8.29,8.33,8237700.0,6.6005,6.6084,6.5609,6.5926,8237700.0
2012-04-26 13:00:00,8.34,8.35,8.32,8.35,3191500.0,6.6005,6.6084,6.5847,6.6084,3191500.0
2012-04-26 13:30:00,8.35,8.37,8.31,8.33,7874200.0,6.6084,6.6242,6.5767,6.5926,7874200.0
2012-04-26 14:00:00,8.33,8.34,8.3,8.33,7795900.0,6.5926,6.6005,6.5688,6.5926,7795900.0
2012-04-26 14:30:00,8.33,8.33,8.31,8.31,2624400.0,6.5926,6.5926,6.5767,6.5767,2624400.0
2012-04-26 15:00:00,8.32,8.32,8.27,8.28,9214700.0,6.5847,6.5847,6.5451,6.553,9214700.0
2012-04-26 15:30:00,8.28,8.29,8.26,8.26,14734600.0,6.553,6.5609,6.5372,6.5372,14734600.0
2012-04-27 09:30:00,8.34,8.34,8.22,8.26,12859000.0,6.6005,6.6005,6.5055,6.5372,12859000.0
2012-04-27 10:00:00,8.26,8.26,8.19,8.23,11886600.0,6.5372,6.5372,6.4818,6.5134,11886600.0
2012-04-27 10:30:00,8.22,8.25,8.2,8.23,7655400.0,6.5055,6.5293,6.4897,6.5134,7655400.0
2012-04-27 11:00:00,8.23,8.25,8.21,8.23,4888100.0,6.5134,6.5293,6.4976,6.5134,4888100.0
2012-04-27 11:30:00,8.22,8.25,8.21,8.24,5059400.0,6.5055,6.5293,6.4976,6.5213,5059400.0
2012-04-27 12:00:00,8.24,8.26,8.23,8.25,3808600.0,6.5213,6.5372,6.5134,6.5293,3808600.0
2012-04-27 12:30:00,8.25,8.25,8.23,8.24,2989100.0,6.5293,6.5293,6.5134,6.5213,2989100.0
2012-04-27 13:00:00,8.24,8.25,8.23,8.25,5244300.0,6.5213,6.5293,6.5134,6.5293,5244300.0
2012-04-27 13:30:00,8.25,8.3,8.24,8.28,11899300.0,6.5293,6.5688,6.5213,6.553,11899300.0
2012-04-27 14:00:00,8.28,8.28,8.26,8.27,2692600.0,6.553,6.553,6.5372,6.5451,2692600.0
2012-04-27 14:30:00,8.28,8.28,8.25,8.26,4585700.0,6.553,6.553,6.5293,6.5372,4585700.0
2012-04-27 15:00:00,8.25,8.27,8.22,8.25,10061200.0,6.5293,6.5451,6.5055,6.5293,10061200.0
2012-04-27 15:30:00,8.26,8.26,8.23,8.24,13043700.0,6.5372,6.5372,6.5134,6.5213,13043700.0
2012-04-30 09:30:00,8.22,8.24,8.13,8.16,15153000.0,6.5055,6.5213,6.4343,6.458,15153000.0
2012-04-30 10:00:00,8.16,8.17,8.09,8.11,15843500.0,6.458,6.4659,6.4026,6.4185,15843500.0
2012-04-30 10:30:00,8.1,8.11,8.04,8.07,12815400.0,6.4105,6.4185,6.3631,6.3868,12815400.0
2012-04-30 11:00:00,8.08,8.11,8.07,8.11,7151700.0,6.3947,6.4185,6.3868,6.4185,7151700.0
2012-04-30 11:30:00,8.11,8.14,8.07,8.14,6278000.0,6.4185,6.4422,6.3868,6.4422,6278000.0
2012-04-30 12:00:00,8.13,8.15,8.13,8.14,3519700.0,6.4343,6.4501,6.4343,6.4422,3519700.0
2012-04-30 12:30:00,8.14,8.16,8.13,8.14,5281200.0,6.4422,6.458,6.4343,6.4422,5281200.0
2012-04-30 13:00:00,8.14,8.16,8.13,8.14,5325500.0,6.4422,6.458,6.4343,6.4422,5325500.0
2012-04-30 13:30:00,8.14,8.15,8.12,8.13,4438200.0,6.4422,6.4501,6.4264,6.4343,4438200.0
2012-04-30 14:00:00,8.13,8.14,8.11,8.12,6390800.0,6.4343,6.4422,6.4185,6.4264,6390800.0
2012-04-30 14:30:00,8.12,8.12,8.07,8.11,11630300.0,6.4264,6.4264,6.3868,6.4185,11630300.0
2012-04-30 15:00:00,8.11,8.11,8.07,8.08,6938100.0,6.4185,6.4185,6.3868,6.3947,6938100.0
2012-04-30 15:30:00,8.08,8.11,8.07,8.09,19127800.0,6.3947,6.4185,6.3868,6.4026,19127800.0
2012-05-01 09:30:00,8.11,8.18,8.08,8.08,15265900.0,6.4185,6.4739,6.3947,6.3947,15265900.0
2012-05-01 10:00:00,8.08,8.27,8.08,8.26,25617700.0,6.3947,6.5451,6.3947,6.5372,25617700.0
2012-05-01 10:30:00,8.25,8.29,8.22,8.29,14817200.0,6.5293,6.5609,6.5055,6.5609,14817200.0
2012-05-01 11:00:00,8.29,8.36,8.28,8.35,22730300.0,6.5609,6.6163,6.553,6.6084,22730300.0
2012-05-01 11:30:00,8.35,8.35,8.31,8.33,10595900.0,6.6084,6.6084,6.5767,6.5926,10595900.0
2012-05-01 12:00:00,8.34,8.34,8.28,8.33,6663100.0,6.6005,6.6005,6.553,6.5926,6663100.0
2012-05-01 12:30:00,8.33,8.36,8.32,8.36,9848400.0,6.5926,6.6163,6.5847,6.6163,9848400.0
2012-05-01 13:00:00,8.36,8.37,8.31,8.37,9975000.0,6.6163,6.6242,6.5767,6.6242,9975000.0
2012-05-01 13:30:00,8.37,8.38,8.33,8.37,7831200.0,6.6242,6.6321,6.5926,6.6242,7831200.0
2012-05-01 14:00:00,8.37,8.4,8.36,8.38,8268600.0,6.6242,6.648,6.6163,6.6321,8268600.0
2012-05-01 14:30:00,8.38,8.4,8.37,8.38,6513600.0,6.6321,6.648,6.6242,6.6321,6513600.0
2012-05-01 15:00:00,8.38,8.39,8.34,8.35,10364300.0,6.6321,6.6401,6.6005,6.6084,10364300.0
2012-05-01 15:30:00,8.36,8.36,8.28,8.3,18395000.0,6.6163,6.6163,6.553,6.5688,18395000.0
2012-05-02 09:30:00,8.21,8.23,8.15,8.17,23342300.0,6.4976,6.5134,6.4501,6.4659,23342300.0
2012-05-02 10:00:00,8.16,8.18,8.12,8.13,18271100.0,6.458,6.4739,6.4264,6.4343,18271100.0
2012-05-02 10:30:00,8.13,8.23,8.12,8.2,12220000.0,6.4343,6.5134,6.4264,6.4897,12220000.0
2012-05-02 11:00:00,8.2,8.21,8.15,8.16,8178200.0,6.4897,6.4976,6.4501,6.458,8178200.0
2012-05-02 11:30:00,8.17,8.19,8.13,8.13,7539400.0,6.4659,6.4818,6.4343,6.4343,7539400.0
2012-05-02 12:00:00,8.13,8.18,8.13,8.17,4822100.0,6.4343,6.4739,6.4343,6.4659,4822100.0
2012-05-02 12:30:00,8.17,8.18,8.15,8.16,3396000.0,6.4659,6.4739,6.4501,6.458,3396000.0
2012-05-02 13:00:00,8.16,8.17,8.14,8.14,5052900.0,6.458,6.4659,6.4422,6.4422,5052900.0
2012-05-02 13:30:00,8.15,8.18,8.14,8.18,2428100.0,6.4501,6.4739,6.4422,6.4739,2428100.0
2012-05-02 14:00:00,8.18,8.2,8.16,8.2,7876600.0,6.4739,6.4897,6.458,6.4897,7876600.0
2012-05-02 14:30:00,8.2,8.22,8.17,8.18,11386700.0,6.4897,6.5055,6.4659,6.4739,11386700.0
2012-05-02 15:00:00,8.19,8.22,8.16,8.21,11455300.0,6.4818,6.5055,6.458,6.4976,11455300.0
2012-05-02 15:30:00,8.2,8.21,8.16,8.17,10787700.0,6.4897,6.4976,6.458,6.4659,10787700.0
2012-05-03 09:30:00,8.18,8.18,8.12,8.14,16402200.0,6.4739,6.4739,6.4264,6.4422,16402200.0
2012-05-03 10:00:00,8.14,8.14,8.03,8.06,25341300.0,6.4422,6.4422,6.3551,6.3789,25341300.0
2012-05-03 10:30:00,8.06,8.08,8.05,8.05,10240800.0,6.3789,6.3947,6.371,6.371,10240800.0
2012-05-03 11:00:00,8.06,8.07,8.05,8.05,9570000.0,6.3789,6.3868,6.371,6.371,9570000.0
2012-05-03 11:30:00,8.05,8.06,7.95,7.98,24794300.0,6.371,6.3789,6.2918,6.3156,24794300.0
2012-05-03 12:00:00,7.98,8.04,7.97,8.01,8227100.0,6.3156,6.3631,6.3077,6.3393,8227100.0
2012-05-03 12:30:00,8.02,8.02,8.0,8.01,10709000.0,6.3472,6.3472,6.3314,6.3393,10709000.0
2012-05-03 13:00:00,8.01,8.01,7.97,7.98,9838100.0,6.3393,6.3393,6.3077,6.3156,9838100.0
2012-05-03 13:30:00,7.98,7.99,7.91,7.94,18830600.0,6.3156,6.3235,6.2602,6.2839,18830600.0
2012-05-03 14:00:00,7.94,7.95,7.91,7.93,11902300.0,6.2839,6.2918,6.2602,6.276,11902300.0
2012-05-03 14:30:00,7.92,7.94,7.91,7.92,9378800.0,6.2681,6.2839,6.2602,6.2681,9378800.0
2012-05-03 15:00:00,7.93,7.96,7.91,7.95,14612600.0,6.276,6.2997,6.2602,6.2918,14612600.0
2012-05-03 15:30:00,7.95,8.0,7.94,8.0,24556000.0,6.2918,6.3314,6.2839,6.3314,24556000.0
2012-05-04 09:30:00,7.9,7.92,7.76,7.78,31405700.0,6.2523,6.2681,6.1415,6.1573,31405700.0
2012-05-04 10:00:00,7.77,7.81,7.7,7.73,25206000.0,6.1494,6.181,6.094,6.1177,25206000.0
2012-05-04 10:30:00,7.74,7.77,7.71,7.75,16691900.0,6.1256,6.1494,6.1019,6.1335,16691900.0
2012-05-04 11:00:00,7.75,7.75,7.71,7.75,16063900.0,6.1335,6.1335,6.1019,6.1335,16063900.0
2012-05-04 11:30:00,7.74,7.76,7.71,7.75,10647100.0,6.1256,6.1415,6.1019,6.1335,10647100.0
2012-05-04 12:00:00,7.74,7.76,7.73,7.75,5819600.0,6.1256,6.1415,6.1177,6.1335,5819600.0
2012-05-04 12:30:00,7.75,7.82,7.74,7.82,10910600.0,6.1335,6.1889,6.1256,6.1889,10910600.0
2012-05-04 13:00:00,7.82,7.85,7.81,7.82,9174800.0,6.1889,6.2127,6.181,6.1889,9174800.0
2012-05-04 13:30:00,7.82,7.85,7.81,7.85,5210200.0,6.1889,6.2127,6.181,6.2127,5210200.0
2012-05-04 14:00:00,7.85,7.85,7.81,7.81,7065400.0,6.2127,6.2127,6.181,6.181,7065400.0
2012-05-04 14:30:00,7.82,7.82,7.74,7.79,13523600.0,6.1889,6.1889,6.1256,6.1652,13523600.0
2012-05-04 15:00:00,7.79,7.8,7.76,7.76,7262800.0,6.1652,6.1731,6.1415,6.1415,7262800.0
2012-05-04 15:30:00,7.76,7.78,7.74,7.75,21600600.0,6.1415,6.1573,6.1256,6.1335,21600600.0
2012-05-07 09:30:00,7.71,7.93,7.66,7.88,40096300.0,6.1019,6.276,6.0623,6.2364,40096300.0
2012-05-07 10:00:00,7.88,7.92,7.85,7.86,18349300.0,6.2364,6.2681,6.2127,6.2206,18349300.0
2012-05-07 10:30:00,7.86,7.88,7.83,7.86,14008100.0,6.2206,6.2364,6.1969,6.2206,14008100.0
2012-05-07 11:00:00,7.86,7.91,7.85,7.89,7182100.0,6.2206,6.2602,6.2127,6.2443,7182100.0
2012-05-07 11:30:00,7.89,7.94,7.88,7.94,11095300.0,6.2443,6.2839,6.2364,6.2839,11095300.0
2012-05-07 12:00:00,7.93,7.97,7.93,7.96,9685700.0,6.276,6.3077,6.276,6.2997,9685700.0
2012-05-07 12:30:00,7.96,8.0,7.95,7.97,8467400.0,6.2997,6.3314,6.2918,6.3077,8467400.0
2012-05-07 13:00:00,7.97,7.99,7.95,7.96,5090500.0,6.3077,6.3235,6.2918,6.2997,5090500.0
2012-05-07 13:30:00,7.96,7.98,7.95,7.97,4833500.0,6.2997,6.3156,6.2918,6.3077,4833500.0
2012-05-07 14:00:00,7.96,7.98,7.95,7.98,5491500.0,6.2997,6.3156,6.2918,6.3156,5491500.0
2012-05-07 14:30:00,7.98,7.99,7.96,7.98,6209800.0,6.3156,6.3235,6.2997,6.3156,6209800.0
2012-05-07 15:00:00,7.99,7.99,7.95,7.97,10102000.0,6.3235,6.3235,6.2918,6.3077,10102000.0
2012-05-07 15:30:00,7.97,7.98,7.94,7.97,16548300.0,6.3077,6.3156,6.2839,6.3077,16548300.0
2012-05-08 09:30:00,7.87,7.9,7.78,7.83,27120800.0,6.2285,6.2523,6.1573,6.1969,27120800.0
2012-05-08 10:00:00,7.84,7.85,7.76,7.79,15176800.0,6.2048,6.2127,6.1415,6.1652,15176800.0
2012-05-08 10:30:00,7.78,7.79,7.73,7.77,14295100.0,6.1573,6.1652,6.1177,6.1494,14295100.0
2012-05-08 11:00:00,7.77,7.77,7.69,7.74,19845200.0,6.1494,6.1494,6.0861,6.1256,19845200.0
2012-05-08 11:30:00,7.74,7.8,7.72,7.78,9865400.0,6.1256,6.1731,6.1098,6.1573,9865400.0
2012-05-08 12:00:00,7.78,7.78,7.72,7.73,5791100.0,6.1573,6.1573,6.1098,6.1177,5791100.0
2012-05-08 12:30:00,7.73,7.74,7.71,7.71,7970200.0,6.1177,6.1256,6.1019,6.1019,7970200.0
2012-05-08 13:00:00,7.72,7.74,7.71,7.74,7066800.0,6.1098,6.1256,6.1019,6.1256,7066800.0
2012-05-08 13:30:00,7.74,7.77,7.72,7.76,5468300.0,6.1256,6.1494,6.1098,6.1415,5468300.0
2012-05-08 14:00:00,7.76,7.77,7.72,7.74,8222500.0,6.1415,6.1494,6.1098,6.1256,8222500.0
2012-05-08 14:30:00,7.74,7.76,7.73,7.74,6691800.0,6.1256,6.1415,6.1177,6.1256,6691800.0
2012-05-08 15:00:00,7.74,7.79,7.72,7.78,13672200.0,6.1256,6.1652,6.1098,6.1573,13672200.0
2012-05-08 15:30:00,7.78,7.81,7.74,7.78,27058000.0,6.1573,6.181,6.1256,6.1573,27058000.0
2012-05-09 09:30:00,7.67,7.76,7.65,7.72,22984600.0,6.0702,6.1415,6.0544,6.1098,22984600.0
2012-05-09 10:00:00,7.72,7.79,7.67,7.68,28225000.0,6.1098,6.1652,6.0702,6.0781,28225000.0
2012-05-09 10:30:00,7.69,7.77,7.68,7.74,14373700.0,6.0861,6.1494,6.0781,6.1256,14373700.0
2012-05-09 11:00:00,7.74,7.79,7.73,7.77,13701100.0,6.1256,6.1652,6.1177,6.1494,13701100.0
2012-05-09 11:30:00,7.77,7.82,7.76,7.76,14688500.0,6.1494,6.1889,6.1415,6.1415,14688500.0
2012-05-09 12:00:00,7.76,7.78,7.75,7.77,4731300.0,6.1415,6.1573,6.1335,6.1494,4731300.0
2012-05-09 12:30:00,7.77,7.77,7.72,7.75,6660800.0,6.1494,6.1494,6.1098,6.1335,6660800.0
2012-05-09 13:00:00,7.75,7.8,7.74,7.78,10253800.0,6.1335,6.1731,6.1256,6.1573,10253800.0
2012-05-09 13:30:00,7.79,7.82,7.77,7.79,10593200.0,6.1652,6.1889,6.1494,6.1652,10593200.0
2012-05-09 14:00:00,7.79,7.8,7.75,7.8,7896800.0,6.1652,6.1731,6.1335,6.1731,7896800.0
2012-05-09 14:30:00,7.79,7.8,7.75,7.77,4563100.0,6.1652,6.1731,6.1335,6.1494,4563100.0
2012-05-09 15:00:00,7.76,7.77,7.73,7.76,8098100.0,6.1415,6.1494,6.1177,6.1415,8098100.0
2012-05-09 15:30:00,7.76,7.78,7.73,7.74,14956900.0,6.1415,6.1573,6.1177,6.1256,14956900.0
2012-05-10 09:30:00,7.91,7.94,7.81,7.86,18449300.0,6.2602,6.2839,6.181,6.2206,18449300.0
2012-05-10 10:00:00,7.85,7.9,7.83,7.85,11018500.0,6.2127,6.2523,6.1969,6.2127,11018500.0
2012-05-10 10:30:00,7.86,7.88,7.77,7.79,14317700.0,6.2206,6.2364,6.1494,6.1652,14317700.0
2012-05-10 11:00:00,7.78,7.8,7.72,7.78,16801100.0,6.1573,6.1731,6.1098,6.1573,16801100.0
2012-05-10 11:30:00,7.77,7.82,7.76,7.76,12014100.0,6.1494,6.1889,6.1415,6.1415,12014100.0
2012-05-10 12:00:00,7.76,7.8,7.74,7.79,6346500.0,6.1415,6.1731,6.1256,6.1652,6346500.0
2012-05-10 12:30:00,7.8,7.82,7.75,7.81,11596100.0,6.1731,6.1889,6.1335,6.181,11596100.0
2012-05-10 13:00:00,7.81,7.81,7.78,7.81,6852700.0,6.181,6.181,6.1573,6.181,6852700.0
2012-05-10 13:30:00,7.8,7.82,7.77,7.77,4522000.0,6.1731,6.1889,6.1494,6.1494,4522000.0
2012-05-10 14:00:00,7.77,7.79,7.77,7.77,2080800.0,6.1494,6.1652,6.1494,6.1494,2080800.0
2012-05-10 14:30:00,7.77,7.78,7.75,7.77,4159300.0,6.1494,6.1573,6.1335,6.1494,4159300.0
2012-05-10 15:00:00,7.77,7.77,7.75,7.76,3600100.0,6.1494,6.1494,6.1335,6.1415,3600100.0
2012-05-10 15:30:00,7.76,7.77,7.67,7.69,19876500.0,6.1415,6.1494,6.0702,6.0861,19876500.0
2012-05-11 09:30:00,7.48,7.56,7.41,7.48,50108700.0,5.9199,5.9832,5.8645,5.9199,50108700.0
2012-05-11 10:00:00,7.48,7.59,7.47,7.58,28883600.0,5.9199,6.0069,5.9119,5.999,28883600.0
2012-05-11 10:30:00,7.58,7.72,7.57,7.67,34932100.0,5.999,6.1098,5.9911,6.0702,34932100.0
2012-05-11 11:00:00,7.67,7.77,7.64,7.77,16987600.0,6.0702,6.1494,6.0465,6.1494,16987600.0
2012-05-11 11:30:00,7.77,7.77,7.71,7.73,11081600.0,6.1494,6.1494,6.1019,6.1177,11081600.0
2012-05-11 12:00:00,7.72,7.74,7.69,7.71,8706000.0,6.1098,6.1256,6.0861,6.1019,8706000.0
2012-05-11 12:30:00,7.71,7.73,7.69,7.71,7898800.0,6.1019,6.1177,6.0861,6.1019,7898800.0
2012-05-11 13:00:00,7.71,7.71,7.65,7.66,8106000.0,6.1019,6.1019,6.0544,6.0623,8106000.0
2012-05-11 13:30:00,7.66,7.69,7.64,7.68,10735500.0,6.0623,6.0861,6.0465,6.0781,10735500.0
2012-05-11 14:00:00,7.68,7.69,7.62,7.66,8634300.0,6.0781,6.0861,6.0307,6.0623,8634300.0
2012-05-11 14:30:00,7.65,7.66,7.6,7.61,7258600.0,6.0544,6.0623,6.0148,6.0227,7258600.0
2012-05-11 15:00:00,7.61,7.64,7.56,7.58,8889600.0,6.0227,6.0465,5.9832,5.999,8889600.0
2012-05-11 15:30:00,7.58,7.59,7.53,7.55,25215200.0,5.999,6.0069,5.9594,5.9753,25215200.0
2012-05-14 09:30:00,7.37,7.52,7.35,7.47,31320700.0,5.8328,5.9515,5.817,5.9119,31320700.0
2012-05-14 10:00:00,7.47,7.48,7.42,7.44,13871900.0,5.9119,5.9199,5.8724,5.8882,13871900.0
2012-05-14 10:30:00,7.45,7.46,7.39,7.41,14814700.0,5.8961,5.904,5.8486,5.8645,14814700.0
2012-05-14 11:00:00,7.41,7.45,7.38,7.44,10729700.0,5.8645,5.8961,5.8407,5.8882,10729700.0
2012-05-14 11:30:00,7.43,7.44,7.41,7.43,6855400.0,5.8803,5.8882,5.8645,5.8803,6855400.0
2012-05-14 12:00:00,7.43,7.52,7.43,7.51,12442100.0,5.8803,5.9515,5.8803,5.9436,12442100.0
2012-05-14 12:30:00,7.51,7.52,7.49,7.49,7495800.0,5.9436,5.9515,5.9278,5.9278,7495800.0
2012-05-14 13:00:00,7.49,7.5,7.44,7.45,7000300.0,5.9278,5.9357,5.8882,5.8961,7000300.0
2012-05-14 13:30:00,7.45,7.49,7.45,7.47,6348200.0,5.8961,5.9278,5.8961,5.9119,6348200.0
2012-05-14 14:00:00,7.48,7.48,7.46,7.46,3026600.0,5.9199,5.9199,5.904,5.904,3026600.0
2012-05-14 14:30:00,7.47,7.47,7.4,7.4,6849200.0,5.9119,5.9119,5.8565,5.8565,6849200.0
2012-05-14 15:00:00,7.41,7.43,7.38,7.4,12772300.0,5.8645,5.8803,5.8407,5.8565,12772300.0
2012-05-14 15:30:00,7.4,7.42,7.35,7.36,23120700.0,5.8565,5.8724,5.817,5.8249,23120700.0
2012-05-15 09:30:00,7.37,7.52,7.31,7.47,28545800.0,5.8328,5.9515,5.7853,5.9119,28545800.0
2012-05-15 10:00:00,7.48,7.52,7.45,7.51,16748800.0,5.9199,5.9515,5.8961,5.9436,16748800.0
2012-05-15 10:30:00,7.5,7.55,7.44,7.47,20459100.0,5.9357,5.9753,5.8882,5.9119,20459100.0
2012-05-15 11:00:00,7.46,7.47,7.4,7.46,17015600.0,5.904,5.9119,5.8565,5.904,17015600.0
2012-05-15 11:30:00,7.45,7.49,7.43,7.44,10425600.0,5.8961,5.9278,5.8803,5.8882,10425600.0
2012-05-15 12:00:00,7.44,7.48,7.43,7.46,8994000.0,5.8882,5.9199,5.8803,5.904,8994000.0
2012-05-15 12:30:00,7.46,7.47,7.44,7.45,4037600.0,5.904,5.9119,5.8882,5.8961,4037600.0
2012-05-15 13:00:00,7.45,7.45,7.43,7.45,3686200.0,5.8961,5.8961,5.8803,5.8961,3686200.0
2012-05-15 13:30:00,7.45,7.45,7.39,7.42,10606200.0,5.8961,5.8961,5.8486,5.8724,10606200.0
2012-05-15 14:00:00,7.42,7.43,7.4,7.42,6057300.0,5.8724,5.8803,5.8565,5.8724,6057300.0
2012-05-15 14:30:00,7.41,7.42,7.38,7.4,5368700.0,5.8645,5.8724,5.8407,5.8565,5368700.0
2012-05-15 15:00:00,7.39,7.4,7.28,7.29,24596300.0,5.8486,5.8565,5.7616,5.7695,24596300.0
2012-05-15 15:30:00,7.29,7.32,7.25,7.31,29246800.0,5.7695,5.7932,5.7378,5.7853,29246800.0
2012-05-16 09:30:00,7.4,7.47,7.36,7.42,22930600.0,5.8565,5.9119,5.8249,5.8724,22930600.0
2012-05-16 10:00:00,7.42,7.46,7.39,7.41,13231300.0,5.8724,5.904,5.8486,5.8645,13231300.0
2012-05-16 10:30:00,7.42,7.42,7.33,7.35,14870800.0,5.8724,5.8724,5.8011,5.817,14870800.0
2012-05-16 11:00:00,7.34,7.36,7.3,7.31,14111700.0,5.8091,5.8249,5.7774,5.7853,14111700.0
2012-05-16 11:30:00,7.31,7.32,7.25,7.28,13463500.0,5.7853,5.7932,5.7378,5.7616,13463500.0
2012-05-16 12:00:00,7.27,7.28,7.24,7.27,7823400.0,5.7537,5.7616,5.7299,5.7537,7823400.0
2012-05-16 12:30:00,7.27,7.29,7.21,7.22,10425200.0,5.7537,5.7695,5.7062,5.7141,10425200.0
2012-05-16 13:00:00,7.23,7.23,7.18,7.18,9739100.0,5.722,5.722,5.6824,5.6824,9739100.0
2012-05-16 13:30:00,7.19,7.21,7.13,7.19,19594700.0,5.6903,5.7062,5.6429,5.6903,19594700.0
2012-05-16 14:00:00,7.2,7.23,7.15,7.16,16167400.0,5.6983,5.722,5.6587,5.6666,16167400.0
2012-05-16 14:30:00,7.16,7.18,7.12,7.17,14132800.0,5.6666,5.6824,5.6349,5.6745,14132800.0
2012-05-16 15:00:00,7.17,7.17,7.08,7.1,14950600.0,5.6745,5.6745,5.6033,5.6191,14950600.0
2012-05-16 15:30:00,7.09,7.13,7.08,7.1,35169000.0,5.6112,5.6429,5.6033,5.6191,35169000.0
2012-05-17 09:30:00,7.11,7.12,6.95,7.02,40558200.0,5.627,5.6349,5.5004,5.5558,40558200.0
2012-05-17 10:00:00,7.02,7.1,6.93,7.06,32073800.0,5.5558,5.6191,5.4846,5.5875,32073800.0
2012-05-17 10:30:00,7.07,7.15,7.03,7.14,20401000.0,5.5954,5.6587,5.5637,5.6508,20401000.0
2012-05-17 11:00:00,7.13,7.25,7.12,7.21,25167400.0,5.6429,5.7378,5.6349,5.7062,25167400.0
2012-05-17 11:30:00,7.21,7.21,7.11,7.18,15530400.0,5.7062,5.7062,5.627,5.6824,15530400.0
2012-05-17 12:00:00,7.18,7.19,7.04,7.09,17250700.0,5.6824,5.6903,5.5716,5.6112,17250700.0
2012-05-17 12:30:00,7.1,7.11,7.07,7.09,10137100.0,5.6191,5.627,5.5954,5.6112,10137100.0
2012-05-17 13:00:00,7.08,7.14,7.08,7.12,6145500.0,5.6033,5.6508,5.6033,5.6349,6145500.0
2012-05-17 13:30:00,7.12,7.13,7.09,7.09,5119600.0,5.6349,5.6429,5.6112,5.6112,5119600.0
2012-05-17 14:00:00,7.09,7.1,7.05,7.05,6167000.0,5.6112,5.6191,5.5795,5.5795,6167000.0
2012-05-17 14:30:00,7.05,7.07,7.03,7.04,7589600.0,5.5795,5.5954,5.5637,5.5716,7589600.0
2012-05-17 15:00:00,7.05,7.06,7.02,7.04,8458200.0,5.5795,5.5875,5.5558,5.5716,8458200.0
2012-05-17 15:30:00,7.03,7.04,6.98,6.99,30928800.0,5.5637,5.5716,5.5241,5.5321,30928800.0
2012-05-18 09:30:00,7.02,7.03,6.95,6.96,39263800.0,5.5558,5.5637,5.5004,5.5083,39263800.0
2012-05-18 10:00:00,6.96,6.97,6.91,6.92,23683000.0,5.5083,5.5162,5.4687,5.4767,23683000.0
2012-05-18 10:30:00,6.92,7.01,6.92,6.99,16740800.0,5.4767,5.5479,5.4767,5.5321,16740800.0
2012-05-18 11:00:00,6.99,7.0,6.96,6.96,8746200.0,5.5321,5.54,5.5083,5.5083,8746200.0
2012-05-18 11:30:00,6.97,6.98,6.89,6.91,13713800.0,5.5162,5.5241,5.4529,5.4687,13713800.0
2012-05-18 12:00:00,6.92,6.95,6.91,6.95,9565700.0,5.4767,5.5004,5.4687,5.5004,9565700.0
2012-05-18 12:30:00,6.95,7.03,6.94,7.02,15314200.0,5.5004,5.5637,5.4925,5.5558,15314200.0
2012-05-18 13:00:00,7.01,7.02,7.0,7.0,8773100.0,5.5479,5.5558,5.54,5.54,8773100.0
2012-05-18 13:30:00,7.0,7.02,6.98,6.98,13289600.0,5.54,5.5558,5.5241,5.5241,13289600.0
2012-05-18 14:00:00,6.98,6.99,6.96,6.98,7018100.0,5.5241,5.5321,5.5083,5.5241,7018100.0
2012-05-18 14:30:00,6.98,6.98,6.93,6.96,10255400.0,5.5241,5.5241,5.4846,5.5083,10255400.0
2012-05-18 15:00:00,6.95,7.0,6.94,6.96,12385900.0,5.5004,5.54,5.4925,5.5083,12385900.0
2012-05-18 15:30:00,6.97,7.02,6.92,7.01,28929600.0,5.5162,5.5558,5.4767,5.5479,28929600.0
2012-05-21 09:30:00,7.03,7.06,6.92,7.02,22960400.0,5.5637,5.5875,5.4767,5.5558,22960400.0
2012-05-21 10:00:00,7.02,7.11,6.97,7.1,18217700.0,5.5558,5.627,5.5162,5.6191,18217700.0
2012-05-21 10:30:00,7.1,7.1,7.03,7.06,16129800.0,5.6191,5.6191,5.5637,5.5875,16129800.0
2012-05-21 11:00:00,7.05,7.06,6.99,6.99,11718400.0,5.5795,5.5875,5.5321,5.5321,11718400.0
2012-05-21 11:30:00,7.0,7.01,6.95,6.95,7956800.0,5.54,5.5479,5.5004,5.5004,7956800.0
2012-05-21 12:00:00,6.96,6.97,6.93,6.95,13095700.0,5.5083,5.5162,5.4846,5.5004,13095700.0
2012-05-21 12:30:00,6.96,6.96,6.83,6.85,18974700.0,5.5083,5.5083,5.4054,5.4213,18974700.0
2012-05-21 13:00:00,6.85,6.87,6.84,6.86,10398400.0,5.4213,5.4371,5.4133,5.4292,10398400.0
2012-05-21 13:30:00,6.86,6.87,6.85,6.85,7875800.0,5.4292,5.4371,5.4213,5.4213,7875800.0
2012-05-21 14:00:00,6.85,6.86,6.83,6.86,13040600.0,5.4213,5.4292,5.4054,5.4292,13040600.0
2012-05-21 14:30:00,6.85,6.9,6.84,6.9,13759200.0,5.4213,5.4608,5.4133,5.4608,13759200.0
2012-05-21 15:00:00,6.89,6.91,6.84,6.84,15698100.0,5.4529,5.4687,5.4133,5.4133,15698100.0
2012-05-21 15:30:00,6.84,6.85,6.72,6.83,48290800.0,5.4133,5.4213,5.3184,5.4054,48290800.0
2012-05-22 09:30:00,6.92,7.02,6.86,6.99,34241900.0,5.4767,5.5558,5.4292,5.5321,34241900.0
2012-05-22 10:00:00,6.99,7.07,6.98,7.04,30488100.0,5.5321,5.5954,5.5241,5.5716,30488100.0
2012-05-22 10:30:00,7.04,7.13,7.04,7.13,22768900.0,5.5716,5.6429,5.5716,5.6429,22768900.0
2012-05-22 11:00:00,7.13,7.15,7.1,7.11,17796200.0,5.6429,5.6587,5.6191,5.627,17796200.0
2012-05-22 11:30:00,7.11,7.11,7.06,7.07,11864600.0,5.627,5.627,5.5875,5.5954,11864600.0
2012-05-22 12:00:00,7.07,7.08,7.01,7.07,12157300.0,5.5954,5.6033,5.5479,5.5954,12157300.0
2012-05-22 12:30:00,7.08,7.08,7.0,7.0,8289300.0,5.6033,5.6033,5.54,5.54,8289300.0
2012-05-22 13:00:00,7.0,7.04,7.0,7.03,7606000.0,5.54,5.5716,5.54,5.5637,7606000.0
2012-05-22 13:30:00,7.03,7.05,7.02,7.04,6727400.0,5.5637,5.5795,5.5558,5.5716,6727400.0
2012-05-22 14:00:00,7.03,7.08,7.03,7.07,7910200.0,5.5637,5.6033,5.5637,5.5954,7910200.0
2012-05-22 14:30:00,7.06,7.08,7.04,7.07,8311600.0,5.5875,5.6033,5.5716,5.5954,8311600.0
2012-05-22 15:00:00,7.08,7.08,6.98,7.0,13678500.0,5.6033,5.6033,5.5241,5.54,13678500.0
2012-05-22 15:30:00,6.99,7.0,6.93,6.99,27183300.0,5.5321,5.54,5.4846,5.5321,27183300.0
2012-05-23 09:30:00,6.9,6.95,6.86,6.89,21925000.0,5.4608,5.5004,5.4292,5.4529,21925000.0
2012-05-23 10:00:00,6.89,6.93,6.85,6.88,16584000.0,5.4529,5.4846,5.4213,5.445,16584000.0
2012-05-23 10:30:00,6.88,6.9,6.87,6.88,10628700.0,5.445,5.4608,5.4371,5.445,10628700.0
2012-05-23 11:00:00,6.88,6.92,6.86,6.91,9618300.0,5.445,5.4767,5.4292,5.4687,9618300.0
2012-05-23 11:30:00,6.9,6.91,6.87,6.88,7087300.0,5.4608,5.4687,5.4371,5.445,7087300.0
2012-05-23 12:00:00,6.88,6.89,6.86,6.87,6479200.0,5.445,5.4529,5.4292,5.4371,6479200.0
2012-05-23 12:30:00,6.87,6.9,6.87,6.88,3216200.0,5.4371,5.4608,5.4371,5.445,3216200.0
2012-05-23 13:00:00,6.89,6.91,6.88,6.89,4641400.0,5.4529,5.4687,5.445,5.4529,4641400.0
2012-05-23 13:30:00,6.9,6.93,6.89,6.92,6931600.0,5.4608,5.4846,5.4529,5.4767,6931600.0
2012-05-23 14:00:00,6.93,6.93,6.89,6.9,8119900.0,5.4846,5.4846,5.4529,5.4608,8119900.0
2012-05-23 14:30:00,6.9,7.06,6.89,7.05,19452700.0,5.4608,5.5875,5.4529,5.5795,19452700.0
2012-05-23 15:00:00,7.04,7.12,7.03,7.08,23908300.0,5.5716,5.6349,5.5637,5.6033,23908300.0
2012-05-23 15:30:00,7.07,7.17,7.07,7.16,39307300.0,5.5954,5.6745,5.5954,5.6666,39307300.0
2012-05-24 09:30:00,7.26,7.33,7.13,7.17,33713700.0,5.7457,5.8011,5.6429,5.6745,33713700.0
2012-05-24 10:00:00,7.17,7.2,7.02,7.05,29380300.0,5.6745,5.6983,5.5558,5.5795,29380300.0
2012-05-24 10:30:00,7.05,7.13,7.05,7.12,17329400.0,5.5795,5.6429,5.5795,5.6349,17329400.0
2012-05-24 11:00:00,7.12,7.19,7.11,7.16,15274500.0,5.6349,5.6903,5.627,5.6666,15274500.0
2012-05-24 11:30:00,7.16,7.16,7.05,7.08,13962000.0,5.6666,5.6666,5.5795,5.6033,13962000.0
2012-05-24 12:00:00,7.08,7.08,7.02,7.05,13014200.0,5.6033,5.6033,5.5558,5.5795,13014200.0
2012-05-24 12:30:00,7.04,7.09,7.03,7.07,7016600.0,5.5716,5.6112,5.5637,5.5954,7016600.0
2012-05-24 13:00:00,7.07,7.1,7.06,7.07,5231400.0,5.5954,5.6191,5.5875,5.5954,5231400.0
2012-05-24 13:30:00,7.06,7.08,7.01,7.01,7370800.0,5.5875,5.6033,5.5479,5.5479,7370800.0
2012-05-24 14:00:00,7.02,7.05,7.01,7.04,8440100.0,5.5558,5.5795,5.5479,5.5716,8440100.0
2012-05-24 14:30:00,7.04,7.06,7.03,7.04,4949400.0,5.5716,5.5875,5.5637,5.5716,4949400.0
2012-05-24 15:00:00,7.04,7.12,7.04,7.11,12907800.0,5.5716,5.6349,5.5716,5.627,12907800.0
2012-05-24 15:30:00,7.1,7.15,7.08,7.13,23621500.0,5.6191,5.6587,5.6033,5.6429,23621500.0
2012-05-25 09:30:00,7.08,7.17,7.07,7.14,16266400.0,5.6033,5.6745,5.5954,5.6508,16266400.0
2012-05-25 10:00:00,7.14,7.17,7.11,7.16,10921600.0,5.6508,5.6745,5.627,5.6666,10921600.0
2012-05-25 10:30:00,7.16,7.19,7.14,7.15,10059200.0,5.6666,5.6903,5.6508,5.6587,10059200.0
2012-05-25 11:00:00,7.15,7.25,7.15,7.2,15181600.0,5.6587,5.7378,5.6587,5.6983,15181600.0
2012-05-25 11:30:00,7.2,7.21,7.17,7.2,7275800.0,5.6983,5.7062,5.6745,5.6983,7275800.0
2012-05-25 12:00:00,7.2,7.2,7.16,7.17,5787800.0,5.6983,5.6983,5.6666,5.6745,5787800.0
2012-05-25 12:30:00,7.16,7.18,7.16,7.17,2727600.0,5.6666,5.6824,5.6666,5.6745,2727600.0
2012-05-25 13:00:00,7.17,7.18,7.16,7.17,3618100.0,5.6745,5.6824,5.6666,5.6745,3618100.0
2012-05-25 13:30:00,7.18,7.18,7.15,7.17,3068400.0,5.6824,5.6824,5.6587,5.6745,3068400.0
2012-05-25 14:00:00,7.17,7.18,7.14,7.18,4671100.0,5.6745,5.6824,5.6508,5.6824,4671100.0
2012-05-25 14:30:00,7.18,7.18,7.15,7.16,4103000.0,5.6824,5.6824,5.6587,5.6666,4103000.0
2012-05-25 15:00:00,7.16,7.17,7.12,7.15,5900900.0,5.6666,5.6745,5.6349,5.6587,5900900.0
2012-05-25 15:30:00,7.15,7.17,7.14,7.15,13028000.0,5.6587,5.6745,5.6508,5.6587,13028000.0
2012-05-29 09:30:00,7.28,7.29,7.22,7.25,16784100.0,5.7616,5.7695,5.7141,5.7378,16784100.0
2012-05-29 10:00:00,7.25,7.29,7.24,7.25,13221200.0,5.7378,5.7695,5.7299,5.7378,13221200.0
2012-05-29 10:30:00,7.26,7.28,7.25,7.28,7073500.0,5.7457,5.7616,5.7378,5.7616,7073500.0
2012-05-29 11:00:00,7.28,7.3,7.25,7.3,10273300.0,5.7616,5.7774,5.7378,5.7774,10273300.0
2012-05-29 11:30:00,7.29,7.3,7.24,7.28,14296300.0,5.7695,5.7774,5.7299,5.7616,14296300.0
2012-05-29 12:00:00,7.27,7.33,7.26,7.33,14419500.0,5.7537,5.8011,5.7457,5.8011,14419500.0
2012-05-29 12:30:00,7.33,7.34,7.31,7.33,6643600.0,5.8011,5.8091,5.7853,5.8011,6643600.0
2012-05-29 13:00:00,7.32,7.33,7.27,7.27,6080200.0,5.7932,5.8011,5.7537,5.7537,6080200.0
2012-05-29 13:30:00,7.28,7.31,7.27,7.3,4672700.0,5.7616,5.7853,5.7537,5.7774,4672700.0
2012-05-29 14:00:00,7.29,7.32,7.29,7.3,4163100.0,5.7695,5.7932,5.7695,5.7774,4163100.0
2012-05-29 14:30:00,7.31,7.33,7.29,7.32,7252700.0,5.7853,5.8011,5.7695,5.7932,7252700.0
2012-05-29 15:00:00,7.32,7.35,7.31,7.35,8372600.0,5.7932,5.817,5.7853,5.817,8372600.0
2012-05-29 15:30:00,7.35,7.45,7.33,7.44,33794800.0,5.817,5.8961,5.8011,5.8882,33794800.0
2012-05-30 09:30:00,7.33,7.37,7.3,7.35,20879700.0,5.8092,5.8409,5.7854,5.8251,20879700.0
2012-05-30 10:00:00,7.35,7.41,7.31,7.33,24766800.0,5.8251,5.8726,5.7934,5.8092,24766800.0
2012-05-30 10:30:00,7.33,7.34,7.29,7.29,12490100.0,5.8092,5.8171,5.7775,5.7775,12490100.0
2012-05-30 11:00:00,7.29,7.34,7.28,7.29,8414700.0,5.7775,5.8171,5.7696,5.7775,8414700.0
2012-05-30 11:30:00,7.29,7.3,7.2,7.22,20223200.0,5.7775,5.7854,5.7062,5.722,20223200.0
2012-05-30 12:00:00,7.21,7.22,7.1,7.12,21393500.0,5.7141,5.722,5.6269,5.6428,21393500.0
2012-05-30 12:30:00,7.12,7.18,7.11,7.17,11370200.0,5.6428,5.6903,5.6348,5.6824,11370200.0
2012-05-30 13:00:00,7.17,7.18,7.15,7.17,6223200.0,5.6824,5.6903,5.6665,5.6824,6223200.0
2012-05-30 13:30:00,7.17,7.25,7.17,7.24,9887400.0,5.6824,5.7458,5.6824,5.7379,9887400.0
2012-05-30 14:00:00,7.24,7.29,7.19,7.22,13631600.0,5.7379,5.7775,5.6982,5.722,13631600.0
2012-05-30 14:30:00,7.21,7.24,7.21,7.23,8545600.0,5.7141,5.7379,5.7141,5.7299,8545600.0
2012-05-30 15:00:00,7.22,7.23,7.16,7.22,12722000.0,5.722,5.7299,5.6745,5.722,12722000.0
2012-05-30 15:30:00,7.22,7.24,7.18,7.18,23784000.0,5.722,5.7379,5.6903,5.6903,23784000.0
2012-05-31 09:30:00,7.21,7.26,7.06,7.1,18214300.0,5.7141,5.7537,5.5952,5.6269,18214300.0
2012-05-31 10:00:00,7.09,7.11,7.04,7.11,12908200.0,5.619,5.6348,5.5794,5.6348,12908200.0
2012-05-31 10:30:00,7.11,7.14,7.09,7.12,11771000.0,5.6348,5.6586,5.619,5.6428,11771000.0
2012-05-31 11:00:00,7.11,7.13,7.07,7.09,11868300.0,5.6348,5.6507,5.6031,5.619,11868300.0
2012-05-31 11:30:00,7.1,7.17,7.09,7.15,11860300.0,5.6269,5.6824,5.619,5.6665,11860300.0
2012-05-31 12:00:00,7.15,7.27,7.14,7.24,11848000.0,5.6665,5.7616,5.6586,5.7379,11848000.0
2012-05-31 12:30:00,7.24,7.25,7.19,7.2,9131200.0,5.7379,5.7458,5.6982,5.7062,9131200.0
2012-05-31 13:00:00,7.2,7.24,7.19,7.21,11427500.0,5.7062,5.7379,5.6982,5.7141,11427500.0
2012-05-31 13:30:00,7.21,7.22,7.18,7.2,7950500.0,5.7141,5.722,5.6903,5.7062,7950500.0
2012-05-31 14:00:00,7.2,7.25,7.2,7.23,7800100.0,5.7062,5.7458,5.7062,5.7299,7800100.0
2012-05-31 14:30:00,7.23,7.27,7.22,7.26,8294000.0,5.7299,5.7616,5.722,5.7537,8294000.0
2012-05-31 15:00:00,7.25,7.34,7.25,7.32,11958500.0,5.7458,5.8171,5.7458,5.8013,11958500.0
2012-05-31 15:30:00,7.33,7.37,7.28,7.34,30494500.0,5.8092,5.8409,5.7696,5.8171,30494500.0
2012-06-01 09:30:00,7.12,7.19,7.07,7.11,26171200.0,5.6428,5.6982,5.6031,5.6348,26171200.0
2012-06-01 10:00:00,7.11,7.14,7.05,7.05,23020300.0,5.6348,5.6586,5.5873,5.5873,23020300.0
2012-06-01 10:30:00,7.05,7.08,7.02,7.02,19503700.0,5.5873,5.6111,5.5635,5.5635,19503700.0
2012-06-01 11:00:00,7.03,7.07,6.99,7.06,19835700.0,5.5714,5.6031,5.5397,5.5952,19835700.0
2012-06-01 11:30:00,7.06,7.07,7.03,7.06,11421800.0,5.5952,5.6031,5.5714,5.5952,11421800.0
2012-06-01 12:00:00,7.06,7.08,7.03,7.04,11511000.0,5.5952,5.6111,5.5714,5.5794,11511000.0
2012-06-01 12:30:00,7.03,7.06,7.01,7.05,8800200.0,5.5714,5.5952,5.5556,5.5873,8800200.0
2012-06-01 13:00:00,7.04,7.05,7.01,7.02,7606300.0,5.5794,5.5873,5.5556,5.5635,7606300.0
2012-06-01 13:30:00,7.01,7.02,6.96,6.98,17159700.0,5.5556,5.5635,5.516,5.5318,17159700.0
2012-06-01 14:00:00,6.97,7.06,6.94,7.03,22024500.0,5.5239,5.5952,5.5001,5.5714,22024500.0
2012-06-01 14:30:00,7.02,7.06,7.0,7.0,11403600.0,5.5635,5.5952,5.5477,5.5477,11403600.0
2012-06-01 15:00:00,7.01,7.03,6.97,7.01,13656300.0,5.5556,5.5714,5.5239,5.5556,13656300.0
2012-06-01 15:30:00,7.01,7.05,7.0,7.02,25866800.0,5.5556,5.5873,5.5477,5.5635,25866800.0
2012-06-04 09:30:00,7.1,7.1,6.92,6.93,20918200.0,5.6269,5.6269,5.4843,5.4922,20918200.0
2012-06-04 10:00:00,6.93,6.97,6.88,6.96,20594600.0,5.4922,5.5239,5.4526,5.516,20594600.0
2012-06-04 10:30:00,6.96,6.99,6.93,6.97,9133000.0,5.516,5.5397,5.4922,5.5239,9133000.0
2012-06-04 11:00:00,6.97,6.99,6.94,6.94,7523600.0,5.5239,5.5397,5.5001,5.5001,7523600.0
2012-06-04 11:30:00,6.94,6.96,6.91,6.92,5364400.0,5.5001,5.516,5.4763,5.4843,5364400.0
2012-06-04 12:00:00,6.93,6.93,6.87,6.87,8676600.0,5.4922,5.4922,5.4446,5.4446,8676600.0
2012-06-04 12:30:00,6.87,6.9,6.87,6.9,4071500.0,5.4446,5.4684,5.4446,5.4684,4071500.0
2012-06-04 13:00:00,6.89,6.93,6.85,6.87,9692200.0,5.4605,5.4922,5.4288,5.4446,9692200.0
2012-06-04 13:30:00,6.87,6.95,6.86,6.93,13521900.0,5.4446,5.508,5.4367,5.4922,13521900.0
2012-06-04 14:00:00,6.93,6.97,6.91,6.96,8359800.0,5.4922,5.5239,5.4763,5.516,8359800.0
2012-06-04 14:30:00,6.96,6.98,6.94,6.94,8874400.0,5.516,5.5318,5.5001,5.5001,8874400.0
2012-06-04 15:00:00,6.94,6.95,6.89,6.93,14481300.0,5.5001,5.508,5.4605,5.4922,14481300.0
2012-06-04 15:30:00,6.92,6.93,6.87,6.88,19257900.0,5.4843,5.4922,5.4446,5.4526,19257900.0
2012-06-05 09:30:00,6.91,7.07,6.9,7.07,26251000.0,5.4763,5.6031,5.4684,5.6031,26251000.0
2012-06-05 10:00:00,7.07,7.14,7.06,7.13,23226800.0,5.6031,5.6586,5.5952,5.6507,23226800.0
2012-06-05 10:30:00,7.13,7.14,7.06,7.1,13294000.0,5.6507,5.6586,5.5952,5.6269,13294000.0
2012-06-05 11:00:00,7.1,7.11,7.07,7.09,8409000.0,5.6269,5.6348,5.6031,5.619,8409000.0
2012-06-05 11:30:00,7.1,7.12,7.04,7.05,8554200.0,5.6269,5.6428,5.5794,5.5873,8554200.0
2012-06-05 12:00:00,7.06,7.09,7.03,7.05,8221900.0,5.5952,5.619,5.5714,5.5873,8221900.0
2012-06-05 12:30:00,7.05,7.1,7.05,7.06,4272500.0,5.5873,5.6269,5.5873,5.5952,4272500.0
2012-06-05 13:00:00,7.07,7.07,7.04,7.05,3105200.0,5.6031,5.6031,5.5794,5.5873,3105200.0
2012-06-05 13:30:00,7.06,7.08,7.05,7.08,2942500.0,5.5952,5.6111,5.5873,5.6111,2942500.0
2012-06-05 14:00:00,7.08,7.11,7.07,7.11,7169000.0,5.6111,5.6348,5.6031,5.6348,7169000.0
2012-06-05 14:30:00,7.11,7.11,7.07,7.11,5819600.0,5.6348,5.6348,5.6031,5.6348,5819600.0
2012-06-05 15:00:00,7.11,7.12,7.08,7.09,6740500.0,5.6348,5.6428,5.6111,5.619,6740500.0
2012-06-05 15:30:00,7.09,7.12,7.08,7.11,17701200.0,5.619,5.6428,5.6111,5.6348,17701200.0
2012-06-06 09:30:00,7.24,7.31,7.18,7.29,28857100.0,5.7379,5.7934,5.6903,5.7775,28857100.0
2012-06-06 10:00:00,7.29,7.49,7.28,7.43,51701000.0,5.7775,5.936,5.7696,5.8885,51701000.0
2012-06-06 10:30:00,7.43,7.5,7.43,7.5,27967000.0,5.8885,5.9439,5.8885,5.9439,27967000.0
2012-06-06 11:00:00,7.5,7.77,7.49,7.66,70316800.0,5.9439,6.1579,5.936,6.0707,70316800.0
2012-06-06 11:30:00,7.67,7.68,7.59,7.61,23402100.0,6.0787,6.0866,6.0153,6.0311,23402100.0
2012-06-06 12:00:00,7.6,7.64,7.57,7.6,14954000.0,6.0232,6.0549,5.9994,6.0232,14954000.0
2012-06-06 12:30:00,7.6,7.65,7.59,7.59,10135900.0,6.0232,6.0628,6.0153,6.0153,10135900.0
2012-06-06 13:00:00,7.59,7.6,7.53,7.54,12831500.0,6.0153,6.0232,5.9677,5.9756,12831500.0
2012-06-06 13:30:00,7.54,7.59,7.52,7.53,11286400.0,5.9756,6.0153,5.9598,5.9677,11286400.0
2012-06-06 14:00:00,7.52,7.58,7.49,7.56,15703100.0,5.9598,6.0073,5.936,5.9915,15703100.0
2012-06-06 14:30:00,7.56,7.62,7.55,7.59,12859600.0,5.9915,6.039,5.9836,6.0153,12859600.0
2012-06-06 15:00:00,7.6,7.63,7.54,7.56,22836300.0,6.0232,6.047,5.9756,5.9915,22836300.0
2012-06-06 15:30:00,7.57,7.65,7.55,7.63,36061400.0,5.9994,6.0628,5.9836,6.047,36061400.0
2012-06-07 09:30:00,7.81,7.9,7.72,7.8,53358700.0,6.1896,6.2609,6.1183,6.1817,53358700.0
2012-06-07 10:00:00,7.8,7.81,7.51,7.65,48645800.0,6.1817,6.1896,5.9519,6.0628,48645800.0
2012-06-07 10:30:00,7.64,7.66,7.49,7.55,22162600.0,6.0549,6.0707,5.936,5.9836,22162600.0
2012-06-07 11:00:00,7.54,7.6,7.53,7.57,13060700.0,5.9756,6.0232,5.9677,5.9994,13060700.0
2012-06-07 11:30:00,7.58,7.61,7.51,7.56,18258200.0,6.0073,6.0311,5.9519,5.9915,18258200.0
2012-06-07 12:00:00,7.56,7.57,7.52,7.57,9765600.0,5.9915,5.9994,5.9598,5.9994,9765600.0
2012-06-07 12:30:00,7.56,7.58,7.53,7.56,9503600.0,5.9915,6.0073,5.9677,5.9915,9503600.0
2012-06-07 13:00:00,7.56,7.61,7.54,7.59,9305800.0,5.9915,6.0311,5.9756,6.0153,9305800.0
2012-06-07 13:30:00,7.59,7.6,7.52,7.54,8532600.0,6.0153,6.0232,5.9598,5.9756,8532600.0
2012-06-07 14:00:00,7.54,7.56,7.52,7.55,7734800.0,5.9756,5.9915,5.9598,5.9836,7734800.0
2012-06-07 14:30:00,7.55,7.56,7.53,7.53,6760400.0,5.9836,5.9915,5.9677,5.9677,6760400.0
2012-06-07 15:00:00,7.53,7.54,7.45,7.49,23220200.0,5.9677,5.9756,5.9043,5.936,23220200.0
2012-06-07 15:30:00,7.49,7.5,7.38,7.41,29195500.0,5.936,5.9439,5.8488,5.8726,29195500.0
2012-06-08 09:30:00,7.35,7.37,7.2,7.3,41167000.0,5.8251,5.8409,5.7062,5.7854,41167000.0
2012-06-08 10:00:00,7.3,7.31,7.24,7.27,21999000.0,5.7854,5.7934,5.7379,5.7616,21999000.0
2012-06-08 10:30:00,7.27,7.4,7.22,7.37,26545900.0,5.7616,5.8647,5.722,5.8409,26545900.0
2012-06-08 11:00:00,7.37,7.38,7.27,7.31,18692200.0,5.8409,5.8488,5.7616,5.7934,18692200.0
2012-06-08 11:30:00,7.32,7.33,7.25,7.26,11648500.0,5.8013,5.8092,5.7458,5.7537,11648500.0
2012-06-08 12:00:00,7.26,7.35,7.25,7.35,12825500.0,5.7537,5.8251,5.7458,5.8251,12825500.0
2012-06-08 12:30:00,7.34,7.41,7.34,7.38,15037900.0,5.8171,5.8726,5.8171,5.8488,15037900.0
2012-06-08 13:00:00,7.39,7.44,7.38,7.39,10605000.0,5.8568,5.8964,5.8488,5.8568,10605000.0
2012-06-08 13:30:00,7.39,7.45,7.37,7.44,8297900.0,5.8568,5.9043,5.8409,5.8964,8297900.0
2012-06-08 14:00:00,7.44,7.48,7.43,7.45,7440800.0,5.8964,5.9281,5.8885,5.9043,7440800.0
2012-06-08 14:30:00,7.46,7.52,7.45,7.47,10858400.0,5.9122,5.9598,5.9043,5.9202,10858400.0
2012-06-08 15:00:00,7.47,7.55,7.47,7.5,13627400.0,5.9202,5.9836,5.9202,5.9439,13627400.0
2012-06-08 15:30:00,7.51,7.58,7.5,7.56,24915300.0,5.9519,6.0073,5.9439,5.9915,24915300.0
2012-06-11 09:30:00,7.72,7.77,7.51,7.57,36364500.0,6.1183,6.1579,5.9519,5.9994,36364500.0
2012-06-11 10:00:00,7.56,7.59,7.47,7.54,24441300.0,5.9915,6.0153,5.9202,5.9756,24441300.0
2012-06-11 10:30:00,7.54,7.54,7.42,7.47,14189300.0,5.9756,5.9756,5.8805,5.9202,14189300.0
2012-06-11 11:00:00,7.47,7.47,7.34,7.39,21522800.0,5.9202,5.9202,5.8171,5.8568,21522800.0
2012-06-11 11:30:00,7.39,7.46,7.36,7.39,13346400.0,5.8568,5.9122,5.833,5.8568,13346400.0
2012-06-11 12:00:00,7.38,7.4,7.35,7.38,9762700.0,5.8488,5.8647,5.8251,5.8488,9762700.0
2012-06-11 12:30:00,7.38,7.42,7.38,7.41,5815300.0,5.8488,5.8805,5.8488,5.8726,5815300.0
2012-06-11 13:00:00,7.41,7.41,7.37,7.39,7355800.0,5.8726,5.8726,5.8409,5.8568,7355800.0
2012-06-11 13:30:00,7.39,7.39,7.33,7.37,8824700.0,5.8568,5.8568,5.8092,5.8409,8824700.0
2012-06-11 14:00:00,7.37,7.37,7.31,7.35,8719200.0,5.8409,5.8409,5.7934,5.8251,8719200.0
2012-06-11 14:30:00,7.35,7.37,7.33,7.36,5900000.0,5.8251,5.8409,5.8092,5.833,5900000.0
2012-06-11 15:00:00,7.36,7.38,7.3,7.32,11716500.0,5.833,5.8488,5.7854,5.8013,11716500.0
2012-06-11 15:30:00,7.33,7.37,7.28,7.29,23192100.0,5.8092,5.8409,5.7696,5.7775,23192100.0
2012-06-12 09:30:00,7.32,7.39,7.22,7.34,27277200.0,5.8013,5.8568,5.722,5.8171,27277200.0
2012-06-12 10:00:00,7.34,7.42,7.33,7.33,15461800.0,5.8171,5.8805,5.8092,5.8092,15461800.0
2012-06-12 10:30:00,7.33,7.4,7.31,7.38,9741300.0,5.8092,5.8647,5.7934,5.8488,9741300.0
2012-06-12 11:00:00,7.38,7.47,7.37,7.43,15194500.0,5.8488,5.9202,5.8409,5.8885,15194500.0
2012-06-12 11:30:00,7.42,7.44,7.38,7.38,7885600.0,5.8805,5.8964,5.8488,5.8488,7885600.0
2012-06-12 12:00:00,7.39,7.4,7.35,7.36,5047400.0,5.8568,5.8647,5.8251,5.833,5047400.0
2012-06-12 12:30:00,7.36,7.37,7.34,7.36,3742100.0,5.833,5.8409,5.8171,5.833,3742100.0
2012-06-12 13:00:00,7.36,7.43,7.35,7.39,6155000.0,5.833,5.8885,5.8251,5.8568,6155000.0
2012-06-12 13:30:00,7.39,7.43,7.39,7.39,5644300.0,5.8568,5.8885,5.8568,5.8568,5644300.0
2012-06-12 14:00:00,7.39,7.41,7.38,7.4,3787700.0,5.8568,5.8726,5.8488,5.8647,3787700.0
2012-06-12 14:30:00,7.4,7.43,7.4,7.4,3606400.0,5.8647,5.8885,5.8647,5.8647,3606400.0
2012-06-12 15:00:00,7.41,7.45,7.39,7.43,8022900.0,5.8726,5.9043,5.8568,5.8885,8022900.0
2012-06-12 15:30:00,7.43,7.5,7.41,7.49,24936900.0,5.8885,5.9439,5.8726,5.936,24936900.0
2012-06-13 09:30:00,7.4,7.49,7.35,7.42,20052100.0,5.8647,5.936,5.8251,5.8805,20052100.0
2012-06-13 10:00:00,7.41,7.49,7.41,7.48,10460600.0,5.8726,5.936,5.8726,5.9281,10460600.0
2012-06-13 10:30:00,7.48,7.58,7.47,7.54,16285500.0,5.9281,6.0073,5.9202,5.9756,16285500.0
2012-06-13 11:00:00,7.54,7.54,7.45,7.48,9245500.0,5.9756,5.9756,5.9043,5.9281,9245500.0
2012-06-13 11:30:00,7.48,7.51,7.47,7.49,6256000.0,5.9281,5.9519,5.9202,5.936,6256000.0
2012-06-13 12:00:00,7.5,7.54,7.46,7.53,7575000.0,5.9439,5.9756,5.9122,5.9677,7575000.0
2012-06-13 12:30:00,7.53,7.61,7.52,7.58,12932300.0,5.9677,6.0311,5.9598,6.0073,12932300.0
2012-06-13 13:00:00,7.58,7.6,7.54,7.57,7331600.0,6.0073,6.0232,5.9756,5.9994,7331600.0
2012-06-13 13:30:00,7.57,7.6,7.55,7.56,8903100.0,5.9994,6.0232,5.9836,5.9915,8903100.0
2012-06-13 14:00:00,7.56,7.57,7.5,7.52,8486900.0,5.9915,5.9994,5.9439,5.9598,8486900.0
2012-06-13 14:30:00,7.52,7.54,7.48,7.5,8063400.0,5.9598,5.9756,5.9281,5.9439,8063400.0
2012-06-13 15:00:00,7.5,7.51,7.45,7.47,11506300.0,5.9439,5.9519,5.9043,5.9202,11506300.0
2012-06-13 15:30:00,7.47,7.5,7.43,7.49,18602200.0,5.9202,5.9439,5.8885,5.936,18602200.0
2012-06-14 09:30:00,7.52,7.59,7.45,7.58,21032300.0,5.9598,6.0153,5.9043,6.0073,21032300.0
2012-06-14 10:00:00,7.58,7.6,7.53,7.55,10544100.0,6.0073,6.0232,5.9677,5.9836,10544100.0
2012-06-14 10:30:00,7.54,7.56,7.5,7.54,14358300.0,5.9756,5.9915,5.9439,5.9756,14358300.0
2012-06-14 11:00:00,7.53,7.55,7.51,7.53,6546500.0,5.9677,5.9836,5.9519,5.9677,6546500.0
2012-06-14 11:30:00,7.54,7.56,7.51,7.54,7411300.0,5.9756,5.9915,5.9519,5.9756,7411300.0
2012-06-14 12:00:00,7.54,7.55,7.51,7.52,3828500.0,5.9756,5.9836,5.9519,5.9598,3828500.0
2012-06-14 12:30:00,7.52,7.55,7.51,7.54,3905800.0,5.9598,5.9836,5.9519,5.9756,3905800.0
2012-06-14 13:00:00,7.54,7.57,7.53,7.54,4906800.0,5.9756,5.9994,5.9677,5.9756,4906800.0
2012-06-14 13:30:00,7.54,7.58,7.54,7.57,6777100.0,5.9756,6.0073,5.9756,5.9994,6777100.0
2012-06-14 14:00:00,7.58,7.6,7.57,7.58,7901900.0,6.0073,6.0232,5.9994,6.0073,7901900.0
2012-06-14 14:30:00,7.58,7.59,7.56,7.57,7613200.0,6.0073,6.0153,5.9915,5.9994,7613200.0
2012-06-14 15:00:00,7.56,7.69,7.56,7.6,26578400.0,5.9915,6.0945,5.9915,6.0232,26578400.0
2012-06-14 15:30:00,7.59,7.68,7.58,7.66,25124500.0,6.0153,6.0866,6.0073,6.0707,25124500.0
2012-06-15 09:30:00,7.72,7.73,7.59,7.69,30913900.0,6.1183,6.1262,6.0153,6.0945,30913900.0
2012-06-15 10:00:00,7.69,7.69,7.55,7.6,15033300.0,6.0945,6.0945,5.9836,6.0232,15033300.0
2012-06-15 10:30:00,7.6,7.66,7.59,7.65,12586700.0,6.0232,6.0707,6.0153,6.0628,12586700.0
2012-06-15 11:00:00,7.64,7.73,7.63,7.72,13903100.0,6.0549,6.1262,6.047,6.1183,13903100.0
2012-06-15 11:30:00,7.73,7.74,7.69,7.71,10502700.0,6.1262,6.1341,6.0945,6.1104,10502700.0
2012-06-15 12:00:00,7.71,7.73,7.7,7.72,9908200.0,6.1104,6.1262,6.1024,6.1183,9908200.0
2012-06-15 12:30:00,7.71,7.72,7.69,7.7,6469700.0,6.1104,6.1183,6.0945,6.1024,6469700.0
2012-06-15 13:00:00,7.7,7.74,7.69,7.72,7460700.0,6.1024,6.1341,6.0945,6.1183,7460700.0
2012-06-15 13:30:00,7.72,7.77,7.72,7.77,7476000.0,6.1183,6.1579,6.1183,6.1579,7476000.0
2012-06-15 14:00:00,7.77,7.78,7.75,7.78,6525300.0,6.1579,6.1658,6.1421,6.1658,6525300.0
2012-06-15 14:30:00,7.78,7.8,7.77,7.78,9665400.0,6.1658,6.1817,6.1579,6.1658,9665400.0
2012-06-15 15:00:00,7.78,7.83,7.77,7.8,17115200.0,6.1658,6.2055,6.1579,6.1817,17115200.0
2012-06-15 15:30:00,7.81,7.89,7.79,7.89,32073100.0,6.1896,6.253,6.1738,6.253,32073100.0
2012-06-18 09:30:00,7.77,7.86,7.73,7.83,20611900.0,6.1579,6.2292,6.1262,6.2055,20611900.0
2012-06-18 10:00:00,7.83,7.87,7.78,7.84,13294300.0,6.2055,6.2372,6.1658,6.2134,13294300.0
2012-06-18 10:30:00,7.84,7.91,7.74,7.86,10907500.0,6.2134,6.2689,6.1341,6.2292,10907500.0
2012-06-18 11:00:00,7.86,7.88,7.81,7.85,10593200.0,6.2292,6.2451,6.1896,6.2213,10593200.0
2012-06-18 11:30:00,7.86,7.87,7.8,7.84,14635900.0,6.2292,6.2372,6.1817,6.2134,14635900.0
2012-06-18 12:00:00,7.83,7.84,7.8,7.81,5666000.0,6.2055,6.2134,6.1817,6.1896,5666000.0
2012-06-18 12:30:00,7.81,7.82,7.78,7.79,8755600.0,6.1896,6.1975,6.1658,6.1738,8755600.0
2012-06-18 13:00:00,7.79,7.82,7.78,7.81,9175100.0,6.1738,6.1975,6.1658,6.1896,9175100.0
2012-06-18 13:30:00,7.82,7.84,7.8,7.83,8189200.0,6.1975,6.2134,6.1817,6.2055,8189200.0
2012-06-18 14:00:00,7.83,7.83,7.8,7.82,7132900.0,6.2055,6.2055,6.1817,6.1975,7132900.0
2012-06-18 14:30:00,7.81,7.82,7.8,7.81,2890600.0,6.1896,6.1975,6.1817,6.1896,2890600.0
2012-06-18 15:00:00,7.81,7.82,7.76,7.78,6806100.0,6.1896,6.1975,6.15,6.1658,6806100.0
2012-06-18 15:30:00,7.78,7.79,7.74,7.77,13755500.0,6.1658,6.1738,6.1341,6.1579,13755500.0
2012-06-19 09:30:00,7.88,8.14,7.86,8.12,46104900.0,6.2451,6.4511,6.2292,6.4353,46104900.0
2012-06-19 10:00:00,8.12,8.19,8.08,8.12,36666000.0,6.4353,6.4908,6.4036,6.4353,36666000.0
2012-06-19 10:30:00,8.13,8.17,8.09,8.12,20493700.0,6.4432,6.4749,6.4115,6.4353,20493700.0
2012-06-19 11:00:00,8.12,8.13,8.07,8.11,16348700.0,6.4353,6.4432,6.3957,6.4274,16348700.0
2012-06-19 11:30:00,8.11,8.16,8.11,8.15,12942700.0,6.4274,6.467,6.4274,6.4591,12942700.0
2012-06-19 12:00:00,8.15,8.16,8.13,8.14,10297800.0,6.4591,6.467,6.4432,6.4511,10297800.0
2012-06-19 12:30:00,8.14,8.16,8.14,8.16,10763300.0,6.4511,6.467,6.4511,6.467,10763300.0
2012-06-19 13:00:00,8.15,8.16,8.13,8.14,7603100.0,6.4591,6.467,6.4432,6.4511,7603100.0
2012-06-19 13:30:00,8.15,8.18,8.14,8.16,17684200.0,6.4591,6.4828,6.4511,6.467,17684200.0
2012-06-19 14:00:00,8.16,8.18,8.14,8.17,12607500.0,6.467,6.4828,6.4511,6.4749,12607500.0
2012-06-19 14:30:00,8.16,8.17,8.09,8.12,14229600.0,6.467,6.4749,6.4115,6.4353,14229600.0
2012-06-19 15:00:00,8.13,8.16,8.11,8.14,10657300.0,6.4432,6.467,6.4274,6.4511,10657300.0
2012-06-19 15:30:00,8.15,8.16,8.1,8.12,19213800.0,6.4591,6.467,6.4194,6.4353,19213800.0
2012-06-20 09:30:00,8.17,8.22,8.11,8.14,23428300.0,6.4749,6.5145,6.4274,6.4511,23428300.0
2012-06-20 10:00:00,8.13,8.16,8.1,8.13,14277300.0,6.4432,6.467,6.4194,6.4432,14277300.0
2012-06-20 10:30:00,8.13,8.14,8.06,8.07,14228500.0,6.4432,6.4511,6.3877,6.3957,14228500.0
2012-06-20 11:00:00,8.08,8.1,8.07,8.1,9468400.0,6.4036,6.4194,6.3957,6.4194,9468400.0
2012-06-20 11:30:00,8.1,8.15,8.09,8.12,20911900.0,6.4194,6.4591,6.4115,6.4353,20911900.0
2012-06-20 12:00:00,8.12,8.12,8.07,8.08,9572000.0,6.4353,6.4353,6.3957,6.4036,9572000.0
2012-06-20 12:30:00,8.09,8.14,8.02,8.12,24820200.0,6.4115,6.4511,6.356,6.4353,24820200.0
2012-06-20 13:00:00,8.13,8.21,8.12,8.15,23275800.0,6.4432,6.5066,6.4353,6.4591,23275800.0
2012-06-20 13:30:00,8.16,8.17,8.12,8.15,12804500.0,6.467,6.4749,6.4353,6.4591,12804500.0
2012-06-20 14:00:00,8.16,8.2,8.11,8.14,12807000.0,6.467,6.4987,6.4274,6.4511,12807000.0
2012-06-20 14:30:00,8.14,8.17,8.08,8.11,11412600.0,6.4511,6.4749,6.4036,6.4274,11412600.0
2012-06-20 15:00:00,8.12,8.12,8.04,8.1,11669800.0,6.4353,6.4353,6.3719,6.4194,11669800.0
2012-06-20 15:30:00,8.1,8.14,8.08,8.14,14749700.0,6.4194,6.4511,6.4036,6.4511,14749700.0
2012-06-21 09:30:00,8.11,8.17,8.06,8.12,23572600.0,6.4274,6.4749,6.3877,6.4353,23572600.0
2012-06-21 10:00:00,8.11,8.12,8.04,8.05,16130300.0,6.4274,6.4353,6.3719,6.3798,16130300.0
2012-06-21 10:30:00,8.06,8.1,8.05,8.08,9192100.0,6.3877,6.4194,6.3798,6.4036,9192100.0
2012-06-21 11:00:00,8.07,8.08,7.98,7.99,18512200.0,6.3957,6.4036,6.3243,6.3323,18512200.0
2012-06-21 11:30:00,8.0,8.02,7.98,8.02,11243300.0,6.3402,6.356,6.3243,6.356,11243300.0
2012-06-21 12:00:00,8.01,8.03,7.93,7.94,19483600.0,6.3481,6.364,6.2847,6.2926,19483600.0
2012-06-21 12:30:00,7.95,7.97,7.94,7.96,12296100.0,6.3006,6.3164,6.2926,6.3085,12296100.0
2012-06-21 13:00:00,7.96,8.0,7.95,7.95,10868000.0,6.3085,6.3402,6.3006,6.3006,10868000.0
2012-06-21 13:30:00,7.95,7.97,7.91,7.92,12401800.0,6.3006,6.3164,6.2689,6.2768,12401800.0
2012-06-21 14:00:00,7.92,7.93,7.83,7.85,17005000.0,6.2768,6.2847,6.2055,6.2213,17005000.0
2012-06-21 14:30:00,7.85,7.91,7.84,7.9,16582600.0,6.2213,6.2689,6.2134,6.2609,16582600.0
2012-06-21 15:00:00,7.89,7.9,7.81,7.85,16150100.0,6.253,6.2609,6.1896,6.2213,16150100.0
2012-06-21 15:30:00,7.84,7.86,7.8,7.82,29793100.0,6.2134,6.2292,6.1817,6.1975,29793100.0
2012-06-22 09:30:00,7.97,8.01,7.86,7.9,24865100.0,6.3164,6.3481,6.2292,6.2609,24865100.0
2012-06-22 10:00:00,7.9,7.95,7.82,7.82,16250700.0,6.2609,6.3006,6.1975,6.1975,16250700.0
2012-06-22 10:30:00,7.82,7.86,7.79,7.84,13406100.0,6.1975,6.2292,6.1738,6.2134,13406100.0
2012-06-22 11:00:00,7.84,7.88,7.83,7.84,16342400.0,6.2134,6.2451,6.2055,6.2134,16342400.0
2012-06-22 11:30:00,7.85,7.87,7.84,7.86,5019000.0,6.2213,6.2372,6.2134,6.2292,5019000.0
2012-06-22 12:00:00,7.86,7.87,7.82,7.83,4740800.0,6.2292,6.2372,6.1975,6.2055,4740800.0
2012-06-22 12:30:00,7.83,7.84,7.82,7.84,3009000.0,6.2055,6.2134,6.1975,6.2134,3009000.0
2012-06-22 13:00:00,7.83,7.85,7.82,7.85,2505300.0,6.2055,6.2213,6.1975,6.2213,2505300.0
2012-06-22 13:30:00,7.85,7.88,7.84,7.87,3670300.0,6.2213,6.2451,6.2134,6.2372,3670300.0
2012-06-22 14:00:00,7.86,7.89,7.86,7.88,5726200.0,6.2292,6.253,6.2292,6.2451,5726200.0
2012-06-22 14:30:00,7.88,7.97,7.87,7.96,8720100.0,6.2451,6.3164,6.2372,6.3085,8720100.0
2012-06-22 15:00:00,7.96,7.97,7.9,7.92,8285900.0,6.3085,6.3164,6.2609,6.2768,8285900.0
2012-06-22 15:30:00,7.92,7.94,7.9,7.93,14811800.0,6.2768,6.2926,6.2609,6.2847,14811800.0
2012-06-25 09:30:00,7.74,7.74,7.6,7.67,25350400.0,6.1341,6.1341,6.0232,6.0787,25350400.0
2012-06-25 10:00:00,7.67,7.71,7.63,7.67,17784600.0,6.0787,6.1104,6.047,6.0787,17784600.0
2012-06-25 10:30:00,7.68,7.7,7.64,7.67,7661300.0,6.0866,6.1024,6.0549,6.0787,7661300.0
2012-06-25 11:00:00,7.67,7.67,7.64,7.64,6274100.0,6.0787,6.0787,6.0549,6.0549,6274100.0
2012-06-25 11:30:00,7.65,7.65,7.6,7.6,8139500.0,6.0628,6.0628,6.0232,6.0232,8139500.0
2012-06-25 12:00:00,7.6,7.64,7.6,7.61,9028600.0,6.0232,6.0549,6.0232,6.0311,9028600.0
2012-06-25 12:30:00,7.62,7.64,7.6,7.62,5369100.0,6.039,6.0549,6.0232,6.039,5369100.0
2012-06-25 13:00:00,7.61,7.63,7.6,7.62,4054600.0,6.0311,6.047,6.0232,6.039,4054600.0
2012-06-25 13:30:00,7.62,7.63,7.61,7.63,6222200.0,6.039,6.047,6.0311,6.047,6222200.0
2012-06-25 14:00:00,7.62,7.64,7.61,7.63,4624900.0,6.039,6.0549,6.0311,6.047,4624900.0
2012-06-25 14:30:00,7.63,7.63,7.6,7.61,4083000.0,6.047,6.047,6.0232,6.0311,4083000.0
2012-06-25 15:00:00,7.6,7.65,7.6,7.64,7329900.0,6.0232,6.0628,6.0232,6.0549,7329900.0
2012-06-25 15:30:00,7.63,7.64,7.56,7.6,25378500.0,6.047,6.0549,5.9915,6.0232,25378500.0
2012-06-26 09:30:00,7.65,7.68,7.59,7.61,15879800.0,6.0628,6.0866,6.0153,6.0311,15879800.0
2012-06-26 10:00:00,7.61,7.65,7.55,7.56,14388300.0,6.0311,6.0628,5.9836,5.9915,14388300.0
2012-06-26 10:30:00,7.56,7.57,7.5,7.56,13123300.0,5.9915,5.9994,5.9439,5.9915,13123300.0
2012-06-26 11:00:00,7.56,7.59,7.48,7.54,16164100.0,5.9915,6.0153,5.9281,5.9756,16164100.0
2012-06-26 11:30:00,7.54,7.59,7.53,7.58,8067100.0,5.9756,6.0153,5.9677,6.0073,8067100.0
2012-06-26 12:00:00,7.58,7.6,7.57,7.58,4359700.0,6.0073,6.0232,5.9994,6.0073,4359700.0
2012-06-26 12:30:00,7.57,7.61,7.57,7.59,6050400.0,5.9994,6.0311,5.9994,6.0153,6050400.0
2012-06-26 13:00:00,7.59,7.62,7.59,7.62,6142800.0,6.0153,6.039,6.0153,6.039,6142800.0
2012-06-26 13:30:00,7.61,7.62,7.59,7.61,4291600.0,6.0311,6.039,6.0153,6.0311,4291600.0
2012-06-26 14:00:00,7.62,7.66,7.61,7.65,8403600.0,6.039,6.0707,6.0311,6.0628,8403600.0
2012-06-26 14:30:00,7.65,7.66,7.61,7.63,5895600.0,6.0628,6.0707,6.0311,6.047,5895600.0
2012-06-26 15:00:00,7.63,7.66,7.62,7.64,5290800.0,6.047,6.0707,6.039,6.0549,5290800.0
2012-06-26 15:30:00,7.64,7.66,7.6,7.62,14006400.0,6.0549,6.0707,6.0232,6.039,14006400.0
2012-06-27 09:30:00,7.68,7.7,7.61,7.66,12712100.0,6.0866,6.1024,6.0311,6.0707,12712100.0
2012-06-27 10:00:00,7.66,7.7,7.64,7.69,13616500.0,6.0707,6.1024,6.0549,6.0945,13616500.0
2012-06-27 10:30:00,7.7,7.72,7.67,7.72,12011700.0,6.1024,6.1183,6.0787,6.1183,12011700.0
2012-06-27 11:00:00,7.72,7.73,7.68,7.7,7885100.0,6.1183,6.1262,6.0866,6.1024,7885100.0
2012-06-27 11:30:00,7.71,7.73,7.7,7.72,4093000.0,6.1104,6.1262,6.1024,6.1183,4093000.0
2012-06-27 12:00:00,7.71,7.77,7.71,7.76,7735800.0,6.1104,6.1579,6.1104,6.15,7735800.0
2012-06-27 12:30:00,7.77,7.77,7.74,7.75,5647000.0,6.1579,6.1579,6.1341,6.1421,5647000.0
2012-06-27 13:00:00,7.75,7.77,7.74,7.74,5041300.0,6.1421,6.1579,6.1341,6.1341,5041300.0
2012-06-27 13:30:00,7.74,7.77,7.74,7.76,4219100.0,6.1341,6.1579,6.1341,6.15,4219100.0
2012-06-27 14:00:00,7.76,7.77,7.75,7.76,2476500.0,6.15,6.1579,6.1421,6.15,2476500.0
2012-06-27 14:30:00,7.76,7.77,7.73,7.73,4999500.0,6.15,6.1579,6.1262,6.1262,4999500.0
2012-06-27 15:00:00,7.74,7.8,7.73,7.8,8241000.0,6.1341,6.1817,6.1262,6.1817,8241000.0
2012-06-27 15:30:00,7.8,7.82,7.74,7.76,15776100.0,6.1817,6.1975,6.1341,6.15,15776100.0
2012-06-28 09:30:00,7.62,7.73,7.61,7.71,14133600.0,6.039,6.1262,6.0311,6.1104,14133600.0
2012-06-28 10:00:00,7.71,7.73,7.64,7.68,11821200.0,6.1104,6.1262,6.0549,6.0866,11821200.0
2012-06-28 10:30:00,7.68,7.68,7.61,7.65,8988600.0,6.0866,6.0866,6.0311,6.0628,8988600.0
2012-06-28 11:00:00,7.65,7.65,7.59,7.61,11377000.0,6.0628,6.0628,6.0153,6.0311,11377000.0
2012-06-28 11:30:00,7.6,7.63,7.6,7.6,4284100.0,6.0232,6.047,6.0232,6.0232,4284100.0
2012-06-28 12:00:00,7.61,7.62,7.59,7.62,5854900.0,6.0311,6.039,6.0153,6.039,5854900.0
2012-06-28 12:30:00,7.62,7.64,7.61,7.61,5015800.0,6.039,6.0549,6.0311,6.0311,5015800.0
2012-06-28 13:00:00,7.61,7.61,7.59,7.61,5046000.0,6.0311,6.0311,6.0153,6.0311,5046000.0
2012-06-28 13:30:00,7.61,7.61,7.58,7.6,5100600.0,6.0311,6.0311,6.0073,6.0232,5100600.0
2012-06-28 14:00:00,7.61,7.61,7.53,7.56,7465200.0,6.0311,6.0311,5.9677,5.9915,7465200.0
2012-06-28 14:30:00,7.56,7.58,7.55,7.57,3903700.0,5.9915,6.0073,5.9836,5.9994,3903700.0
2012-06-28 15:00:00,7.57,7.62,7.56,7.61,7732400.0,5.9994,6.039,5.9915,6.0311,7732400.0
2012-06-28 15:30:00,7.62,7.75,7.61,7.73,23823400.0,6.039,6.1421,6.0311,6.1262,23823400.0
2012-06-29 09:30:00,8.0,8.05,7.95,7.99,34083600.0,6.3402,6.3798,6.3006,6.3323,34083600.0
2012-06-29 10:00:00,7.99,8.1,7.99,8.08,28502900.0,6.3323,6.4194,6.3323,6.4036,28502900.0
2012-06-29 10:30:00,8.08,8.08,7.98,8.01,19175600.0,6.4036,6.4036,6.3243,6.3481,19175600.0
2012-06-29 11:00:00,8.01,8.02,7.97,8.02,14249200.0,6.3481,6.356,6.3164,6.356,14249200.0
2012-06-29 11:30:00,8.01,8.02,7.99,8.0,7609400.0,6.3481,6.356,6.3323,6.3402,7609400.0
2012-06-29 12:00:00,7.99,8.01,7.97,8.01,8716600.0,6.3323,6.3481,6.3164,6.3481,8716600.0
2012-06-29 12:30:00,8.01,8.04,8.0,8.04,6067700.0,6.3481,6.3719,6.3402,6.3719,6067700.0
2012-06-29 13:00:00,8.04,8.05,8.03,8.04,8763700.0,6.3719,6.3798,6.364,6.3719,8763700.0
2012-06-29 13:30:00,8.04,8.05,8.02,8.03,8769400.0,6.3719,6.3798,6.356,6.364,8769400.0
2012-06-29 14:00:00,8.03,8.1,8.0,8.1,11865400.0,6.364,6.4194,6.3402,6.4194,11865400.0
2012-06-29 14:30:00,8.09,8.1,8.07,8.09,14259500.0,6.4115,6.4194,6.3957,6.4115,14259500.0
2012-06-29 15:00:00,8.09,8.1,8.06,8.07,18404500.0,6.4115,6.4194,6.3877,6.3957,18404500.0
2012-06-29 15:30:00,8.08,8.2,8.06,8.17,48516600.0,6.4036,6.4987,6.3877,6.4749,48516600.0
2012-07-02 09:30:00,8.2,8.21,8.12,8.12,18656400.0,6.4987,6.5066,6.4353,6.4353,18656400.0
2012-07-02 10:00:00,8.13,8.13,8.05,8.06,21794200.0,6.4432,6.4432,6.3798,6.3877,21794200.0
2012-07-02 10:30:00,8.06,8.07,7.95,7.96,26193600.0,6.3877,6.3957,6.3006,6.3085,26193600.0
2012-07-02 11:00:00,7.95,7.96,7.87,7.95,18003200.0,6.3006,6.3085,6.2372,6.3006,18003200.0
2012-07-02 11:30:00,7.95,7.97,7.94,7.95,4965700.0,6.3006,6.3164,6.2926,6.3006,4965700.0
2012-07-02 12:00:00,7.95,8.0,7.94,7.98,5148200.0,6.3006,6.3402,6.2926,6.3243,5148200.0
2012-07-02 12:30:00,7.99,8.04,7.99,8.02,6353800.0,6.3323,6.3719,6.3323,6.356,6353800.0
2012-07-02 13:00:00,8.02,8.04,8.01,8.03,4779400.0,6.356,6.3719,6.3481,6.364,4779400.0
2012-07-02 13:30:00,8.03,8.05,8.01,8.02,4027300.0,6.364,6.3798,6.3481,6.356,4027300.0
2012-07-02 14:00:00,8.02,8.07,8.01,8.06,7353900.0,6.356,6.3957,6.3481,6.3877,7353900.0
2012-07-02 14:30:00,8.06,8.07,8.01,8.02,4439700.0,6.3877,6.3957,6.3481,6.356,4439700.0
2012-07-02 15:00:00,8.01,8.03,8.0,8.02,3805700.0,6.3481,6.364,6.3402,6.356,3805700.0
2012-07-02 15:30:00,8.02,8.05,8.01,8.03,20847800.0,6.356,6.3798,6.3481,6.364,20847800.0
2012-07-03 09:30:00,8.06,8.1,8.01,8.09,11781100.0,6.3877,6.4194,6.3481,6.4115,11781100.0
2012-07-03 10:00:00,8.08,8.11,8.06,8.07,7385500.0,6.4036,6.4274,6.3877,6.3957,7385500.0
2012-07-03 10:30:00,8.06,8.1,8.06,8.1,4289700.0,6.3877,6.4194,6.3877,6.4194,4289700.0
2012-07-03 11:00:00,8.09,8.12,8.08,8.11,7532200.0,6.4115,6.4353,6.4036,6.4274,7532200.0
2012-07-03 11:30:00,8.11,8.11,8.09,8.09,3757700.0,6.4274,6.4274,6.4115,6.4115,3757700.0
2012-07-03 12:00:00,8.1,8.1,8.07,8.08,5258200.0,6.4194,6.4194,6.3957,6.4036,5258200.0
2012-07-03 12:30:00,8.08,8.08,8.03,8.06,12705500.0,6.4036,6.4036,6.364,6.3877,12705500.0
2012-07-05 09:30:00,8.03,8.06,7.89,7.91,22287200.0,6.364,6.3877,6.253,6.2689,22287200.0
2012-07-05 10:00:00,7.91,7.92,7.84,7.9,13627600.0,6.2689,6.2768,6.2134,6.2609,13627600.0
2012-07-05 10:30:00,7.89,7.93,7.89,7.92,6143000.0,6.253,6.2847,6.253,6.2768,6143000.0
2012-07-05 11:00:00,7.92,7.93,7.91,7.92,4396100.0,6.2768,6.2847,6.2689,6.2768,4396100.0
2012-07-05 11:30:00,7.92,7.93,7.89,7.9,5279100.0,6.2768,6.2847,6.253,6.2609,5279100.0
2012-07-05 12:00:00,7.89,7.92,7.89,7.9,4584600.0,6.253,6.2768,6.253,6.2609,4584600.0
2012-07-05 12:30:00,7.89,7.9,7.87,7.87,4774500.0,6.253,6.2609,6.2372,6.2372,4774500.0
2012-07-05 13:00:00,7.87,7.89,7.84,7.87,11191000.0,6.2372,6.253,6.2134,6.2372,11191000.0
2012-07-05 13:30:00,7.87,7.88,7.85,7.87,6677100.0,6.2372,6.2451,6.2213,6.2372,6677100.0
2012-07-05 14:00:00,7.86,7.88,7.85,7.87,5491900.0,6.2292,6.2451,6.2213,6.2372,5491900.0
2012-07-05 14:30:00,7.88,7.88,7.85,7.85,7284900.0,6.2451,6.2451,6.2213,6.2213,7284900.0
2012-07-05 15:00:00,7.86,7.86,7.82,7.83,8389100.0,6.2292,6.2292,6.1975,6.2055,8389100.0
2012-07-05 15:30:00,7.84,7.85,7.82,7.82,11437800.0,6.2134,6.2213,6.1975,6.1975,11437800.0
2012-07-06 09:30:00,7.69,7.75,7.67,7.73,15432900.0,6.0945,6.1421,6.0787,6.1262,15432900.0
2012-07-06 10:00:00,7.74,7.79,7.69,7.75,11700000.0,6.1341,6.1738,6.0945,6.1421,11700000.0
2012-07-06 10:30:00,7.76,7.8,7.75,7.75,7080900.0,6.15,6.1817,6.1421,6.1421,7080900.0
2012-07-06 11:00:00,7.75,7.77,7.72,7.73,5066600.0,6.1421,6.1579,6.1183,6.1262,5066600.0
2012-07-06 11:30:00,7.73,7.74,7.72,7.73,4767800.0,6.1262,6.1341,6.1183,6.1262,4767800.0
2012-07-06 12:00:00,7.73,7.74,7.7,7.7,6787100.0,6.1262,6.1341,6.1024,6.1024,6787100.0
2012-07-06 12:30:00,7.7,7.72,7.7,7.71,4689200.0,6.1024,6.1183,6.1024,6.1104,4689200.0
2012-07-06 13:00:00,7.71,7.72,7.68,7.69,7205100.0,6.1104,6.1183,6.0866,6.0945,7205100.0
2012-07-06 13:30:00,7.69,7.69,7.65,7.66,7055400.0,6.0945,6.0945,6.0628,6.0707,7055400.0
2012-07-06 14:00:00,7.66,7.67,7.65,7.65,4504700.0,6.0707,6.0787,6.0628,6.0628,4504700.0
2012-07-06 14:30:00,7.65,7.66,7.65,7.65,3462000.0,6.0628,6.0707,6.0628,6.0628,3462000.0
2012-07-06 15:00:00,7.66,7.7,7.65,7.67,10141300.0,6.0707,6.1024,6.0628,6.0787,10141300.0
2012-07-06 15:30:00,7.67,7.69,7.66,7.67,19674700.0,6.0787,6.0945,6.0707,6.0787,19674700.0
2012-07-09 09:30:00,7.63,7.7,7.61,7.65,13656100.0,6.047,6.1024,6.0311,6.0628,13656100.0
2012-07-09 10:00:00,7.65,7.65,7.61,7.62,5001100.0,6.0628,6.0628,6.0311,6.039,5001100.0
2012-07-09 10:30:00,7.62,7.66,7.6,7.64,6352900.0,6.039,6.0707,6.0232,6.0549,6352900.0
2012-07-09 11:00:00,7.65,7.65,7.61,7.62,3494800.0,6.0628,6.0628,6.0311,6.039,3494800.0
2012-07-09 11:30:00,7.61,7.62,7.59,7.59,4430800.0,6.0311,6.039,6.0153,6.0153,4430800.0
2012-07-09 12:00:00,7.6,7.64,7.59,7.62,2825500.0,6.0232,6.0549,6.0153,6.039,2825500.0
2012-07-09 12:30:00,7.62,7.64,7.6,7.61,2718100.0,6.039,6.0549,6.0232,6.0311,2718100.0
2012-07-09 13:00:00,7.61,7.61,7.56,7.57,5705100.0,6.0311,6.0311,5.9915,5.9994,5705100.0
2012-07-09 13:30:00,7.57,7.59,7.56,7.57,6549500.0,5.9994,6.0153,5.9915,5.9994,6549500.0
2012-07-09 14:00:00,7.57,7.58,7.55,7.56,4748600.0,5.9994,6.0073,5.9836,5.9915,4748600.0
2012-07-09 14:30:00,7.57,7.58,7.55,7.58,3574000.0,5.9994,6.0073,5.9836,6.0073,3574000.0
2012-07-09 15:00:00,7.58,7.58,7.54,7.56,6024000.0,6.0073,6.0073,5.9756,5.9915,6024000.0
2012-07-09 15:30:00,7.56,7.59,7.53,7.57,16607200.0,5.9915,6.0153,5.9677,5.9994,16607200.0
2012-07-10 09:30:00,7.65,7.67,7.63,7.64,9612500.0,6.0628,6.0787,6.047,6.0549,9612500.0
2012-07-10 10:00:00,7.64,7.64,7.57,7.6,8262400.0,6.0549,6.0549,5.9994,6.0232,8262400.0
2012-07-10 10:30:00,7.61,7.62,7.57,7.58,5734800.0,6.0311,6.039,5.9994,6.0073,5734800.0
2012-07-10 11:00:00,7.58,7.59,7.57,7.58,3811400.0,6.0073,6.0153,5.9994,6.0073,3811400.0
2012-07-10 11:30:00,7.57,7.58,7.55,7.57,3403000.0,5.9994,6.0073,5.9836,5.9994,3403000.0
2012-07-10 12:00:00,7.58,7.58,7.56,7.56,1937200.0,6.0073,6.0073,5.9915,5.9915,1937200.0
2012-07-10 12:30:00,7.56,7.6,7.55,7.57,3959200.0,5.9915,6.0232,5.9836,5.9994,3959200.0
2012-07-10 13:00:00,7.57,7.57,7.51,7.53,4173700.0,5.9994,5.9994,5.9519,5.9677,4173700.0
2012-07-10 13:30:00,7.52,7.54,7.51,7.52,4200000.0,5.9598,5.9756,5.9519,5.9598,4200000.0
2012-07-10 14:00:00,7.53,7.53,7.49,7.51,10091700.0,5.9677,5.9677,5.936,5.9519,10091700.0
2012-07-10 14:30:00,7.51,7.52,7.45,7.46,9129700.0,5.9519,5.9598,5.9043,5.9122,9129700.0
2012-07-10 15:00:00,7.45,7.48,7.4,7.41,14724200.0,5.9043,5.9281,5.8647,5.8726,14724200.0
2012-07-10 15:30:00,7.41,7.51,7.4,7.48,14952800.0,5.8726,5.9519,5.8647,5.9281,14952800.0
2012-07-11 09:30:00,7.49,7.54,7.45,7.51,18562300.0,5.936,5.9756,5.9043,5.9519,18562300.0
2012-07-11 10:00:00,7.51,7.56,7.48,7.49,11729400.0,5.9519,5.9915,5.9281,5.936,11729400.0
2012-07-11 10:30:00,7.49,7.55,7.47,7.54,10487900.0,5.936,5.9836,5.9202,5.9756,10487900.0
2012-07-11 11:00:00,7.53,7.57,7.52,7.55,5266500.0,5.9677,5.9994,5.9598,5.9836,5266500.0
2012-07-11 11:30:00,7.56,7.6,7.55,7.6,6109600.0,5.9915,6.0232,5.9836,6.0232,6109600.0
2012-07-11 12:00:00,7.6,7.66,7.59,7.65,7919200.0,6.0232,6.0707,6.0153,6.0628,7919200.0
2012-07-11 12:30:00,7.65,7.69,7.64,7.69,7349600.0,6.0628,6.0945,6.0549,6.0945,7349600.0
2012-07-11 13:00:00,7.69,7.69,7.63,7.64,4649300.0,6.0945,6.0945,6.047,6.0549,4649300.0
2012-07-11 13:30:00,7.64,7.68,7.63,7.67,4245900.0,6.0549,6.0866,6.047,6.0787,4245900.0
2012-07-11 14:00:00,7.67,7.69,7.58,7.6,14382200.0,6.0787,6.0945,6.0073,6.0232,14382200.0
2012-07-11 14:30:00,7.59,7.61,7.56,7.59,6949800.0,6.0153,6.0311,5.9915,6.0153,6949800.0
2012-07-11 15:00:00,7.59,7.64,7.58,7.6,7553500.0,6.0153,6.0549,6.0073,6.0232,7553500.0
2012-07-11 15:30:00,7.6,7.65,7.58,7.62,14276700.0,6.0232,6.0628,6.0073,6.039,14276700.0
2012-07-12 09:30:00,7.53,7.55,7.48,7.55,14266300.0,5.9677,5.9836,5.9281,5.9836,14266300.0
2012-07-12 10:00:00,7.55,7.55,7.46,7.48,8212000.0,5.9836,5.9836,5.9122,5.9281,8212000.0
2012-07-12 10:30:00,7.48,7.52,7.47,7.5,7913100.0,5.9281,5.9598,5.9202,5.9439,7913100.0
2012-07-12 11:00:00,7.49,7.51,7.47,7.48,5159700.0,5.936,5.9519,5.9202,5.9281,5159700.0
2012-07-12 11:30:00,7.49,7.49,7.43,7.46,9263100.0,5.936,5.936,5.8885,5.9122,9263100.0
2012-07-12 12:00:00,7.47,7.5,7.46,7.48,5965500.0,5.9202,5.9439,5.9122,5.9281,5965500.0
2012-07-12 12:30:00,7.49,7.5,7.47,7.5,3249300.0,5.936,5.9439,5.9202,5.9439,3249300.0
2012-07-12 13:00:00,7.5,7.53,7.48,7.51,6433100.0,5.9439,5.9677,5.9281,5.9519,6433100.0
2012-07-12 13:30:00,7.51,7.54,7.49,7.49,5477100.0,5.9519,5.9756,5.936,5.936,5477100.0
2012-07-12 14:00:00,7.49,7.53,7.48,7.52,5880400.0,5.936,5.9677,5.9281,5.9598,5880400.0
2012-07-12 14:30:00,7.51,7.55,7.51,7.53,6437200.0,5.9519,5.9836,5.9519,5.9677,6437200.0
2012-07-12 15:00:00,7.53,7.55,7.51,7.51,7396900.0,5.9677,5.9836,5.9519,5.9519,7396900.0
2012-07-12 15:30:00,7.51,7.53,7.48,7.49,12513400.0,5.9519,5.9677,5.9281,5.936,12513400.0
2012-07-13 09:30:00,7.56,7.7,7.55,7.65,24049000.0,5.9915,6.1024,5.9836,6.0628,24049000.0
2012-07-13 10:00:00,7.66,7.69,7.62,7.62,13586900.0,6.0707,6.0945,6.039,6.039,13586900.0
2012-07-13 10:30:00,7.63,7.65,7.62,7.64,7626500.0,6.047,6.0628,6.039,6.0549,7626500.0
2012-07-13 11:00:00,7.64,7.66,7.62,7.64,8320400.0,6.0549,6.0707,6.039,6.0549,8320400.0
2012-07-13 11:30:00,7.65,7.67,7.64,7.67,9539000.0,6.0628,6.0787,6.0549,6.0787,9539000.0
2012-07-13 12:00:00,7.66,7.69,7.66,7.67,11096900.0,6.0707,6.0945,6.0707,6.0787,11096900.0
2012-07-13 12:30:00,7.68,7.75,7.68,7.74,16161200.0,6.0866,6.1421,6.0866,6.1341,16161200.0
2012-07-13 13:00:00,7.73,7.74,7.71,7.73,7558400.0,6.1262,6.1341,6.1104,6.1262,7558400.0
2012-07-13 13:30:00,7.73,7.74,7.72,7.73,4920800.0,6.1262,6.1341,6.1183,6.1262,4920800.0
2012-07-13 14:00:00,7.72,7.74,7.7,7.74,4708500.0,6.1183,6.1341,6.1024,6.1341,4708500.0
2012-07-13 14:30:00,7.73,7.75,7.72,7.75,6263700.0,6.1262,6.1421,6.1183,6.1421,6263700.0
2012-07-13 15:00:00,7.74,7.82,7.74,7.8,16632500.0,6.1341,6.1975,6.1341,6.1817,16632500.0
2012-07-13 15:30:00,7.8,7.83,7.77,7.82,32665200.0,6.1817,6.2055,6.1579,6.1975,32665200.0
2012-07-16 09:30:00,7.93,7.96,7.81,7.83,22799500.0,6.2847,6.3085,6.1896,6.2055,22799500.0
2012-07-16 10:00:00,7.82,7.87,7.8,7.87,12365100.0,6.1975,6.2372,6.1817,6.2372,12365100.0
2012-07-16 10:30:00,7.87,7.9,7.86,7.87,8072500.0,6.2372,6.2609,6.2292,6.2372,8072500.0
2012-07-16 11:00:00,7.88,7.89,7.85,7.86,6249500.0,6.2451,6.253,6.2213,6.2292,6249500.0
2012-07-16 11:30:00,7.87,7.87,7.81,7.81,5945800.0,6.2372,6.2372,6.1896,6.1896,5945800.0
2012-07-16 12:00:00,7.82,7.84,7.77,7.78,7480100.0,6.1975,6.2134,6.1579,6.1658,7480100.0
2012-07-16 12:30:00,7.79,7.8,7.77,7.8,4130300.0,6.1738,6.1817,6.1579,6.1817,4130300.0
2012-07-16 13:00:00,7.8,7.81,7.78,7.78,3232100.0,6.1817,6.1896,6.1658,6.1658,3232100.0
2012-07-16 13:30:00,7.79,7.82,7.78,7.82,4287600.0,6.1738,6.1975,6.1658,6.1975,4287600.0
2012-07-16 14:00:00,7.81,7.84,7.8,7.83,3982400.0,6.1896,6.2134,6.1817,6.2055,3982400.0
2012-07-16 14:30:00,7.83,7.86,7.81,7.81,6327600.0,6.2055,6.2292,6.1896,6.1896,6327600.0
2012-07-16 15:00:00,7.82,7.82,7.8,7.8,3428900.0,6.1975,6.1975,6.1817,6.1817,3428900.0
2012-07-16 15:30:00,7.8,7.83,7.77,7.81,11947100.0,6.1817,6.2055,6.1579,6.1896,11947100.0
2012-07-17 09:30:00,7.92,7.93,7.78,7.8,15433800.0,6.2768,6.2847,6.1658,6.1817,15433800.0
2012-07-17 10:00:00,7.79,7.85,7.75,7.81,15867900.0,6.1738,6.2213,6.1421,6.1896,15867900.0
2012-07-17 10:30:00,7.81,7.82,7.75,7.79,8609300.0,6.1896,6.1975,6.1421,6.1738,8609300.0
2012-07-17 11:00:00,7.79,7.81,7.77,7.78,5578900.0,6.1738,6.1896,6.1579,6.1658,5578900.0
2012-07-17 11:30:00,7.78,7.83,7.77,7.82,7921100.0,6.1658,6.2055,6.1579,6.1975,7921100.0
2012-07-17 12:00:00,7.82,7.87,7.82,7.86,7517500.0,6.1975,6.2372,6.1975,6.2292,7517500.0
2012-07-17 12:30:00,7.86,7.88,7.85,7.85,5107700.0,6.2292,6.2451,6.2213,6.2213,5107700.0
2012-07-17 13:00:00,7.86,7.89,7.85,7.88,5542600.0,6.2292,6.253,6.2213,6.2451,5542600.0
2012-07-17 13:30:00,7.88,7.89,7.85,7.86,6089500.0,6.2451,6.253,6.2213,6.2292,6089500.0
2012-07-17 14:00:00,7.85,7.89,7.85,7.88,4401700.0,6.2213,6.253,6.2213,6.2451,4401700.0
2012-07-17 14:30:00,7.88,7.89,7.86,7.89,4507300.0,6.2451,6.253,6.2292,6.253,4507300.0
2012-07-17 15:00:00,7.88,7.9,7.87,7.88,9496600.0,6.2451,6.2609,6.2372,6.2451,9496600.0
2012-07-17 15:30:00,7.88,7.93,7.87,7.92,21180900.0,6.2451,6.2847,6.2372,6.2768,21180900.0
2012-07-18 09:30:00,7.88,7.93,7.8,7.82,33918100.0,6.2451,6.2847,6.1817,6.1975,33918100.0
2012-07-18 10:00:00,7.82,7.83,7.69,7.73,31623200.0,6.1975,6.2055,6.0945,6.1262,31623200.0
2012-07-18 10:30:00,7.74,7.79,7.71,7.79,11360600.0,6.1341,6.1738,6.1104,6.1738,11360600.0
2012-07-18 11:00:00,7.79,7.79,7.72,7.73,9139900.0,6.1738,6.1738,6.1183,6.1262,9139900.0
2012-07-18 11:30:00,7.73,7.77,7.72,7.73,7281800.0,6.1262,6.1579,6.1183,6.1262,7281800.0
2012-07-18 12:00:00,7.73,7.82,7.72,7.79,13868900.0,6.1262,6.1975,6.1183,6.1738,13868900.0
2012-07-18 12:30:00,7.78,7.79,7.76,7.77,4520300.0,6.1658,6.1738,6.15,6.1579,4520300.0
2012-07-18 13:00:00,7.77,7.77,7.75,7.75,2637400.0,6.1579,6.1579,6.1421,6.1421,2637400.0
2012-07-18 13:30:00,7.75,7.76,7.67,7.68,13754900.0,6.1421,6.15,6.0787,6.0866,13754900.0
2012-07-18 14:00:00,7.68,7.71,7.62,7.65,16820900.0,6.0866,6.1104,6.039,6.0628,16820900.0
2012-07-18 14:30:00,7.65,7.65,7.52,7.58,23751200.0,6.0628,6.0628,5.9598,6.0073,23751200.0
2012-07-18 15:00:00,7.58,7.65,7.57,7.58,16799000.0,6.0073,6.0628,5.9994,6.0073,16799000.0
2012-07-18 15:30:00,7.58,7.6,7.5,7.54,35965700.0,6.0073,6.0232,5.9439,5.9756,35965700.0
2012-07-19 09:30:00,7.56,7.65,7.52,7.56,27512800.0,5.9915,6.0628,5.9598,5.9915,27512800.0
2012-07-19 10:00:00,7.56,7.57,7.5,7.51,15197000.0,5.9915,5.9994,5.9439,5.9519,15197000.0
2012-07-19 10:30:00,7.52,7.56,7.51,7.54,8740400.0,5.9598,5.9915,5.9519,5.9756,8740400.0
2012-07-19 11:00:00,7.55,7.55,7.53,7.54,5337500.0,5.9836,5.9836,5.9677,5.9756,5337500.0
2012-07-19 11:30:00,7.53,7.55,7.47,7.5,14315100.0,5.9677,5.9836,5.9202,5.9439,14315100.0
2012-07-19 12:00:00,7.5,7.5,7.39,7.39,19628200.0,5.9439,5.9439,5.8568,5.8568,19628200.0
2012-07-19 12:30:00,7.39,7.4,7.12,7.18,46659800.0,5.8568,5.8647,5.6428,5.6903,46659800.0
2012-07-19 13:00:00,7.18,7.31,7.17,7.29,32936800.0,5.6903,5.7934,5.6824,5.7775,32936800.0
2012-07-19 13:30:00,7.29,7.33,7.25,7.28,15180000.0,5.7775,5.8092,5.7458,5.7696,15180000.0
2012-07-19 14:00:00,7.27,7.29,7.2,7.21,11815300.0,5.7616,5.7775,5.7062,5.7141,11815300.0
2012-07-19 14:30:00,7.21,7.27,7.2,7.22,12423200.0,5.7141,5.7616,5.7062,5.722,12423200.0
2012-07-19 15:00:00,7.23,7.3,7.22,7.28,12686000.0,5.7299,5.7854,5.722,5.7696,12686000.0
2012-07-19 15:30:00,7.28,7.33,7.26,7.28,26043200.0,5.7696,5.8092,5.7537,5.7696,26043200.0
2012-07-20 09:30:00,7.21,7.21,7.06,7.09,39806700.0,5.7141,5.7141,5.5952,5.619,39806700.0
2012-07-20 10:00:00,7.09,7.12,7.06,7.11,20010400.0,5.619,5.6428,5.5952,5.6348,20010400.0
2012-07-20 10:30:00,7.11,7.14,7.09,7.13,12422600.0,5.6348,5.6586,5.619,5.6507,12422600.0
2012-07-20 11:00:00,7.13,7.16,7.12,7.13,8617200.0,5.6507,5.6745,5.6428,5.6507,8617200.0
2012-07-20 11:30:00,7.13,7.14,7.1,7.12,7479900.0,5.6507,5.6586,5.6269,5.6428,7479900.0
2012-07-20 12:00:00,7.12,7.12,7.09,7.1,8383700.0,5.6428,5.6428,5.619,5.6269,8383700.0
2012-07-20 12:30:00,7.1,7.11,7.08,7.11,5357100.0,5.6269,5.6348,5.6111,5.6348,5357100.0
2012-07-20 13:00:00,7.11,7.12,7.1,7.11,4648800.0,5.6348,5.6428,5.6269,5.6348,4648800.0
2012-07-20 13:30:00,7.11,7.11,7.1,7.1,3374000.0,5.6348,5.6348,5.6269,5.6269,3374000.0
2012-07-20 14:00:00,7.1,7.12,7.1,7.11,4119100.0,5.6269,5.6428,5.6269,5.6348,4119100.0
2012-07-20 14:30:00,7.1,7.11,7.09,7.11,7803300.0,5.6269,5.6348,5.619,5.6348,7803300.0
2012-07-20 15:00:00,7.11,7.12,7.1,7.11,7372800.0,5.6348,5.6428,5.6269,5.6348,7372800.0
2012-07-20 15:30:00,7.11,7.11,7.07,7.08,20979500.0,5.6348,5.6348,5.6031,5.6111,20979500.0
2012-07-23 09:30:00,6.94,7.0,6.9,6.95,34047000.0,5.5001,5.5477,5.4684,5.508,34047000.0
2012-07-23 10:00:00,6.95,6.95,6.9,6.94,13347900.0,5.508,5.508,5.4684,5.5001,13347900.0
2012-07-23 10:30:00,6.94,7.01,6.94,6.98,13480200.0,5.5001,5.5556,5.5001,5.5318,13480200.0
2012-07-23 11:00:00,6.99,7.0,6.95,6.98,10154500.0,5.5397,5.5477,5.508,5.5318,10154500.0
2012-07-23 11:30:00,6.97,6.99,6.95,6.98,6241200.0,5.5239,5.5397,5.508,5.5318,6241200.0
2012-07-23 12:00:00,6.98,6.99,6.95,6.96,5257700.0,5.5318,5.5397,5.508,5.516,5257700.0
2012-07-23 12:30:00,6.96,6.99,6.95,6.98,5891900.0,5.516,5.5397,5.508,5.5318,5891900.0
2012-07-23 13:00:00,6.98,7.07,6.97,7.05,11237500.0,5.5318,5.6031,5.5239,5.5873,11237500.0
2012-07-23 13:30:00,7.04,7.1,7.03,7.04,14006700.0,5.5794,5.6269,5.5714,5.5794,14006700.0
2012-07-23 14:00:00,7.04,7.12,7.03,7.08,11957400.0,5.5794,5.6428,5.5714,5.6111,11957400.0
2012-07-23 14:30:00,7.08,7.09,7.07,7.08,4047500.0,5.6111,5.619,5.6031,5.6111,4047500.0
2012-07-23 15:00:00,7.08,7.12,7.04,7.11,10187600.0,5.6111,5.6428,5.5794,5.6348,10187600.0
2012-07-23 15:30:00,7.11,7.15,7.08,7.09,18301600.0,5.6348,5.6665,5.6111,5.619,18301600.0
2012-07-24 09:30:00,7.16,7.18,7.11,7.13,14831000.0,5.6745,5.6903,5.6348,5.6507,14831000.0
2012-07-24 10:00:00,7.12,7.15,7.01,7.04,17020800.0,5.6428,5.6665,5.5556,5.5794,17020800.0
2012-07-24 10:30:00,7.04,7.07,7.02,7.04,7491700.0,5.5794,5.6031,5.5635,5.5794,7491700.0
2012-07-24 11:00:00,7.04,7.09,7.02,7.06,7992300.0,5.5794,5.619,5.5635,5.5952,7992300.0
2012-07-24 11:30:00,7.06,7.06,7.01,7.03,10455700.0,5.5952,5.5952,5.5556,5.5714,10455700.0
2012-07-24 12:00:00,7.03,7.03,6.98,7.01,9068200.0,5.5714,5.5714,5.5318,5.5556,9068200.0
2012-07-24 12:30:00,7.01,7.04,7.0,7.03,4230800.0,5.5556,5.5794,5.5477,5.5714,4230800.0
2012-07-24 13:00:00,7.03,7.05,7.01,7.03,4206400.0,5.5714,5.5873,5.5556,5.5714,4206400.0
2012-07-24 13:30:00,7.03,7.03,7.01,7.02,3252100.0,5.5714,5.5714,5.5556,5.5635,3252100.0
2012-07-24 14:00:00,7.02,7.03,6.99,7.01,6123400.0,5.5635,5.5714,5.5397,5.5556,6123400.0
2012-07-24 14:30:00,7.0,7.03,6.98,6.99,8511400.0,5.5477,5.5714,5.5318,5.5397,8511400.0
2012-07-24 15:00:00,6.99,7.04,6.97,7.03,12020200.0,5.5397,5.5794,5.5239,5.5714,12020200.0
2012-07-24 15:30:00,7.03,7.06,6.99,7.05,24386300.0,5.5714,5.5952,5.5397,5.5873,24386300.0
2012-07-25 09:30:00,7.11,7.16,7.04,7.1,23393900.0,5.6348,5.6745,5.5794,5.6269,23393900.0
2012-07-25 10:00:00,7.11,7.11,7.06,7.07,11741000.0,5.6348,5.6348,5.5952,5.6031,11741000.0
2012-07-25 10:30:00,7.07,7.09,7.01,7.02,10189600.0,5.6031,5.619,5.5556,5.5635,10189600.0
2012-07-25 11:00:00,7.02,7.07,7.02,7.06,6848800.0,5.5635,5.6031,5.5635,5.5952,6848800.0
2012-07-25 11:30:00,7.06,7.09,7.05,7.07,7755800.0,5.5952,5.619,5.5873,5.6031,7755800.0
2012-07-25 12:00:00,7.08,7.09,7.06,7.07,3953400.0,5.6111,5.619,5.5952,5.6031,3953400.0
2012-07-25 12:30:00,7.07,7.12,7.06,7.11,6758400.0,5.6031,5.6428,5.5952,5.6348,6758400.0
2012-07-25 13:00:00,7.1,7.13,7.1,7.13,5519400.0,5.6269,5.6507,5.6269,5.6507,5519400.0
2012-07-25 13:30:00,7.12,7.13,7.09,7.1,4488200.0,5.6428,5.6507,5.619,5.6269,4488200.0
2012-07-25 14:00:00,7.1,7.11,7.08,7.11,7156500.0,5.6269,5.6348,5.6111,5.6348,7156500.0
2012-07-25 14:30:00,7.11,7.12,7.09,7.1,4973100.0,5.6348,5.6428,5.619,5.6269,4973100.0
2012-07-25 15:00:00,7.09,7.1,7.05,7.06,6358500.0,5.619,5.6269,5.5873,5.5952,6358500.0
2012-07-25 15:30:00,7.06,7.07,7.04,7.07,11487800.0,5.5952,5.6031,5.5794,5.6031,11487800.0
2012-07-26 09:30:00,7.22,7.24,7.11,7.15,22994600.0,5.722,5.7379,5.6348,5.6665,22994600.0
2012-07-26 10:00:00,7.15,7.2,7.13,7.2,11275200.0,5.6665,5.7062,5.6507,5.7062,11275200.0
2012-07-26 10:30:00,7.19,7.21,7.14,7.17,11829900.0,5.6982,5.7141,5.6586,5.6824,11829900.0
2012-07-26 11:00:00,7.16,7.19,7.13,7.19,9800700.0,5.6745,5.6982,5.6507,5.6982,9800700.0
2012-07-26 11:30:00,7.18,7.2,7.15,7.17,8652500.0,5.6903,5.7062,5.6665,5.6824,8652500.0
2012-07-26 12:00:00,7.16,7.19,7.16,7.19,3906600.0,5.6745,5.6982,5.6745,5.6982,3906600.0
2012-07-26 12:30:00,7.18,7.19,7.17,7.19,3158400.0,5.6903,5.6982,5.6824,5.6982,3158400.0
2012-07-26 13:00:00,7.19,7.19,7.17,7.19,2994400.0,5.6982,5.6982,5.6824,5.6982,2994400.0
2012-07-26 13:30:00,7.18,7.19,7.16,7.16,2770500.0,5.6903,5.6982,5.6745,5.6745,2770500.0
2012-07-26 14:00:00,7.16,7.18,7.15,7.16,4445200.0,5.6745,5.6903,5.6665,5.6745,4445200.0
2012-07-26 14:30:00,7.16,7.17,7.14,7.16,5136900.0,5.6745,5.6824,5.6586,5.6745,5136900.0
2012-07-26 15:00:00,7.16,7.18,7.15,7.16,9725300.0,5.6745,5.6903,5.6665,5.6745,9725300.0
2012-07-26 15:30:00,7.16,7.18,7.16,7.17,13835200.0,5.6745,5.6903,5.6745,5.6824,13835200.0
2012-07-27 09:30:00,7.2,7.21,7.14,7.17,10522600.0,5.7062,5.7141,5.6586,5.6824,10522600.0
2012-07-27 10:00:00,7.18,7.22,7.16,7.17,7282500.0,5.6903,5.722,5.6745,5.6824,7282500.0
2012-07-27 10:30:00,7.17,7.19,7.15,7.19,9669200.0,5.6824,5.6982,5.6665,5.6982,9669200.0
2012-07-27 11:00:00,7.19,7.21,7.17,7.17,9316700.0,5.6982,5.7141,5.6824,5.6824,9316700.0
2012-07-27 11:30:00,7.18,7.2,7.15,7.16,6657300.0,5.6903,5.7062,5.6665,5.6745,6657300.0
2012-07-27 12:00:00,7.15,7.18,7.15,7.17,5660100.0,5.6665,5.6903,5.6665,5.6824,5660100.0
2012-07-27 12:30:00,7.16,7.19,7.16,7.19,5009700.0,5.6745,5.6982,5.6745,5.6982,5009700.0
2012-07-27 13:00:00,7.19,7.22,7.16,7.22,10909200.0,5.6982,5.722,5.6745,5.722,10909200.0
2012-07-27 13:30:00,7.22,7.34,7.21,7.34,22044800.0,5.722,5.8171,5.7141,5.8171,22044800.0
2012-07-27 14:00:00,7.34,7.34,7.28,7.28,10274400.0,5.8171,5.8171,5.7696,5.7696,10274400.0
2012-07-27 14:30:00,7.29,7.34,7.28,7.32,7620800.0,5.7775,5.8171,5.7696,5.8013,7620800.0
2012-07-27 15:00:00,7.32,7.37,7.32,7.36,10534500.0,5.8013,5.8409,5.8013,5.833,10534500.0
2012-07-27 15:30:00,7.36,7.4,7.31,7.32,21172700.0,5.833,5.8647,5.7934,5.8013,21172700.0
2012-07-30 09:30:00,7.28,7.33,7.26,7.3,11368900.0,5.7696,5.8092,5.7537,5.7854,11368900.0
2012-07-30 10:00:00,7.31,7.38,7.3,7.36,9634300.0,5.7934,5.8488,5.7854,5.833,9634300.0
2012-07-30 10:30:00,7.35,7.36,7.3,7.3,6016100.0,5.8251,5.833,5.7854,5.7854,6016100.0
2012-07-30 11:00:00,7.3,7.34,7.3,7.31,4151300.0,5.7854,5.8171,5.7854,5.7934,4151300.0
2012-07-30 11:30:00,7.31,7.31,7.28,7.3,3878700.0,5.7934,5.7934,5.7696,5.7854,3878700.0
2012-07-30 12:00:00,7.29,7.3,7.27,7.28,3741900.0,5.7775,5.7854,5.7616,5.7696,3741900.0
2012-07-30 12:30:00,7.27,7.29,7.26,7.27,5441800.0,5.7616,5.7775,5.7537,5.7616,5441800.0
2012-07-30 13:00:00,7.28,7.29,7.26,7.28,2546600.0,5.7696,5.7775,5.7537,5.7696,2546600.0
2012-07-30 13:30:00,7.29,7.3,7.28,7.28,2892900.0,5.7775,5.7854,5.7696,5.7696,2892900.0
2012-07-30 14:00:00,7.29,7.29,7.27,7.28,2475400.0,5.7775,5.7775,5.7616,5.7696,2475400.0
2012-07-30 14:30:00,7.28,7.3,7.28,7.29,2126700.0,5.7696,5.7854,5.7696,5.7775,2126700.0
2012-07-30 15:00:00,7.29,7.3,7.27,7.29,4407400.0,5.7775,5.7854,5.7616,5.7775,4407400.0
2012-07-30 15:30:00,7.3,7.31,7.26,7.27,11228500.0,5.7854,5.7934,5.7537,5.7616,11228500.0
2012-07-31 09:30:00,7.28,7.3,7.24,7.26,9966200.0,5.7696,5.7854,5.7379,5.7537,9966200.0
2012-07-31 10:00:00,7.27,7.29,7.25,7.26,7625000.0,5.7616,5.7775,5.7458,5.7537,7625000.0
2012-07-31 10:30:00,7.27,7.29,7.26,7.28,3991400.0,5.7616,5.7775,5.7537,5.7696,3991400.0
2012-07-31 11:00:00,7.28,7.3,7.27,7.3,4651900.0,5.7696,5.7854,5.7616,5.7854,4651900.0
2012-07-31 11:30:00,7.29,7.3,7.28,7.29,2648700.0,5.7775,5.7854,5.7696,5.7775,2648700.0
2012-07-31 12:00:00,7.28,7.29,7.24,7.24,4195300.0,5.7696,5.7775,5.7379,5.7379,4195300.0
2012-07-31 12:30:00,7.24,7.26,7.21,7.25,6614600.0,5.7379,5.7537,5.7141,5.7458,6614600.0
2012-07-31 13:00:00,7.25,7.26,7.24,7.25,2312500.0,5.7458,5.7537,5.7379,5.7458,2312500.0
2012-07-31 13:30:00,7.26,7.26,7.25,7.26,1164600.0,5.7537,5.7537,5.7458,5.7537,1164600.0
2012-07-31 14:00:00,7.26,7.3,7.25,7.3,3913800.0,5.7537,5.7854,5.7458,5.7854,3913800.0
2012-07-31 14:30:00,7.3,7.3,7.28,7.29,3538000.0,5.7854,5.7854,5.7696,5.7775,3538000.0
2012-07-31 15:00:00,7.28,7.3,7.27,7.3,4971700.0,5.7696,5.7854,5.7616,5.7854,4971700.0
2012-07-31 15:30:00,7.3,7.34,7.29,7.32,18817200.0,5.7854,5.8171,5.7775,5.8013,18817200.0
2012-08-01 09:30:00,7.35,7.36,7.27,7.28,22439100.0,5.8251,5.833,5.7616,5.7696,22439100.0
2012-08-01 10:00:00,7.27,7.3,7.24,7.28,8081000.0,5.7616,5.7854,5.7379,5.7696,8081000.0
2012-08-01 10:30:00,7.29,7.32,7.27,7.29,5468400.0,5.7775,5.8013,5.7616,5.7775,5468400.0
2012-08-01 11:00:00,7.29,7.3,7.28,7.29,2565200.0,5.7775,5.7854,5.7696,5.7775,2565200.0
2012-08-01 11:30:00,7.3,7.32,7.29,7.31,3195400.0,5.7854,5.8013,5.7775,5.7934,3195400.0
2012-08-01 12:00:00,7.3,7.32,7.3,7.32,2984500.0,5.7854,5.8013,5.7854,5.8013,2984500.0
2012-08-01 12:30:00,7.32,7.32,7.31,7.32,1768200.0,5.8013,5.8013,5.7934,5.8013,1768200.0
2012-08-01 13:00:00,7.32,7.32,7.3,7.31,2640200.0,5.8013,5.8013,5.7854,5.7934,2640200.0
2012-08-01 13:30:00,7.3,7.33,7.29,7.31,5385800.0,5.7854,5.8092,5.7775,5.7934,5385800.0
2012-08-01 14:00:00,7.31,7.34,7.26,7.29,13256200.0,5.7934,5.8171,5.7537,5.7775,13256200.0
2012-08-01 14:30:00,7.3,7.3,7.24,7.27,6488600.0,5.7854,5.7854,5.7379,5.7616,6488600.0
2012-08-01 15:00:00,7.27,7.29,7.24,7.29,4542300.0,5.7616,5.7775,5.7379,5.7775,4542300.0
2012-08-01 15:30:00,7.28,7.3,7.21,7.21,12996700.0,5.7696,5.7854,5.7141,5.7141,12996700.0
2012-08-02 09:30:00,7.12,7.24,7.1,7.22,17571300.0,5.6428,5.7379,5.6269,5.722,17571300.0
2012-08-02 10:00:00,7.23,7.26,7.19,7.25,9155800.0,5.7299,5.7537,5.6982,5.7458,9155800.0
2012-08-02 10:30:00,7.25,7.26,7.19,7.19,7458500.0,5.7458,5.7537,5.6982,5.6982,7458500.0
2012-08-02 11:00:00,7.19,7.21,7.13,7.15,13481200.0,5.6982,5.7141,5.6507,5.6665,13481200.0
2012-08-02 11:30:00,7.15,7.16,7.13,7.14,7562800.0,5.6665,5.6745,5.6507,5.6586,7562800.0
2012-08-02 12:00:00,7.14,7.17,7.13,7.15,4894700.0,5.6586,5.6824,5.6507,5.6665,4894700.0
2012-08-02 12:30:00,7.14,7.16,7.12,7.16,5356100.0,5.6586,5.6745,5.6428,5.6745,5356100.0
2012-08-02 13:00:00,7.16,7.16,7.13,7.13,2991300.0,5.6745,5.6745,5.6507,5.6507,2991300.0
2012-08-02 13:30:00,7.14,7.16,7.12,7.13,4299300.0,5.6586,5.6745,5.6428,5.6507,4299300.0
2012-08-02 14:00:00,7.13,7.14,7.11,7.12,4869600.0,5.6507,5.6586,5.6348,5.6428,4869600.0
2012-08-02 14:30:00,7.12,7.18,7.12,7.13,5617400.0,5.6428,5.6903,5.6428,5.6507,5617400.0
2012-08-02 15:00:00,7.13,7.16,7.13,7.15,5392700.0,5.6507,5.6745,5.6507,5.6665,5392700.0
2012-08-02 15:30:00,7.16,7.19,7.15,7.18,13248600.0,5.6745,5.6982,5.6665,5.6903,13248600.0
2012-08-03 09:30:00,7.3,7.36,7.27,7.35,18770400.0,5.7854,5.833,5.7616,5.8251,18770400.0
2012-08-03 10:00:00,7.35,7.42,7.34,7.42,15173900.0,5.8251,5.8805,5.8171,5.8805,15173900.0
2012-08-03 10:30:00,7.42,7.42,7.39,7.4,10100500.0,5.8805,5.8805,5.8568,5.8647,10100500.0
2012-08-03 11:00:00,7.4,7.46,7.39,7.44,10794000.0,5.8647,5.9122,5.8568,5.8964,10794000.0
2012-08-03 11:30:00,7.44,7.46,7.43,7.45,6252000.0,5.8964,5.9122,5.8885,5.9043,6252000.0
2012-08-03 12:00:00,7.45,7.49,7.44,7.47,8265500.0,5.9043,5.936,5.8964,5.9202,8265500.0
2012-08-03 12:30:00,7.48,7.48,7.38,7.41,11134300.0,5.9281,5.9281,5.8488,5.8726,11134300.0
2012-08-03 13:00:00,7.41,7.44,7.4,7.43,5061300.0,5.8726,5.8964,5.8647,5.8885,5061300.0
2012-08-03 13:30:00,7.43,7.45,7.42,7.45,3354800.0,5.8885,5.9043,5.8805,5.9043,3354800.0
2012-08-03 14:00:00,7.44,7.45,7.39,7.43,5817800.0,5.8964,5.9043,5.8568,5.8885,5817800.0
2012-08-03 14:30:00,7.42,7.44,7.42,7.44,3927300.0,5.8805,5.8964,5.8805,5.8964,3927300.0
2012-08-03 15:00:00,7.43,7.45,7.42,7.43,6028600.0,5.8885,5.9043,5.8805,5.8885,6028600.0
2012-08-03 15:30:00,7.43,7.44,7.41,7.44,16101400.0,5.8885,5.8964,5.8726,5.8964,16101400.0
2012-08-06 09:30:00,7.44,7.56,7.44,7.55,14397600.0,5.8964,5.9915,5.8964,5.9836,14397600.0
2012-08-06 10:00:00,7.56,7.61,7.55,7.61,13374400.0,5.9915,6.0311,5.9836,6.0311,13374400.0
2012-08-06 10:30:00,7.61,7.65,7.59,7.63,11615300.0,6.0311,6.0628,6.0153,6.047,11615300.0
2012-08-06 11:00:00,7.64,7.67,7.61,7.61,10169800.0,6.0549,6.0787,6.0311,6.0311,10169800.0
2012-08-06 11:30:00,7.61,7.64,7.61,7.63,6577000.0,6.0311,6.0549,6.0311,6.047,6577000.0
2012-08-06 12:00:00,7.64,7.64,7.6,7.6,4191900.0,6.0549,6.0549,6.0232,6.0232,4191900.0
2012-08-06 12:30:00,7.6,7.64,7.6,7.64,4355000.0,6.0232,6.0549,6.0232,6.0549,4355000.0
2012-08-06 13:00:00,7.64,7.64,7.62,7.62,3948400.0,6.0549,6.0549,6.039,6.039,3948400.0
2012-08-06 13:30:00,7.63,7.63,7.6,7.62,3177900.0,6.047,6.047,6.0232,6.039,3177900.0
2012-08-06 14:00:00,7.61,7.65,7.61,7.63,3683500.0,6.0311,6.0628,6.0311,6.047,3683500.0
2012-08-06 14:30:00,7.64,7.65,7.63,7.65,3442600.0,6.0549,6.0628,6.047,6.0628,3442600.0
2012-08-06 15:00:00,7.65,7.67,7.64,7.66,8432800.0,6.0628,6.0787,6.0549,6.0707,8432800.0
2012-08-06 15:30:00,7.66,7.68,7.62,7.65,20636000.0,6.0707,6.0866,6.039,6.0628,20636000.0
2012-08-07 09:30:00,7.71,7.82,7.7,7.81,20436600.0,6.1104,6.1975,6.1024,6.1896,20436600.0
2012-08-07 10:00:00,7.81,7.84,7.78,7.83,11696800.0,6.1896,6.2134,6.1658,6.2055,11696800.0
2012-08-07 10:30:00,7.82,7.83,7.8,7.81,8116500.0,6.1975,6.2055,6.1817,6.1896,8116500.0
2012-08-07 11:00:00,7.8,7.84,7.78,7.82,10290300.0,6.1817,6.2134,6.1658,6.1975,10290300.0
2012-08-07 11:30:00,7.82,7.85,7.82,7.84,7256400.0,6.1975,6.2213,6.1975,6.2134,7256400.0
2012-08-07 12:00:00,7.85,7.85,7.82,7.82,4524100.0,6.2213,6.2213,6.1975,6.1975,4524100.0
2012-08-07 12:30:00,7.83,7.83,7.79,7.79,4147100.0,6.2055,6.2055,6.1738,6.1738,4147100.0
2012-08-07 13:00:00,7.79,7.82,7.76,7.82,6995400.0,6.1738,6.1975,6.15,6.1975,6995400.0
2012-08-07 13:30:00,7.81,7.83,7.81,7.81,5913100.0,6.1896,6.2055,6.1896,6.1896,5913100.0
2012-08-07 14:00:00,7.82,7.82,7.78,7.79,4759700.0,6.1975,6.1975,6.1658,6.1738,4759700.0
2012-08-07 14:30:00,7.78,7.79,7.74,7.75,5437900.0,6.1658,6.1738,6.1341,6.1421,5437900.0
2012-08-07 15:00:00,7.74,7.75,7.67,7.7,8946400.0,6.1341,6.1421,6.0787,6.1024,8946400.0
2012-08-07 15:30:00,7.7,7.71,7.66,7.67,15273200.0,6.1024,6.1104,6.0707,6.0787,15273200.0
2012-08-08 09:30:00,7.58,7.74,7.57,7.71,14924400.0,6.0073,6.1341,5.9994,6.1104,14924400.0
2012-08-08 10:00:00,7.72,7.74,7.68,7.7,7301300.0,6.1183,6.1341,6.0866,6.1024,7301300.0
2012-08-08 10:30:00,7.7,7.73,7.68,7.73,6204100.0,6.1024,6.1262,6.0866,6.1262,6204100.0
2012-08-08 11:00:00,7.72,7.77,7.71,7.77,5984000.0,6.1183,6.1579,6.1104,6.1579,5984000.0
2012-08-08 11:30:00,7.76,7.77,7.74,7.74,3593700.0,6.15,6.1579,6.1341,6.1341,3593700.0
2012-08-08 12:00:00,7.74,7.75,7.73,7.73,1638700.0,6.1341,6.1421,6.1262,6.1262,1638700.0
2012-08-08 12:30:00,7.73,7.74,7.69,7.72,4092200.0,6.1262,6.1341,6.0945,6.1183,4092200.0
2012-08-08 13:00:00,7.72,7.73,7.71,7.71,2115600.0,6.1183,6.1262,6.1104,6.1104,2115600.0
2012-08-08 13:30:00,7.72,7.72,7.67,7.68,5440100.0,6.1183,6.1183,6.0787,6.0866,5440100.0
2012-08-08 14:00:00,7.67,7.68,7.65,7.66,3407600.0,6.0787,6.0866,6.0628,6.0707,3407600.0
2012-08-08 14:30:00,7.66,7.68,7.65,7.66,2758800.0,6.0707,6.0866,6.0628,6.0707,2758800.0
2012-08-08 15:00:00,7.67,7.7,7.66,7.67,3509900.0,6.0787,6.1024,6.0707,6.0787,3509900.0
2012-08-08 15:30:00,7.67,7.69,7.66,7.66,6904900.0,6.0787,6.0945,6.0707,6.0707,6904900.0
2012-08-09 09:30:00,7.68,7.76,7.67,7.71,11983200.0,6.0866,6.15,6.0787,6.1104,11983200.0
2012-08-09 10:00:00,7.71,7.75,7.7,7.74,4267600.0,6.1104,6.1421,6.1024,6.1341,4267600.0
2012-08-09 10:30:00,7.73,7.74,7.73,7.73,2737900.0,6.1262,6.1341,6.1262,6.1262,2737900.0
2012-08-09 11:00:00,7.74,7.74,7.71,7.72,3979400.0,6.1341,6.1341,6.1104,6.1183,3979400.0
2012-08-09 11:30:00,7.72,7.73,7.69,7.71,4923200.0,6.1183,6.1262,6.0945,6.1104,4923200.0
2012-08-09 12:00:00,7.7,7.72,7.7,7.71,2467800.0,6.1024,6.1183,6.1024,6.1104,2467800.0
2012-08-09 12:30:00,7.71,7.75,7.71,7.74,4692300.0,6.1104,6.1421,6.1104,6.1341,4692300.0
2012-08-09 13:00:00,7.74,7.75,7.72,7.73,3121200.0,6.1341,6.1421,6.1183,6.1262,3121200.0
2012-08-09 13:30:00,7.73,7.73,7.71,7.73,1776000.0,6.1262,6.1262,6.1104,6.1262,1776000.0
2012-08-09 14:00:00,7.73,7.73,7.71,7.72,1512400.0,6.1262,6.1262,6.1104,6.1183,1512400.0
2012-08-09 14:30:00,7.72,7.73,7.71,7.72,1836800.0,6.1183,6.1262,6.1104,6.1183,1836800.0
2012-08-09 15:00:00,7.73,7.73,7.71,7.72,2496700.0,6.1262,6.1262,6.1104,6.1183,2496700.0
2012-08-09 15:30:00,7.72,7.72,7.69,7.72,7964500.0,6.1183,6.1183,6.0945,6.1183,7964500.0
2012-08-10 09:30:00,7.66,7.71,7.63,7.69,8843700.0,6.0707,6.1104,6.047,6.0945,8843700.0
2012-08-10 10:00:00,7.7,7.74,7.68,7.73,6074000.0,6.1024,6.1341,6.0866,6.1262,6074000.0
2012-08-10 10:30:00,7.73,7.76,7.72,7.73,4238500.0,6.1262,6.15,6.1183,6.1262,4238500.0
2012-08-10 11:00:00,7.73,7.73,7.69,7.7,4381700.0,6.1262,6.1262,6.0945,6.1024,4381700.0
2012-08-10 11:30:00,7.7,7.72,7.69,7.72,1454100.0,6.1024,6.1183,6.0945,6.1183,1454100.0
2012-08-10 12:00:00,7.72,7.72,7.7,7.71,1505300.0,6.1183,6.1183,6.1024,6.1104,1505300.0
2012-08-10 12:30:00,7.71,7.71,7.7,7.71,1368400.0,6.1104,6.1104,6.1024,6.1104,1368400.0
2012-08-10 13:00:00,7.71,7.72,7.7,7.71,1407900.0,6.1104,6.1183,6.1024,6.1104,1407900.0
2012-08-10 13:30:00,7.71,7.72,7.7,7.71,1423200.0,6.1104,6.1183,6.1024,6.1104,1423200.0
2012-08-10 14:00:00,7.7,7.72,7.7,7.7,1706500.0,6.1024,6.1183,6.1024,6.1024,1706500.0
2012-08-10 14:30:00,7.7,7.71,7.7,7.71,1126500.0,6.1024,6.1104,6.1024,6.1104,1126500.0
2012-08-10 15:00:00,7.71,7.72,7.7,7.72,1670900.0,6.1104,6.1183,6.1024,6.1183,1670900.0
2012-08-10 15:30:00,7.72,7.75,7.71,7.73,10197200.0,6.1183,6.1421,6.1104,6.1262,10197200.0
2012-08-13 09:30:00,7.72,7.83,7.71,7.8,11521900.0,6.1183,6.2055,6.1104,6.1817,11521900.0
2012-08-13 10:00:00,7.8,7.82,7.73,7.76,6688700.0,6.1817,6.1975,6.1262,6.15,6688700.0
2012-08-13 10:30:00,7.76,7.76,7.7,7.71,6475800.0,6.15,6.15,6.1024,6.1104,6475800.0
2012-08-13 11:00:00,7.71,7.72,7.69,7.71,5345400.0,6.1104,6.1183,6.0945,6.1104,5345400.0
2012-08-13 11:30:00,7.71,7.73,7.7,7.72,2784000.0,6.1104,6.1262,6.1024,6.1183,2784000.0
2012-08-13 12:00:00,7.72,7.73,7.7,7.71,2236100.0,6.1183,6.1262,6.1024,6.1104,2236100.0
2012-08-13 12:30:00,7.71,7.73,7.7,7.72,1776700.0,6.1104,6.1262,6.1024,6.1183,1776700.0
2012-08-13 13:00:00,7.73,7.73,7.71,7.71,1474600.0,6.1262,6.1262,6.1104,6.1104,1474600.0
2012-08-13 13:30:00,7.71,7.74,7.71,7.74,1957300.0,6.1104,6.1341,6.1104,6.1341,1957300.0
2012-08-13 14:00:00,7.74,7.75,7.72,7.74,2844700.0,6.1341,6.1421,6.1183,6.1341,2844700.0
2012-08-13 14:30:00,7.73,7.75,7.73,7.74,2656800.0,6.1262,6.1421,6.1262,6.1341,2656800.0
2012-08-13 15:00:00,7.74,7.75,7.73,7.74,2899100.0,6.1341,6.1421,6.1262,6.1341,2899100.0
2012-08-13 15:30:00,7.74,7.74,7.72,7.73,5757200.0,6.1341,6.1341,6.1183,6.1262,5757200.0
2012-08-14 09:30:00,7.78,7.85,7.77,7.85,18056400.0,6.1658,6.2213,6.1579,6.2213,18056400.0
2012-08-14 10:00:00,7.84,7.9,7.84,7.84,19051700.0,6.2134,6.2609,6.2134,6.2134,19051700.0
2012-08-14 10:30:00,7.84,7.87,7.82,7.86,6256700.0,6.2134,6.2372,6.1975,6.2292,6256700.0
2012-08-14 11:00:00,7.86,7.88,7.85,7.86,3986300.0,6.2292,6.2451,6.2213,6.2292,3986300.0
2012-08-14 11:30:00,7.85,7.88,7.85,7.86,3563800.0,6.2213,6.2451,6.2213,6.2292,3563800.0
2012-08-14 12:00:00,7.87,7.88,7.86,7.87,2626900.0,6.2372,6.2451,6.2292,6.2372,2626900.0
2012-08-14 12:30:00,7.87,7.88,7.85,7.86,6197900.0,6.2372,6.2451,6.2213,6.2292,6197900.0
2012-08-14 13:00:00,7.86,7.87,7.85,7.86,6362100.0,6.2292,6.2372,6.2213,6.2292,6362100.0
2012-08-14 13:30:00,7.86,7.87,7.86,7.87,2871400.0,6.2292,6.2372,6.2292,6.2372,2871400.0
2012-08-14 14:00:00,7.86,7.88,7.84,7.86,4559800.0,6.2292,6.2451,6.2134,6.2292,4559800.0
2012-08-14 14:30:00,7.85,7.86,7.82,7.83,4031800.0,6.2213,6.2292,6.1975,6.2055,4031800.0
2012-08-14 15:00:00,7.83,7.84,7.76,7.76,7342700.0,6.2055,6.2134,6.15,6.15,7342700.0
2012-08-14 15:30:00,7.76,7.8,7.74,7.77,14563200.0,6.15,6.1817,6.1341,6.1579,14563200.0
2012-08-15 09:30:00,7.75,7.87,7.73,7.83,12034700.0,6.1421,6.2372,6.1262,6.2055,12034700.0
2012-08-15 10:00:00,7.84,7.86,7.83,7.85,6742100.0,6.2134,6.2292,6.2055,6.2213,6742100.0
2012-08-15 10:30:00,7.85,7.85,7.8,7.81,6509000.0,6.2213,6.2213,6.1817,6.1896,6509000.0
2012-08-15 11:00:00,7.81,7.82,7.79,7.8,3776900.0,6.1896,6.1975,6.1738,6.1817,3776900.0
2012-08-15 11:30:00,7.8,7.81,7.79,7.81,1628400.0,6.1817,6.1896,6.1738,6.1896,1628400.0
2012-08-15 12:00:00,7.81,7.82,7.8,7.82,1209800.0,6.1896,6.1975,6.1817,6.1975,1209800.0
2012-08-15 12:30:00,7.82,7.82,7.8,7.82,2302700.0,6.1975,6.1975,6.1817,6.1975,2302700.0
2012-08-15 13:00:00,7.81,7.85,7.81,7.84,3118100.0,6.1896,6.2213,6.1896,6.2134,3118100.0
2012-08-15 13:30:00,7.85,7.87,7.84,7.86,4633000.0,6.2213,6.2372,6.2134,6.2292,4633000.0
2012-08-15 14:00:00,7.86,7.87,7.85,7.86,3199100.0,6.2292,6.2372,6.2213,6.2292,3199100.0
2012-08-15 14:30:00,7.86,7.86,7.82,7.84,4974300.0,6.2292,6.2292,6.1975,6.2134,4974300.0
2012-08-15 15:00:00,7.85,7.87,7.84,7.87,6137100.0,6.2213,6.2372,6.2134,6.2372,6137100.0
2012-08-15 15:30:00,7.87,7.87,7.84,7.87,12387600.0,6.2372,6.2372,6.2134,6.2372,12387600.0
2012-08-16 09:30:00,7.89,7.96,7.87,7.89,13108300.0,6.253,6.3085,6.2372,6.253,13108300.0
2012-08-16 10:00:00,7.89,7.9,7.83,7.88,11220800.0,6.253,6.2609,6.2055,6.2451,11220800.0
2012-08-16 10:30:00,7.88,7.91,7.88,7.9,4813400.0,6.2451,6.2689,6.2451,6.2609,4813400.0
2012-08-16 11:00:00,7.9,7.91,7.89,7.91,3187700.0,6.2609,6.2689,6.253,6.2689,3187700.0
2012-08-16 11:30:00,7.91,7.96,7.9,7.95,5879700.0,6.2689,6.3085,6.2609,6.3006,5879700.0
2012-08-16 12:00:00,7.95,7.95,7.93,7.93,3621900.0,6.3006,6.3006,6.2847,6.2847,3621900.0
2012-08-16 12:30:00,7.94,7.94,7.92,7.93,2200100.0,6.2926,6.2926,6.2768,6.2847,2200100.0
2012-08-16 13:00:00,7.93,7.93,7.91,7.91,2651200.0,6.2847,6.2847,6.2689,6.2689,2651200.0
2012-08-16 13:30:00,7.92,7.94,7.91,7.93,4011700.0,6.2768,6.2926,6.2689,6.2847,4011700.0
2012-08-16 14:00:00,7.92,7.95,7.92,7.94,3229200.0,6.2768,6.3006,6.2768,6.2926,3229200.0
2012-08-16 14:30:00,7.93,7.95,7.92,7.93,4575900.0,6.2847,6.3006,6.2768,6.2847,4575900.0
2012-08-16 15:00:00,7.93,7.95,7.92,7.95,3880600.0,6.2847,6.3006,6.2768,6.3006,3880600.0
2012-08-16 15:30:00,7.94,7.95,7.91,7.93,11148800.0,6.2926,6.3006,6.2689,6.2847,11148800.0
2012-08-17 09:30:00,7.97,7.99,7.94,7.99,17526400.0,6.3164,6.3323,6.2926,6.3323,17526400.0
2012-08-17 10:00:00,7.99,8.09,7.98,8.09,24084800.0,6.3323,6.4115,6.3243,6.4115,24084800.0
2012-08-17 10:30:00,8.08,8.12,8.04,8.06,24944000.0,6.4036,6.4353,6.3719,6.3877,24944000.0
2012-08-17 11:00:00,8.06,8.1,8.06,8.08,9089500.0,6.3877,6.4194,6.3877,6.4036,9089500.0
2012-08-17 11:30:00,8.07,8.08,8.06,8.08,5079400.0,6.3957,6.4036,6.3877,6.4036,5079400.0
2012-08-17 12:00:00,8.07,8.1,8.07,8.1,8751400.0,6.3957,6.4194,6.3957,6.4194,8751400.0
2012-08-17 12:30:00,8.1,8.1,8.09,8.09,3484600.0,6.4194,6.4194,6.4115,6.4115,3484600.0
2012-08-17 13:00:00,8.09,8.1,8.07,8.07,2789600.0,6.4115,6.4194,6.3957,6.3957,2789600.0
2012-08-17 13:30:00,8.07,8.08,8.05,8.05,4273800.0,6.3957,6.4036,6.3798,6.3798,4273800.0
2012-08-17 14:00:00,8.05,8.06,8.03,8.04,6311800.0,6.3798,6.3877,6.364,6.3719,6311800.0
2012-08-17 14:30:00,8.05,8.05,8.02,8.03,4701100.0,6.3798,6.3798,6.356,6.364,4701100.0
2012-08-17 15:00:00,8.04,8.04,7.99,8.0,7765800.0,6.3719,6.3719,6.3323,6.3402,7765800.0
2012-08-17 15:30:00,7.99,8.02,7.99,8.01,12855500.0,6.3323,6.356,6.3323,6.3481,12855500.0
2012-08-20 09:30:00,7.98,8.15,7.98,8.13,19514800.0,6.3243,6.4591,6.3243,6.4432,19514800.0
2012-08-20 10:00:00,8.12,8.17,8.12,8.16,17851400.0,6.4353,6.4749,6.4353,6.467,17851400.0
2012-08-20 10:30:00,8.15,8.16,8.11,8.13,8325200.0,6.4591,6.467,6.4274,6.4432,8325200.0
2012-08-20 11:00:00,8.13,8.15,8.12,8.14,5167900.0,6.4432,6.4591,6.4353,6.4511,5167900.0
2012-08-20 11:30:00,8.13,8.14,8.13,8.14,4313800.0,6.4432,6.4511,6.4432,6.4511,4313800.0
2012-08-20 12:00:00,8.14,8.15,8.13,8.13,3409400.0,6.4511,6.4591,6.4432,6.4432,3409400.0
2012-08-20 12:30:00,8.13,8.15,8.13,8.14,2646100.0,6.4432,6.4591,6.4432,6.4511,2646100.0
2012-08-20 13:00:00,8.13,8.14,8.13,8.13,1533000.0,6.4432,6.4511,6.4432,6.4432,1533000.0
2012-08-20 13:30:00,8.13,8.14,8.13,8.13,2795200.0,6.4432,6.4511,6.4432,6.4432,2795200.0
2012-08-20 14:00:00,8.13,8.17,8.13,8.17,6046000.0,6.4432,6.4749,6.4432,6.4749,6046000.0
2012-08-20 14:30:00,8.17,8.19,8.16,8.17,6923800.0,6.4749,6.4908,6.467,6.4749,6923800.0
2012-08-20 15:00:00,8.18,8.18,8.14,8.16,5538100.0,6.4828,6.4828,6.4511,6.467,5538100.0
2012-08-20 15:30:00,8.16,8.17,8.14,8.14,11133200.0,6.467,6.4749,6.4511,6.4511,11133200.0
2012-08-21 09:30:00,8.25,8.37,8.23,8.35,31246100.0,6.5383,6.6334,6.5225,6.6176,31246100.0
2012-08-21 10:00:00,8.35,8.4,8.35,8.38,18919100.0,6.6176,6.6572,6.6176,6.6414,18919100.0
2012-08-21 10:30:00,8.38,8.4,8.37,8.38,9072800.0,6.6414,6.6572,6.6334,6.6414,9072800.0
2012-08-21 11:00:00,8.37,8.39,8.34,8.36,12936700.0,6.6334,6.6493,6.6096,6.6255,12936700.0
2012-08-21 11:30:00,8.35,8.36,8.29,8.33,12850800.0,6.6176,6.6255,6.57,6.6017,12850800.0
2012-08-21 12:00:00,8.34,8.34,8.23,8.26,15478200.0,6.6096,6.6096,6.5225,6.5462,15478200.0
2012-08-21 12:30:00,8.26,8.27,8.23,8.23,5770700.0,6.5462,6.5542,6.5225,6.5225,5770700.0
2012-08-21 13:00:00,8.24,8.26,8.2,8.21,10665300.0,6.5304,6.5462,6.4987,6.5066,10665300.0
2012-08-21 13:30:00,8.21,8.22,8.16,8.19,10448100.0,6.5066,6.5145,6.467,6.4908,10448100.0
2012-08-21 14:00:00,8.19,8.21,8.18,8.2,7879100.0,6.4908,6.5066,6.4828,6.4987,7879100.0
2012-08-21 14:30:00,8.2,8.2,8.17,8.2,5490400.0,6.4987,6.4987,6.4749,6.4987,5490400.0
2012-08-21 15:00:00,8.2,8.2,8.16,8.18,10094500.0,6.4987,6.4987,6.467,6.4828,10094500.0
2012-08-21 15:30:00,8.18,8.2,8.16,8.19,17882300.0,6.4828,6.4987,6.467,6.4908,17882300.0
2012-08-22 09:30:00,8.14,8.29,8.13,8.29,22187100.0,6.4511,6.57,6.4432,6.57,22187100.0
2012-08-22 10:00:00,8.29,8.32,8.26,8.3,13902200.0,6.57,6.5938,6.5462,6.5779,13902200.0
2012-08-22 10:30:00,8.3,8.31,8.2,8.22,13735400.0,6.5779,6.5859,6.4987,6.5145,13735400.0
2012-08-22 11:00:00,8.22,8.23,8.19,8.21,9629000.0,6.5145,6.5225,6.4908,6.5066,9629000.0
2012-08-22 11:30:00,8.21,8.22,8.19,8.21,4444800.0,6.5066,6.5145,6.4908,6.5066,4444800.0
2012-08-22 12:00:00,8.21,8.22,8.2,8.21,2918900.0,6.5066,6.5145,6.4987,6.5066,2918900.0
2012-08-22 12:30:00,8.21,8.22,8.13,8.14,7502600.0,6.5066,6.5145,6.4432,6.4511,7502600.0
2012-08-22 13:00:00,8.13,8.16,8.12,8.13,6943400.0,6.4432,6.467,6.4353,6.4432,6943400.0
2012-08-22 13:30:00,8.13,8.19,8.13,8.18,6953600.0,6.4432,6.4908,6.4432,6.4828,6953600.0
2012-08-22 14:00:00,8.18,8.27,8.17,8.21,16531700.0,6.4828,6.5542,6.4749,6.5066,16531700.0
2012-08-22 14:30:00,8.21,8.28,8.2,8.28,10343400.0,6.5066,6.5621,6.4987,6.5621,10343400.0
2012-08-22 15:00:00,8.28,8.28,8.24,8.27,6333300.0,6.5621,6.5621,6.5304,6.5542,6333300.0
2012-08-22 15:30:00,8.27,8.27,8.22,8.22,11527100.0,6.5542,6.5542,6.5145,6.5145,11527100.0
2012-08-23 09:30:00,8.22,8.25,8.18,8.19,13964800.0,6.5145,6.5383,6.4828,6.4908,13964800.0
2012-08-23 10:00:00,8.19,8.22,8.17,8.21,12344900.0,6.4908,6.5145,6.4749,6.5066,12344900.0
2012-08-23 10:30:00,8.21,8.26,8.19,8.24,8810200.0,6.5066,6.5462,6.4908,6.5304,8810200.0
2012-08-23 11:00:00,8.24,8.27,8.22,8.25,6204000.0,6.5304,6.5542,6.5145,6.5383,6204000.0
2012-08-23 11:30:00,8.26,8.26,8.23,8.25,4384100.0,6.5462,6.5462,6.5225,6.5383,4384100.0
2012-08-23 12:00:00,8.26,8.26,8.21,8.22,4988100.0,6.5462,6.5462,6.5066,6.5145,4988100.0
2012-08-23 12:30:00,8.21,8.23,8.2,8.21,3143500.0,6.5066,6.5225,6.4987,6.5066,3143500.0
2012-08-23 13:00:00,8.2,8.21,8.17,8.17,5636800.0,6.4987,6.5066,6.4749,6.4749,5636800.0
2012-08-23 13:30:00,8.18,8.18,8.15,8.18,4699400.0,6.4828,6.4828,6.4591,6.4828,4699400.0
2012-08-23 14:00:00,8.18,8.19,8.16,8.17,2838100.0,6.4828,6.4908,6.467,6.4749,2838100.0
2012-08-23 14:30:00,8.17,8.19,8.16,8.17,2991300.0,6.4749,6.4908,6.467,6.4749,2991300.0
2012-08-23 15:00:00,8.17,8.19,8.15,8.15,3717000.0,6.4749,6.4908,6.4591,6.4591,3717000.0
2012-08-23 15:30:00,8.15,8.16,8.12,8.15,14133400.0,6.4591,6.467,6.4353,6.4591,14133400.0
2012-08-24 09:30:00,8.12,8.12,8.03,8.09,15472700.0,6.4353,6.4353,6.364,6.4115,15472700.0
2012-08-24 10:00:00,8.08,8.12,8.07,8.09,8399800.0,6.4036,6.4353,6.3957,6.4115,8399800.0
2012-08-24 10:30:00,8.09,8.13,8.08,8.12,8420800.0,6.4115,6.4432,6.4036,6.4353,8420800.0
2012-08-24 11:00:00,8.12,8.17,8.1,8.15,8485500.0,6.4353,6.4749,6.4194,6.4591,8485500.0
2012-08-24 11:30:00,8.16,8.19,8.15,8.18,7244300.0,6.467,6.4908,6.4591,6.4828,7244300.0
2012-08-24 12:00:00,8.18,8.19,8.16,8.18,3568200.0,6.4828,6.4908,6.467,6.4828,3568200.0
2012-08-24 12:30:00,8.18,8.21,8.18,8.19,4265700.0,6.4828,6.5066,6.4828,6.4908,4265700.0
2012-08-24 13:00:00,8.19,8.2,8.18,8.2,2428100.0,6.4908,6.4987,6.4828,6.4987,2428100.0
2012-08-24 13:30:00,8.19,8.21,8.18,8.2,5012500.0,6.4908,6.5066,6.4828,6.4987,5012500.0
2012-08-24 14:00:00,8.19,8.2,8.16,8.16,3035100.0,6.4908,6.4987,6.467,6.467,3035100.0
2012-08-24 14:30:00,8.17,8.17,8.13,8.13,3049100.0,6.4749,6.4749,6.4432,6.4432,3049100.0
2012-08-24 15:00:00,8.13,8.17,8.12,8.17,4914000.0,6.4432,6.4749,6.4353,6.4749,4914000.0
2012-08-24 15:30:00,8.17,8.19,8.15,8.15,9357200.0,6.4749,6.4908,6.4591,6.4591,9357200.0
2012-08-27 09:30:00,8.2,8.2,8.05,8.07,18767700.0,6.4987,6.4987,6.3798,6.3957,18767700.0
2012-08-27 10:00:00,8.07,8.09,8.05,8.07,16002300.0,6.3957,6.4115,6.3798,6.3957,16002300.0
2012-08-27 10:30:00,8.06,8.08,8.05,8.06,6672400.0,6.3877,6.4036,6.3798,6.3877,6672400.0
2012-08-27 11:00:00,8.07,8.14,8.06,8.13,9952700.0,6.3957,6.4511,6.3877,6.4432,9952700.0
2012-08-27 11:30:00,8.13,8.15,8.12,8.12,4622200.0,6.4432,6.4591,6.4353,6.4353,4622200.0
2012-08-27 12:00:00,8.12,8.14,8.11,8.12,3082500.0,6.4353,6.4511,6.4274,6.4353,3082500.0
2012-08-27 12:30:00,8.11,8.13,8.11,8.13,2473600.0,6.4274,6.4432,6.4274,6.4432,2473600.0
2012-08-27 13:00:00,8.13,8.13,8.12,8.13,955200.0,6.4432,6.4432,6.4353,6.4432,955200.0
2012-08-27 13:30:00,8.12,8.13,8.1,8.1,1997500.0,6.4353,6.4432,6.4194,6.4194,1997500.0
2012-08-27 14:00:00,8.11,8.11,8.08,8.09,2654100.0,6.4274,6.4274,6.4036,6.4115,2654100.0
2012-08-27 14:30:00,8.09,8.1,8.08,8.09,2222500.0,6.4115,6.4194,6.4036,6.4115,2222500.0
2012-08-27 15:00:00,8.09,8.1,8.07,8.07,2518200.0,6.4115,6.4194,6.3957,6.3957,2518200.0
2012-08-27 15:30:00,8.08,8.08,8.05,8.07,11940000.0,6.4036,6.4036,6.3798,6.3957,11940000.0
2012-08-28 09:30:00,8.04,8.05,7.98,8.0,16025100.0,6.3719,6.3798,6.3243,6.3402,16025100.0
2012-08-28 10:00:00,8.0,8.1,7.98,8.1,14622300.0,6.3402,6.4194,6.3243,6.4194,14622300.0
2012-08-28 10:30:00,8.1,8.11,8.03,8.04,7403000.0,6.4194,6.4274,6.364,6.3719,7403000.0
2012-08-28 11:00:00,8.04,8.05,8.02,8.04,4602500.0,6.3719,6.3798,6.356,6.3719,4602500.0
2012-08-28 11:30:00,8.05,8.07,8.04,8.06,3144700.0,6.3798,6.3957,6.3719,6.3877,3144700.0
2012-08-28 12:00:00,8.07,8.07,8.06,8.06,1749400.0,6.3957,6.3957,6.3877,6.3877,1749400.0
2012-08-28 12:30:00,8.06,8.07,8.04,8.05,2249100.0,6.3877,6.3957,6.3719,6.3798,2249100.0
2012-08-28 13:00:00,8.04,8.05,8.01,8.02,3894300.0,6.3719,6.3798,6.3481,6.356,3894300.0
2012-08-28 13:30:00,8.02,8.02,8.01,8.02,2811200.0,6.356,6.356,6.3481,6.356,2811200.0
2012-08-28 14:00:00,8.01,8.04,8.01,8.03,3309200.0,6.3481,6.3719,6.3481,6.364,3309200.0
2012-08-28 14:30:00,8.04,8.04,8.02,8.02,2876700.0,6.3719,6.3719,6.356,6.356,2876700.0
2012-08-28 15:00:00,8.03,8.04,8.0,8.0,5650800.0,6.364,6.3719,6.3402,6.3402,5650800.0
2012-08-28 15:30:00,8.0,8.01,7.95,7.95,18386000.0,6.3402,6.3481,6.3006,6.3006,18386000.0
2012-08-29 09:30:00,7.98,8.1,7.98,8.04,14352200.0,6.3243,6.4194,6.3243,6.3719,14352200.0
2012-08-29 10:00:00,8.04,8.07,8.03,8.05,9274400.0,6.3719,6.3957,6.364,6.3798,9274400.0
2012-08-29 10:30:00,8.06,8.07,8.0,8.02,7028500.0,6.3877,6.3957,6.3402,6.356,7028500.0
2012-08-29 11:00:00,8.02,8.04,8.01,8.03,3146000.0,6.356,6.3719,6.3481,6.364,3146000.0
2012-08-29 11:30:00,8.03,8.05,8.0,8.0,6333300.0,6.364,6.3798,6.3402,6.3402,6333300.0
2012-08-29 12:00:00,8.01,8.01,7.98,8.0,5276000.0,6.3481,6.3481,6.3243,6.3402,5276000.0
2012-08-29 12:30:00,8.0,8.01,7.99,7.99,7788100.0,6.3402,6.3481,6.3323,6.3323,7788100.0
2012-08-29 13:00:00,8.0,8.01,7.99,8.0,5033300.0,6.3402,6.3481,6.3323,6.3402,5033300.0
2012-08-29 13:30:00,8.0,8.01,7.99,7.99,2821300.0,6.3402,6.3481,6.3323,6.3323,2821300.0
2012-08-29 14:00:00,8.0,8.01,7.99,8.0,3043400.0,6.3402,6.3481,6.3323,6.3402,3043400.0
2012-08-29 14:30:00,8.0,8.0,7.98,7.99,4210600.0,6.3402,6.3402,6.3243,6.3323,4210600.0
2012-08-29 15:00:00,7.99,8.02,7.99,8.0,6998200.0,6.3323,6.356,6.3323,6.3402,6998200.0
2012-08-29 15:30:00,8.0,8.01,7.98,7.99,10265000.0,6.3402,6.3481,6.3243,6.3323,10265000.0
2012-08-30 09:30:00,7.95,7.95,7.88,7.94,12311000.0,6.3006,6.3006,6.2451,6.2926,12311000.0
2012-08-30 10:00:00,7.93,7.94,7.87,7.89,9201700.0,6.2847,6.2926,6.2372,6.253,9201700.0
2012-08-30 10:30:00,7.89,7.89,7.83,7.85,8787600.0,6.253,6.253,6.2055,6.2213,8787600.0
2012-08-30 11:00:00,7.85,7.9,7.84,7.9,5206400.0,6.2213,6.2609,6.2134,6.2609,5206400.0
2012-08-30 11:30:00,7.9,7.92,7.89,7.9,4466600.0,6.2609,6.2768,6.253,6.2609,4466600.0
2012-08-30 12:00:00,7.9,7.91,7.88,7.88,3710500.0,6.2609,6.2689,6.2451,6.2451,3710500.0
2012-08-30 12:30:00,7.88,7.91,7.88,7.91,2674900.0,6.2451,6.2689,6.2451,6.2689,2674900.0
2012-08-30 13:00:00,7.91,7.91,7.89,7.9,2691800.0,6.2689,6.2689,6.253,6.2609,2691800.0
2012-08-30 13:30:00,7.9,7.91,7.89,7.9,1418200.0,6.2609,6.2689,6.253,6.2609,1418200.0
2012-08-30 14:00:00,7.91,7.91,7.9,7.91,1736400.0,6.2689,6.2689,6.2609,6.2689,1736400.0
2012-08-30 14:30:00,7.91,7.92,7.9,7.92,2407900.0,6.2689,6.2768,6.2609,6.2768,2407900.0
2012-08-30 15:00:00,7.92,7.92,7.91,7.92,3145200.0,6.2768,6.2768,6.2689,6.2768,3145200.0
2012-08-30 15:30:00,7.92,7.93,7.9,7.91,11505800.0,6.2768,6.2847,6.2609,6.2689,11505800.0
2012-08-31 09:30:00,8.0,8.01,7.95,7.96,11329700.0,6.3402,6.3481,6.3006,6.3085,11329700.0
2012-08-31 10:00:00,7.96,7.98,7.88,7.94,15739700.0,6.3085,6.3243,6.2451,6.2926,15739700.0
2012-08-31 10:30:00,7.94,8.02,7.94,8.01,9117000.0,6.2926,6.356,6.2926,6.3481,9117000.0
2012-08-31 11:00:00,8.01,8.02,7.98,8.0,7103000.0,6.3481,6.356,6.3243,6.3402,7103000.0
2012-08-31 11:30:00,8.0,8.0,7.99,7.99,2464600.0,6.3402,6.3402,6.3323,6.3323,2464600.0
2012-08-31 12:00:00,7.99,8.0,7.93,7.94,4628100.0,6.3323,6.3402,6.2847,6.2926,4628100.0
2012-08-31 12:30:00,7.94,7.95,7.92,7.95,2416200.0,6.2926,6.3006,6.2768,6.3006,2416200.0
2012-08-31 13:00:00,7.95,7.96,7.92,7.93,3805400.0,6.3006,6.3085,6.2768,6.2847,3805400.0
2012-08-31 13:30:00,7.93,7.94,7.92,7.94,1861700.0,6.2847,6.2926,6.2768,6.2926,1861700.0
2012-08-31 14:00:00,7.94,7.96,7.93,7.96,2078900.0,6.2926,6.3085,6.2847,6.3085,2078900.0
2012-08-31 14:30:00,7.96,7.96,7.95,7.96,2141000.0,6.3085,6.3085,6.3006,6.3085,2141000.0
2012-08-31 15:00:00,7.96,7.96,7.94,7.96,4860300.0,6.3085,6.3085,6.2926,6.3085,4860300.0
2012-08-31 15:30:00,7.96,8.0,7.94,7.99,13910900.0,6.3085,6.3402,6.2926,6.3323,13910900.0
2012-09-04 09:30:00,8.0,8.11,8.0,8.06,16634400.0,6.3402,6.4274,6.3402,6.3877,16634400.0
2012-09-04 10:00:00,8.06,8.07,7.99,8.01,11025100.0,6.3877,6.3957,6.3323,6.3481,11025100.0
2012-09-04 10:30:00,8.02,8.03,7.97,7.99,9693800.0,6.356,6.364,6.3164,6.3323,9693800.0
2012-09-04 11:00:00,7.99,8.02,7.99,8.02,2758000.0,6.3323,6.356,6.3323,6.356,2758000.0
2012-09-04 11:30:00,8.02,8.02,7.99,7.99,2653100.0,6.356,6.356,6.3323,6.3323,2653100.0
2012-09-04 12:00:00,8.0,8.0,7.97,7.98,2097400.0,6.3402,6.3402,6.3164,6.3243,2097400.0
2012-09-04 12:30:00,7.98,7.99,7.96,7.99,3058700.0,6.3243,6.3323,6.3085,6.3323,3058700.0
2012-09-04 13:00:00,7.98,7.99,7.95,7.96,3746200.0,6.3243,6.3323,6.3006,6.3085,3746200.0
2012-09-04 13:30:00,7.96,7.96,7.95,7.96,2141400.0,6.3085,6.3085,6.3006,6.3085,2141400.0
2012-09-04 14:00:00,7.96,7.98,7.95,7.98,4826800.0,6.3085,6.3243,6.3006,6.3243,4826800.0
2012-09-04 14:30:00,7.98,8.02,7.97,8.02,6146000.0,6.3243,6.356,6.3164,6.356,6146000.0
2012-09-04 15:00:00,8.02,8.02,8.0,8.0,5033600.0,6.356,6.356,6.3402,6.3402,5033600.0
2012-09-04 15:30:00,8.01,8.01,7.98,7.99,7227500.0,6.3481,6.3481,6.3243,6.3323,7227500.0
2012-09-05 09:30:00,7.99,8.02,7.93,7.95,10152800.0,6.3402,6.364,6.2926,6.3085,10152800.0
2012-09-05 10:00:00,7.95,7.99,7.94,7.99,7338700.0,6.3085,6.3402,6.3006,6.3402,7338700.0
2012-09-05 10:30:00,7.98,8.0,7.95,7.96,4912300.0,6.3323,6.3482,6.3085,6.3164,4912300.0
2012-09-05 11:00:00,7.95,7.98,7.94,7.98,3228900.0,6.3085,6.3323,6.3006,6.3323,3228900.0
2012-09-05 11:30:00,7.98,7.98,7.96,7.97,1733200.0,6.3323,6.3323,6.3164,6.3244,1733200.0
2012-09-05 12:00:00,7.97,7.99,7.96,7.99,2072600.0,6.3244,6.3402,6.3164,6.3402,2072600.0
2012-09-05 12:30:00,7.99,7.99,7.98,7.99,996600.0,6.3402,6.3402,6.3323,6.3402,996600.0
2012-09-05 13:00:00,7.98,7.99,7.97,7.98,1302400.0,6.3323,6.3402,6.3244,6.3323,1302400.0
2012-09-05 13:30:00,7.98,7.98,7.95,7.96,2666100.0,6.3323,6.3323,6.3085,6.3164,2666100.0
2012-09-05 14:00:00,7.97,7.98,7.96,7.98,1720500.0,6.3244,6.3323,6.3164,6.3323,1720500.0
2012-09-05 14:30:00,7.98,7.99,7.97,7.98,2413000.0,6.3323,6.3402,6.3244,6.3323,2413000.0
2012-09-05 15:00:00,7.98,7.98,7.96,7.98,2958600.0,6.3323,6.3323,6.3164,6.3323,2958600.0
2012-09-05 15:30:00,7.97,7.99,7.94,7.96,8496100.0,6.3244,6.3402,6.3006,6.3164,8496100.0
2012-09-06 09:30:00,8.04,8.19,8.03,8.18,31399800.0,6.3799,6.4989,6.372,6.491,31399800.0
2012-09-06 10:00:00,8.19,8.3,8.18,8.28,34721300.0,6.4989,6.5862,6.491,6.5704,34721300.0
2012-09-06 10:30:00,8.28,8.3,8.26,8.3,16479400.0,6.5704,6.5862,6.5545,6.5862,16479400.0
2012-09-06 11:00:00,8.29,8.32,8.28,8.3,17210600.0,6.5783,6.6021,6.5704,6.5862,17210600.0
2012-09-06 11:30:00,8.3,8.34,8.3,8.31,14892200.0,6.5862,6.618,6.5862,6.5942,14892200.0
2012-09-06 12:00:00,8.32,8.32,8.3,8.31,6872900.0,6.6021,6.6021,6.5862,6.5942,6872900.0
2012-09-06 12:30:00,8.31,8.33,8.29,8.31,7881800.0,6.5942,6.61,6.5783,6.5942,7881800.0
2012-09-06 13:00:00,8.32,8.33,8.31,8.31,6806900.0,6.6021,6.61,6.5942,6.5942,6806900.0
2012-09-06 13:30:00,8.31,8.33,8.31,8.33,5677300.0,6.5942,6.61,6.5942,6.61,5677300.0
2012-09-06 14:00:00,8.33,8.34,8.28,8.32,8693500.0,6.61,6.618,6.5704,6.6021,8693500.0
2012-09-06 14:30:00,8.32,8.32,8.29,8.29,6019100.0,6.6021,6.6021,6.5783,6.5783,6019100.0
2012-09-06 15:00:00,8.29,8.3,8.27,8.29,7572100.0,6.5783,6.5862,6.5624,6.5783,7572100.0
2012-09-06 15:30:00,8.29,8.35,8.29,8.35,24861100.0,6.5783,6.6259,6.5783,6.6259,24861100.0
2012-09-07 09:30:00,8.46,8.73,8.45,8.6,59242600.0,6.7132,6.9274,6.7053,6.8243,59242600.0
2012-09-07 10:00:00,8.59,8.68,8.57,8.68,23486100.0,6.8163,6.8878,6.8005,6.8878,23486100.0
2012-09-07 10:30:00,8.68,8.7,8.63,8.68,16378800.0,6.8878,6.9036,6.8481,6.8878,16378800.0
2012-09-07 11:00:00,8.68,8.73,8.65,8.71,14886100.0,6.8878,6.9274,6.864,6.9116,14886100.0
2012-09-07 11:30:00,8.72,8.75,8.7,8.74,12246000.0,6.9195,6.9433,6.9036,6.9354,12246000.0
2012-09-07 12:00:00,8.75,8.75,8.72,8.72,10597600.0,6.9433,6.9433,6.9195,6.9195,10597600.0
2012-09-07 12:30:00,8.72,8.75,8.72,8.74,6013600.0,6.9195,6.9433,6.9195,6.9354,6013600.0
2012-09-07 13:00:00,8.75,8.76,8.73,8.76,10303300.0,6.9433,6.9512,6.9274,6.9512,10303300.0
2012-09-07 13:30:00,8.75,8.76,8.73,8.73,6694700.0,6.9433,6.9512,6.9274,6.9274,6694700.0
2012-09-07 14:00:00,8.73,8.74,8.69,8.74,9235500.0,6.9274,6.9354,6.8957,6.9354,9235500.0
2012-09-07 14:30:00,8.74,8.78,8.73,8.75,8758600.0,6.9354,6.9671,6.9274,6.9433,8758600.0
2012-09-07 15:00:00,8.75,8.76,8.72,8.74,7374200.0,6.9433,6.9512,6.9195,6.9354,7374200.0
2012-09-07 15:30:00,8.74,8.8,8.73,8.8,29864500.0,6.9354,6.983,6.9274,6.983,29864500.0
2012-09-10 09:30:00,8.84,8.92,8.81,8.89,33033700.0,7.0147,7.0782,6.9909,7.0544,33033700.0
2012-09-10 10:00:00,8.89,8.9,8.83,8.87,14642600.0,7.0544,7.0623,7.0068,7.0385,14642600.0
2012-09-10 10:30:00,8.87,8.87,8.71,8.78,21019500.0,7.0385,7.0385,6.9116,6.9671,21019500.0
2012-09-10 11:00:00,8.78,8.78,8.74,8.75,6587500.0,6.9671,6.9671,6.9354,6.9433,6587500.0
2012-09-10 11:30:00,8.75,8.75,8.7,8.73,7698000.0,6.9433,6.9433,6.9036,6.9274,7698000.0
2012-09-10 12:00:00,8.74,8.75,8.71,8.72,6572800.0,6.9354,6.9433,6.9116,6.9195,6572800.0
2012-09-10 12:30:00,8.72,8.74,8.72,8.72,2539500.0,6.9195,6.9354,6.9195,6.9195,2539500.0
2012-09-10 13:00:00,8.73,8.75,8.72,8.74,5858400.0,6.9274,6.9433,6.9195,6.9354,5858400.0
2012-09-10 13:30:00,8.74,8.75,8.71,8.71,6905100.0,6.9354,6.9433,6.9116,6.9116,6905100.0
2012-09-10 14:00:00,8.72,8.72,8.67,8.68,9102100.0,6.9195,6.9195,6.8798,6.8878,9102100.0
2012-09-10 14:30:00,8.68,8.68,8.6,8.63,33117300.0,6.8878,6.8878,6.8243,6.8481,33117300.0
2012-09-10 15:00:00,8.62,8.63,8.53,8.58,16707900.0,6.8401,6.8481,6.7687,6.8084,16707900.0
2012-09-10 15:30:00,8.58,8.6,8.56,8.57,17482700.0,6.8084,6.8243,6.7925,6.8005,17482700.0
2012-09-11 09:30:00,8.63,8.68,8.58,8.66,22176800.0,6.8481,6.8878,6.8084,6.8719,22176800.0
2012-09-11 10:00:00,8.67,8.67,8.65,8.66,6959000.0,6.8798,6.8798,6.864,6.8719,6959000.0
2012-09-11 10:30:00,8.66,8.74,8.65,8.74,10201300.0,6.8719,6.9354,6.864,6.9354,10201300.0
2012-09-11 11:00:00,8.73,8.79,8.73,8.79,10183600.0,6.9274,6.975,6.9274,6.975,10183600.0
2012-09-11 11:30:00,8.79,8.79,8.76,8.78,8682500.0,6.975,6.975,6.9512,6.9671,8682500.0
2012-09-11 12:00:00,8.78,8.8,8.77,8.79,8086000.0,6.9671,6.983,6.9592,6.975,8086000.0
2012-09-11 12:30:00,8.79,8.79,8.78,8.78,3616700.0,6.975,6.975,6.9671,6.9671,3616700.0
2012-09-11 13:00:00,8.78,8.85,8.78,8.85,10824500.0,6.9671,7.0227,6.9671,7.0227,10824500.0
2012-09-11 13:30:00,8.85,8.9,8.83,8.89,15171000.0,7.0227,7.0623,7.0068,7.0544,15171000.0
2012-09-11 14:00:00,8.88,8.92,8.87,8.89,11809300.0,7.0465,7.0782,7.0385,7.0544,11809300.0
2012-09-11 14:30:00,8.89,8.93,8.88,8.92,17086500.0,7.0544,7.0861,7.0465,7.0782,17086500.0
2012-09-11 15:00:00,8.93,9.0,8.92,8.99,27845000.0,7.0861,7.1417,7.0782,7.1338,27845000.0
2012-09-11 15:30:00,8.99,9.05,8.95,9.05,39979100.0,7.1338,7.1814,7.102,7.1814,39979100.0
2012-09-12 09:30:00,9.15,9.19,9.03,9.04,43997100.0,7.2607,7.2925,7.1655,7.1734,43997100.0
2012-09-12 10:00:00,9.04,9.1,8.95,8.97,25284800.0,7.1734,7.221,7.102,7.1179,25284800.0
2012-09-12 10:30:00,8.97,8.99,8.89,8.94,28217000.0,7.1179,7.1338,7.0544,7.0941,28217000.0
2012-09-12 11:00:00,8.94,8.99,8.93,8.99,10994900.0,7.0941,7.1338,7.0861,7.1338,10994900.0
2012-09-12 11:30:00,8.98,9.0,8.97,9.0,9476700.0,7.1258,7.1417,7.1179,7.1417,9476700.0
2012-09-12 12:00:00,9.0,9.0,8.97,8.97,4664000.0,7.1417,7.1417,7.1179,7.1179,4664000.0
2012-09-12 12:30:00,8.98,8.98,8.95,8.95,4213500.0,7.1258,7.1258,7.102,7.102,4213500.0
2012-09-12 13:00:00,8.96,8.96,8.88,8.89,14504000.0,7.1099,7.1099,7.0465,7.0544,14504000.0
2012-09-12 13:30:00,8.89,8.94,8.88,8.89,8942100.0,7.0544,7.0941,7.0465,7.0544,8942100.0
2012-09-12 14:00:00,8.89,8.92,8.88,8.9,6346700.0,7.0544,7.0782,7.0465,7.0623,6346700.0
2012-09-12 14:30:00,8.89,8.91,8.88,8.89,6869700.0,7.0544,7.0703,7.0465,7.0544,6869700.0
2012-09-12 15:00:00,8.9,8.96,8.87,8.96,9301600.0,7.0623,7.1099,7.0385,7.1099,9301600.0
2012-09-12 15:30:00,8.96,8.99,8.91,8.96,19365400.0,7.1099,7.1338,7.0703,7.1099,19365400.0
2012-09-13 09:30:00,8.89,8.94,8.81,8.87,19003900.0,7.0544,7.0941,6.9909,7.0385,19003900.0
2012-09-13 10:00:00,8.87,8.96,8.86,8.92,13126700.0,7.0385,7.1099,7.0306,7.0782,13126700.0
2012-09-13 10:30:00,8.92,9.0,8.92,8.99,11538100.0,7.0782,7.1417,7.0782,7.1338,11538100.0
2012-09-13 11:00:00,8.98,9.03,8.97,9.0,13175000.0,7.1258,7.1655,7.1179,7.1417,13175000.0
2012-09-13 11:30:00,9.0,9.02,8.96,8.97,6426600.0,7.1417,7.1576,7.1099,7.1179,6426600.0
2012-09-13 12:00:00,8.97,9.06,8.95,9.01,12780300.0,7.1179,7.1893,7.102,7.1496,12780300.0
2012-09-13 12:30:00,9.01,9.25,8.99,9.24,62064100.0,7.1496,7.3401,7.1338,7.3321,62064100.0
2012-09-13 13:00:00,9.23,9.3,9.23,9.27,29645600.0,7.3242,7.3797,7.3242,7.3559,29645600.0
2012-09-13 13:30:00,9.27,9.33,9.26,9.29,26939600.0,7.3559,7.4035,7.348,7.3718,26939600.0
2012-09-13 14:00:00,9.29,9.48,9.29,9.44,34330100.0,7.3718,7.5226,7.3718,7.4908,34330100.0
2012-09-13 14:30:00,9.44,9.45,9.36,9.39,27845800.0,7.4908,7.4988,7.4274,7.4512,27845800.0
2012-09-13 15:00:00,9.38,9.44,9.32,9.35,29848000.0,7.4432,7.4908,7.3956,7.4194,29848000.0
2012-09-13 15:30:00,9.35,9.41,9.32,9.39,33899100.0,7.4194,7.467,7.3956,7.4512,33899100.0
2012-09-14 09:30:00,9.6,9.79,9.56,9.67,77991100.0,7.6178,7.7686,7.5861,7.6733,77991100.0
2012-09-14 10:00:00,9.67,9.78,9.65,9.72,36118100.0,7.6733,7.7606,7.6575,7.713,36118100.0
2012-09-14 10:30:00,9.72,9.74,9.54,9.57,33507300.0,7.713,7.7289,7.5702,7.594,33507300.0
2012-09-14 11:00:00,9.57,9.63,9.55,9.58,24538400.0,7.594,7.6416,7.5781,7.6019,24538400.0
2012-09-14 11:30:00,9.58,9.6,9.45,9.47,28059500.0,7.6019,7.6178,7.4988,7.5146,28059500.0
2012-09-14 12:00:00,9.47,9.58,9.47,9.57,15458100.0,7.5146,7.6019,7.5146,7.594,15458100.0
2012-09-14 12:30:00,9.57,9.63,9.55,9.57,17137700.0,7.594,7.6416,7.5781,7.594,17137700.0
2012-09-14 13:00:00,9.56,9.57,9.48,9.5,11748100.0,7.5861,7.594,7.5226,7.5384,11748100.0
2012-09-14 13:30:00,9.49,9.57,9.49,9.56,8286700.0,7.5305,7.594,7.5305,7.5861,8286700.0
2012-09-14 14:00:00,9.57,9.59,9.54,9.58,8693400.0,7.594,7.6099,7.5702,7.6019,8693400.0
2012-09-14 14:30:00,9.57,9.58,9.54,9.57,8079000.0,7.594,7.6019,7.5702,7.594,8079000.0
2012-09-14 15:00:00,9.56,9.57,9.5,9.52,14947200.0,7.5861,7.594,7.5384,7.5543,14947200.0
2012-09-14 15:30:00,9.52,9.55,9.49,9.55,27088200.0,7.5543,7.5781,7.5305,7.5781,27088200.0
2012-09-17 09:30:00,9.38,9.49,9.32,9.33,29461700.0,7.4432,7.5305,7.3956,7.4035,29461700.0
2012-09-17 10:00:00,9.34,9.39,9.29,9.39,15887000.0,7.4115,7.4512,7.3718,7.4512,15887000.0
2012-09-17 10:30:00,9.39,9.39,9.31,9.36,10706400.0,7.4512,7.4512,7.3877,7.4274,10706400.0
2012-09-17 11:00:00,9.37,9.39,9.36,9.36,6907300.0,7.4353,7.4512,7.4274,7.4274,6907300.0
2012-09-17 11:30:00,9.36,9.4,9.36,9.38,6033600.0,7.4274,7.4591,7.4274,7.4432,6033600.0
2012-09-17 12:00:00,9.38,9.39,9.37,9.38,4092100.0,7.4432,7.4512,7.4353,7.4432,4092100.0
2012-09-17 12:30:00,9.38,9.39,9.36,9.36,3503000.0,7.4432,7.4512,7.4274,7.4274,3503000.0
2012-09-17 13:00:00,9.37,9.38,9.34,9.34,4207500.0,7.4353,7.4432,7.4115,7.4115,4207500.0
2012-09-17 13:30:00,9.35,9.35,9.32,9.32,4353700.0,7.4194,7.4194,7.3956,7.3956,4353700.0
2012-09-17 14:00:00,9.33,9.35,9.31,9.32,7676500.0,7.4035,7.4194,7.3877,7.3956,7676500.0
2012-09-17 14:30:00,9.32,9.32,9.27,9.29,10561000.0,7.3956,7.3956,7.3559,7.3718,10561000.0
2012-09-17 15:00:00,9.29,9.31,9.28,9.29,5889800.0,7.3718,7.3877,7.3639,7.3718,5889800.0
2012-09-17 15:30:00,9.28,9.34,9.27,9.31,17134400.0,7.3639,7.4115,7.3559,7.3877,17134400.0
2012-09-18 09:30:00,9.15,9.2,9.09,9.14,34039100.0,7.2607,7.3004,7.2131,7.2528,34039100.0
2012-09-18 10:00:00,9.15,9.2,9.12,9.19,14119100.0,7.2607,7.3004,7.2369,7.2925,14119100.0
2012-09-18 10:30:00,9.19,9.26,9.18,9.26,16650100.0,7.2925,7.348,7.2845,7.348,16650100.0
2012-09-18 11:00:00,9.26,9.29,9.23,9.29,11491200.0,7.348,7.3718,7.3242,7.3718,11491200.0
2012-09-18 11:30:00,9.29,9.29,9.23,9.24,7282700.0,7.3718,7.3718,7.3242,7.3321,7282700.0
2012-09-18 12:00:00,9.24,9.25,9.18,9.19,6364800.0,7.3321,7.3401,7.2845,7.2925,6364800.0
2012-09-18 12:30:00,9.19,9.23,9.18,9.22,5548600.0,7.2925,7.3242,7.2845,7.3163,5548600.0
2012-09-18 13:00:00,9.22,9.23,9.19,9.2,3039600.0,7.3163,7.3242,7.2925,7.3004,3039600.0
2012-09-18 13:30:00,9.2,9.2,9.17,9.17,4517800.0,7.3004,7.3004,7.2766,7.2766,4517800.0
2012-09-18 14:00:00,9.18,9.21,9.17,9.2,6411600.0,7.2845,7.3083,7.2766,7.3004,6411600.0
2012-09-18 14:30:00,9.2,9.2,9.16,9.19,5292800.0,7.3004,7.3004,7.2687,7.2925,5292800.0
2012-09-18 15:00:00,9.19,9.2,9.17,9.19,6703100.0,7.2925,7.3004,7.2766,7.2925,6703100.0
2012-09-18 15:30:00,9.19,9.25,9.17,9.24,17696600.0,7.2925,7.3401,7.2766,7.3321,17696600.0
2012-09-19 09:30:00,9.33,9.35,9.26,9.34,18667800.0,7.4035,7.4194,7.348,7.4115,18667800.0
2012-09-19 10:00:00,9.34,9.46,9.33,9.4,24116700.0,7.4115,7.5067,7.4035,7.4591,24116700.0
2012-09-19 10:30:00,9.4,9.43,9.37,9.39,11690000.0,7.4591,7.4829,7.4353,7.4512,11690000.0
2012-09-19 11:00:00,9.4,9.43,9.39,9.39,7116300.0,7.4591,7.4829,7.4512,7.4512,7116300.0
2012-09-19 11:30:00,9.39,9.41,9.37,9.37,4931600.0,7.4512,7.467,7.4353,7.4353,4931600.0
2012-09-19 12:00:00,9.37,9.39,9.36,9.39,4845700.0,7.4353,7.4512,7.4274,7.4512,4845700.0
2012-09-19 12:30:00,9.39,9.4,9.38,9.39,3274600.0,7.4512,7.4591,7.4432,7.4512,3274600.0
2012-09-19 13:00:00,9.4,9.4,9.31,9.33,7159300.0,7.4591,7.4591,7.3877,7.4035,7159300.0
2012-09-19 13:30:00,9.32,9.34,9.3,9.3,7557600.0,7.3956,7.4115,7.3797,7.3797,7557600.0
2012-09-19 14:00:00,9.3,9.33,9.3,9.31,6128000.0,7.3797,7.4035,7.3797,7.3877,6128000.0
2012-09-19 14:30:00,9.31,9.34,9.29,9.33,6585100.0,7.3877,7.4115,7.3718,7.4035,6585100.0
2012-09-19 15:00:00,9.34,9.34,9.32,9.33,4003700.0,7.4115,7.4115,7.3956,7.4035,4003700.0
2012-09-19 15:30:00,9.32,9.34,9.28,9.29,14234300.0,7.3956,7.4115,7.3639,7.3718,14234300.0
2012-09-20 09:30:00,9.14,9.16,9.08,9.13,22241400.0,7.2528,7.2687,7.2052,7.2448,22241400.0
2012-09-20 10:00:00,9.13,9.19,9.13,9.15,12043600.0,7.2448,7.2925,7.2448,7.2607,12043600.0
2012-09-20 10:30:00,9.16,9.19,9.14,9.19,9091100.0,7.2687,7.2925,7.2528,7.2925,9091100.0
2012-09-20 11:00:00,9.19,9.2,9.15,9.15,6651700.0,7.2925,7.3004,7.2607,7.2607,6651700.0
2012-09-20 11:30:00,9.16,9.19,9.15,9.18,3566600.0,7.2687,7.2925,7.2607,7.2845,3566600.0
2012-09-20 12:00:00,9.18,9.22,9.17,9.18,6434900.0,7.2845,7.3163,7.2766,7.2845,6434900.0
2012-09-20 12:30:00,9.17,9.19,9.16,9.18,3432500.0,7.2766,7.2925,7.2687,7.2845,3432500.0
2012-09-20 13:00:00,9.17,9.2,9.17,9.2,1916900.0,7.2766,7.3004,7.2766,7.3004,1916900.0
2012-09-20 13:30:00,9.2,9.23,9.19,9.21,5823500.0,7.3004,7.3242,7.2925,7.3083,5823500.0
2012-09-20 14:00:00,9.21,9.24,9.2,9.23,4246200.0,7.3083,7.3321,7.3004,7.3242,4246200.0
2012-09-20 14:30:00,9.24,9.24,9.21,9.21,4049100.0,7.3321,7.3321,7.3083,7.3083,4049100.0
2012-09-20 15:00:00,9.22,9.25,9.21,9.22,7542900.0,7.3163,7.3401,7.3083,7.3163,7542900.0
2012-09-20 15:30:00,9.22,9.24,9.18,9.2,13438800.0,7.3163,7.3321,7.2845,7.3004,13438800.0
2012-09-21 09:30:00,9.35,9.35,9.26,9.3,30899600.0,7.4194,7.4194,7.348,7.3797,30899600.0
2012-09-21 10:00:00,9.29,9.3,9.25,9.27,7142100.0,7.3718,7.3797,7.3401,7.3559,7142100.0
2012-09-21 10:30:00,9.28,9.29,9.16,9.17,11782300.0,7.3639,7.3718,7.2687,7.2766,11782300.0
2012-09-21 11:00:00,9.16,9.2,9.14,9.2,8723900.0,7.2687,7.3004,7.2528,7.3004,8723900.0
2012-09-21 11:30:00,9.2,9.23,9.19,9.21,5427500.0,7.3004,7.3242,7.2925,7.3083,5427500.0
2012-09-21 12:00:00,9.22,9.22,9.18,9.18,3393800.0,7.3163,7.3163,7.2845,7.2845,3393800.0
2012-09-21 12:30:00,9.19,9.2,9.18,9.18,2291000.0,7.2925,7.3004,7.2845,7.2845,2291000.0
2012-09-21 13:00:00,9.19,9.19,9.17,9.18,2076000.0,7.2925,7.2925,7.2766,7.2845,2076000.0
2012-09-21 13:30:00,9.18,9.2,9.17,9.19,2516900.0,7.2845,7.3004,7.2766,7.2925,2516900.0
2012-09-21 14:00:00,9.18,9.19,9.15,9.16,4594500.0,7.2845,7.2925,7.2607,7.2687,4594500.0
2012-09-21 14:30:00,9.15,9.16,9.13,9.14,6509800.0,7.2607,7.2687,7.2448,7.2528,6509800.0
2012-09-21 15:00:00,9.14,9.15,9.11,9.12,8992400.0,7.2528,7.2607,7.229,7.2369,8992400.0
2012-09-21 15:30:00,9.12,9.13,9.08,9.1,23643500.0,7.2369,7.2448,7.2052,7.221,23643500.0
2012-09-24 09:30:00,8.99,9.07,8.95,9.07,19398800.0,7.1338,7.1972,7.102,7.1972,19398800.0
2012-09-24 10:00:00,9.07,9.15,9.06,9.13,12800200.0,7.1972,7.2607,7.1893,7.2448,12800200.0
2012-09-24 10:30:00,9.13,9.2,9.12,9.18,9793000.0,7.2448,7.3004,7.2369,7.2845,9793000.0
2012-09-24 11:00:00,9.18,9.19,9.13,9.15,7623600.0,7.2845,7.2925,7.2448,7.2607,7623600.0
2012-09-24 11:30:00,9.16,9.17,9.14,9.14,3636000.0,7.2687,7.2766,7.2528,7.2528,3636000.0
2012-09-24 12:00:00,9.14,9.16,9.14,9.14,3503700.0,7.2528,7.2687,7.2528,7.2528,3503700.0
2012-09-24 12:30:00,9.14,9.15,9.09,9.11,4487500.0,7.2528,7.2607,7.2131,7.229,4487500.0
2012-09-24 13:00:00,9.11,9.11,9.09,9.1,2185400.0,7.229,7.229,7.2131,7.221,2185400.0
2012-09-24 13:30:00,9.1,9.1,9.03,9.05,6555700.0,7.221,7.221,7.1655,7.1814,6555700.0
2012-09-24 14:00:00,9.05,9.11,9.03,9.1,6521600.0,7.1814,7.229,7.1655,7.221,6521600.0
2012-09-24 14:30:00,9.1,9.17,9.1,9.16,8768100.0,7.221,7.2766,7.221,7.2687,8768100.0
2012-09-24 15:00:00,9.15,9.16,9.1,9.13,5492100.0,7.2607,7.2687,7.221,7.2448,5492100.0
2012-09-24 15:30:00,9.13,9.14,9.08,9.11,11619800.0,7.2448,7.2528,7.2052,7.229,11619800.0
2012-09-25 09:30:00,9.17,9.21,9.12,9.17,13940500.0,7.2766,7.3083,7.2369,7.2766,13940500.0
2012-09-25 10:00:00,9.17,9.21,9.1,9.1,15745600.0,7.2766,7.3083,7.221,7.221,15745600.0
2012-09-25 10:30:00,9.11,9.16,9.1,9.16,9085800.0,7.229,7.2687,7.221,7.2687,9085800.0
2012-09-25 11:00:00,9.15,9.17,9.13,9.13,3520300.0,7.2607,7.2766,7.2448,7.2448,3520300.0
2012-09-25 11:30:00,9.13,9.15,9.11,9.13,4440200.0,7.2448,7.2607,7.229,7.2448,4440200.0
2012-09-25 12:00:00,9.13,9.14,9.08,9.08,7249400.0,7.2448,7.2528,7.2052,7.2052,7249400.0
2012-09-25 12:30:00,9.08,9.11,9.04,9.06,9160400.0,7.2052,7.229,7.1734,7.1893,9160400.0
2012-09-25 13:00:00,9.06,9.07,9.03,9.04,4655200.0,7.1893,7.1972,7.1655,7.1734,4655200.0
2012-09-25 13:30:00,9.04,9.08,9.02,9.04,4666300.0,7.1734,7.2052,7.1576,7.1734,4666300.0
2012-09-25 14:00:00,9.05,9.05,8.98,9.02,8632900.0,7.1814,7.1814,7.1258,7.1576,8632900.0
2012-09-25 14:30:00,9.01,9.03,8.98,8.98,6940300.0,7.1496,7.1655,7.1258,7.1258,6940300.0
2012-09-25 15:00:00,8.98,9.0,8.91,8.95,17312800.0,7.1258,7.1417,7.0703,7.102,17312800.0
2012-09-25 15:30:00,8.94,8.97,8.91,8.93,26166900.0,7.0941,7.1179,7.0703,7.0861,26166900.0
2012-09-26 09:30:00,8.86,8.87,8.7,8.86,30878700.0,7.0306,7.0385,6.9036,7.0306,30878700.0
2012-09-26 10:00:00,8.85,8.88,8.75,8.75,18746600.0,7.0227,7.0465,6.9433,6.9433,18746600.0
2012-09-26 10:30:00,8.76,8.78,8.72,8.75,12994100.0,6.9512,6.9671,6.9195,6.9433,12994100.0
2012-09-26 11:00:00,8.75,8.85,8.75,8.83,11613200.0,6.9433,7.0227,6.9433,7.0068,11613200.0
2012-09-26 11:30:00,8.83,8.83,8.76,8.8,8231800.0,7.0068,7.0068,6.9512,6.983,8231800.0
2012-09-26 12:00:00,8.79,8.85,8.79,8.82,6316100.0,6.975,7.0227,6.975,6.9989,6316100.0
2012-09-26 12:30:00,8.82,8.85,8.79,8.84,3829400.0,6.9989,7.0227,6.975,7.0147,3829400.0
2012-09-26 13:00:00,8.84,8.9,8.83,8.88,7555200.0,7.0147,7.0623,7.0068,7.0465,7555200.0
2012-09-26 13:30:00,8.88,8.91,8.85,8.86,6994100.0,7.0465,7.0703,7.0227,7.0306,6994100.0
2012-09-26 14:00:00,8.87,8.9,8.85,8.86,4830300.0,7.0385,7.0623,7.0227,7.0306,4830300.0
2012-09-26 14:30:00,8.86,8.87,8.82,8.85,8327600.0,7.0306,7.0385,6.9989,7.0227,8327600.0
2012-09-26 15:00:00,8.85,8.87,8.81,8.83,9020600.0,7.0227,7.0385,6.9909,7.0068,9020600.0
2012-09-26 15:30:00,8.83,8.84,8.8,8.81,13706200.0,7.0068,7.0147,6.983,6.9909,13706200.0
2012-09-27 09:30:00,8.94,9.04,8.92,8.93,24422700.0,7.0941,7.1734,7.0782,7.0861,24422700.0
2012-09-27 10:00:00,8.93,8.95,8.9,8.94,10448400.0,7.0861,7.102,7.0623,7.0941,10448400.0
2012-09-27 10:30:00,8.95,9.0,8.92,8.98,9604500.0,7.102,7.1417,7.0782,7.1258,9604500.0
2012-09-27 11:00:00,8.98,8.99,8.93,8.95,5248700.0,7.1258,7.1338,7.0861,7.102,5248700.0
2012-09-27 11:30:00,8.96,9.0,8.95,9.0,5575000.0,7.1099,7.1417,7.102,7.1417,5575000.0
2012-09-27 12:00:00,8.99,9.07,8.99,9.05,10147000.0,7.1338,7.1972,7.1338,7.1814,10147000.0
2012-09-27 12:30:00,9.06,9.06,9.0,9.02,5935600.0,7.1893,7.1893,7.1417,7.1576,5935600.0
2012-09-27 13:00:00,9.01,9.03,9.01,9.02,2900700.0,7.1496,7.1655,7.1496,7.1576,2900700.0
2012-09-27 13:30:00,9.03,9.05,9.02,9.02,5435400.0,7.1655,7.1814,7.1576,7.1576,5435400.0
2012-09-27 14:00:00,9.03,9.03,9.01,9.02,3683400.0,7.1655,7.1655,7.1496,7.1576,3683400.0
2012-09-27 14:30:00,9.02,9.04,9.0,9.0,5386900.0,7.1576,7.1734,7.1417,7.1417,5386900.0
2012-09-27 15:00:00,9.01,9.02,8.98,9.0,6210400.0,7.1496,7.1576,7.1258,7.1417,6210400.0
2012-09-27 15:30:00,9.0,9.01,8.96,8.98,15004300.0,7.1417,7.1496,7.1099,7.1258,15004300.0
2012-09-28 09:30:00,8.89,8.92,8.85,8.89,20251400.0,7.0544,7.0782,7.0227,7.0544,20251400.0
2012-09-28 10:00:00,8.89,8.93,8.86,8.88,9647200.0,7.0544,7.0861,7.0306,7.0465,9647200.0
2012-09-28 10:30:00,8.89,8.9,8.87,8.88,5632300.0,7.0544,7.0623,7.0385,7.0465,5632300.0
2012-09-28 11:00:00,8.88,8.89,8.85,8.85,6267800.0,7.0465,7.0544,7.0227,7.0227,6267800.0
2012-09-28 11:30:00,8.85,8.88,8.83,8.87,7259500.0,7.0227,7.0465,7.0068,7.0385,7259500.0
2012-09-28 12:00:00,8.88,8.89,8.84,8.85,7032300.0,7.0465,7.0544,7.0147,7.0227,7032300.0
2012-09-28 12:30:00,8.84,8.88,8.84,8.88,3603500.0,7.0147,7.0465,7.0147,7.0465,3603500.0
2012-09-28 13:00:00,8.88,8.89,8.86,8.88,3642500.0,7.0465,7.0544,7.0306,7.0465,3642500.0
2012-09-28 13:30:00,8.88,8.89,8.87,8.88,5060900.0,7.0465,7.0544,7.0385,7.0465,5060900.0
2012-09-28 14:00:00,8.88,8.89,8.86,8.86,5209400.0,7.0465,7.0544,7.0306,7.0306,5209400.0
2012-09-28 14:30:00,8.86,8.87,8.83,8.83,4497900.0,7.0306,7.0385,7.0068,7.0068,4497900.0
2012-09-28 15:00:00,8.83,8.84,8.79,8.82,7928800.0,7.0068,7.0147,6.975,6.9989,7928800.0
2012-09-28 15:30:00,8.82,8.84,8.79,8.81,17181300.0,6.9989,7.0147,6.975,6.9909,17181300.0
2012-10-01 09:30:00,8.87,9.03,8.85,9.01,26026900.0,7.0385,7.1655,7.0227,7.1496,26026900.0
2012-10-01 10:00:00,9.02,9.13,9.01,9.08,21467100.0,7.1576,7.2448,7.1496,7.2052,21467100.0
2012-10-01 10:30:00,9.09,9.11,9.07,9.09,7626800.0,7.2131,7.229,7.1972,7.2131,7626800.0
2012-10-01 11:00:00,9.09,9.13,9.08,9.1,10365600.0,7.2131,7.2448,7.2052,7.221,10365600.0
2012-10-01 11:30:00,9.11,9.13,9.08,9.08,5686000.0,7.229,7.2448,7.2052,7.2052,5686000.0
2012-10-01 12:00:00,9.08,9.11,9.07,9.1,4587000.0,7.2052,7.229,7.1972,7.221,4587000.0
2012-10-01 12:30:00,9.09,9.11,9.04,9.04,6963100.0,7.2131,7.229,7.1734,7.1734,6963100.0
2012-10-01 13:00:00,9.04,9.07,8.98,9.02,9706900.0,7.1734,7.1972,7.1258,7.1576,9706900.0
2012-10-01 13:30:00,9.01,9.04,8.99,9.04,4757700.0,7.1496,7.1734,7.1338,7.1734,4757700.0
2012-10-01 14:00:00,9.04,9.06,9.02,9.05,5142600.0,7.1734,7.1893,7.1576,7.1814,5142600.0
2012-10-01 14:30:00,9.04,9.06,9.04,9.04,2508200.0,7.1734,7.1893,7.1734,7.1734,2508200.0
2012-10-01 15:00:00,9.04,9.05,8.94,8.97,8690000.0,7.1734,7.1814,7.0941,7.1179,8690000.0
2012-10-01 15:30:00,8.96,8.99,8.92,8.94,13149900.0,7.1099,7.1338,7.0782,7.0941,13149900.0
2012-10-02 09:30:00,9.1,9.11,9.0,9.01,18357100.0,7.221,7.229,7.1417,7.1496,18357100.0
2012-10-02 10:00:00,9.01,9.04,8.96,9.01,13482500.0,7.1496,7.1734,7.1099,7.1496,13482500.0
2012-10-02 10:30:00,9.01,9.04,8.94,8.97,11864700.0,7.1496,7.1734,7.0941,7.1179,11864700.0
2012-10-02 11:00:00,8.96,8.98,8.95,8.96,5103200.0,7.1099,7.1258,7.102,7.1099,5103200.0
2012-10-02 11:30:00,8.96,9.0,8.93,8.98,9766700.0,7.1099,7.1417,7.0861,7.1258,9766700.0
2012-10-02 12:00:00,8.98,8.98,8.95,8.96,5387000.0,7.1258,7.1258,7.102,7.1099,5387000.0
2012-10-02 12:30:00,8.96,8.97,8.95,8.95,3433200.0,7.1099,7.1179,7.102,7.102,3433200.0
2012-10-02 13:00:00,8.95,8.97,8.94,8.97,3349900.0,7.102,7.1179,7.0941,7.1179,3349900.0
2012-10-02 13:30:00,8.96,8.98,8.93,8.95,5953800.0,7.1099,7.1258,7.0861,7.102,5953800.0
2012-10-02 14:00:00,8.94,8.95,8.88,8.9,5994800.0,7.0941,7.102,7.0465,7.0623,5994800.0
2012-10-02 14:30:00,8.89,8.91,8.88,8.89,4438500.0,7.0544,7.0703,7.0465,7.0544,4438500.0
2012-10-02 15:00:00,8.89,8.93,8.88,8.92,4906000.0,7.0544,7.0861,7.0465,7.0782,4906000.0
2012-10-02 15:30:00,8.92,8.93,8.9,8.92,10842000.0,7.0782,7.0861,7.0623,7.0782,10842000.0
2012-10-03 09:30:00,8.97,8.99,8.91,8.94,13491000.0,7.1179,7.1338,7.0703,7.0941,13491000.0
2012-10-03 10:00:00,8.94,9.01,8.91,9.0,13517500.0,7.0941,7.1496,7.0703,7.1417,13517500.0
2012-10-03 10:30:00,9.0,9.01,8.95,8.96,5697800.0,7.1417,7.1496,7.102,7.1099,5697800.0
2012-10-03 11:00:00,8.95,9.05,8.95,9.03,8879100.0,7.102,7.1814,7.102,7.1655,8879100.0
2012-10-03 11:30:00,9.03,9.07,9.03,9.07,7585400.0,7.1655,7.1972,7.1655,7.1972,7585400.0
2012-10-03 12:00:00,9.07,9.1,9.06,9.09,7103800.0,7.1972,7.221,7.1893,7.2131,7103800.0
2012-10-03 12:30:00,9.1,9.11,9.07,9.09,5733200.0,7.221,7.229,7.1972,7.2131,5733200.0
2012-10-03 13:00:00,9.09,9.12,9.09,9.11,5904400.0,7.2131,7.2369,7.2131,7.229,5904400.0
2012-10-03 13:30:00,9.11,9.12,9.05,9.07,8132700.0,7.229,7.2369,7.1814,7.1972,8132700.0
2012-10-03 14:00:00,9.08,9.09,9.04,9.04,5071900.0,7.2052,7.2131,7.1734,7.1734,5071900.0
2012-10-03 14:30:00,9.05,9.07,9.03,9.05,4908500.0,7.1814,7.1972,7.1655,7.1814,4908500.0
2012-10-03 15:00:00,9.05,9.07,9.01,9.06,7700400.0,7.1814,7.1972,7.1496,7.1893,7700400.0
2012-10-03 15:30:00,9.07,9.11,9.05,9.11,14087600.0,7.1972,7.229,7.1814,7.229,14087600.0
2012-10-04 09:30:00,9.2,9.29,9.15,9.28,22630600.0,7.3004,7.3718,7.2607,7.3639,22630600.0
2012-10-04 10:00:00,9.29,9.38,9.27,9.36,23455000.0,7.3718,7.4432,7.3559,7.4274,23455000.0
2012-10-04 10:30:00,9.37,9.37,9.3,9.35,14631000.0,7.4353,7.4353,7.3797,7.4194,14631000.0
2012-10-04 11:00:00,9.35,9.39,9.33,9.36,13698300.0,7.4194,7.4512,7.4035,7.4274,13698300.0
2012-10-04 11:30:00,9.37,9.4,9.35,9.38,8682300.0,7.4353,7.4591,7.4194,7.4432,8682300.0
2012-10-04 12:00:00,9.38,9.41,9.37,9.4,11007300.0,7.4432,7.467,7.4353,7.4591,11007300.0
2012-10-04 12:30:00,9.4,9.41,9.36,9.39,7168700.0,7.4591,7.467,7.4274,7.4512,7168700.0
2012-10-04 13:00:00,9.39,9.42,9.38,9.41,6622200.0,7.4512,7.475,7.4432,7.467,6622200.0
2012-10-04 13:30:00,9.4,9.42,9.39,9.41,4457800.0,7.4591,7.475,7.4512,7.467,4457800.0
2012-10-04 14:00:00,9.4,9.41,9.37,9.38,6553700.0,7.4591,7.467,7.4353,7.4432,6553700.0
2012-10-04 14:30:00,9.38,9.4,9.34,9.36,6852500.0,7.4432,7.4591,7.4115,7.4274,6852500.0
2012-10-04 15:00:00,9.37,9.4,9.35,9.38,6945000.0,7.4353,7.4591,7.4194,7.4432,6945000.0
2012-10-04 15:30:00,9.38,9.42,9.37,9.42,20130200.0,7.4432,7.475,7.4353,7.475,20130200.0
2012-10-05 09:30:00,9.56,9.65,9.52,9.59,38762000.0,7.5861,7.6575,7.5543,7.6099,38762000.0
2012-10-05 10:00:00,9.6,9.6,9.48,9.54,23959600.0,7.6178,7.6178,7.5226,7.5702,23959600.0
2012-10-05 10:30:00,9.54,9.57,9.47,9.55,14269300.0,7.5702,7.594,7.5146,7.5781,14269300.0
2012-10-05 11:00:00,9.54,9.54,9.48,9.53,10349600.0,7.5702,7.5702,7.5226,7.5623,10349600.0
2012-10-05 11:30:00,9.52,9.55,9.49,9.49,7518400.0,7.5543,7.5781,7.5305,7.5305,7518400.0
2012-10-05 12:00:00,9.5,9.5,9.46,9.48,9225200.0,7.5384,7.5384,7.5067,7.5226,9225200.0
2012-10-05 12:30:00,9.47,9.5,9.47,9.49,5585600.0,7.5146,7.5384,7.5146,7.5305,5585600.0
2012-10-05 13:00:00,9.49,9.5,9.4,9.41,7570400.0,7.5305,7.5384,7.4591,7.467,7570400.0
2012-10-05 13:30:00,9.41,9.43,9.37,9.41,11562900.0,7.467,7.4829,7.4353,7.467,11562900.0
2012-10-05 14:00:00,9.4,9.41,9.31,9.34,11724800.0,7.4591,7.467,7.3877,7.4115,11724800.0
2012-10-05 14:30:00,9.34,9.36,9.28,9.28,10003800.0,7.4115,7.4274,7.3639,7.3639,10003800.0
2012-10-05 15:00:00,9.29,9.31,9.23,9.29,14418100.0,7.3718,7.3877,7.3242,7.3718,14418100.0
2012-10-05 15:30:00,9.29,9.33,9.26,9.31,20850900.0,7.3718,7.4035,7.348,7.3877,20850900.0
2012-10-08 09:30:00,9.16,9.29,9.13,9.25,17478300.0,7.2687,7.3718,7.2448,7.3401,17478300.0
2012-10-08 10:00:00,9.25,9.3,9.24,9.25,8007200.0,7.3401,7.3797,7.3321,7.3401,8007200.0
2012-10-08 10:30:00,9.25,9.38,9.24,9.33,9937800.0,7.3401,7.4432,7.3321,7.4035,9937800.0
2012-10-08 11:00:00,9.33,9.34,9.29,9.31,5479300.0,7.4035,7.4115,7.3718,7.3877,5479300.0
2012-10-08 11:30:00,9.3,9.31,9.27,9.3,3671300.0,7.3797,7.3877,7.3559,7.3797,3671300.0
2012-10-08 12:00:00,9.3,9.31,9.28,9.29,2263700.0,7.3797,7.3877,7.3639,7.3718,2263700.0
2012-10-08 12:30:00,9.3,9.3,9.26,9.3,2709600.0,7.3797,7.3797,7.348,7.3797,2709600.0
2012-10-08 13:00:00,9.29,9.31,9.27,9.28,2926300.0,7.3718,7.3877,7.3559,7.3639,2926300.0
2012-10-08 13:30:00,9.28,9.29,9.27,9.28,2447300.0,7.3639,7.3718,7.3559,7.3639,2447300.0
2012-10-08 14:00:00,9.28,9.29,9.27,9.28,1773100.0,7.3639,7.3718,7.3559,7.3639,1773100.0
2012-10-08 14:30:00,9.28,9.29,9.27,9.28,2071600.0,7.3639,7.3718,7.3559,7.3639,2071600.0
2012-10-08 15:00:00,9.28,9.35,9.27,9.31,6938700.0,7.3639,7.4194,7.3559,7.3877,6938700.0
2012-10-08 15:30:00,9.31,9.32,9.26,9.28,10577400.0,7.3877,7.3956,7.348,7.3639,10577400.0
2012-10-09 09:30:00,9.33,9.38,9.29,9.33,14702300.0,7.4035,7.4432,7.3718,7.4035,14702300.0
2012-10-09 10:00:00,9.33,9.35,9.3,9.32,7775100.0,7.4035,7.4194,7.3797,7.3956,7775100.0
2012-10-09 10:30:00,9.32,9.34,9.2,9.23,13565700.0,7.3956,7.4115,7.3004,7.3242,13565700.0
2012-10-09 11:00:00,9.23,9.25,9.19,9.21,9391200.0,7.3242,7.3401,7.2925,7.3083,9391200.0
2012-10-09 11:30:00,9.21,9.23,9.19,9.2,6671600.0,7.3083,7.3242,7.2925,7.3004,6671600.0
2012-10-09 12:00:00,9.21,9.24,9.19,9.21,5299200.0,7.3083,7.3321,7.2925,7.3083,5299200.0
2012-10-09 12:30:00,9.2,9.21,9.17,9.19,3954200.0,7.3004,7.3083,7.2766,7.2925,3954200.0
2012-10-09 13:00:00,9.19,9.21,9.18,9.2,3777200.0,7.2925,7.3083,7.2845,7.3004,3777200.0
2012-10-09 13:30:00,9.2,9.28,9.19,9.27,5924000.0,7.3004,7.3639,7.2925,7.3559,5924000.0
2012-10-09 14:00:00,9.27,9.28,9.24,9.24,4137200.0,7.3559,7.3639,7.3321,7.3321,4137200.0
2012-10-09 14:30:00,9.24,9.29,9.21,9.29,6084500.0,7.3321,7.3718,7.3083,7.3718,6084500.0
2012-10-09 15:00:00,9.29,9.31,9.11,9.14,19153400.0,7.3718,7.3877,7.229,7.2528,19153400.0
2012-10-09 15:30:00,9.13,9.23,9.04,9.21,43621500.0,7.2448,7.3242,7.1734,7.3083,43621500.0
2012-10-10 09:30:00,9.19,9.27,9.14,9.19,14788800.0,7.2925,7.3559,7.2528,7.2925,14788800.0
2012-10-10 10:00:00,9.19,9.26,9.17,9.26,8121400.0,7.2925,7.348,7.2766,7.348,8121400.0
2012-10-10 10:30:00,9.26,9.27,9.19,9.22,8706300.0,7.348,7.3559,7.2925,7.3163,8706300.0
2012-10-10 11:00:00,9.21,9.22,9.18,9.19,6643700.0,7.3083,7.3163,7.2845,7.2925,6643700.0
2012-10-10 11:30:00,9.2,9.21,9.11,9.13,9038200.0,7.3004,7.3083,7.229,7.2448,9038200.0
2012-10-10 12:00:00,9.13,9.17,9.12,9.14,3902800.0,7.2448,7.2766,7.2369,7.2528,3902800.0
2012-10-10 12:30:00,9.14,9.14,9.07,9.07,8070900.0,7.2528,7.2528,7.1972,7.1972,8070900.0
2012-10-10 13:00:00,9.08,9.12,9.06,9.12,6551500.0,7.2052,7.2369,7.1893,7.2369,6551500.0
2012-10-10 13:30:00,9.12,9.16,9.11,9.15,5208700.0,7.2369,7.2687,7.229,7.2607,5208700.0
2012-10-10 14:00:00,9.15,9.19,9.14,9.15,5424500.0,7.2607,7.2925,7.2528,7.2607,5424500.0
2012-10-10 14:30:00,9.16,9.17,9.13,9.16,4164700.0,7.2687,7.2766,7.2448,7.2687,4164700.0
2012-10-10 15:00:00,9.16,9.2,9.14,9.2,7594700.0,7.2687,7.3004,7.2528,7.3004,7594700.0
2012-10-10 15:30:00,9.19,9.22,9.17,9.22,15194600.0,7.2925,7.3163,7.2766,7.3163,15194600.0
2012-10-11 09:30:00,9.39,9.41,9.3,9.36,23557800.0,7.4512,7.467,7.3797,7.4274,23557800.0
2012-10-11 10:00:00,9.36,9.42,9.34,9.36,15522500.0,7.4274,7.475,7.4115,7.4274,15522500.0
2012-10-11 10:30:00,9.37,9.4,9.36,9.39,10025500.0,7.4353,7.4591,7.4274,7.4512,10025500.0
2012-10-11 11:00:00,9.39,9.4,9.35,9.37,6500400.0,7.4512,7.4591,7.4194,7.4353,6500400.0
2012-10-11 11:30:00,9.37,9.37,9.33,9.36,7007100.0,7.4353,7.4353,7.4035,7.4274,7007100.0
2012-10-11 12:00:00,9.36,9.37,9.34,9.36,4103800.0,7.4274,7.4353,7.4115,7.4274,4103800.0
2012-10-11 12:30:00,9.35,9.39,9.35,9.39,4460000.0,7.4194,7.4512,7.4194,7.4512,4460000.0
2012-10-11 13:00:00,9.39,9.39,9.34,9.35,4393300.0,7.4512,7.4512,7.4115,7.4194,4393300.0
2012-10-11 13:30:00,9.35,9.35,9.31,9.32,6491000.0,7.4194,7.4194,7.3877,7.3956,6491000.0
2012-10-11 14:00:00,9.33,9.34,9.31,9.33,4205700.0,7.4035,7.4115,7.3877,7.4035,4205700.0
2012-10-11 14:30:00,9.33,9.36,9.3,9.32,6943000.0,7.4035,7.4274,7.3797,7.3956,6943000.0
2012-10-11 15:00:00,9.32,9.36,9.31,9.35,6967800.0,7.3956,7.4274,7.3877,7.4194,6967800.0
2012-10-11 15:30:00,9.35,9.36,9.3,9.33,15121400.0,7.4194,7.4274,7.3797,7.4035,15121400.0
2012-10-12 09:30:00,9.16,9.24,9.14,9.21,24498300.0,7.2687,7.3321,7.2528,7.3083,24498300.0
2012-10-12 10:00:00,9.2,9.28,9.2,9.22,17035100.0,7.3004,7.3639,7.3004,7.3163,17035100.0
2012-10-12 10:30:00,9.23,9.26,9.21,9.23,9834900.0,7.3242,7.348,7.3083,7.3242,9834900.0
2012-10-12 11:00:00,9.24,9.25,9.17,9.17,8796100.0,7.3321,7.3401,7.2766,7.2766,8796100.0
2012-10-12 11:30:00,9.17,9.18,9.08,9.1,15795900.0,7.2766,7.2845,7.2052,7.221,15795900.0
2012-10-12 12:00:00,9.11,9.12,9.07,9.08,6143500.0,7.229,7.2369,7.1972,7.2052,6143500.0
2012-10-12 12:30:00,9.07,9.12,9.06,9.1,7549500.0,7.1972,7.2369,7.1893,7.221,7549500.0
2012-10-12 13:00:00,9.11,9.11,9.05,9.08,6930200.0,7.229,7.229,7.1814,7.2052,6930200.0
2012-10-12 13:30:00,9.08,9.11,9.06,9.09,5392500.0,7.2052,7.229,7.1893,7.2131,5392500.0
2012-10-12 14:00:00,9.09,9.12,9.06,9.11,6175800.0,7.2131,7.2369,7.1893,7.229,6175800.0
2012-10-12 14:30:00,9.12,9.16,9.1,9.16,7874300.0,7.2369,7.2687,7.221,7.2687,7874300.0
2012-10-12 15:00:00,9.16,9.17,9.11,9.13,8382200.0,7.2687,7.2766,7.229,7.2448,8382200.0
2012-10-12 15:30:00,9.13,9.14,9.1,9.12,19290200.0,7.2448,7.2528,7.221,7.2369,19290200.0
2012-10-15 09:30:00,9.24,9.29,9.2,9.28,19443800.0,7.3321,7.3718,7.3004,7.3639,19443800.0
2012-10-15 10:00:00,9.27,9.32,9.17,9.19,21831500.0,7.3559,7.3956,7.2766,7.2925,21831500.0
2012-10-15 10:30:00,9.18,9.22,9.16,9.18,8942300.0,7.2845,7.3163,7.2687,7.2845,8942300.0
2012-10-15 11:00:00,9.18,9.25,9.17,9.23,7464000.0,7.2845,7.3401,7.2766,7.3242,7464000.0
2012-10-15 11:30:00,9.23,9.29,9.23,9.27,9513700.0,7.3242,7.3718,7.3242,7.3559,9513700.0
2012-10-15 12:00:00,9.27,9.32,9.26,9.3,8431500.0,7.3559,7.3956,7.348,7.3797,8431500.0
2012-10-15 12:30:00,9.31,9.33,9.29,9.31,7785400.0,7.3877,7.4035,7.3718,7.3877,7785400.0
2012-10-15 13:00:00,9.31,9.34,9.3,9.33,7480800.0,7.3877,7.4115,7.3797,7.4035,7480800.0
2012-10-15 13:30:00,9.32,9.34,9.3,9.32,5834700.0,7.3956,7.4115,7.3797,7.3956,5834700.0
2012-10-15 14:00:00,9.32,9.35,9.31,9.35,6770600.0,7.3956,7.4194,7.3877,7.4194,6770600.0
2012-10-15 14:30:00,9.35,9.35,9.29,9.3,6981000.0,7.4194,7.4194,7.3718,7.3797,6981000.0
2012-10-15 15:00:00,9.29,9.38,9.29,9.38,10425000.0,7.3718,7.4432,7.3718,7.4432,10425000.0
2012-10-15 15:30:00,9.38,9.44,9.35,9.43,23069300.0,7.4432,7.4908,7.4194,7.4829,23069300.0
2012-10-16 09:30:00,9.53,9.57,9.48,9.57,31566400.0,7.5623,7.594,7.5226,7.594,31566400.0
2012-10-16 10:00:00,9.57,9.6,9.54,9.57,18059000.0,7.594,7.6178,7.5702,7.594,18059000.0
2012-10-16 10:30:00,9.56,9.6,9.5,9.54,15624000.0,7.5861,7.6178,7.5384,7.5702,15624000.0
2012-10-16 11:00:00,9.54,9.56,9.51,9.54,7037200.0,7.5702,7.5861,7.5464,7.5702,7037200.0
2012-10-16 11:30:00,9.55,9.57,9.51,9.51,7839900.0,7.5781,7.594,7.5464,7.5464,7839900.0
2012-10-16 12:00:00,9.52,9.54,9.51,9.52,6346000.0,7.5543,7.5702,7.5464,7.5543,6346000.0
2012-10-16 12:30:00,9.53,9.53,9.49,9.5,5352300.0,7.5623,7.5623,7.5305,7.5384,5352300.0
2012-10-16 13:00:00,9.5,9.5,9.46,9.5,6393900.0,7.5384,7.5384,7.5067,7.5384,6393900.0
2012-10-16 13:30:00,9.5,9.5,9.46,9.46,5378800.0,7.5384,7.5384,7.5067,7.5067,5378800.0
2012-10-16 14:00:00,9.46,9.48,9.41,9.45,9952400.0,7.5067,7.5226,7.467,7.4988,9952400.0
2012-10-16 14:30:00,9.45,9.45,9.39,9.43,10708800.0,7.4988,7.4988,7.4512,7.4829,10708800.0
2012-10-16 15:00:00,9.44,9.45,9.38,9.45,12945700.0,7.4908,7.4988,7.4432,7.4988,12945700.0
2012-10-16 15:30:00,9.45,9.48,9.42,9.47,20776200.0,7.4988,7.5226,7.475,7.5146,20776200.0
2012-10-17 09:30:00,9.42,9.52,9.3,9.49,41982400.0,7.475,7.5543,7.3797,7.5305,41982400.0
2012-10-17 10:00:00,9.48,9.6,9.47,9.56,27901600.0,7.5226,7.6178,7.5146,7.5861,27901600.0
2012-10-17 10:30:00,9.56,9.56,9.48,9.51,17671600.0,7.5861,7.5861,7.5226,7.5464,17671600.0
2012-10-17 11:00:00,9.51,9.55,9.45,9.49,13274000.0,7.5464,7.5781,7.4988,7.5305,13274000.0
2012-10-17 11:30:00,9.48,9.54,9.42,9.54,12906000.0,7.5226,7.5702,7.475,7.5702,12906000.0
2012-10-17 12:00:00,9.54,9.54,9.48,9.49,11582400.0,7.5702,7.5702,7.5226,7.5305,11582400.0
2012-10-17 12:30:00,9.49,9.52,9.45,9.46,8620100.0,7.5305,7.5543,7.4988,7.5067,8620100.0
2012-10-17 13:00:00,9.47,9.47,9.44,9.45,6215700.0,7.5146,7.5146,7.4908,7.4988,6215700.0
2012-10-17 13:30:00,9.45,9.46,9.36,9.37,12408800.0,7.4988,7.5067,7.4274,7.4353,12408800.0
2012-10-17 14:00:00,9.38,9.43,9.37,9.42,9086700.0,7.4432,7.4829,7.4353,7.475,9086700.0
2012-10-17 14:30:00,9.42,9.45,9.39,9.45,7905000.0,7.475,7.4988,7.4512,7.4988,7905000.0
2012-10-17 15:00:00,9.45,9.5,9.44,9.45,14107200.0,7.4988,7.5384,7.4908,7.4988,14107200.0
2012-10-17 15:30:00,9.45,9.48,9.43,9.44,18098600.0,7.4988,7.5226,7.4829,7.4908,18098600.0
2012-10-18 09:30:00,9.38,9.53,9.37,9.5,21172900.0,7.4432,7.5623,7.4353,7.5384,21172900.0
2012-10-18 10:00:00,9.49,9.54,9.42,9.46,13913000.0,7.5305,7.5702,7.475,7.5067,13913000.0
2012-10-18 10:30:00,9.46,9.52,9.45,9.52,10486900.0,7.5067,7.5543,7.4988,7.5543,10486900.0
2012-10-18 11:00:00,9.52,9.55,9.48,9.52,12720700.0,7.5543,7.5781,7.5226,7.5543,12720700.0
2012-10-18 11:30:00,9.52,9.54,9.51,9.54,3691000.0,7.5543,7.5702,7.5464,7.5702,3691000.0
2012-10-18 12:00:00,9.54,9.57,9.53,9.54,11019700.0,7.5702,7.594,7.5623,7.5702,11019700.0
2012-10-18 12:30:00,9.54,9.55,9.48,9.5,12761500.0,7.5702,7.5781,7.5226,7.5384,12761500.0
2012-10-18 13:00:00,9.5,9.52,9.45,9.51,8991800.0,7.5384,7.5543,7.4988,7.5464,8991800.0
2012-10-18 13:30:00,9.52,9.52,9.46,9.46,5383000.0,7.5543,7.5543,7.5067,7.5067,5383000.0
2012-10-18 14:00:00,9.46,9.5,9.46,9.46,6455500.0,7.5067,7.5384,7.5067,7.5067,6455500.0
2012-10-18 14:30:00,9.46,9.47,9.4,9.47,12646300.0,7.5067,7.5146,7.4591,7.5146,12646300.0
2012-10-18 15:00:00,9.47,9.49,9.44,9.47,7707100.0,7.5146,7.5305,7.4908,7.5146,7707100.0
2012-10-18 15:30:00,9.47,9.5,9.46,9.49,13833800.0,7.5146,7.5384,7.5067,7.5305,13833800.0
2012-10-19 09:30:00,9.42,9.49,9.39,9.47,28636000.0,7.475,7.5305,7.4512,7.5146,28636000.0
2012-10-19 10:00:00,9.48,9.51,9.43,9.51,13602400.0,7.5226,7.5464,7.4829,7.5464,13602400.0
2012-10-19 10:30:00,9.51,9.55,9.47,9.52,11634100.0,7.5464,7.5781,7.5146,7.5543,11634100.0
2012-10-19 11:00:00,9.53,9.54,9.47,9.53,13218200.0,7.5623,7.5702,7.5146,7.5623,13218200.0
2012-10-19 11:30:00,9.53,9.53,9.48,9.51,8358000.0,7.5623,7.5623,7.5226,7.5464,8358000.0
2012-10-19 12:00:00,9.5,9.51,9.47,9.49,8873800.0,7.5384,7.5464,7.5146,7.5305,8873800.0
2012-10-19 12:30:00,9.49,9.51,9.48,9.49,5925100.0,7.5305,7.5464,7.5226,7.5305,5925100.0
2012-10-19 13:00:00,9.49,9.51,9.48,9.5,4062100.0,7.5305,7.5464,7.5226,7.5384,4062100.0
2012-10-19 13:30:00,9.49,9.5,9.43,9.43,10028600.0,7.5305,7.5384,7.4829,7.4829,10028600.0
2012-10-19 14:00:00,9.44,9.47,9.39,9.41,10848200.0,7.4908,7.5146,7.4512,7.467,10848200.0
2012-10-19 14:30:00,9.42,9.45,9.39,9.44,9467600.0,7.475,7.4988,7.4512,7.4908,9467600.0
2012-10-19 15:00:00,9.44,9.49,9.4,9.46,10626800.0,7.4908,7.5305,7.4591,7.5067,10626800.0
2012-10-19 15:30:00,9.46,9.49,9.43,9.44,21544100.0,7.5067,7.5305,7.4829,7.4908,21544100.0
2012-10-22 09:30:00,9.47,9.52,9.41,9.5,17210500.0,7.5146,7.5543,7.467,7.5384,17210500.0
2012-10-22 10:00:00,9.5,9.55,9.48,9.51,13883100.0,7.5384,7.5781,7.5226,7.5464,13883100.0
2012-10-22 10:30:00,9.51,9.55,9.48,9.54,9636400.0,7.5464,7.5781,7.5226,7.5702,9636400.0
2012-10-22 11:00:00,9.54,9.56,9.48,9.5,9528400.0,7.5702,7.5861,7.5226,7.5384,9528400.0
2012-10-22 11:30:00,9.49,9.54,9.49,9.51,5196900.0,7.5305,7.5702,7.5305,7.5464,5196900.0
2012-10-22 12:00:00,9.51,9.53,9.5,9.53,4275900.0,7.5464,7.5623,7.5384,7.5623,4275900.0
2012-10-22 12:30:00,9.53,9.55,9.51,9.54,5937400.0,7.5623,7.5781,7.5464,7.5702,5937400.0
2012-10-22 13:00:00,9.54,9.56,9.49,9.5,9356500.0,7.5702,7.5861,7.5305,7.5384,9356500.0
2012-10-22 13:30:00,9.5,9.52,9.47,9.49,8360500.0,7.5384,7.5543,7.5146,7.5305,8360500.0
2012-10-22 14:00:00,9.49,9.51,9.47,9.47,6594800.0,7.5305,7.5464,7.5146,7.5146,6594800.0
2012-10-22 14:30:00,9.48,9.49,9.44,9.44,8237700.0,7.5226,7.5305,7.4908,7.4908,8237700.0
2012-10-22 15:00:00,9.44,9.48,9.43,9.47,8871800.0,7.4908,7.5226,7.4829,7.5146,8871800.0
2012-10-22 15:30:00,9.47,9.56,9.45,9.54,18292600.0,7.5146,7.5861,7.4988,7.5702,18292600.0
2012-10-23 09:30:00,9.44,9.47,9.36,9.43,21542400.0,7.4908,7.5146,7.4274,7.4829,21542400.0
2012-10-23 10:00:00,9.42,9.46,9.37,9.38,15999900.0,7.475,7.5067,7.4353,7.4432,15999900.0
2012-10-23 10:30:00,9.38,9.39,9.33,9.39,15211600.0,7.4432,7.4512,7.4035,7.4512,15211600.0
2012-10-23 11:00:00,9.39,9.42,9.37,9.39,8310500.0,7.4512,7.475,7.4353,7.4512,8310500.0
2012-10-23 11:30:00,9.39,9.4,9.32,9.34,13373800.0,7.4512,7.4591,7.3956,7.4115,13373800.0
2012-10-23 12:00:00,9.34,9.35,9.3,9.31,10028400.0,7.4115,7.4194,7.3797,7.3877,10028400.0
2012-10-23 12:30:00,9.31,9.35,9.31,9.34,5142300.0,7.3877,7.4194,7.3877,7.4115,5142300.0
2012-10-23 13:00:00,9.34,9.34,9.3,9.31,7414600.0,7.4115,7.4115,7.3797,7.3877,7414600.0
2012-10-23 13:30:00,9.31,9.33,9.28,9.32,9038600.0,7.3877,7.4035,7.3639,7.3956,9038600.0
2012-10-23 14:00:00,9.32,9.36,9.3,9.35,8542600.0,7.3956,7.4274,7.3797,7.4194,8542600.0
2012-10-23 14:30:00,9.35,9.39,9.33,9.39,5266900.0,7.4194,7.4512,7.4035,7.4512,5266900.0
2012-10-23 15:00:00,9.38,9.41,9.36,9.36,9860300.0,7.4432,7.467,7.4274,7.4274,9860300.0
2012-10-23 15:30:00,9.36,9.38,9.33,9.38,15478900.0,7.4274,7.4432,7.4035,7.4432,15478900.0
2012-10-24 09:30:00,9.45,9.48,9.4,9.44,13918900.0,7.4988,7.5226,7.4591,7.4908,13918900.0
2012-10-24 10:00:00,9.44,9.45,9.4,9.44,7157300.0,7.4908,7.4988,7.4591,7.4908,7157300.0
2012-10-24 10:30:00,9.44,9.49,9.42,9.47,9098000.0,7.4908,7.5305,7.475,7.5146,9098000.0
2012-10-24 11:00:00,9.47,9.49,9.45,9.46,6119400.0,7.5146,7.5305,7.4988,7.5067,6119400.0
2012-10-24 11:30:00,9.46,9.48,9.41,9.41,7506300.0,7.5067,7.5226,7.467,7.467,7506300.0
2012-10-24 12:00:00,9.41,9.43,9.36,9.4,13254700.0,7.467,7.4829,7.4274,7.4591,13254700.0
2012-10-24 12:30:00,9.4,9.46,9.4,9.43,5047300.0,7.4591,7.5067,7.4591,7.4829,5047300.0
2012-10-24 13:00:00,9.43,9.44,9.37,9.39,7444500.0,7.4829,7.4908,7.4353,7.4512,7444500.0
2012-10-24 13:30:00,9.38,9.4,9.36,9.38,4185500.0,7.4432,7.4591,7.4274,7.4432,4185500.0
2012-10-24 14:00:00,9.38,9.4,9.35,9.39,7536700.0,7.4432,7.4591,7.4194,7.4512,7536700.0
2012-10-24 14:30:00,9.39,9.4,9.33,9.34,9312800.0,7.4512,7.4591,7.4035,7.4115,9312800.0
2012-10-24 15:00:00,9.34,9.35,9.32,9.35,9421400.0,7.4115,7.4194,7.3956,7.4194,9421400.0
2012-10-24 15:30:00,9.35,9.35,9.3,9.3,14111100.0,7.4194,7.4194,7.3797,7.3797,14111100.0
2012-10-25 09:30:00,9.37,9.42,9.35,9.4,12510100.0,7.4353,7.475,7.4194,7.4591,12510100.0
2012-10-25 10:00:00,9.39,9.4,9.35,9.38,9276800.0,7.4512,7.4591,7.4194,7.4432,9276800.0
2012-10-25 10:30:00,9.38,9.39,9.3,9.34,10913800.0,7.4432,7.4512,7.3797,7.4115,10913800.0
2012-10-25 11:00:00,9.34,9.35,9.3,9.3,5072000.0,7.4115,7.4194,7.3797,7.3797,5072000.0
2012-10-25 11:30:00,9.31,9.32,9.22,9.25,12076800.0,7.3877,7.3956,7.3163,7.3401,12076800.0
2012-10-25 12:00:00,9.25,9.25,9.18,9.2,9041300.0,7.3401,7.3401,7.2845,7.3004,9041300.0
2012-10-25 12:30:00,9.2,9.22,9.17,9.22,9862500.0,7.3004,7.3163,7.2766,7.3163,9862500.0
2012-10-25 13:00:00,9.22,9.23,9.21,9.22,4269400.0,7.3163,7.3242,7.3083,7.3163,4269400.0
2012-10-25 13:30:00,9.23,9.26,9.21,9.23,7983800.0,7.3242,7.348,7.3083,7.3242,7983800.0
2012-10-25 14:00:00,9.23,9.23,9.2,9.2,6662900.0,7.3242,7.3242,7.3004,7.3004,6662900.0
2012-10-25 14:30:00,9.21,9.23,9.2,9.2,4052000.0,7.3083,7.3242,7.3004,7.3004,4052000.0
2012-10-25 15:00:00,9.21,9.21,9.19,9.19,4672000.0,7.3083,7.3083,7.2925,7.2925,4672000.0
2012-10-25 15:30:00,9.2,9.24,9.18,9.23,15459800.0,7.3004,7.3321,7.2845,7.3242,15459800.0
2012-10-26 09:30:00,9.17,9.27,9.11,9.12,14654800.0,7.2766,7.3559,7.229,7.2369,14654800.0
2012-10-26 10:00:00,9.11,9.14,9.08,9.1,13363900.0,7.229,7.2528,7.2052,7.221,13363900.0
2012-10-26 10:30:00,9.1,9.13,9.08,9.1,9127900.0,7.221,7.2448,7.2052,7.221,9127900.0
2012-10-26 11:00:00,9.1,9.14,9.07,9.14,8746700.0,7.221,7.2528,7.1972,7.2528,8746700.0
2012-10-26 11:30:00,9.13,9.14,9.07,9.09,6604100.0,7.2448,7.2528,7.1972,7.2131,6604100.0
2012-10-26 12:00:00,9.09,9.1,9.06,9.1,5642400.0,7.2131,7.221,7.1893,7.221,5642400.0
2012-10-26 12:30:00,9.09,9.13,9.06,9.13,5822700.0,7.2131,7.2448,7.1893,7.2448,5822700.0
2012-10-26 13:00:00,9.12,9.14,9.1,9.13,5782600.0,7.2369,7.2528,7.221,7.2448,5782600.0
2012-10-26 13:30:00,9.13,9.17,9.13,9.14,5960200.0,7.2448,7.2766,7.2448,7.2528,5960200.0
2012-10-26 14:00:00,9.14,9.15,9.1,9.12,4925900.0,7.2528,7.2607,7.221,7.2369,4925900.0
2012-10-26 14:30:00,9.12,9.15,9.11,9.14,7094600.0,7.2369,7.2607,7.229,7.2528,7094600.0
2012-10-26 15:00:00,9.13,9.18,9.13,9.18,5815100.0,7.2448,7.2845,7.2448,7.2845,5815100.0
2012-10-26 15:30:00,9.17,9.19,9.11,9.13,15158100.0,7.2766,7.2925,7.229,7.2448,15158100.0
2012-10-31 09:30:00,9.2,9.21,9.15,9.19,9272700.0,7.3004,7.3083,7.2607,7.2925,9272700.0
2012-10-31 10:00:00,9.2,9.26,9.18,9.26,8760600.0,7.3004,7.348,7.2845,7.348,8760600.0
2012-10-31 10:30:00,9.26,9.26,9.22,9.25,7279900.0,7.348,7.348,7.3163,7.3401,7279900.0
2012-10-31 11:00:00,9.25,9.25,9.22,9.22,5822400.0,7.3401,7.3401,7.3163,7.3163,5822400.0
2012-10-31 11:30:00,9.23,9.24,9.21,9.21,4014400.0,7.3242,7.3321,7.3083,7.3083,4014400.0
2012-10-31 12:00:00,9.21,9.23,9.19,9.2,5506200.0,7.3083,7.3242,7.2925,7.3004,5506200.0
2012-10-31 12:30:00,9.2,9.23,9.16,9.23,5858900.0,7.3004,7.3242,7.2687,7.3242,5858900.0
2012-10-31 13:00:00,9.23,9.24,9.19,9.21,4129900.0,7.3242,7.3321,7.2925,7.3083,4129900.0
2012-10-31 13:30:00,9.22,9.23,9.21,9.22,2197100.0,7.3163,7.3242,7.3083,7.3163,2197100.0
2012-10-31 14:00:00,9.23,9.24,9.22,9.24,2141100.0,7.3242,7.3321,7.3163,7.3321,2141100.0
2012-10-31 14:30:00,9.23,9.25,9.23,9.25,2775400.0,7.3242,7.3401,7.3242,7.3401,2775400.0
2012-10-31 15:00:00,9.24,9.32,9.24,9.32,9983000.0,7.3321,7.3956,7.3321,7.3956,9983000.0
2012-10-31 15:30:00,9.31,9.35,9.31,9.33,18436100.0,7.3877,7.4194,7.3877,7.4035,18436100.0
2012-11-01 09:30:00,9.34,9.42,9.27,9.39,15357600.0,7.4115,7.475,7.3559,7.4512,15357600.0
2012-11-01 10:00:00,9.39,9.46,9.39,9.45,13683300.0,7.4512,7.5067,7.4512,7.4988,13683300.0
2012-11-01 10:30:00,9.45,9.5,9.45,9.47,19665300.0,7.4988,7.5384,7.4988,7.5146,19665300.0
2012-11-01 11:00:00,9.47,9.52,9.46,9.48,12471400.0,7.5146,7.5543,7.5067,7.5226,12471400.0
2012-11-01 11:30:00,9.48,9.54,9.48,9.53,12230700.0,7.5226,7.5702,7.5226,7.5623,12230700.0
2012-11-01 12:00:00,9.53,9.58,9.52,9.58,11392700.0,7.5623,7.6019,7.5543,7.6019,11392700.0
2012-11-01 12:30:00,9.58,9.6,9.57,9.6,13503400.0,7.6019,7.6178,7.594,7.6178,13503400.0
2012-11-01 13:00:00,9.59,9.63,9.58,9.62,14617000.0,7.6099,7.6416,7.6019,7.6337,14617000.0
2012-11-01 13:30:00,9.62,9.65,9.61,9.64,14774900.0,7.6337,7.6575,7.6257,7.6495,14774900.0
2012-11-01 14:00:00,9.64,9.67,9.64,9.65,12133600.0,7.6495,7.6733,7.6495,7.6575,12133600.0
2012-11-01 14:30:00,9.65,9.66,9.62,9.66,11378700.0,7.6575,7.6654,7.6337,7.6654,11378700.0
2012-11-01 15:00:00,9.66,9.7,9.65,9.7,13314600.0,7.6654,7.6972,7.6575,7.6972,13314600.0
2012-11-01 15:30:00,9.7,9.75,9.67,9.74,30827800.0,7.6972,7.7368,7.6733,7.7289,30827800.0
2012-11-02 09:30:00,9.87,9.97,9.84,9.93,46633100.0,7.8321,7.9114,7.8082,7.8797,46633100.0
2012-11-02 10:00:00,9.93,9.93,9.79,9.84,23852000.0,7.8797,7.8797,7.7686,7.8082,23852000.0
2012-11-02 10:30:00,9.84,9.87,9.77,9.79,16875500.0,7.8082,7.8321,7.7527,7.7686,16875500.0
2012-11-02 11:00:00,9.79,9.88,9.77,9.88,15453900.0,7.7686,7.84,7.7527,7.84,15453900.0
2012-11-02 11:30:00,9.87,9.9,9.85,9.89,13579400.0,7.8321,7.8559,7.8162,7.8479,13579400.0
2012-11-02 12:00:00,9.89,9.92,9.88,9.91,8572400.0,7.8479,7.8717,7.84,7.8638,8572400.0
2012-11-02 12:30:00,9.91,9.92,9.87,9.9,8801200.0,7.8638,7.8717,7.8321,7.8559,8801200.0
2012-11-02 13:00:00,9.89,9.9,9.86,9.88,6131000.0,7.8479,7.8559,7.8241,7.84,6131000.0
2012-11-02 13:30:00,9.88,9.94,9.87,9.91,11418300.0,7.84,7.8876,7.8321,7.8638,11418300.0
2012-11-02 14:00:00,9.91,9.92,9.89,9.92,6119600.0,7.8638,7.8717,7.8479,7.8717,6119600.0
2012-11-02 14:30:00,9.92,9.92,9.82,9.87,12728300.0,7.8717,7.8717,7.7924,7.8321,12728300.0
2012-11-02 15:00:00,9.86,9.9,9.85,9.85,9829200.0,7.8241,7.8559,7.8162,7.8162,9829200.0
2012-11-02 15:30:00,9.85,9.86,9.8,9.86,22877400.0,7.8162,7.8241,7.7765,7.8241,22877400.0
2012-11-05 09:30:00,9.83,9.93,9.73,9.73,25042200.0,7.8003,7.8797,7.721,7.721,25042200.0
2012-11-05 10:00:00,9.73,9.74,9.67,9.69,18114000.0,7.721,7.7289,7.6733,7.6892,18114000.0
2012-11-05 10:30:00,9.7,9.75,9.68,9.72,11276100.0,7.6972,7.7368,7.6813,7.713,11276100.0
2012-11-05 11:00:00,9.72,9.73,9.69,9.71,5844600.0,7.713,7.721,7.6892,7.7051,5844600.0
2012-11-05 11:30:00,9.71,9.71,9.66,9.68,6486900.0,7.7051,7.7051,7.6654,7.6813,6486900.0
2012-11-05 12:00:00,9.68,9.7,9.66,9.68,4619700.0,7.6813,7.6972,7.6654,7.6813,4619700.0
2012-11-05 12:30:00,9.68,9.68,9.62,9.63,6317900.0,7.6813,7.6813,7.6337,7.6416,6317900.0
2012-11-05 13:00:00,9.64,9.66,9.62,9.65,3381900.0,7.6495,7.6654,7.6337,7.6575,3381900.0
2012-11-05 13:30:00,9.66,9.7,9.65,9.7,4174400.0,7.6654,7.6972,7.6575,7.6972,4174400.0
2012-11-05 14:00:00,9.7,9.73,9.68,9.71,5598800.0,7.6972,7.721,7.6813,7.7051,5598800.0
2012-11-05 14:30:00,9.7,9.73,9.7,9.71,3956300.0,7.6972,7.721,7.6972,7.7051,3956300.0
2012-11-05 15:00:00,9.72,9.75,9.71,9.74,4960900.0,7.713,7.7368,7.7051,7.7289,4960900.0
2012-11-05 15:30:00,9.74,9.77,9.73,9.74,12667200.0,7.7289,7.7527,7.721,7.7289,12667200.0
2012-11-06 09:30:00,9.83,9.84,9.75,9.84,12962800.0,7.8003,7.8082,7.7368,7.8082,12962800.0
2012-11-06 10:00:00,9.84,9.87,9.81,9.85,11840200.0,7.8082,7.8321,7.7844,7.8162,11840200.0
2012-11-06 10:30:00,9.85,9.85,9.79,9.81,8430000.0,7.8162,7.8162,7.7686,7.7844,8430000.0
2012-11-06 11:00:00,9.8,9.83,9.77,9.82,6807900.0,7.7765,7.8003,7.7527,7.7924,6807900.0
2012-11-06 11:30:00,9.82,9.9,9.82,9.89,11435000.0,7.7924,7.8559,7.7924,7.8479,11435000.0
2012-11-06 12:00:00,9.9,9.92,9.88,9.9,13840700.0,7.8559,7.8717,7.84,7.8559,13840700.0
2012-11-06 12:30:00,9.89,9.9,9.87,9.89,5416900.0,7.8479,7.8559,7.8321,7.8479,5416900.0
2012-11-06 13:00:00,9.9,9.92,9.88,9.9,7998600.0,7.8559,7.8717,7.84,7.8559,7998600.0
2012-11-06 13:30:00,9.91,9.94,9.89,9.92,7585600.0,7.8638,7.8876,7.8479,7.8717,7585600.0
2012-11-06 14:00:00,9.91,9.94,9.91,9.93,5047700.0,7.8638,7.8876,7.8638,7.8797,5047700.0
2012-11-06 14:30:00,9.94,9.97,9.92,9.94,13250800.0,7.8876,7.9114,7.8717,7.8876,13250800.0
2012-11-06 15:00:00,9.94,9.95,9.9,9.92,7129000.0,7.8876,7.8955,7.8559,7.8717,7129000.0
2012-11-06 15:30:00,9.92,9.94,9.91,9.93,13441300.0,7.8717,7.8876,7.8638,7.8797,13441300.0
2012-11-07 09:30:00,9.63,9.67,9.53,9.55,45493200.0,7.6416,7.6733,7.5623,7.5781,45493200.0
2012-11-07 10:00:00,9.55,9.55,9.41,9.44,37648400.0,7.5781,7.5781,7.467,7.4908,37648400.0
2012-11-07 10:30:00,9.43,9.49,9.37,9.37,26841000.0,7.4829,7.5305,7.4353,7.4353,26841000.0
2012-11-07 11:00:00,9.37,9.44,9.31,9.33,26031200.0,7.4353,7.4908,7.3877,7.4035,26031200.0
2012-11-07 11:30:00,9.33,9.39,9.3,9.37,18807900.0,7.4035,7.4512,7.3797,7.4353,18807900.0
2012-11-07 12:00:00,9.37,9.41,9.35,9.38,10175900.0,7.4353,7.467,7.4194,7.4432,10175900.0
2012-11-07 12:30:00,9.38,9.39,9.34,9.36,9083000.0,7.4432,7.4512,7.4115,7.4274,9083000.0
2012-11-07 13:00:00,9.36,9.42,9.35,9.38,8570500.0,7.4274,7.475,7.4194,7.4432,8570500.0
2012-11-07 13:30:00,9.38,9.4,9.35,9.36,6681400.0,7.4432,7.4591,7.4194,7.4274,6681400.0
2012-11-07 14:00:00,9.36,9.38,9.34,9.34,8793400.0,7.4274,7.4432,7.4115,7.4115,8793400.0
2012-11-07 14:30:00,9.35,9.35,9.3,9.33,13392800.0,7.4194,7.4194,7.3797,7.4035,13392800.0
2012-11-07 15:00:00,9.33,9.36,9.3,9.36,12607800.0,7.4035,7.4274,7.3797,7.4274,12607800.0
2012-11-07 15:30:00,9.35,9.36,9.22,9.24,35771100.0,7.4194,7.4274,7.3163,7.3321,35771100.0
2012-11-08 09:30:00,9.49,9.6,9.44,9.58,49149400.0,7.5305,7.6178,7.4908,7.6019,49149400.0
2012-11-08 10:00:00,9.57,9.59,9.46,9.48,30527300.0,7.594,7.6099,7.5067,7.5226,30527300.0
2012-11-08 10:30:00,9.48,9.53,9.45,9.5,19828000.0,7.5226,7.5623,7.4988,7.5384,19828000.0
2012-11-08 11:00:00,9.5,9.52,9.48,9.51,11110700.0,7.5384,7.5543,7.5226,7.5464,11110700.0
2012-11-08 11:30:00,9.51,9.52,9.47,9.52,7482600.0,7.5464,7.5543,7.5146,7.5543,7482600.0
2012-11-08 12:00:00,9.52,9.53,9.44,9.47,10522600.0,7.5543,7.5623,7.4908,7.5146,10522600.0
2012-11-08 12:30:00,9.48,9.48,9.43,9.47,5507600.0,7.5226,7.5226,7.4829,7.5146,5507600.0
2012-11-08 13:00:00,9.47,9.47,9.38,9.41,7909200.0,7.5146,7.5146,7.4432,7.467,7909200.0
2012-11-08 13:30:00,9.41,9.51,9.39,9.5,12326200.0,7.467,7.5464,7.4512,7.5384,12326200.0
2012-11-08 14:00:00,9.49,9.5,9.44,9.45,7237000.0,7.5305,7.5384,7.4908,7.4988,7237000.0
2012-11-08 14:30:00,9.45,9.49,9.44,9.47,9285900.0,7.4988,7.5305,7.4908,7.5146,9285900.0
2012-11-08 15:00:00,9.47,9.53,9.45,9.5,11881300.0,7.5146,7.5623,7.4988,7.5384,11881300.0
2012-11-08 15:30:00,9.5,9.51,9.4,9.4,20745700.0,7.5384,7.5464,7.4591,7.4591,20745700.0
2012-11-09 09:30:00,9.29,9.43,9.27,9.37,17897600.0,7.3718,7.4829,7.3559,7.4353,17897600.0
2012-11-09 10:00:00,9.36,9.5,9.36,9.46,16460900.0,7.4274,7.5384,7.4274,7.5067,16460900.0
2012-11-09 10:30:00,9.47,9.52,9.43,9.48,12104000.0,7.5146,7.5543,7.4829,7.5226,12104000.0
2012-11-09 11:00:00,9.48,9.52,9.46,9.49,7994800.0,7.5226,7.5543,7.5067,7.5305,7994800.0
2012-11-09 11:30:00,9.5,9.54,9.47,9.5,7689900.0,7.5384,7.5702,7.5146,7.5384,7689900.0
2012-11-09 12:00:00,9.51,9.59,9.5,9.56,10967500.0,7.5464,7.6099,7.5384,7.5861,10967500.0
2012-11-09 12:30:00,9.56,9.58,9.52,9.54,7108200.0,7.5861,7.6019,7.5543,7.5702,7108200.0
2012-11-09 13:00:00,9.54,9.56,9.46,9.46,11358700.0,7.5702,7.5861,7.5067,7.5067,11358700.0
2012-11-09 13:30:00,9.46,9.51,9.43,9.5,8760700.0,7.5067,7.5464,7.4829,7.5384,8760700.0
2012-11-09 14:00:00,9.49,9.5,9.45,9.48,3819400.0,7.5305,7.5384,7.4988,7.5226,3819400.0
2012-11-09 14:30:00,9.47,9.51,9.45,9.46,3927200.0,7.5146,7.5464,7.4988,7.5067,3927200.0
2012-11-09 15:00:00,9.46,9.46,9.39,9.41,7568500.0,7.5067,7.5067,7.4512,7.467,7568500.0
2012-11-09 15:30:00,9.41,9.45,9.38,9.42,15443200.0,7.467,7.4988,7.4432,7.475,15443200.0
2012-11-12 09:30:00,9.5,9.52,9.45,9.49,11101100.0,7.5384,7.5543,7.4988,7.5305,11101100.0
2012-11-12 10:00:00,9.49,9.5,9.42,9.45,5959000.0,7.5305,7.5384,7.475,7.4988,5959000.0
2012-11-12 10:30:00,9.44,9.46,9.4,9.41,4429500.0,7.4908,7.5067,7.4591,7.467,4429500.0
2012-11-12 11:00:00,9.42,9.43,9.4,9.43,4335100.0,7.475,7.4829,7.4591,7.4829,4335100.0
2012-11-12 11:30:00,9.42,9.42,9.38,9.39,3879100.0,7.475,7.475,7.4432,7.4512,3879100.0
2012-11-12 12:00:00,9.4,9.43,9.39,9.41,3298900.0,7.4591,7.4829,7.4512,7.467,3298900.0
2012-11-12 12:30:00,9.41,9.45,9.41,9.44,3370400.0,7.467,7.4988,7.467,7.4908,3370400.0
2012-11-12 13:00:00,9.43,9.48,9.43,9.46,3677000.0,7.4829,7.5226,7.4829,7.5067,3677000.0
2012-11-12 13:30:00,9.46,9.47,9.44,9.46,2773800.0,7.5067,7.5146,7.4908,7.5067,2773800.0
2012-11-12 14:00:00,9.46,9.48,9.44,9.48,3872200.0,7.5067,7.5226,7.4908,7.5226,3872200.0
2012-11-12 14:30:00,9.48,9.48,9.46,9.46,3510300.0,7.5226,7.5226,7.5067,7.5067,3510300.0
2012-11-12 15:00:00,9.47,9.47,9.43,9.43,3348200.0,7.5146,7.5146,7.4829,7.4829,3348200.0
2012-11-12 15:30:00,9.44,9.46,9.39,9.39,11227300.0,7.4908,7.5067,7.4512,7.4512,11227300.0
2012-11-13 09:30:00,9.31,9.46,9.28,9.45,20311200.0,7.3877,7.5067,7.3639,7.4988,20311200.0
2012-11-13 10:00:00,9.44,9.51,9.41,9.46,13911900.0,7.4908,7.5464,7.467,7.5067,13911900.0
2012-11-13 10:30:00,9.46,9.52,9.45,9.52,13841300.0,7.5067,7.5543,7.4988,7.5543,13841300.0
2012-11-13 11:00:00,9.52,9.55,9.49,9.51,8299300.0,7.5543,7.5781,7.5305,7.5464,8299300.0
2012-11-13 11:30:00,9.51,9.51,9.46,9.47,4675200.0,7.5464,7.5464,7.5067,7.5146,4675200.0
2012-11-13 12:00:00,9.47,9.5,9.44,9.47,5568500.0,7.5146,7.5384,7.4908,7.5146,5568500.0
2012-11-13 12:30:00,9.47,9.47,9.42,9.46,3712600.0,7.5146,7.5146,7.475,7.5067,3712600.0
2012-11-13 13:00:00,9.45,9.47,9.43,9.45,2426900.0,7.4988,7.5146,7.4829,7.4988,2426900.0
2012-11-13 13:30:00,9.44,9.47,9.42,9.47,3358800.0,7.4908,7.5146,7.475,7.5146,3358800.0
2012-11-13 14:00:00,9.46,9.48,9.44,9.45,3556500.0,7.5067,7.5226,7.4908,7.4988,3556500.0
2012-11-13 14:30:00,9.45,9.46,9.41,9.42,6251600.0,7.4988,7.5067,7.467,7.475,6251600.0
2012-11-13 15:00:00,9.42,9.44,9.34,9.38,10571700.0,7.475,7.4908,7.4115,7.4432,10571700.0
2012-11-13 15:30:00,9.37,9.38,9.32,9.33,16923400.0,7.4353,7.4432,7.3956,7.4035,16923400.0
2012-11-14 09:30:00,9.38,9.42,9.3,9.31,18390600.0,7.4432,7.475,7.3797,7.3877,18390600.0
2012-11-14 10:00:00,9.31,9.33,9.2,9.2,20984900.0,7.3877,7.4035,7.3004,7.3004,20984900.0
2012-11-14 10:30:00,9.2,9.21,9.09,9.12,30111800.0,7.3004,7.3083,7.2131,7.2369,30111800.0
2012-11-14 11:00:00,9.12,9.16,9.1,9.15,12688900.0,7.2369,7.2687,7.221,7.2607,12688900.0
2012-11-14 11:30:00,9.14,9.17,9.12,9.15,13651800.0,7.2528,7.2766,7.2369,7.2607,13651800.0
2012-11-14 12:00:00,9.15,9.17,9.11,9.17,8694100.0,7.2607,7.2766,7.229,7.2766,8694100.0
2012-11-14 12:30:00,9.17,9.17,9.13,9.13,4645700.0,7.2766,7.2766,7.2448,7.2448,4645700.0
2012-11-14 13:00:00,9.13,9.17,9.12,9.14,5235800.0,7.2448,7.2766,7.2369,7.2528,5235800.0
2012-11-14 13:30:00,9.15,9.17,9.14,9.17,5391000.0,7.2607,7.2766,7.2528,7.2766,5391000.0
2012-11-14 14:00:00,9.17,9.2,9.13,9.15,6357800.0,7.2766,7.3004,7.2448,7.2607,6357800.0
2012-11-14 14:30:00,9.15,9.16,9.11,9.11,7316300.0,7.2607,7.2687,7.229,7.229,7316300.0
2012-11-14 15:00:00,9.12,9.12,9.06,9.07,15752500.0,7.2369,7.2369,7.1893,7.1972,15752500.0
2012-11-14 15:30:00,9.08,9.08,8.95,9.0,38162500.0,7.2052,7.2052,7.102,7.1417,38162500.0
2012-11-15 09:30:00,9.03,9.19,9.02,9.11,23867700.0,7.1655,7.2925,7.1576,7.229,23867700.0
2012-11-15 10:00:00,9.11,9.18,9.07,9.12,18864000.0,7.229,7.2845,7.1972,7.2369,18864000.0
2012-11-15 10:30:00,9.12,9.14,9.07,9.07,8426800.0,7.2369,7.2528,7.1972,7.1972,8426800.0
2012-11-15 11:00:00,9.07,9.1,9.05,9.06,9584400.0,7.1972,7.221,7.1814,7.1893,9584400.0
2012-11-15 11:30:00,9.06,9.1,9.03,9.07,6478700.0,7.1893,7.221,7.1655,7.1972,6478700.0
2012-11-15 12:00:00,9.08,9.12,9.06,9.08,7078000.0,7.2052,7.2369,7.1893,7.2052,7078000.0
2012-11-15 12:30:00,9.08,9.12,9.07,9.1,4910500.0,7.2052,7.2369,7.1972,7.221,4910500.0
2012-11-15 13:00:00,9.1,9.16,9.08,9.14,5558700.0,7.221,7.2687,7.2052,7.2528,5558700.0
2012-11-15 13:30:00,9.14,9.2,9.13,9.17,8145700.0,7.2528,7.3004,7.2448,7.2766,8145700.0
2012-11-15 14:00:00,9.17,9.18,9.11,9.13,7090900.0,7.2766,7.2845,7.229,7.2448,7090900.0
2012-11-15 14:30:00,9.13,9.14,9.1,9.1,5850100.0,7.2448,7.2528,7.221,7.221,5850100.0
2012-11-15 15:00:00,9.1,9.11,9.04,9.04,9309500.0,7.221,7.229,7.1734,7.1734,9309500.0
2012-11-15 15:30:00,9.05,9.14,9.03,9.09,17055400.0,7.1814,7.2528,7.1655,7.2131,17055400.0
2012-11-16 09:30:00,9.12,9.21,9.08,9.12,23251900.0,7.2369,7.3083,7.2052,7.2369,23251900.0
2012-11-16 10:00:00,9.12,9.13,9.03,9.07,16310500.0,7.2369,7.2448,7.1655,7.1972,16310500.0
2012-11-16 10:30:00,9.07,9.09,9.01,9.01,11484900.0,7.1972,7.2131,7.1496,7.1496,11484900.0
2012-11-16 11:00:00,9.01,9.04,8.92,8.93,15205000.0,7.1496,7.1734,7.0782,7.0861,15205000.0
2012-11-16 11:30:00,8.93,9.11,8.93,9.1,25052200.0,7.0861,7.229,7.0861,7.221,25052200.0
2012-11-16 12:00:00,9.11,9.17,9.09,9.13,18211200.0,7.229,7.2766,7.2131,7.2448,18211200.0
2012-11-16 12:30:00,9.13,9.17,9.1,9.11,8695600.0,7.2448,7.2766,7.221,7.229,8695600.0
2012-11-16 13:00:00,9.11,9.12,9.06,9.1,4623100.0,7.229,7.2369,7.1893,7.221,4623100.0
2012-11-16 13:30:00,9.1,9.11,9.07,9.09,6964400.0,7.221,7.229,7.1972,7.2131,6964400.0
2012-11-16 14:00:00,9.09,9.1,9.04,9.05,5766600.0,7.2131,7.221,7.1734,7.1814,5766600.0
2012-11-16 14:30:00,9.06,9.07,9.02,9.05,7143900.0,7.1893,7.1972,7.1576,7.1814,7143900.0
2012-11-16 15:00:00,9.06,9.09,9.04,9.08,6754100.0,7.1893,7.2131,7.1734,7.2052,6754100.0
2012-11-16 15:30:00,9.09,9.13,9.08,9.11,20345800.0,7.2131,7.2448,7.2052,7.229,20345800.0
2012-11-19 09:30:00,9.36,9.43,9.32,9.41,25045500.0,7.4274,7.4829,7.3956,7.467,25045500.0
2012-11-19 10:00:00,9.41,9.45,9.38,9.43,15962800.0,7.467,7.4988,7.4432,7.4829,15962800.0
2012-11-19 10:30:00,9.44,9.49,9.42,9.47,12447000.0,7.4908,7.5305,7.475,7.5146,12447000.0
2012-11-19 11:00:00,9.47,9.49,9.36,9.48,8061700.0,7.5146,7.5305,7.4274,7.5226,8061700.0
2012-11-19 11:30:00,9.49,9.49,9.45,9.47,7326600.0,7.5305,7.5305,7.4988,7.5146,7326600.0
2012-11-19 12:00:00,9.47,9.49,9.47,9.47,5521200.0,7.5146,7.5305,7.5146,7.5146,5521200.0
2012-11-19 12:30:00,9.47,9.48,9.41,9.43,5823200.0,7.5146,7.5226,7.467,7.4829,5823200.0
2012-11-19 13:00:00,9.42,9.45,9.41,9.42,5650100.0,7.475,7.4988,7.467,7.475,5650100.0
2012-11-19 13:30:00,9.41,9.43,9.39,9.39,4173800.0,7.467,7.4829,7.4512,7.4512,4173800.0
2012-11-19 14:00:00,9.39,9.45,9.39,9.45,6769000.0,7.4512,7.4988,7.4512,7.4988,6769000.0
2012-11-19 14:30:00,9.44,9.49,9.43,9.47,7218900.0,7.4908,7.5305,7.4829,7.5146,7218900.0
2012-11-19 15:00:00,9.48,9.49,9.46,9.46,7876000.0,7.5226,7.5305,7.5067,7.5067,7876000.0
2012-11-19 15:30:00,9.46,9.49,9.45,9.49,20220700.0,7.5067,7.5305,7.4988,7.5305,20220700.0
2012-11-20 09:30:00,9.46,9.58,9.42,9.58,20875600.0,7.5067,7.6019,7.475,7.6019,20875600.0
2012-11-20 10:00:00,9.58,9.58,9.52,9.58,10959900.0,7.6019,7.6019,7.5543,7.6019,10959900.0
2012-11-20 10:30:00,9.58,9.6,9.51,9.52,12538100.0,7.6019,7.6178,7.5464,7.5543,12538100.0
2012-11-20 11:00:00,9.51,9.58,9.49,9.58,7600800.0,7.5464,7.6019,7.5305,7.6019,7600800.0
2012-11-20 11:30:00,9.58,9.63,9.56,9.61,12094900.0,7.6019,7.6416,7.5861,7.6257,12094900.0
2012-11-20 12:00:00,9.62,9.68,9.61,9.64,12105200.0,7.6337,7.6813,7.6257,7.6495,12105200.0
2012-11-20 12:30:00,9.63,9.64,9.6,9.62,7280600.0,7.6416,7.6495,7.6178,7.6337,7280600.0
2012-11-20 13:00:00,9.61,9.62,9.52,9.52,10691000.0,7.6257,7.6337,7.5543,7.5543,10691000.0
2012-11-20 13:30:00,9.53,9.57,9.52,9.57,6636300.0,7.5623,7.594,7.5543,7.594,6636300.0
2012-11-20 14:00:00,9.57,9.59,9.54,9.57,4538800.0,7.594,7.6099,7.5702,7.594,4538800.0
2012-11-20 14:30:00,9.57,9.59,9.55,9.58,4053100.0,7.594,7.6099,7.5781,7.6019,4053100.0
2012-11-20 15:00:00,9.58,9.61,9.57,9.58,6095400.0,7.6019,7.6257,7.594,7.6019,6095400.0
2012-11-20 15:30:00,9.58,9.64,9.57,9.64,17143400.0,7.6019,7.6495,7.594,7.6495,17143400.0
2012-11-21 09:30:00,9.67,9.76,9.65,9.75,20626600.0,7.6733,7.7448,7.6575,7.7368,20626600.0
2012-11-21 10:00:00,9.75,9.76,9.69,9.75,14608700.0,7.7368,7.7448,7.6892,7.7368,14608700.0
2012-11-21 10:30:00,9.74,9.77,9.71,9.73,8783500.0,7.7289,7.7527,7.7051,7.721,8783500.0
2012-11-21 11:00:00,9.73,9.73,9.7,9.73,8575300.0,7.721,7.721,7.6972,7.721,8575300.0
2012-11-21 11:30:00,9.73,9.73,9.63,9.69,9205000.0,7.721,7.721,7.6416,7.6892,9205000.0
2012-11-21 12:00:00,9.68,9.7,9.66,9.7,6492100.0,7.6813,7.6972,7.6654,7.6972,6492100.0
2012-11-21 12:30:00,9.7,9.73,9.69,9.72,5419300.0,7.6972,7.721,7.6892,7.713,5419300.0
2012-11-21 13:00:00,9.72,9.73,9.71,9.72,2467100.0,7.713,7.721,7.7051,7.713,2467100.0
2012-11-21 13:30:00,9.72,9.75,9.72,9.74,5236600.0,7.713,7.7368,7.713,7.7289,5236600.0
2012-11-21 14:00:00,9.74,9.76,9.73,9.74,9863100.0,7.7289,7.7448,7.721,7.7289,9863100.0
2012-11-21 14:30:00,9.73,9.75,9.73,9.74,3872100.0,7.721,7.7368,7.721,7.7289,3872100.0
2012-11-21 15:00:00,9.74,9.76,9.74,9.75,10052400.0,7.7289,7.7448,7.7289,7.7368,10052400.0
2012-11-21 15:30:00,9.75,9.78,9.73,9.77,14621100.0,7.7368,7.7606,7.721,7.7527,14621100.0
2012-11-23 09:30:00,9.84,9.87,9.8,9.87,10906000.0,7.8082,7.8321,7.7765,7.8321,10906000.0
2012-11-23 10:00:00,9.87,9.89,9.86,9.89,8434100.0,7.8321,7.8479,7.8241,7.8479,8434100.0
2012-11-23 10:30:00,9.89,9.9,9.87,9.87,7312300.0,7.8479,7.8559,7.8321,7.8321,7312300.0
2012-11-23 11:00:00,9.87,9.88,9.86,9.87,4470300.0,7.8321,7.84,7.8241,7.8321,4470300.0
2012-11-23 11:30:00,9.86,9.87,9.85,9.86,4339500.0,7.8241,7.8321,7.8162,7.8241,4339500.0
2012-11-23 12:00:00,9.87,9.88,9.85,9.88,5426600.0,7.8321,7.84,7.8162,7.84,5426600.0
2012-11-23 12:30:00,9.88,9.9,9.87,9.9,13454400.0,7.84,7.8559,7.8321,7.8559,13454400.0
2012-11-26 09:30:00,9.82,9.85,9.77,9.83,17619000.0,7.7924,7.8162,7.7527,7.8003,17619000.0
2012-11-26 10:00:00,9.82,9.87,9.8,9.82,10692200.0,7.7924,7.8321,7.7765,7.7924,10692200.0
2012-11-26 10:30:00,9.82,9.83,9.76,9.78,7088300.0,7.7924,7.8003,7.7448,7.7606,7088300.0
2012-11-26 11:00:00,9.77,9.79,9.75,9.78,7095600.0,7.7527,7.7686,7.7368,7.7606,7095600.0
2012-11-26 11:30:00,9.78,9.79,9.77,9.79,3423800.0,7.7606,7.7686,7.7527,7.7686,3423800.0
2012-11-26 12:00:00,9.79,9.81,9.78,9.79,4022500.0,7.7686,7.7844,7.7606,7.7686,4022500.0
2012-11-26 12:30:00,9.8,9.84,9.79,9.83,4987900.0,7.7765,7.8082,7.7686,7.8003,4987900.0
2012-11-26 13:00:00,9.83,9.85,9.82,9.85,3794900.0,7.8003,7.8162,7.7924,7.8162,3794900.0
2012-11-26 13:30:00,9.85,9.85,9.82,9.84,4382000.0,7.8162,7.8162,7.7924,7.8082,4382000.0
2012-11-26 14:00:00,9.83,9.85,9.82,9.83,4480500.0,7.8003,7.8162,7.7924,7.8003,4480500.0
2012-11-26 14:30:00,9.84,9.86,9.83,9.85,5729000.0,7.8082,7.8241,7.8003,7.8162,5729000.0
2012-11-26 15:00:00,9.84,9.85,9.8,9.82,4969700.0,7.8082,7.8162,7.7765,7.7924,4969700.0
2012-11-26 15:30:00,9.82,9.85,9.79,9.84,11692300.0,7.7924,7.8162,7.7686,7.8082,11692300.0
2012-11-27 09:30:00,9.89,9.95,9.86,9.93,21889600.0,7.8479,7.8955,7.8241,7.8797,21889600.0
2012-11-27 10:00:00,9.94,9.95,9.85,9.85,18170500.0,7.8876,7.8955,7.8162,7.8162,18170500.0
2012-11-27 10:30:00,9.86,9.89,9.8,9.88,15065000.0,7.8241,7.8479,7.7765,7.84,15065000.0
2012-11-27 11:00:00,9.87,9.89,9.84,9.86,5066300.0,7.8321,7.8479,7.8082,7.8241,5066300.0
2012-11-27 11:30:00,9.86,9.91,9.84,9.89,7022300.0,7.8241,7.8638,7.8082,7.8479,7022300.0
2012-11-27 12:00:00,9.89,9.91,9.86,9.86,6763100.0,7.8479,7.8638,7.8241,7.8241,6763100.0
2012-11-27 12:30:00,9.87,9.88,9.84,9.86,5320900.0,7.8321,7.84,7.8082,7.8241,5320900.0
2012-11-27 13:00:00,9.86,9.86,9.82,9.84,7151100.0,7.8241,7.8241,7.7924,7.8082,7151100.0
2012-11-27 13:30:00,9.83,9.84,9.82,9.83,3150400.0,7.8003,7.8082,7.7924,7.8003,3150400.0
2012-11-27 14:00:00,9.83,9.84,9.75,9.76,12771400.0,7.8003,7.8082,7.7368,7.7448,12771400.0
2012-11-27 14:30:00,9.77,9.78,9.69,9.73,13224100.0,7.7527,7.7606,7.6892,7.721,13224100.0
2012-11-27 15:00:00,9.73,9.76,9.72,9.74,6899300.0,7.721,7.7448,7.713,7.7289,6899300.0
2012-11-27 15:30:00,9.74,9.75,9.66,9.66,18530800.0,7.7289,7.7368,7.6654,7.6654,18530800.0
2012-11-28 09:30:00,9.56,9.6,9.49,9.53,20808500.0,7.5861,7.6178,7.5305,7.5623,20808500.0
2012-11-28 10:00:00,9.53,9.53,9.38,9.51,29331400.0,7.5623,7.5623,7.4432,7.5464,29331400.0
2012-11-28 10:30:00,9.51,9.59,9.49,9.55,12443400.0,7.5464,7.6099,7.5305,7.5781,12443400.0
2012-11-28 11:00:00,9.55,9.64,9.54,9.61,10803000.0,7.5781,7.6495,7.5702,7.6257,10803000.0
2012-11-28 11:30:00,9.61,9.62,9.56,9.57,6266000.0,7.6257,7.6337,7.5861,7.594,6266000.0
2012-11-28 12:00:00,9.57,9.67,9.53,9.65,11564500.0,7.594,7.6733,7.5623,7.6575,11564500.0
2012-11-28 12:30:00,9.65,9.7,9.65,9.68,8128100.0,7.6575,7.6972,7.6575,7.6813,8128100.0
2012-11-28 13:00:00,9.68,9.69,9.66,9.68,5444300.0,7.6813,7.6892,7.6654,7.6813,5444300.0
2012-11-28 13:30:00,9.68,9.72,9.67,9.69,5913200.0,7.6813,7.713,7.6733,7.6892,5913200.0
2012-11-28 14:00:00,9.69,9.71,9.65,9.66,4146700.0,7.6892,7.7051,7.6575,7.6654,4146700.0
2012-11-28 14:30:00,9.66,9.72,9.66,9.7,5668600.0,7.6654,7.713,7.6654,7.6972,5668600.0
2012-11-28 15:00:00,9.7,9.74,9.7,9.74,6084600.0,7.6972,7.7289,7.6972,7.7289,6084600.0
2012-11-28 15:30:00,9.74,9.76,9.72,9.75,15029700.0,7.7289,7.7448,7.713,7.7368,15029700.0
2012-11-29 09:30:00,9.84,9.88,9.8,9.82,15331100.0,7.8082,7.84,7.7765,7.7924,15331100.0
2012-11-29 10:00:00,9.82,9.86,9.76,9.83,19011100.0,7.7924,7.8241,7.7448,7.8003,19011100.0
2012-11-29 10:30:00,9.83,9.87,9.82,9.87,10226800.0,7.8003,7.8321,7.7924,7.8321,10226800.0
2012-11-29 11:00:00,9.87,9.88,9.84,9.85,9137800.0,7.8321,7.84,7.8082,7.8162,9137800.0
2012-11-29 11:30:00,9.86,9.86,9.76,9.8,14168400.0,7.8241,7.8241,7.7448,7.7765,14168400.0
2012-11-29 12:00:00,9.79,9.83,9.79,9.81,6694800.0,7.7686,7.8003,7.7686,7.7844,6694800.0
2012-11-29 12:30:00,9.81,9.82,9.79,9.79,3420000.0,7.7844,7.7924,7.7686,7.7686,3420000.0
2012-11-29 13:00:00,9.8,9.83,9.79,9.83,5538300.0,7.7765,7.8003,7.7686,7.8003,5538300.0
2012-11-29 13:30:00,9.82,9.85,9.81,9.83,5587800.0,7.7924,7.8162,7.7844,7.8003,5587800.0
2012-11-29 14:00:00,9.84,9.85,9.83,9.84,3883100.0,7.8082,7.8162,7.8003,7.8082,3883100.0
2012-11-29 14:30:00,9.84,9.87,9.83,9.85,6091300.0,7.8082,7.8321,7.8003,7.8162,6091300.0
2012-11-29 15:00:00,9.85,9.86,9.78,9.8,7851800.0,7.8162,7.8241,7.7606,7.7765,7851800.0
2012-11-29 15:30:00,9.8,9.84,9.78,9.83,12004800.0,7.7765,7.8082,7.7606,7.8003,12004800.0
2012-11-30 09:30:00,9.78,9.87,9.77,9.85,13458300.0,7.7606,7.8321,7.7527,7.8162,13458300.0
2012-11-30 10:00:00,9.85,9.87,9.83,9.84,7077800.0,7.8162,7.8321,7.8003,7.8082,7077800.0
2012-11-30 10:30:00,9.84,9.85,9.79,9.82,6144800.0,7.8082,7.8162,7.7686,7.7924,6144800.0
2012-11-30 11:00:00,9.82,9.84,9.8,9.81,5432100.0,7.7924,7.8082,7.7765,7.7844,5432100.0
2012-11-30 11:30:00,9.8,9.82,9.78,9.81,6045200.0,7.7765,7.7924,7.7606,7.7844,6045200.0
2012-11-30 12:00:00,9.8,9.81,9.78,9.8,3663700.0,7.7765,7.7844,7.7606,7.7765,3663700.0
2012-11-30 12:30:00,9.79,9.81,9.76,9.77,5174000.0,7.7686,7.7844,7.7448,7.7527,5174000.0
2012-11-30 13:00:00,9.78,9.81,9.77,9.81,2634600.0,7.7606,7.7844,7.7527,7.7844,2634600.0
2012-11-30 13:30:00,9.81,9.81,9.77,9.79,3276600.0,7.7844,7.7844,7.7527,7.7686,3276600.0
2012-11-30 14:00:00,9.79,9.83,9.78,9.82,5195000.0,7.7686,7.8003,7.7606,7.7924,5195000.0
2012-11-30 14:30:00,9.82,9.82,9.78,9.78,4296800.0,7.7924,7.7924,7.7606,7.7606,4296800.0
2012-11-30 15:00:00,9.78,9.82,9.77,9.82,7095700.0,7.7606,7.7924,7.7527,7.7924,7095700.0
2012-11-30 15:30:00,9.82,9.86,9.81,9.86,20035600.0,7.7924,7.8241,7.7844,7.8241,20035600.0
2012-12-03 09:30:00,9.93,9.94,9.87,9.91,17411900.0,7.8797,7.8876,7.8321,7.8638,17411900.0
2012-12-03 10:00:00,9.9,9.9,9.83,9.83,10069700.0,7.8559,7.8559,7.8003,7.8003,10069700.0
2012-12-03 10:30:00,9.83,9.84,9.78,9.8,10862700.0,7.8003,7.8082,7.7606,7.7765,10862700.0
2012-12-03 11:00:00,9.8,9.82,9.78,9.8,5262300.0,7.7765,7.7924,7.7606,7.7765,5262300.0
2012-12-03 11:30:00,9.8,9.86,9.79,9.85,5352400.0,7.7765,7.8241,7.7686,7.8162,5352400.0
2012-12-03 12:00:00,9.85,9.86,9.83,9.84,3706000.0,7.8162,7.8241,7.8003,7.8082,3706000.0
2012-12-03 12:30:00,9.83,9.84,9.82,9.83,1938000.0,7.8003,7.8082,7.7924,7.8003,1938000.0
2012-12-03 13:00:00,9.83,9.84,9.81,9.84,2808900.0,7.8003,7.8082,7.7844,7.8082,2808900.0
2012-12-03 13:30:00,9.83,9.84,9.8,9.83,4211000.0,7.8003,7.8082,7.7765,7.8003,4211000.0
2012-12-03 14:00:00,9.82,9.83,9.81,9.83,2252000.0,7.7924,7.8003,7.7844,7.8003,2252000.0
2012-12-03 14:30:00,9.83,9.83,9.79,9.81,4094000.0,7.8003,7.8003,7.7686,7.7844,4094000.0
2012-12-03 15:00:00,9.81,9.84,9.78,9.8,6986600.0,7.7844,7.8082,7.7606,7.7765,6986600.0
2012-12-03 15:30:00,9.8,9.83,9.79,9.81,14261200.0,7.7765,7.8003,7.7686,7.7844,14261200.0
2012-12-04 09:30:00,9.79,9.85,9.77,9.82,14083600.0,7.7686,7.8162,7.7527,7.7924,14083600.0
2012-12-04 10:00:00,9.8,9.87,9.79,9.8,11331100.0,7.7765,7.8321,7.7686,7.7765,11331100.0
2012-12-04 10:30:00,9.81,9.82,9.77,9.79,7661300.0,7.7844,7.7924,7.7527,7.7686,7661300.0
2012-12-04 11:00:00,9.79,9.84,9.77,9.84,10288800.0,7.7686,7.8082,7.7527,7.8082,10288800.0
2012-12-04 11:30:00,9.83,9.86,9.82,9.84,9798600.0,7.8003,7.8241,7.7924,7.8082,9798600.0
2012-12-04 12:00:00,9.84,9.84,9.79,9.82,10574700.0,7.8082,7.8082,7.7686,7.7924,10574700.0
2012-12-04 12:30:00,9.82,9.84,9.8,9.83,7120500.0,7.7924,7.8082,7.7765,7.8003,7120500.0
2012-12-04 13:00:00,9.82,9.83,9.77,9.82,10641200.0,7.7924,7.8003,7.7527,7.7924,10641200.0
2012-12-04 13:30:00,9.82,9.83,9.8,9.81,7450400.0,7.7924,7.8003,7.7765,7.7844,7450400.0
2012-12-04 14:00:00,9.82,9.83,9.8,9.81,4677900.0,7.7924,7.8003,7.7765,7.7844,4677900.0
2012-12-04 14:30:00,9.82,9.83,9.8,9.81,3511600.0,7.7924,7.8003,7.7765,7.7844,3511600.0
2012-12-04 15:00:00,9.81,9.85,9.79,9.85,10837800.0,7.7844,7.8162,7.7686,7.8162,10837800.0
2012-12-04 15:30:00,9.85,9.91,9.83,9.9,27835900.0,7.8162,7.8638,7.8003,7.8559,27835900.0
2012-12-05 09:30:00,9.97,10.2,9.95,10.2,76370200.0,7.919,8.1017,7.9031,8.1017,76370200.0
2012-12-05 10:00:00,10.2,10.23,10.14,10.19,39241800.0,8.1017,8.1255,8.054,8.0937,39241800.0
2012-12-05 10:30:00,10.19,10.21,10.12,10.16,31026200.0,8.0937,8.1096,8.0381,8.0699,31026200.0
2012-12-05 11:00:00,10.16,10.25,10.14,10.21,27043000.0,8.0699,8.1414,8.054,8.1096,27043000.0
2012-12-05 11:30:00,10.21,10.28,10.21,10.27,25324100.0,8.1096,8.1652,8.1096,8.1572,25324100.0
2012-12-05 12:00:00,10.27,10.34,10.26,10.34,23844300.0,8.1572,8.2128,8.1493,8.2128,23844300.0
2012-12-05 12:30:00,10.34,10.44,10.33,10.4,32726000.0,8.2128,8.2923,8.2049,8.2605,32726000.0
2012-12-05 13:00:00,10.39,10.44,10.36,10.36,13718000.0,8.2526,8.2923,8.2287,8.2287,13718000.0
2012-12-05 13:30:00,10.37,10.42,10.35,10.38,20417500.0,8.2367,8.2764,8.2208,8.2446,20417500.0
2012-12-05 14:00:00,10.38,10.49,10.38,10.45,24939900.0,8.2446,8.332,8.2446,8.3002,24939900.0
2012-12-05 14:30:00,10.45,10.52,10.44,10.46,25644000.0,8.3002,8.3558,8.2923,8.3082,25644000.0
2012-12-05 15:00:00,10.46,10.56,10.45,10.53,26420600.0,8.3082,8.3876,8.3002,8.3638,26420600.0
2012-12-05 15:30:00,10.53,10.53,10.39,10.46,48345600.0,8.3638,8.3638,8.2526,8.3082,48345600.0
2012-12-06 09:30:00,10.52,10.58,10.38,10.46,36634000.0,8.3558,8.4035,8.2446,8.3082,36634000.0
2012-12-06 10:00:00,10.45,10.46,10.29,10.35,25181700.0,8.3002,8.3082,8.1731,8.2208,25181700.0
2012-12-06 10:30:00,10.35,10.4,10.33,10.34,16018300.0,8.2208,8.2605,8.2049,8.2128,16018300.0
2012-12-06 11:00:00,10.33,10.39,10.32,10.37,10562200.0,8.2049,8.2526,8.197,8.2367,10562200.0
2012-12-06 11:30:00,10.37,10.39,10.35,10.38,6659300.0,8.2367,8.2526,8.2208,8.2446,6659300.0
2012-12-06 12:00:00,10.38,10.4,10.36,10.36,4879600.0,8.2446,8.2605,8.2287,8.2287,4879600.0
2012-12-06 12:30:00,10.37,10.42,10.36,10.38,6745200.0,8.2367,8.2764,8.2287,8.2446,6745200.0
2012-12-06 13:00:00,10.38,10.44,10.36,10.43,6012200.0,8.2446,8.2923,8.2287,8.2843,6012200.0
2012-12-06 13:30:00,10.43,10.48,10.43,10.47,10348600.0,8.2843,8.324,8.2843,8.3161,10348600.0
2012-12-06 14:00:00,10.47,10.48,10.4,10.43,8438600.0,8.3161,8.324,8.2605,8.2843,8438600.0
2012-12-06 14:30:00,10.43,10.46,10.42,10.45,6849500.0,8.2843,8.3082,8.2764,8.3002,6849500.0
2012-12-06 15:00:00,10.45,10.46,10.36,10.39,9311500.0,8.3002,8.3082,8.2287,8.2526,9311500.0
2012-12-06 15:30:00,10.39,10.47,10.38,10.46,16401500.0,8.2526,8.3161,8.2446,8.3082,16401500.0
2012-12-07 09:30:00,10.56,10.65,10.55,10.59,34826900.0,8.3876,8.4591,8.3796,8.4114,34826900.0
2012-12-07 10:00:00,10.59,10.64,10.5,10.55,22720800.0,8.4114,8.4511,8.3399,8.3796,22720800.0
2012-12-07 10:30:00,10.55,10.57,10.48,10.53,15105700.0,8.3796,8.3955,8.324,8.3638,15105700.0
2012-12-07 11:00:00,10.53,10.57,10.49,10.57,11621200.0,8.3638,8.3955,8.332,8.3955,11621200.0
2012-12-07 11:30:00,10.57,10.59,10.53,10.55,7252800.0,8.3955,8.4114,8.3638,8.3796,7252800.0
2012-12-07 12:00:00,10.55,10.58,10.53,10.57,6122500.0,8.3796,8.4035,8.3638,8.3955,6122500.0
2012-12-07 12:30:00,10.57,10.61,10.56,10.59,7542400.0,8.3955,8.4273,8.3876,8.4114,7542400.0
2012-12-07 13:00:00,10.58,10.6,10.56,10.59,6047600.0,8.4035,8.4194,8.3876,8.4114,6047600.0
2012-12-07 13:30:00,10.58,10.62,10.57,10.62,8145100.0,8.4035,8.4352,8.3955,8.4352,8145100.0
2012-12-07 14:00:00,10.62,10.65,10.59,10.65,9894000.0,8.4352,8.4591,8.4114,8.4591,9894000.0
2012-12-07 14:30:00,10.64,10.68,10.59,10.62,15243100.0,8.4511,8.4829,8.4114,8.4352,15243100.0
2012-12-07 15:00:00,10.61,10.64,10.56,10.62,10141400.0,8.4273,8.4511,8.3876,8.4352,10141400.0
2012-12-07 15:30:00,10.62,10.66,10.6,10.63,22816200.0,8.4352,8.467,8.4194,8.4432,22816200.0
2012-12-10 09:30:00,10.6,10.61,10.46,10.48,24013000.0,8.4194,8.4273,8.3082,8.324,24013000.0
2012-12-10 10:00:00,10.48,10.57,10.47,10.54,18473300.0,8.324,8.3955,8.3161,8.3717,18473300.0
2012-12-10 10:30:00,10.54,10.62,10.54,10.62,14312000.0,8.3717,8.4352,8.3717,8.4352,14312000.0
2012-12-10 11:00:00,10.62,10.63,10.54,10.54,12113400.0,8.4352,8.4432,8.3717,8.3717,12113400.0
2012-12-10 11:30:00,10.54,10.59,10.54,10.56,10594200.0,8.3717,8.4114,8.3717,8.3876,10594200.0
2012-12-10 12:00:00,10.57,10.58,10.56,10.57,6942100.0,8.3955,8.4035,8.3876,8.3955,6942100.0
2012-12-10 12:30:00,10.57,10.59,10.56,10.59,6330100.0,8.3955,8.4114,8.3876,8.4114,6330100.0
2012-12-10 13:00:00,10.59,10.6,10.56,10.6,6411500.0,8.4114,8.4194,8.3876,8.4194,6411500.0
2012-12-10 13:30:00,10.59,10.61,10.58,10.6,5096600.0,8.4114,8.4273,8.4035,8.4194,5096600.0
2012-12-10 14:00:00,10.59,10.6,10.58,10.6,5888000.0,8.4114,8.4194,8.4035,8.4194,5888000.0
2012-12-10 14:30:00,10.6,10.6,10.57,10.59,6493000.0,8.4194,8.4194,8.3955,8.4114,6493000.0
2012-12-10 15:00:00,10.59,10.6,10.58,10.59,7665800.0,8.4114,8.4194,8.4035,8.4114,7665800.0
2012-12-10 15:30:00,10.59,10.61,10.56,10.58,14926900.0,8.4114,8.4273,8.3876,8.4035,14926900.0
2012-12-11 09:30:00,10.64,10.66,10.58,10.64,18237200.0,8.4511,8.467,8.4035,8.4511,18237200.0
2012-12-11 10:00:00,10.63,10.68,10.62,10.66,12386600.0,8.4432,8.4829,8.4352,8.467,12386600.0
2012-12-11 10:30:00,10.65,10.67,10.64,10.66,6908900.0,8.4591,8.475,8.4511,8.467,6908900.0
2012-12-11 11:00:00,10.66,10.71,10.64,10.7,12497300.0,8.467,8.5067,8.4511,8.4988,12497300.0
2012-12-11 11:30:00,10.7,10.7,10.68,10.69,5581000.0,8.4988,8.4988,8.4829,8.4908,5581000.0
2012-12-11 12:00:00,10.69,10.71,10.68,10.7,11139700.0,8.4908,8.5067,8.4829,8.4988,11139700.0
2012-12-11 12:30:00,10.7,10.7,10.63,10.64,11744900.0,8.4988,8.4988,8.4432,8.4511,11744900.0
2012-12-11 13:00:00,10.63,10.65,10.61,10.63,8611700.0,8.4432,8.4591,8.4273,8.4432,8611700.0
2012-12-11 13:30:00,10.63,10.64,10.62,10.63,5618200.0,8.4432,8.4511,8.4352,8.4432,5618200.0
2012-12-11 14:00:00,10.63,10.64,10.59,10.6,10172000.0,8.4432,8.4511,8.4114,8.4194,10172000.0
2012-12-11 14:30:00,10.59,10.6,10.5,10.54,16877300.0,8.4114,8.4194,8.3399,8.3717,16877300.0
2012-12-11 15:00:00,10.54,10.54,10.5,10.54,15212000.0,8.3717,8.3717,8.3399,8.3717,15212000.0
2012-12-11 15:30:00,10.54,10.55,10.51,10.52,16420900.0,8.3717,8.3796,8.3479,8.3558,16420900.0
2012-12-12 09:30:00,10.59,10.62,10.54,10.54,19043500.0,8.4114,8.4352,8.3717,8.3717,19043500.0
2012-12-12 10:00:00,10.55,10.56,10.51,10.56,11488800.0,8.3796,8.3876,8.3479,8.3876,11488800.0
2012-12-12 10:30:00,10.55,10.57,10.53,10.55,5649700.0,8.3796,8.3955,8.3638,8.3796,5649700.0
2012-12-12 11:00:00,10.56,10.57,10.54,10.55,5521600.0,8.3876,8.3955,8.3717,8.3796,5521600.0
2012-12-12 11:30:00,10.56,10.59,10.55,10.58,7795700.0,8.3876,8.4114,8.3796,8.4035,7795700.0
2012-12-12 12:00:00,10.58,10.65,10.57,10.63,13821600.0,8.4035,8.4591,8.3955,8.4432,13821600.0
2012-12-12 12:30:00,10.64,10.7,10.6,10.67,22795100.0,8.4511,8.4988,8.4194,8.475,22795100.0
2012-12-12 13:00:00,10.67,10.69,10.65,10.67,9728700.0,8.475,8.4908,8.4591,8.475,9728700.0
2012-12-12 13:30:00,10.67,10.67,10.64,10.65,5608500.0,8.475,8.475,8.4511,8.4591,5608500.0
2012-12-12 14:00:00,10.64,10.66,10.61,10.62,10262900.0,8.4511,8.467,8.4273,8.4352,10262900.0
2012-12-12 14:30:00,10.62,10.63,10.58,10.63,9718800.0,8.4352,8.4432,8.4035,8.4432,9718800.0
2012-12-12 15:00:00,10.63,10.63,10.53,10.54,13864800.0,8.4432,8.4432,8.3638,8.3717,13864800.0
2012-12-12 15:30:00,10.54,10.61,10.52,10.61,18211700.0,8.3717,8.4273,8.3558,8.4273,18211700.0
2012-12-13 09:30:00,10.59,10.66,10.57,10.64,12062700.0,8.4114,8.467,8.3955,8.4511,12062700.0
2012-12-13 10:00:00,10.64,10.66,10.61,10.63,7139900.0,8.4511,8.467,8.4273,8.4432,7139900.0
2012-12-13 10:30:00,10.63,10.65,10.58,10.6,7059600.0,8.4432,8.4591,8.4035,8.4194,7059600.0
2012-12-13 11:00:00,10.61,10.61,10.56,10.58,6638800.0,8.4273,8.4273,8.3876,8.4035,6638800.0
2012-12-13 11:30:00,10.59,10.61,10.56,10.58,5867400.0,8.4114,8.4273,8.3876,8.4035,5867400.0
2012-12-13 12:00:00,10.59,10.59,10.56,10.56,4464500.0,8.4114,8.4114,8.3876,8.3876,4464500.0
2012-12-13 12:30:00,10.57,10.57,10.54,10.56,7273800.0,8.3955,8.3955,8.3717,8.3876,7273800.0
2012-12-13 13:00:00,10.55,10.57,10.54,10.56,4801300.0,8.3796,8.3955,8.3717,8.3876,4801300.0
2012-12-13 13:30:00,10.55,10.57,10.53,10.54,4295200.0,8.3796,8.3955,8.3638,8.3717,4295200.0
2012-12-13 14:00:00,10.55,10.55,10.51,10.54,6670800.0,8.3796,8.3796,8.3479,8.3717,6670800.0
2012-12-13 14:30:00,10.54,10.55,10.53,10.54,3630800.0,8.3717,8.3796,8.3638,8.3717,3630800.0
2012-12-13 15:00:00,10.53,10.54,10.51,10.53,4390800.0,8.3638,8.3717,8.3479,8.3638,4390800.0
2012-12-13 15:30:00,10.54,10.58,10.53,10.55,12715500.0,8.3717,8.4035,8.3638,8.3796,12715500.0
2012-12-14 09:30:00,10.54,10.59,10.53,10.54,9062100.0,8.3717,8.4114,8.3638,8.3717,9062100.0
2012-12-14 10:00:00,10.54,10.58,10.52,10.53,8335600.0,8.3717,8.4035,8.3558,8.3638,8335600.0
2012-12-14 10:30:00,10.53,10.59,10.52,10.58,7530800.0,8.3638,8.4114,8.3558,8.4035,7530800.0
2012-12-14 11:00:00,10.58,10.59,10.56,10.59,6057900.0,8.4035,8.4114,8.3876,8.4114,6057900.0
2012-12-14 11:30:00,10.59,10.59,10.55,10.55,5625000.0,8.4114,8.4114,8.3796,8.3796,5625000.0
2012-12-14 12:00:00,10.56,10.58,10.55,10.57,4954900.0,8.3876,8.4035,8.3796,8.3955,4954900.0
2012-12-14 12:30:00,10.57,10.58,10.56,10.57,3671000.0,8.3955,8.4035,8.3876,8.3955,3671000.0
2012-12-14 13:00:00,10.57,10.57,10.55,10.57,2770300.0,8.3955,8.3955,8.3796,8.3955,2770300.0
2012-12-14 13:30:00,10.57,10.58,10.56,10.58,2399700.0,8.3955,8.4035,8.3876,8.4035,2399700.0
2012-12-14 14:00:00,10.58,10.58,10.57,10.58,3248400.0,8.4035,8.4035,8.3955,8.4035,3248400.0
2012-12-14 14:30:00,10.58,10.59,10.56,10.57,6766600.0,8.4035,8.4114,8.3876,8.3955,6766600.0
2012-12-14 15:00:00,10.57,10.58,10.56,10.58,6234200.0,8.3955,8.4035,8.3876,8.4035,6234200.0
2012-12-14 15:30:00,10.58,10.6,10.57,10.59,16868600.0,8.4035,8.4194,8.3955,8.4114,16868600.0
2012-12-17 09:30:00,10.65,10.8,10.64,10.8,25827500.0,8.4591,8.5782,8.4511,8.5782,25827500.0
2012-12-17 10:00:00,10.79,10.85,10.78,10.79,18860400.0,8.5703,8.6179,8.5623,8.5703,18860400.0
2012-12-17 10:30:00,10.8,10.87,10.79,10.85,12959500.0,8.5782,8.6338,8.5703,8.6179,12959500.0
2012-12-17 11:00:00,10.85,10.87,10.83,10.85,7259100.0,8.6179,8.6338,8.602,8.6179,7259100.0
2012-12-17 11:30:00,10.84,10.89,10.84,10.88,7810500.0,8.61,8.6497,8.61,8.6418,7810500.0
2012-12-17 12:00:00,10.88,10.88,10.85,10.88,7865100.0,8.6418,8.6418,8.6179,8.6418,7865100.0
2012-12-17 12:30:00,10.88,10.9,10.87,10.88,5279400.0,8.6418,8.6576,8.6338,8.6418,5279400.0
2012-12-17 13:00:00,10.89,10.9,10.87,10.88,7153000.0,8.6497,8.6576,8.6338,8.6418,7153000.0
2012-12-17 13:30:00,10.88,10.88,10.82,10.83,8294000.0,8.6418,8.6418,8.5941,8.602,8294000.0
2012-12-17 14:00:00,10.84,10.88,10.83,10.86,6585100.0,8.61,8.6418,8.602,8.6259,6585100.0
2012-12-17 14:30:00,10.87,10.89,10.85,10.88,4417100.0,8.6338,8.6497,8.6179,8.6418,4417100.0
2012-12-17 15:00:00,10.89,10.95,10.88,10.94,12832600.0,8.6497,8.6974,8.6418,8.6894,12832600.0
2012-12-17 15:30:00,10.94,11.0,10.94,11.0,28189000.0,8.6894,8.7371,8.6894,8.7371,28189000.0
2012-12-18 09:30:00,11.24,11.25,11.05,11.05,49166300.0,8.9277,8.9356,8.7768,8.7768,49166300.0
2012-12-18 10:00:00,11.05,11.17,11.05,11.15,21483400.0,8.7768,8.8721,8.7768,8.8562,21483400.0
2012-12-18 10:30:00,11.15,11.23,11.13,11.2,16385300.0,8.8562,8.9198,8.8403,8.8959,16385300.0
2012-12-18 11:00:00,11.2,11.28,11.19,11.21,18538400.0,8.8959,8.9595,8.888,8.9039,18538400.0
2012-12-18 11:30:00,11.22,11.24,11.17,11.18,12832200.0,8.9118,8.9277,8.8721,8.88,12832200.0
2012-12-18 12:00:00,11.19,11.22,11.17,11.17,9269000.0,8.888,8.9118,8.8721,8.8721,9269000.0
2012-12-18 12:30:00,11.17,11.22,11.16,11.19,11774700.0,8.8721,8.9118,8.8642,8.888,11774700.0
2012-12-18 13:00:00,11.2,11.2,11.13,11.16,9843400.0,8.8959,8.8959,8.8403,8.8642,9843400.0
2012-12-18 13:30:00,11.16,11.2,11.15,11.19,5752500.0,8.8642,8.8959,8.8562,8.888,5752500.0
2012-12-18 14:00:00,11.18,11.2,11.14,11.16,7990400.0,8.88,8.8959,8.8483,8.8642,7990400.0
2012-12-18 14:30:00,11.16,11.16,11.11,11.15,10024400.0,8.8642,8.8642,8.8244,8.8562,10024400.0
2012-12-18 15:00:00,11.16,11.24,11.15,11.24,17236000.0,8.8642,8.9277,8.8562,8.9277,17236000.0
2012-12-18 15:30:00,11.24,11.36,11.23,11.35,39324700.0,8.9277,9.023,8.9198,9.0151,39324700.0
2012-12-19 09:30:00,11.4,11.49,11.3,11.35,38831900.0,9.0548,9.1263,8.9754,9.0151,38831900.0
2012-12-19 10:00:00,11.36,11.36,11.25,11.26,24333100.0,9.023,9.023,8.9356,8.9436,24333100.0
2012-12-19 10:30:00,11.26,11.32,11.23,11.31,16221200.0,8.9436,8.9912,8.9198,8.9833,16221200.0
2012-12-19 11:00:00,11.31,11.35,11.29,11.31,9907800.0,8.9833,9.0151,8.9674,8.9833,9907800.0
2012-12-19 11:30:00,11.3,11.32,11.25,11.27,10384000.0,8.9754,8.9912,8.9356,8.9515,10384000.0
2012-12-19 12:00:00,11.28,11.29,11.22,11.26,10409700.0,8.9595,8.9674,8.9118,8.9436,10409700.0
2012-12-19 12:30:00,11.26,11.3,11.24,11.26,8742200.0,8.9436,8.9754,8.9277,8.9436,8742200.0
2012-12-19 13:00:00,11.27,11.27,11.23,11.24,8181700.0,8.9515,8.9515,8.9198,8.9277,8181700.0
2012-12-19 13:30:00,11.25,11.25,11.22,11.25,5152600.0,8.9356,8.9356,8.9118,8.9356,5152600.0
2012-12-19 14:00:00,11.25,11.25,11.2,11.22,8068700.0,8.9356,8.9356,8.8959,8.9118,8068700.0
2012-12-19 14:30:00,11.22,11.23,11.18,11.21,10695700.0,8.9118,8.9198,8.88,8.9039,10695700.0
2012-12-19 15:00:00,11.21,11.24,11.19,11.21,8748900.0,8.9039,8.9277,8.888,8.9039,8748900.0
2012-12-19 15:30:00,11.21,11.26,11.17,11.18,20156100.0,8.9039,8.9436,8.8721,8.88,20156100.0
2012-12-20 09:30:00,11.1,11.31,11.08,11.28,25286200.0,8.8165,8.9833,8.8006,8.9595,25286200.0
2012-12-20 10:00:00,11.28,11.42,11.27,11.41,26884000.0,8.9595,9.0707,8.9515,9.0627,26884000.0
2012-12-20 10:30:00,11.41,11.45,11.39,11.41,17929700.0,9.0627,9.0945,9.0468,9.0627,17929700.0
2012-12-20 11:00:00,11.41,11.43,11.37,11.38,11513300.0,9.0627,9.0786,9.031,9.0389,11513300.0
2012-12-20 11:30:00,11.38,11.4,11.36,11.38,6182300.0,9.0389,9.0548,9.023,9.0389,6182300.0
2012-12-20 12:00:00,11.39,11.39,11.35,11.37,7020100.0,9.0468,9.0468,9.0151,9.031,7020100.0
2012-12-20 12:30:00,11.37,11.41,11.36,11.41,4272400.0,9.031,9.0627,9.023,9.0627,4272400.0
2012-12-20 13:00:00,11.41,11.44,11.39,11.43,7944900.0,9.0627,9.0866,9.0468,9.0786,7944900.0
2012-12-20 13:30:00,11.43,11.45,11.42,11.44,7913800.0,9.0786,9.0945,9.0707,9.0866,7913800.0
2012-12-20 14:00:00,11.44,11.45,11.4,11.45,7015400.0,9.0866,9.0945,9.0548,9.0945,7015400.0
2012-12-20 14:30:00,11.45,11.48,11.44,11.48,11351000.0,9.0945,9.1183,9.0866,9.1183,11351000.0
2012-12-20 15:00:00,11.48,11.49,11.44,11.46,14242900.0,9.1183,9.1263,9.0866,9.1024,14242900.0
2012-12-20 15:30:00,11.45,11.52,11.44,11.52,26685800.0,9.0945,9.1501,9.0866,9.1501,26685800.0
2012-12-21 09:30:00,11.2,11.27,11.12,11.22,56616700.0,8.8959,8.9515,8.8324,8.9118,56616700.0
2012-12-21 10:00:00,11.22,11.32,11.18,11.3,27051100.0,8.9118,8.9912,8.88,8.9754,27051100.0
2012-12-21 10:30:00,11.3,11.35,11.25,11.29,15302700.0,8.9754,9.0151,8.9356,8.9674,15302700.0
2012-12-21 11:00:00,11.29,11.3,11.24,11.26,11613200.0,8.9674,8.9754,8.9277,8.9436,11613200.0
2012-12-21 11:30:00,11.26,11.27,11.19,11.24,13253400.0,8.9436,8.9515,8.888,8.9277,13253400.0
2012-12-21 12:00:00,11.25,11.26,11.22,11.23,6963300.0,8.9356,8.9436,8.9118,8.9198,6963300.0
2012-12-21 12:30:00,11.23,11.26,11.2,11.24,10608200.0,8.9198,8.9436,8.8959,8.9277,10608200.0
2012-12-21 13:00:00,11.23,11.26,11.21,11.23,6701600.0,8.9198,8.9436,8.9039,8.9198,6701600.0
2012-12-21 13:30:00,11.22,11.28,11.22,11.26,7312100.0,8.9118,8.9595,8.9118,8.9436,7312100.0
2012-12-21 14:00:00,11.27,11.28,11.25,11.27,7522800.0,8.9515,8.9595,8.9356,8.9515,7522800.0
2012-12-21 14:30:00,11.27,11.3,11.26,11.27,8397600.0,8.9515,8.9754,8.9436,8.9515,8397600.0
2012-12-21 15:00:00,11.28,11.32,11.27,11.32,11069200.0,8.9595,8.9912,8.9515,8.9912,11069200.0
2012-12-21 15:30:00,11.32,11.34,11.26,11.29,22474700.0,8.9912,9.0071,8.9436,8.9674,22474700.0
2012-12-24 09:30:00,11.27,11.28,11.23,11.25,9814300.0,8.9515,8.9595,8.9198,8.9356,9814300.0
2012-12-24 10:00:00,11.24,11.29,11.23,11.28,8650000.0,8.9277,8.9674,8.9198,8.9595,8650000.0
2012-12-24 10:30:00,11.29,11.29,11.27,11.27,3837300.0,8.9674,8.9674,8.9515,8.9515,3837300.0
2012-12-24 11:00:00,11.27,11.28,11.24,11.24,6685300.0,8.9515,8.9595,8.9277,8.9277,6685300.0
2012-12-24 11:30:00,11.25,11.26,11.23,11.25,4575900.0,8.9356,8.9436,8.9198,8.9356,4575900.0
2012-12-24 12:00:00,11.25,11.26,11.21,11.23,5318200.0,8.9356,8.9436,8.9039,8.9198,5318200.0
2012-12-24 12:30:00,11.22,11.26,11.22,11.24,7800200.0,8.9118,8.9436,8.9118,8.9277,7800200.0
2012-12-26 09:30:00,11.29,11.36,11.27,11.34,15025400.0,8.9674,9.023,8.9515,9.0071,15025400.0
2012-12-26 10:00:00,11.34,11.35,11.3,11.33,9057200.0,9.0071,9.0151,8.9754,8.9992,9057200.0
2012-12-26 10:30:00,11.33,11.35,11.32,11.34,6602400.0,8.9992,9.0151,8.9912,9.0071,6602400.0
2012-12-26 11:00:00,11.34,11.45,11.33,11.4,13973400.0,9.0071,9.0945,8.9992,9.0548,13973400.0
2012-12-26 11:30:00,11.4,11.48,11.39,11.47,9415500.0,9.0548,9.1183,9.0468,9.1104,9415500.0
2012-12-26 12:00:00,11.48,11.55,11.47,11.52,15394100.0,9.1183,9.1739,9.1104,9.1501,15394100.0
2012-12-26 12:30:00,11.52,11.57,11.49,11.55,9897600.0,9.1501,9.1898,9.1263,9.1739,9897600.0
2012-12-26 13:00:00,11.55,11.58,11.54,11.56,7314800.0,9.1739,9.1978,9.166,9.1819,7314800.0
2012-12-26 13:30:00,11.55,11.56,11.52,11.56,8851100.0,9.1739,9.1819,9.1501,9.1819,8851100.0
2012-12-26 14:00:00,11.56,11.58,11.55,11.56,6451400.0,9.1819,9.1978,9.1739,9.1819,6451400.0
2012-12-26 14:30:00,11.56,11.63,11.55,11.63,11030200.0,9.1819,9.2375,9.1739,9.2375,11030200.0
2012-12-26 15:00:00,11.63,11.63,11.56,11.59,9226700.0,9.2375,9.2375,9.1819,9.2057,9226700.0
2012-12-26 15:30:00,11.6,11.63,11.54,11.55,17298000.0,9.2136,9.2375,9.166,9.1739,17298000.0
2012-12-27 09:30:00,11.66,11.69,11.57,11.59,23181400.0,9.2613,9.2851,9.1898,9.2057,23181400.0
2012-12-27 10:00:00,11.59,11.59,11.3,11.33,33074200.0,9.2057,9.2057,8.9754,8.9992,33074200.0
2012-12-27 10:30:00,11.34,11.36,11.3,11.31,20549600.0,9.0071,9.023,8.9754,8.9833,20549600.0
2012-12-27 11:00:00,11.32,11.34,11.25,11.31,17621100.0,8.9912,9.0071,8.9356,8.9833,17621100.0
2012-12-27 11:30:00,11.3,11.35,11.27,11.29,11626000.0,8.9754,9.0151,8.9515,8.9674,11626000.0
2012-12-27 12:00:00,11.29,11.29,11.23,11.26,11198200.0,8.9674,8.9674,8.9198,8.9436,11198200.0
2012-12-27 12:30:00,11.25,11.33,11.23,11.33,9476000.0,8.9356,8.9992,8.9198,8.9992,9476000.0
2012-12-27 13:00:00,11.33,11.37,11.26,11.27,12005900.0,8.9992,9.031,8.9436,8.9515,12005900.0
2012-12-27 13:30:00,11.27,11.31,11.27,11.29,6240800.0,8.9515,8.9833,8.9515,8.9674,6240800.0
2012-12-27 14:00:00,11.29,11.32,11.28,11.29,5817200.0,8.9674,8.9912,8.9595,8.9674,5817200.0
2012-12-27 14:30:00,11.29,11.39,11.27,11.39,13481000.0,8.9674,9.0468,8.9515,9.0468,13481000.0
2012-12-27 15:00:00,11.39,11.44,11.37,11.43,13524300.0,9.0468,9.0866,9.031,9.0786,13524300.0
2012-12-27 15:30:00,11.43,11.51,11.42,11.47,23269000.0,9.0786,9.1422,9.0707,9.1104,23269000.0
2012-12-28 09:30:00,11.32,11.42,11.28,11.33,19381100.0,8.9912,9.0707,8.9595,8.9992,19381100.0
2012-12-28 10:00:00,11.33,11.38,11.27,11.37,14696400.0,8.9992,9.0389,8.9515,9.031,14696400.0
2012-12-28 10:30:00,11.38,11.45,11.35,11.4,13877400.0,9.0389,9.0945,9.0151,9.0548,13877400.0
2012-12-28 11:00:00,11.41,11.44,11.38,11.4,5845700.0,9.0627,9.0866,9.0389,9.0548,5845700.0
2012-12-28 11:30:00,11.4,11.43,11.39,11.4,5479900.0,9.0548,9.0786,9.0468,9.0548,5479900.0
2012-12-28 12:00:00,11.41,11.44,11.4,11.42,5106000.0,9.0627,9.0866,9.0548,9.0707,5106000.0
2012-12-28 12:30:00,11.42,11.44,11.41,11.43,2873200.0,9.0707,9.0866,9.0627,9.0786,2873200.0
2012-12-28 13:00:00,11.43,11.46,11.42,11.46,4715900.0,9.0786,9.1024,9.0707,9.1024,4715900.0
2012-12-28 13:30:00,11.45,11.47,11.43,11.44,5738000.0,9.0945,9.1104,9.0786,9.0866,5738000.0
2012-12-28 14:00:00,11.44,11.45,11.41,11.43,6678900.0,9.0866,9.0945,9.0627,9.0786,6678900.0
2012-12-28 14:30:00,11.42,11.46,11.41,11.44,4799000.0,9.0707,9.1024,9.0627,9.0866,4799000.0
2012-12-28 15:00:00,11.44,11.48,11.43,11.47,7119400.0,9.0866,9.1183,9.0786,9.1104,7119400.0
2012-12-28 15:30:00,11.48,11.49,11.35,11.37,22778400.0,9.1183,9.1263,9.0151,9.031,22778400.0
2012-12-31 09:30:00,11.37,11.45,11.3,11.43,15066300.0,9.031,9.0945,8.9754,9.0786,15066300.0
2012-12-31 10:00:00,11.44,11.45,11.38,11.41,8806600.0,9.0866,9.0945,9.0389,9.0627,8806600.0
2012-12-31 10:30:00,11.41,11.44,11.4,11.41,6550900.0,9.0627,9.0866,9.0548,9.0627,6550900.0
2012-12-31 11:00:00,11.4,11.44,11.4,11.4,7131900.0,9.0548,9.0866,9.0548,9.0548,7131900.0
2012-12-31 11:30:00,11.41,11.44,11.4,11.44,5855300.0,9.0627,9.0866,9.0548,9.0866,5855300.0
2012-12-31 12:00:00,11.44,11.44,11.42,11.44,3594700.0,9.0866,9.0866,9.0707,9.0866,3594700.0
2012-12-31 12:30:00,11.44,11.53,11.42,11.46,16622100.0,9.0866,9.158,9.0707,9.1024,16622100.0
2012-12-31 13:00:00,11.46,11.53,11.43,11.53,10099400.0,9.1024,9.158,9.0786,9.158,10099400.0
2012-12-31 13:30:00,11.52,11.63,11.46,11.52,20301500.0,9.1501,9.2375,9.1024,9.1501,20301500.0
2012-12-31 14:00:00,11.52,11.55,11.5,11.55,6719300.0,9.1501,9.1739,9.1342,9.1739,6719300.0
2012-12-31 14:30:00,11.54,11.64,11.52,11.63,11204400.0,9.166,9.2454,9.1501,9.2375,11204400.0
2012-12-31 15:00:00,11.63,11.65,11.54,11.57,18486100.0,9.2375,9.2534,9.166,9.1898,18486100.0
2012-12-31 15:30:00,11.57,11.65,11.56,11.61,24189900.0,9.1898,9.2534,9.1819,9.2216,24189900.0
2013-01-02 09:30:00,12.06,12.15,11.96,12.01,55080800.0,9.579,9.6505,9.4996,9.5393,55080800.0
2013-01-02 10:00:00,12.0,12.04,11.92,11.96,26063500.0,9.5314,9.5631,9.4678,9.4996,26063500.0
2013-01-02 10:30:00,11.96,11.97,11.91,11.95,17251400.0,9.4996,9.5075,9.4599,9.4916,17251400.0
2013-01-02 11:00:00,11.95,12.0,11.94,11.99,12140400.0,9.4916,9.5314,9.4837,9.5234,12140400.0
2013-01-02 11:30:00,11.98,12.0,11.96,11.99,11266100.0,9.5155,9.5314,9.4996,9.5234,11266100.0
2013-01-02 12:00:00,11.99,12.03,11.97,12.0,10972900.0,9.5234,9.5552,9.5075,9.5314,10972900.0
2013-01-02 12:30:00,12.0,12.01,11.97,11.99,8647500.0,9.5314,9.5393,9.5075,9.5234,8647500.0
2013-01-02 13:00:00,11.99,12.01,11.98,11.99,5525800.0,9.5234,9.5393,9.5155,9.5234,5525800.0
2013-01-02 13:30:00,12.0,12.0,11.96,11.98,6440500.0,9.5314,9.5314,9.4996,9.5155,6440500.0
2013-01-02 14:00:00,11.97,11.99,11.94,11.95,8685600.0,9.5075,9.5234,9.4837,9.4916,8685600.0
2013-01-02 14:30:00,11.95,11.96,11.9,11.95,15857800.0,9.4916,9.4996,9.4519,9.4916,15857800.0
2013-01-02 15:00:00,11.94,11.99,11.94,11.99,10776900.0,9.4837,9.5234,9.4837,9.5234,10776900.0
2013-01-02 15:30:00,11.98,12.01,11.97,12.0,25600700.0,9.5155,9.5393,9.5075,9.5314,25600700.0
2013-01-03 09:30:00,12.01,12.02,11.88,11.96,26784800.0,9.5393,9.5472,9.436,9.4996,26784800.0
2013-01-03 10:00:00,11.96,12.03,11.93,11.95,15085900.0,9.4996,9.5552,9.4758,9.4916,15085900.0
2013-01-03 10:30:00,11.94,11.97,11.93,11.97,10092900.0,9.4837,9.5075,9.4758,9.5075,10092900.0
2013-01-03 11:00:00,11.96,12.01,11.96,12.0,10904100.0,9.4996,9.5393,9.4996,9.5314,10904100.0
2013-01-03 11:30:00,11.99,12.02,11.98,12.02,5854200.0,9.5234,9.5472,9.5155,9.5472,5854200.0
2013-01-03 12:00:00,12.02,12.04,12.01,12.04,5671900.0,9.5472,9.5631,9.5393,9.5631,5671900.0
2013-01-03 12:30:00,12.04,12.04,12.01,12.03,5059100.0,9.5631,9.5631,9.5393,9.5552,5059100.0
2013-01-03 13:00:00,12.03,12.04,12.01,12.03,6441800.0,9.5552,9.5631,9.5393,9.5552,6441800.0
2013-01-03 13:30:00,12.04,12.05,12.03,12.04,6954600.0,9.5631,9.5711,9.5552,9.5631,6954600.0
2013-01-03 14:00:00,12.04,12.05,11.95,11.98,10721200.0,9.5631,9.5711,9.4916,9.5155,10721200.0
2013-01-03 14:30:00,11.98,12.01,11.96,11.99,6474400.0,9.5155,9.5393,9.4996,9.5234,6474400.0
2013-01-03 15:00:00,11.99,12.01,11.96,11.96,10364900.0,9.5234,9.5393,9.4996,9.4996,10364900.0
2013-01-03 15:30:00,11.96,11.99,11.93,11.97,19881300.0,9.4996,9.5234,9.4758,9.5075,19881300.0
2013-01-04 09:30:00,11.97,12.04,11.93,12.03,18879800.0,9.5075,9.5631,9.4758,9.5552,18879800.0
2013-01-04 10:00:00,12.03,12.04,11.96,12.0,12375900.0,9.5552,9.5631,9.4996,9.5314,12375900.0
2013-01-04 10:30:00,12.0,12.0,11.97,11.99,8312500.0,9.5314,9.5314,9.5075,9.5234,8312500.0
2013-01-04 11:00:00,11.99,12.01,11.98,12.01,4873400.0,9.5234,9.5393,9.5155,9.5393,4873400.0
2013-01-04 11:30:00,12.0,12.02,11.98,11.99,7428600.0,9.5314,9.5472,9.5155,9.5234,7428600.0
2013-01-04 12:00:00,11.99,12.0,11.98,12.0,4489900.0,9.5234,9.5314,9.5155,9.5314,4489900.0
2013-01-04 12:30:00,12.0,12.02,11.99,12.0,4751800.0,9.5314,9.5472,9.5234,9.5314,4751800.0
2013-01-04 13:00:00,12.01,12.02,12.0,12.01,4165900.0,9.5393,9.5472,9.5314,9.5393,4165900.0
2013-01-04 13:30:00,12.01,12.01,11.98,12.01,4014100.0,9.5393,9.5393,9.5155,9.5393,4014100.0
2013-01-04 14:00:00,12.01,12.02,11.99,12.01,4674000.0,9.5393,9.5472,9.5234,9.5393,4674000.0
2013-01-04 14:30:00,12.01,12.03,12.0,12.02,5231100.0,9.5393,9.5552,9.5314,9.5472,5231100.0
2013-01-04 15:00:00,12.03,12.07,12.02,12.07,12516500.0,9.5552,9.587,9.5472,9.587,12516500.0
2013-01-04 15:30:00,12.07,12.11,12.05,12.11,28665300.0,9.587,9.6187,9.5711,9.6187,28665300.0
2013-01-07 09:30:00,12.15,12.2,12.07,12.18,42385400.0,9.6505,9.6902,9.587,9.6743,42385400.0
2013-01-07 10:00:00,12.19,12.2,12.09,12.13,25652900.0,9.6823,9.6902,9.6028,9.6346,25652900.0
2013-01-07 10:30:00,12.13,12.14,12.05,12.05,16979400.0,9.6346,9.6426,9.5711,9.5711,16979400.0
2013-01-07 11:00:00,12.05,12.11,12.04,12.1,14079700.0,9.5711,9.6187,9.5631,9.6108,14079700.0
2013-01-07 11:30:00,12.1,12.11,12.02,12.03,13453900.0,9.6108,9.6187,9.5472,9.5552,13453900.0
2013-01-07 12:00:00,12.03,12.04,12.0,12.03,9325400.0,9.5552,9.5631,9.5314,9.5552,9325400.0
2013-01-07 12:30:00,12.03,12.06,12.01,12.04,5347800.0,9.5552,9.579,9.5393,9.5631,5347800.0
2013-01-07 13:00:00,12.05,12.06,12.02,12.04,4760900.0,9.5711,9.579,9.5472,9.5631,4760900.0
2013-01-07 13:30:00,12.04,12.04,12.0,12.03,5807400.0,9.5631,9.5631,9.5314,9.5552,5807400.0
2013-01-07 14:00:00,12.03,12.04,12.02,12.03,4810300.0,9.5552,9.5631,9.5472,9.5552,4810300.0
2013-01-07 14:30:00,12.04,12.09,12.03,12.09,9273400.0,9.5631,9.6028,9.5552,9.6028,9273400.0
2013-01-07 15:00:00,12.09,12.12,12.07,12.11,8616200.0,9.6028,9.6267,9.587,9.6187,8616200.0
2013-01-07 15:30:00,12.11,12.12,12.06,12.08,16225600.0,9.6187,9.6267,9.579,9.5949,16225600.0
2013-01-08 09:30:00,12.09,12.1,12.0,12.01,21311400.0,9.6028,9.6108,9.5314,9.5393,21311400.0
2013-01-08 10:00:00,12.0,12.02,11.91,11.94,24851500.0,9.5314,9.5472,9.4599,9.4837,24851500.0
2013-01-08 10:30:00,11.94,11.96,11.9,11.94,14719500.0,9.4837,9.4996,9.4519,9.4837,14719500.0
2013-01-08 11:00:00,11.95,11.98,11.93,11.96,8342800.0,9.4916,9.5155,9.4758,9.4996,8342800.0
2013-01-08 11:30:00,11.96,11.98,11.95,11.98,5870400.0,9.4996,9.5155,9.4916,9.5155,5870400.0
2013-01-08 12:00:00,11.98,11.98,11.91,11.93,6316100.0,9.5155,9.5155,9.4599,9.4758,6316100.0
2013-01-08 12:30:00,11.93,11.94,11.91,11.91,4682200.0,9.4758,9.4837,9.4599,9.4599,4682200.0
2013-01-08 13:00:00,11.92,11.96,11.91,11.95,6393000.0,9.4678,9.4996,9.4599,9.4916,6393000.0
2013-01-08 13:30:00,11.95,11.98,11.94,11.95,6004000.0,9.4916,9.5155,9.4837,9.4916,6004000.0
2013-01-08 14:00:00,11.96,11.98,11.95,11.96,3841100.0,9.4996,9.5155,9.4916,9.4996,3841100.0
2013-01-08 14:30:00,11.96,11.96,11.91,11.91,8154900.0,9.4996,9.4996,9.4599,9.4599,8154900.0
2013-01-08 15:00:00,11.92,11.95,11.91,11.93,10214500.0,9.4678,9.4916,9.4599,9.4758,10214500.0
2013-01-08 15:30:00,11.93,12.02,11.89,11.99,31360700.0,9.4758,9.5472,9.444,9.5234,31360700.0
2013-01-09 09:30:00,11.87,12.0,11.82,11.96,32845500.0,9.4281,9.5314,9.3884,9.4996,32845500.0
2013-01-09 10:00:00,11.96,11.99,11.94,11.95,19359000.0,9.4996,9.5234,9.4837,9.4916,19359000.0
2013-01-09 10:30:00,11.95,11.96,11.81,11.84,21543000.0,9.4916,9.4996,9.3804,9.4043,21543000.0
2013-01-09 11:00:00,11.84,11.87,11.77,11.8,16158500.0,9.4043,9.4281,9.3487,9.3725,16158500.0
2013-01-09 11:30:00,11.8,11.8,11.67,11.69,24311600.0,9.3725,9.3725,9.2692,9.2851,24311600.0
2013-01-09 12:00:00,11.7,11.74,11.68,11.71,14184600.0,9.2931,9.3248,9.2772,9.301,14184600.0
2013-01-09 12:30:00,11.71,11.71,11.53,11.58,27860900.0,9.301,9.301,9.158,9.1978,27860900.0
2013-01-09 13:00:00,11.57,11.6,11.46,11.52,32382900.0,9.1898,9.2136,9.1024,9.1501,32382900.0
2013-01-09 13:30:00,11.53,11.55,11.44,11.46,20050300.0,9.158,9.1739,9.0866,9.1024,20050300.0
2013-01-09 14:00:00,11.46,11.51,11.45,11.5,12995600.0,9.1024,9.1422,9.0945,9.1342,12995600.0
2013-01-09 14:30:00,11.5,11.53,11.41,11.42,17143900.0,9.1342,9.158,9.0627,9.0707,17143900.0
2013-01-09 15:00:00,11.42,11.46,11.4,11.41,19357300.0,9.0707,9.1024,9.0548,9.0627,19357300.0
2013-01-09 15:30:00,11.41,11.45,11.33,11.42,42845300.0,9.0627,9.0945,8.9992,9.0707,42845300.0
2013-01-10 09:30:00,11.62,11.72,11.54,11.7,38085100.0,9.2295,9.309,9.166,9.2931,38085100.0
2013-01-10 10:00:00,11.7,11.73,11.65,11.69,22750200.0,9.2931,9.3169,9.2534,9.2851,22750200.0
2013-01-10 10:30:00,11.68,11.68,11.55,11.55,17469300.0,9.2772,9.2772,9.1739,9.1739,17469300.0
2013-01-10 11:00:00,11.55,11.65,11.54,11.65,9829100.0,9.1739,9.2534,9.166,9.2534,9829100.0
2013-01-10 11:30:00,11.65,11.7,11.62,11.7,9944000.0,9.2534,9.2931,9.2295,9.2931,9944000.0
2013-01-10 12:00:00,11.69,11.73,11.67,11.72,9341700.0,9.2851,9.3169,9.2692,9.309,9341700.0
2013-01-10 12:30:00,11.72,11.72,11.68,11.71,8524200.0,9.309,9.309,9.2772,9.301,8524200.0
2013-01-10 13:00:00,11.71,11.75,11.68,11.74,7690800.0,9.301,9.3328,9.2772,9.3248,7690800.0
2013-01-10 13:30:00,11.74,11.78,11.71,11.78,8279200.0,9.3248,9.3566,9.301,9.3566,8279200.0
2013-01-10 14:00:00,11.77,11.78,11.71,11.72,8908400.0,9.3487,9.3566,9.301,9.309,8908400.0
2013-01-10 14:30:00,11.72,11.79,11.71,11.79,8064000.0,9.309,9.3646,9.301,9.3646,8064000.0
2013-01-10 15:00:00,11.79,11.8,11.77,11.78,13693000.0,9.3646,9.3725,9.3487,9.3566,13693000.0
2013-01-10 15:30:00,11.78,11.81,11.75,11.77,23486800.0,9.3566,9.3804,9.3328,9.3487,23486800.0
2013-01-11 09:30:00,11.7,11.72,11.51,11.56,31815900.0,9.2931,9.309,9.1422,9.1819,31815900.0
2013-01-11 10:00:00,11.54,11.59,11.52,11.54,15607500.0,9.166,9.2057,9.1501,9.166,15607500.0
2013-01-11 10:30:00,11.54,11.59,11.51,11.55,13367200.0,9.166,9.2057,9.1422,9.1739,13367200.0
2013-01-11 11:00:00,11.55,11.63,11.55,11.6,13754900.0,9.1739,9.2375,9.1739,9.2136,13754900.0
2013-01-11 11:30:00,11.6,11.64,11.58,11.62,8140200.0,9.2136,9.2454,9.1978,9.2295,8140200.0
2013-01-11 12:00:00,11.63,11.64,11.61,11.62,5155300.0,9.2375,9.2454,9.2216,9.2295,5155300.0
2013-01-11 12:30:00,11.62,11.62,11.55,11.57,8475100.0,9.2295,9.2295,9.1739,9.1898,8475100.0
2013-01-11 13:00:00,11.58,11.58,11.55,11.57,3676400.0,9.1978,9.1978,9.1739,9.1898,3676400.0
2013-01-11 13:30:00,11.57,11.59,11.55,11.55,4444000.0,9.1898,9.2057,9.1739,9.1739,4444000.0
2013-01-11 14:00:00,11.55,11.59,11.55,11.57,4100700.0,9.1739,9.2057,9.1739,9.1898,4100700.0
2013-01-11 14:30:00,11.57,11.59,11.56,11.57,3872100.0,9.1898,9.2057,9.1819,9.1898,3872100.0
2013-01-11 15:00:00,11.58,11.62,11.57,11.62,5721100.0,9.1978,9.2295,9.1898,9.2295,5721100.0
2013-01-11 15:30:00,11.62,11.64,11.59,11.63,15518300.0,9.2295,9.2454,9.2057,9.2375,15518300.0
2013-01-14 09:30:00,11.61,11.63,11.42,11.43,19817600.0,9.2216,9.2375,9.0707,9.0786,19817600.0
2013-01-14 10:00:00,11.44,11.44,11.38,11.41,15667900.0,9.0866,9.0866,9.0389,9.0627,15667900.0
2013-01-14 10:30:00,11.41,11.46,11.39,11.45,9148300.0,9.0627,9.1024,9.0468,9.0945,9148300.0
2013-01-14 11:00:00,11.46,11.49,11.45,11.45,5982300.0,9.1024,9.1263,9.0945,9.0945,5982300.0
2013-01-14 11:30:00,11.45,11.46,11.41,11.45,6723900.0,9.0945,9.1024,9.0627,9.0945,6723900.0
2013-01-14 12:00:00,11.46,11.47,11.43,11.46,4818200.0,9.1024,9.1104,9.0786,9.1024,4818200.0
2013-01-14 12:30:00,11.45,11.48,11.44,11.44,4438700.0,9.0945,9.1183,9.0866,9.0866,4438700.0
2013-01-14 13:00:00,11.45,11.48,11.43,11.46,3652900.0,9.0945,9.1183,9.0786,9.1024,3652900.0
2013-01-14 13:30:00,11.46,11.47,11.45,11.45,2416100.0,9.1024,9.1104,9.0945,9.0945,2416100.0
2013-01-14 14:00:00,11.45,11.48,11.45,11.48,3477700.0,9.0945,9.1183,9.0945,9.1183,3477700.0
2013-01-14 14:30:00,11.47,11.49,11.45,11.48,4527700.0,9.1104,9.1263,9.0945,9.1183,4527700.0
2013-01-14 15:00:00,11.48,11.51,11.47,11.5,6556300.0,9.1183,9.1422,9.1104,9.1342,6556300.0
2013-01-14 15:30:00,11.49,11.5,11.46,11.47,13316900.0,9.1263,9.1342,9.1024,9.1104,13316900.0
2013-01-15 09:30:00,11.38,11.53,11.3,11.53,22726800.0,9.0389,9.158,8.9754,9.158,22726800.0
2013-01-15 10:00:00,11.52,11.58,11.51,11.54,12332200.0,9.1501,9.1978,9.1422,9.166,12332200.0
2013-01-15 10:30:00,11.54,11.62,11.54,11.61,7154500.0,9.166,9.2295,9.166,9.2216,7154500.0
2013-01-15 11:00:00,11.6,11.62,11.55,11.62,6576100.0,9.2136,9.2295,9.1739,9.2295,6576100.0
2013-01-15 11:30:00,11.62,11.62,11.55,11.56,6388800.0,9.2295,9.2295,9.1739,9.1819,6388800.0
2013-01-15 12:00:00,11.56,11.57,11.51,11.54,7312600.0,9.1819,9.1898,9.1422,9.166,7312600.0
2013-01-15 12:30:00,11.54,11.59,11.53,11.56,5594200.0,9.166,9.2057,9.158,9.1819,5594200.0
2013-01-15 13:00:00,11.57,11.57,11.53,11.55,4405100.0,9.1898,9.1898,9.158,9.1739,4405100.0
2013-01-15 13:30:00,11.54,11.55,11.43,11.46,11036500.0,9.166,9.1739,9.0786,9.1024,11036500.0
2013-01-15 14:00:00,11.46,11.48,11.43,11.48,7408800.0,9.1024,9.1183,9.0786,9.1183,7408800.0
2013-01-15 14:30:00,11.48,11.52,11.47,11.51,5984500.0,9.1183,9.1501,9.1104,9.1422,5984500.0
2013-01-15 15:00:00,11.51,11.57,11.51,11.54,8772600.0,9.1422,9.1898,9.1422,9.166,8772600.0
2013-01-15 15:30:00,11.54,11.58,11.53,11.55,12303500.0,9.166,9.1978,9.158,9.1739,12303500.0
2013-01-16 09:30:00,11.58,11.6,11.47,11.49,15160400.0,9.1978,9.2136,9.1104,9.1263,15160400.0
2013-01-16 10:00:00,11.49,11.59,11.48,11.56,12087100.0,9.1263,9.2057,9.1183,9.1819,12087100.0
2013-01-16 10:30:00,11.57,11.58,11.53,11.55,9274000.0,9.1898,9.1978,9.158,9.1739,9274000.0
2013-01-16 11:00:00,11.56,11.68,11.55,11.67,11472600.0,9.1819,9.2772,9.1739,9.2692,11472600.0
2013-01-16 11:30:00,11.66,11.7,11.66,11.68,11173200.0,9.2613,9.2931,9.2613,9.2772,11173200.0
2013-01-16 12:00:00,11.68,11.7,11.67,11.68,7119800.0,9.2772,9.2931,9.2692,9.2772,7119800.0
2013-01-16 12:30:00,11.69,11.71,11.66,11.68,7825900.0,9.2851,9.301,9.2613,9.2772,7825900.0
2013-01-16 13:00:00,11.68,11.7,11.66,11.69,4796000.0,9.2772,9.2931,9.2613,9.2851,4796000.0
2013-01-16 13:30:00,11.69,11.71,11.68,11.7,6537000.0,9.2851,9.301,9.2772,9.2931,6537000.0
2013-01-16 14:00:00,11.7,11.71,11.67,11.7,4930600.0,9.2931,9.301,9.2692,9.2931,4930600.0
2013-01-16 14:30:00,11.69,11.73,11.69,11.72,8176400.0,9.2851,9.3169,9.2851,9.309,8176400.0
2013-01-16 15:00:00,11.72,11.78,11.71,11.75,23221400.0,9.309,9.3566,9.301,9.3328,23221400.0
2013-01-16 15:30:00,11.74,11.79,11.73,11.78,27286600.0,9.3248,9.3646,9.3169,9.3566,27286600.0
2013-01-17 09:30:00,11.7,11.7,11.31,11.35,61351300.0,9.2931,9.2931,8.9833,9.0151,61351300.0
2013-01-17 10:00:00,11.34,11.44,11.31,11.44,33210400.0,9.0071,9.0866,8.9833,9.0866,33210400.0
2013-01-17 10:30:00,11.43,11.45,11.38,11.4,18945200.0,9.0786,9.0945,9.0389,9.0548,18945200.0
2013-01-17 11:00:00,11.4,11.42,11.38,11.4,10232800.0,9.0548,9.0707,9.0389,9.0548,10232800.0
2013-01-17 11:30:00,11.4,11.4,11.34,11.34,16364400.0,9.0548,9.0548,9.0071,9.0071,16364400.0
2013-01-17 12:00:00,11.34,11.36,11.32,11.36,11491300.0,9.0071,9.023,8.9912,9.023,11491300.0
2013-01-17 12:30:00,11.36,11.37,11.32,11.32,10516000.0,9.023,9.031,8.9912,8.9912,10516000.0
2013-01-17 13:00:00,11.33,11.33,11.17,11.18,38608600.0,8.9992,8.9992,8.8721,8.88,38608600.0
2013-01-17 13:30:00,11.19,11.29,11.17,11.29,18116700.0,8.888,8.9674,8.8721,8.9674,18116700.0
2013-01-17 14:00:00,11.29,11.31,11.25,11.25,12284100.0,8.9674,8.9833,8.9356,8.9356,12284100.0
2013-01-17 14:30:00,11.26,11.33,11.23,11.29,12966700.0,8.9436,8.9992,8.9198,8.9674,12966700.0
2013-01-17 15:00:00,11.29,11.38,11.27,11.3,15907300.0,8.9674,9.0389,8.9515,8.9754,15907300.0
2013-01-17 15:30:00,11.31,11.33,11.25,11.3,29633200.0,8.9833,8.9992,8.9356,8.9754,29633200.0
2013-01-18 09:30:00,11.26,11.33,11.12,11.15,41512400.0,8.9436,8.9992,8.8324,8.8562,41512400.0
2013-01-18 10:00:00,11.14,11.19,11.08,11.08,21881900.0,8.8483,8.888,8.8006,8.8006,21881900.0
2013-01-18 10:30:00,11.08,11.12,11.02,11.08,21597900.0,8.8006,8.8324,8.753,8.8006,21597900.0
2013-01-18 11:00:00,11.08,11.13,11.06,11.1,12305700.0,8.8006,8.8403,8.7847,8.8165,12305700.0
2013-01-18 11:30:00,11.1,11.11,11.05,11.08,8075200.0,8.8165,8.8244,8.7768,8.8006,8075200.0
2013-01-18 12:00:00,11.08,11.15,11.07,11.15,5150000.0,8.8006,8.8562,8.7927,8.8562,5150000.0
2013-01-18 12:30:00,11.15,11.16,11.11,11.13,5946200.0,8.8562,8.8642,8.8244,8.8403,5946200.0
2013-01-18 13:00:00,11.13,11.14,11.11,11.14,5254100.0,8.8403,8.8483,8.8244,8.8483,5254100.0
2013-01-18 13:30:00,11.14,11.14,11.1,11.11,5783300.0,8.8483,8.8483,8.8165,8.8244,5783300.0
2013-01-18 14:00:00,11.12,11.13,11.11,11.13,3834800.0,8.8324,8.8403,8.8244,8.8403,3834800.0
2013-01-18 14:30:00,11.13,11.15,11.11,11.14,6528000.0,8.8403,8.8562,8.8244,8.8483,6528000.0
2013-01-18 15:00:00,11.14,11.15,11.11,11.13,6239800.0,8.8483,8.8562,8.8244,8.8403,6239800.0
2013-01-18 15:30:00,11.13,11.17,11.11,11.13,20541000.0,8.8403,8.8721,8.8244,8.8403,20541000.0
2013-01-22 09:30:00,11.12,11.2,11.09,11.18,18648700.0,8.8324,8.8959,8.8086,8.88,18648700.0
2013-01-22 10:00:00,11.18,11.3,11.14,11.26,19588700.0,8.88,8.9754,8.8483,8.9436,19588700.0
2013-01-22 10:30:00,11.27,11.31,11.25,11.3,13737500.0,8.9515,8.9833,8.9356,8.9754,13737500.0
2013-01-22 11:00:00,11.31,11.31,11.28,11.31,7784800.0,8.9833,8.9833,8.9595,8.9833,7784800.0
2013-01-22 11:30:00,11.31,11.33,11.29,11.3,7827200.0,8.9833,8.9992,8.9674,8.9754,7827200.0
2013-01-22 12:00:00,11.31,11.32,11.27,11.28,9092800.0,8.9833,8.9912,8.9515,8.9595,9092800.0
2013-01-22 12:30:00,11.28,11.31,11.27,11.3,3639500.0,8.9595,8.9833,8.9515,8.9754,3639500.0
2013-01-22 13:00:00,11.3,11.36,11.29,11.36,6966900.0,8.9754,9.023,8.9674,9.023,6966900.0
2013-01-22 13:30:00,11.36,11.36,11.31,11.32,6597500.0,9.023,9.023,8.9833,8.9912,6597500.0
2013-01-22 14:00:00,11.32,11.33,11.3,11.32,4898800.0,8.9912,8.9992,8.9754,8.9912,4898800.0
2013-01-22 14:30:00,11.32,11.34,11.31,11.34,6660600.0,8.9912,9.0071,8.9833,9.0071,6660600.0
2013-01-22 15:00:00,11.34,11.35,11.31,11.34,6311200.0,9.0071,9.0151,8.9833,9.0071,6311200.0
2013-01-22 15:30:00,11.34,11.36,11.32,11.35,14654600.0,9.0071,9.023,8.9912,9.0151,14654600.0
2013-01-23 09:30:00,11.38,11.43,11.28,11.3,15879900.0,9.0389,9.0786,8.9595,8.9754,15879900.0
2013-01-23 10:00:00,11.31,11.32,11.24,11.24,10637800.0,8.9833,8.9912,8.9277,8.9277,10637800.0
2013-01-23 10:30:00,11.25,11.29,11.23,11.29,8188100.0,8.9356,8.9674,8.9198,8.9674,8188100.0
2013-01-23 11:00:00,11.28,11.36,11.28,11.33,13881700.0,8.9595,9.023,8.9595,8.9992,13881700.0
2013-01-23 11:30:00,11.33,11.39,11.32,11.37,5334600.0,8.9992,9.0468,8.9912,9.031,5334600.0
2013-01-23 12:00:00,11.38,11.41,11.37,11.39,7249100.0,9.0389,9.0627,9.031,9.0468,7249100.0
2013-01-23 12:30:00,11.39,11.44,11.39,11.43,6017100.0,9.0468,9.0866,9.0468,9.0786,6017100.0
2013-01-23 13:00:00,11.44,11.44,11.37,11.38,6201500.0,9.0866,9.0866,9.031,9.0389,6201500.0
2013-01-23 13:30:00,11.38,11.41,11.37,11.38,8677200.0,9.0389,9.0627,9.031,9.0389,8677200.0
2013-01-23 14:00:00,11.38,11.4,11.37,11.38,3884600.0,9.0389,9.0548,9.031,9.0389,3884600.0
2013-01-23 14:30:00,11.39,11.41,11.37,11.41,6054800.0,9.0468,9.0627,9.031,9.0627,6054800.0
2013-01-23 15:00:00,11.41,11.41,11.37,11.38,7798900.0,9.0627,9.0627,9.031,9.0389,7798900.0
2013-01-23 15:30:00,11.38,11.42,11.37,11.41,12914700.0,9.0389,9.0707,9.031,9.0627,12914700.0
2013-01-24 09:30:00,11.45,11.58,11.42,11.55,21402300.0,9.0945,9.1978,9.0707,9.1739,21402300.0
2013-01-24 10:00:00,11.56,11.67,11.55,11.59,20427300.0,9.1819,9.2692,9.1739,9.2057,20427300.0
2013-01-24 10:30:00,11.59,11.64,11.57,11.61,7479700.0,9.2057,9.2454,9.1898,9.2216,7479700.0
2013-01-24 11:00:00,11.61,11.64,11.59,11.63,8142500.0,9.2216,9.2454,9.2057,9.2375,8142500.0
2013-01-24 11:30:00,11.63,11.64,11.59,11.61,6607900.0,9.2375,9.2454,9.2057,9.2216,6607900.0
2013-01-24 12:00:00,11.61,11.62,11.56,11.59,6281600.0,9.2216,9.2295,9.1819,9.2057,6281600.0
2013-01-24 12:30:00,11.6,11.6,11.55,11.55,6362700.0,9.2136,9.2136,9.1739,9.1739,6362700.0
2013-01-24 13:00:00,11.55,11.58,11.55,11.58,4763900.0,9.1739,9.1978,9.1739,9.1978,4763900.0
2013-01-24 13:30:00,11.58,11.58,11.51,11.54,8225400.0,9.1978,9.1978,9.1422,9.166,8225400.0
2013-01-24 14:00:00,11.54,11.55,11.5,11.53,6052400.0,9.166,9.1739,9.1342,9.158,6052400.0
2013-01-24 14:30:00,11.53,11.58,11.53,11.55,4082000.0,9.158,9.1978,9.158,9.1739,4082000.0
2013-01-24 15:00:00,11.55,11.58,11.54,11.57,6023700.0,9.1739,9.1978,9.166,9.1898,6023700.0
2013-01-24 15:30:00,11.57,11.58,11.52,11.54,15465400.0,9.1898,9.1978,9.1501,9.166,15465400.0
2013-01-25 09:30:00,11.69,11.72,11.6,11.65,18330900.0,9.2851,9.309,9.2136,9.2534,18330900.0
2013-01-25 10:00:00,11.64,11.65,11.52,11.52,12894200.0,9.2454,9.2534,9.1501,9.1501,12894200.0
2013-01-25 10:30:00,11.52,11.57,11.51,11.56,9645200.0,9.1501,9.1898,9.1422,9.1819,9645200.0
2013-01-25 11:00:00,11.55,11.59,11.54,11.56,6076300.0,9.1739,9.2057,9.166,9.1819,6076300.0
2013-01-25 11:30:00,11.57,11.63,11.56,11.6,5765500.0,9.1898,9.2375,9.1819,9.2136,5765500.0
2013-01-25 12:00:00,11.6,11.64,11.59,11.62,4229600.0,9.2136,9.2454,9.2057,9.2295,4229600.0
2013-01-25 12:30:00,11.61,11.63,11.58,11.59,3514900.0,9.2216,9.2375,9.1978,9.2057,3514900.0
2013-01-25 13:00:00,11.6,11.61,11.59,11.59,2556400.0,9.2136,9.2216,9.2057,9.2057,2556400.0
2013-01-25 13:30:00,11.6,11.6,11.58,11.59,2217200.0,9.2136,9.2136,9.1978,9.2057,2217200.0
2013-01-25 14:00:00,11.59,11.61,11.58,11.61,2885900.0,9.2057,9.2216,9.1978,9.2216,2885900.0
2013-01-25 14:30:00,11.61,11.62,11.59,11.6,3329300.0,9.2216,9.2295,9.2057,9.2136,3329300.0
2013-01-25 15:00:00,11.59,11.6,11.58,11.59,4173900.0,9.2057,9.2136,9.1978,9.2057,4173900.0
2013-01-25 15:30:00,11.59,11.62,11.56,11.62,13679600.0,9.2057,9.2295,9.1819,9.2295,13679600.0
2013-01-28 09:30:00,11.64,11.67,11.51,11.52,12569100.0,9.2454,9.2692,9.1422,9.1501,12569100.0
2013-01-28 10:00:00,11.52,11.55,11.43,11.54,11661200.0,9.1501,9.1739,9.0786,9.166,11661200.0
2013-01-28 10:30:00,11.54,11.57,11.5,11.53,5819000.0,9.166,9.1898,9.1342,9.158,5819000.0
2013-01-28 11:00:00,11.53,11.53,11.49,11.51,6395000.0,9.158,9.158,9.1263,9.1422,6395000.0
2013-01-28 11:30:00,11.51,11.54,11.5,11.54,5225700.0,9.1422,9.166,9.1342,9.166,5225700.0
2013-01-28 12:00:00,11.53,11.54,11.51,11.52,2462400.0,9.158,9.166,9.1422,9.1501,2462400.0
2013-01-28 12:30:00,11.51,11.53,11.48,11.48,4682800.0,9.1422,9.158,9.1183,9.1183,4682800.0
2013-01-28 13:00:00,11.48,11.51,11.45,11.48,5617600.0,9.1183,9.1422,9.0945,9.1183,5617600.0
2013-01-28 13:30:00,11.47,11.5,11.47,11.5,3450700.0,9.1104,9.1342,9.1104,9.1342,3450700.0
2013-01-28 14:00:00,11.49,11.5,11.48,11.48,3261500.0,9.1263,9.1342,9.1183,9.1183,3261500.0
2013-01-28 14:30:00,11.48,11.51,11.48,11.51,3858900.0,9.1183,9.1422,9.1183,9.1422,3858900.0
2013-01-28 15:00:00,11.51,11.52,11.46,11.47,5071100.0,9.1422,9.1501,9.1024,9.1104,5071100.0
2013-01-28 15:30:00,11.48,11.5,11.47,11.48,10219700.0,9.1183,9.1342,9.1104,9.1183,10219700.0
2013-01-29 09:30:00,11.42,11.57,11.4,11.53,14526900.0,9.0707,9.1898,9.0548,9.158,14526900.0
2013-01-29 10:00:00,11.52,11.53,11.44,11.5,10591900.0,9.1501,9.158,9.0866,9.1342,10591900.0
2013-01-29 10:30:00,11.5,11.5,11.45,11.46,6426200.0,9.1342,9.1342,9.0945,9.1024,6426200.0
2013-01-29 11:00:00,11.46,11.5,11.45,11.5,5697600.0,9.1024,9.1342,9.0945,9.1342,5697600.0
2013-01-29 11:30:00,11.5,11.5,11.45,11.45,3306400.0,9.1342,9.1342,9.0945,9.0945,3306400.0
2013-01-29 12:00:00,11.45,11.46,11.43,11.44,5298200.0,9.0945,9.1024,9.0786,9.0866,5298200.0
2013-01-29 12:30:00,11.45,11.47,11.43,11.46,3487800.0,9.0945,9.1104,9.0786,9.1024,3487800.0
2013-01-29 13:00:00,11.47,11.49,11.46,11.48,3778900.0,9.1104,9.1263,9.1024,9.1183,3778900.0
2013-01-29 13:30:00,11.48,11.54,11.47,11.53,6846300.0,9.1183,9.166,9.1104,9.158,6846300.0
2013-01-29 14:00:00,11.54,11.58,11.53,11.53,7486300.0,9.166,9.1978,9.158,9.158,7486300.0
2013-01-29 14:30:00,11.53,11.54,11.49,11.5,4913300.0,9.158,9.166,9.1263,9.1342,4913300.0
2013-01-29 15:00:00,11.5,11.52,11.48,11.5,6706600.0,9.1342,9.1501,9.1183,9.1342,6706600.0
2013-01-29 15:30:00,11.49,11.53,11.49,11.5,11079500.0,9.1263,9.158,9.1263,9.1342,11079500.0
2013-01-30 09:30:00,11.49,11.54,11.43,11.46,13077200.0,9.1263,9.166,9.0786,9.1024,13077200.0
2013-01-30 10:00:00,11.45,11.48,11.42,11.43,7964200.0,9.0945,9.1183,9.0707,9.0786,7964200.0
2013-01-30 10:30:00,11.43,11.45,11.4,11.44,8947200.0,9.0786,9.0945,9.0548,9.0866,8947200.0
2013-01-30 11:00:00,11.43,11.48,11.43,11.46,4489900.0,9.0786,9.1183,9.0786,9.1024,4489900.0
2013-01-30 11:30:00,11.46,11.49,11.45,11.45,3945500.0,9.1024,9.1263,9.0945,9.0945,3945500.0
2013-01-30 12:00:00,11.46,11.47,11.43,11.44,2489300.0,9.1024,9.1104,9.0786,9.0866,2489300.0
2013-01-30 12:30:00,11.44,11.5,11.44,11.49,2913400.0,9.0866,9.1342,9.0866,9.1263,2913400.0
2013-01-30 13:00:00,11.5,11.5,11.46,11.48,2362800.0,9.1342,9.1342,9.1024,9.1183,2362800.0
2013-01-30 13:30:00,11.47,11.48,11.45,11.46,1750600.0,9.1104,9.1183,9.0945,9.1024,1750600.0
2013-01-30 14:00:00,11.46,11.47,11.41,11.45,5507100.0,9.1024,9.1104,9.0627,9.0945,5507100.0
2013-01-30 14:30:00,11.44,11.45,11.4,11.43,6548800.0,9.0866,9.0945,9.0548,9.0786,6548800.0
2013-01-30 15:00:00,11.43,11.44,11.38,11.39,8136600.0,9.0786,9.0866,9.0389,9.0468,8136600.0
2013-01-30 15:30:00,11.4,11.41,11.35,11.36,13984500.0,9.0548,9.0627,9.0151,9.023,13984500.0
2013-01-31 09:30:00,11.32,11.36,11.25,11.3,12240100.0,8.9912,9.023,8.9356,8.9754,12240100.0
2013-01-31 10:00:00,11.3,11.32,11.22,11.26,10622900.0,8.9754,8.9912,8.9118,8.9436,10622900.0
2013-01-31 10:30:00,11.26,11.29,11.23,11.26,8363800.0,8.9436,8.9674,8.9198,8.9436,8363800.0
2013-01-31 11:00:00,11.26,11.28,11.25,11.27,4120800.0,8.9436,8.9595,8.9356,8.9515,4120800.0
2013-01-31 11:30:00,11.26,11.28,11.24,11.24,4733300.0,8.9436,8.9595,8.9277,8.9277,4733300.0
2013-01-31 12:00:00,11.24,11.28,11.24,11.27,3472600.0,8.9277,8.9595,8.9277,8.9515,3472600.0
2013-01-31 12:30:00,11.27,11.28,11.25,11.27,3178700.0,8.9515,8.9595,8.9356,8.9515,3178700.0
2013-01-31 13:00:00,11.28,11.3,11.26,11.28,3668200.0,8.9595,8.9754,8.9436,8.9595,3668200.0
2013-01-31 13:30:00,11.28,11.3,11.27,11.29,2464300.0,8.9595,8.9754,8.9515,8.9674,2464300.0
2013-01-31 14:00:00,11.28,11.29,11.26,11.28,2792600.0,8.9595,8.9674,8.9436,8.9595,2792600.0
2013-01-31 14:30:00,11.29,11.33,11.28,11.31,4641200.0,8.9674,8.9992,8.9595,8.9833,4641200.0
2013-01-31 15:00:00,11.3,11.31,11.25,11.26,6290200.0,8.9754,8.9833,8.9356,8.9436,6290200.0
2013-01-31 15:30:00,11.26,11.35,11.25,11.31,19531400.0,8.9436,9.0151,8.9356,8.9833,19531400.0
2013-02-01 09:30:00,11.41,11.45,11.37,11.44,16532200.0,9.0627,9.0945,9.031,9.0866,16532200.0
2013-02-01 10:00:00,11.44,11.58,11.44,11.54,26649200.0,9.0866,9.1978,9.0866,9.166,26649200.0
2013-02-01 10:30:00,11.53,11.62,11.53,11.58,15659000.0,9.158,9.2295,9.158,9.1978,15659000.0
2013-02-01 11:00:00,11.58,11.62,11.56,11.58,12751600.0,9.1978,9.2295,9.1819,9.1978,12751600.0
2013-02-01 11:30:00,11.59,11.68,11.58,11.66,12037500.0,9.2057,9.2772,9.1978,9.2613,12037500.0
2013-02-01 12:00:00,11.66,11.67,11.62,11.64,6928500.0,9.2613,9.2692,9.2295,9.2454,6928500.0
2013-02-01 12:30:00,11.65,11.67,11.62,11.67,5998100.0,9.2534,9.2692,9.2295,9.2692,5998100.0
2013-02-01 13:00:00,11.67,11.7,11.66,11.7,6303100.0,9.2692,9.2931,9.2613,9.2931,6303100.0
2013-02-01 13:30:00,11.69,11.7,11.67,11.7,4101900.0,9.2851,9.2931,9.2692,9.2931,4101900.0
2013-02-01 14:00:00,11.7,11.7,11.65,11.7,5656700.0,9.2931,9.2931,9.2534,9.2931,5656700.0
2013-02-01 14:30:00,11.7,11.72,11.67,11.72,10703800.0,9.2931,9.309,9.2692,9.309,10703800.0
2013-02-01 15:00:00,11.72,11.73,11.69,11.69,7159700.0,9.309,9.3169,9.2851,9.2851,7159700.0
2013-02-01 15:30:00,11.69,11.73,11.68,11.7,18538000.0,9.2851,9.3169,9.2772,9.2931,18538000.0
2013-02-04 09:30:00,11.58,11.64,11.55,11.61,13810100.0,9.1978,9.2454,9.1739,9.2216,13810100.0
2013-02-04 10:00:00,11.61,11.69,11.58,11.59,13420200.0,9.2216,9.2851,9.1978,9.2057,13420200.0
2013-02-04 10:30:00,11.59,11.59,11.52,11.52,13112500.0,9.2057,9.2057,9.1501,9.1501,13112500.0
2013-02-04 11:00:00,11.53,11.57,11.52,11.54,7878200.0,9.158,9.1898,9.1501,9.166,7878200.0
2013-02-04 11:30:00,11.54,11.57,11.52,11.52,7947800.0,9.166,9.1898,9.1501,9.1501,7947800.0
2013-02-04 12:00:00,11.52,11.53,11.47,11.48,12425400.0,9.1501,9.158,9.1104,9.1183,12425400.0
2013-02-04 12:30:00,11.48,11.51,11.47,11.48,6738800.0,9.1183,9.1422,9.1104,9.1183,6738800.0
2013-02-04 13:00:00,11.47,11.53,11.47,11.52,5331300.0,9.1104,9.158,9.1104,9.1501,5331300.0
2013-02-04 13:30:00,11.53,11.55,11.48,11.51,6311300.0,9.158,9.1739,9.1183,9.1422,6311300.0
2013-02-04 14:00:00,11.51,11.55,11.48,11.55,8143900.0,9.1422,9.1739,9.1183,9.1739,8143900.0
2013-02-04 14:30:00,11.55,11.6,11.53,11.59,6834900.0,9.1739,9.2136,9.158,9.2057,6834900.0
2013-02-04 15:00:00,11.58,11.59,11.53,11.55,5717600.0,9.1978,9.2057,9.158,9.1739,5717600.0
2013-02-04 15:30:00,11.56,11.56,11.46,11.47,14932000.0,9.1819,9.1819,9.1024,9.1104,14932000.0
2013-02-05 09:30:00,11.59,11.72,11.56,11.72,20571000.0,9.2057,9.309,9.1819,9.309,20571000.0
2013-02-05 10:00:00,11.71,11.75,11.7,11.75,13232700.0,9.301,9.3328,9.2931,9.3328,13232700.0
2013-02-05 10:30:00,11.75,11.82,11.73,11.81,16880000.0,9.3328,9.3884,9.3169,9.3804,16880000.0
2013-02-05 11:00:00,11.82,11.83,11.76,11.79,26471800.0,9.3884,9.3963,9.3407,9.3646,26471800.0
2013-02-05 11:30:00,11.79,11.83,11.78,11.82,8928300.0,9.3646,9.3963,9.3566,9.3884,8928300.0
2013-02-05 12:00:00,11.82,11.83,11.8,11.81,6939400.0,9.3884,9.3963,9.3725,9.3804,6939400.0
2013-02-05 12:30:00,11.81,11.83,11.8,11.83,5163500.0,9.3804,9.3963,9.3725,9.3963,5163500.0
2013-02-05 13:00:00,11.83,11.88,11.82,11.88,10953900.0,9.3963,9.436,9.3884,9.436,10953900.0
2013-02-05 13:30:00,11.87,11.88,11.86,11.88,6769700.0,9.4281,9.436,9.4202,9.436,6769700.0
2013-02-05 14:00:00,11.88,11.94,11.86,11.92,11634100.0,9.436,9.4837,9.4202,9.4678,11634100.0
2013-02-05 14:30:00,11.92,11.96,11.91,11.93,10272800.0,9.4678,9.4996,9.4599,9.4758,10272800.0
2013-02-05 15:00:00,11.94,11.98,11.93,11.96,10862300.0,9.4837,9.5155,9.4758,9.4996,10862300.0
2013-02-05 15:30:00,11.96,11.98,11.86,11.87,28943300.0,9.4996,9.5155,9.4202,9.4281,28943300.0
2013-02-06 09:30:00,11.73,11.88,11.73,11.85,24993900.0,9.3169,9.436,9.3169,9.4122,24993900.0
2013-02-06 10:00:00,11.85,11.97,11.82,11.95,19562100.0,9.4122,9.5075,9.3884,9.4916,19562100.0
2013-02-06 10:30:00,11.94,11.95,11.89,11.91,11609400.0,9.4837,9.4916,9.444,9.4599,11609400.0
2013-02-06 11:00:00,11.91,11.93,11.89,11.92,11111000.0,9.4599,9.4758,9.444,9.4678,11111000.0
2013-02-06 11:30:00,11.91,11.94,11.89,11.91,9530800.0,9.4599,9.4837,9.444,9.4599,9530800.0
2013-02-06 12:00:00,11.9,11.95,11.9,11.94,6605400.0,9.4519,9.4916,9.4519,9.4837,6605400.0
2013-02-06 12:30:00,11.94,11.95,11.85,11.85,9507400.0,9.4837,9.4916,9.4122,9.4122,9507400.0
2013-02-06 13:00:00,11.85,11.87,11.81,11.82,10523600.0,9.4122,9.4281,9.3804,9.3884,10523600.0
2013-02-06 13:30:00,11.82,11.86,11.81,11.85,4438000.0,9.3884,9.4202,9.3804,9.4122,4438000.0
2013-02-06 14:00:00,11.85,11.89,11.83,11.88,5392500.0,9.4122,9.444,9.3963,9.436,5392500.0
2013-02-06 14:30:00,11.88,11.9,11.85,11.88,5119200.0,9.436,9.4519,9.4122,9.436,5119200.0
2013-02-06 15:00:00,11.88,11.92,11.87,11.92,6875400.0,9.436,9.4678,9.4281,9.4678,6875400.0
2013-02-06 15:30:00,11.91,11.94,11.91,11.93,14943200.0,9.4599,9.4837,9.4599,9.4758,14943200.0
2013-02-07 09:30:00,11.97,11.98,11.81,11.82,24228800.0,9.5075,9.5155,9.3804,9.3884,24228800.0
2013-02-07 10:00:00,11.82,11.86,11.76,11.76,22920100.0,9.3884,9.4202,9.3407,9.3407,22920100.0
2013-02-07 10:30:00,11.76,11.82,11.73,11.82,18154500.0,9.3407,9.3884,9.3169,9.3884,18154500.0
2013-02-07 11:00:00,11.82,11.85,11.79,11.8,9804800.0,9.3884,9.4122,9.3646,9.3725,9804800.0
2013-02-07 11:30:00,11.8,11.81,11.74,11.8,8379900.0,9.3725,9.3804,9.3248,9.3725,8379900.0
2013-02-07 12:00:00,11.8,11.82,11.79,11.82,4617500.0,9.3725,9.3884,9.3646,9.3884,4617500.0
2013-02-07 12:30:00,11.82,11.86,11.81,11.84,6513300.0,9.3884,9.4202,9.3804,9.4043,6513300.0
2013-02-07 13:00:00,11.84,11.86,11.81,11.85,6679300.0,9.4043,9.4202,9.3804,9.4122,6679300.0
2013-02-07 13:30:00,11.85,11.88,11.83,11.88,5443700.0,9.4122,9.436,9.3963,9.436,5443700.0
2013-02-07 14:00:00,11.88,11.9,11.85,11.89,6403700.0,9.436,9.4519,9.4122,9.444,6403700.0
2013-02-07 14:30:00,11.88,11.89,11.85,11.89,5962100.0,9.436,9.444,9.4122,9.444,5962100.0
2013-02-07 15:00:00,11.89,11.89,11.86,11.87,6296400.0,9.444,9.444,9.4202,9.4281,6296400.0
2013-02-07 15:30:00,11.87,11.88,11.82,11.84,13688700.0,9.4281,9.436,9.3884,9.4043,13688700.0
2013-02-08 09:30:00,11.86,11.9,11.84,11.87,18540400.0,9.4202,9.4519,9.4043,9.4281,18540400.0
2013-02-08 10:00:00,11.87,11.88,11.78,11.79,15738500.0,9.4281,9.436,9.3566,9.3646,15738500.0
2013-02-08 10:30:00,11.79,11.81,11.77,11.79,9075600.0,9.3646,9.3804,9.3487,9.3646,9075600.0
2013-02-08 11:00:00,11.79,11.8,11.74,11.75,9293700.0,9.3646,9.3725,9.3248,9.3328,9293700.0
2013-02-08 11:30:00,11.74,11.8,11.73,11.79,8512800.0,9.3248,9.3725,9.3169,9.3646,8512800.0
2013-02-08 12:00:00,11.8,11.82,11.76,11.78,6574800.0,9.3725,9.3884,9.3407,9.3566,6574800.0
2013-02-08 12:30:00,11.78,11.79,11.76,11.79,5126200.0,9.3566,9.3646,9.3407,9.3646,5126200.0
2013-02-08 13:00:00,11.78,11.79,11.77,11.77,3598100.0,9.3566,9.3646,9.3487,9.3487,3598100.0
2013-02-08 13:30:00,11.77,11.78,11.75,11.77,4995500.0,9.3487,9.3566,9.3328,9.3487,4995500.0
2013-02-08 14:00:00,11.77,11.79,11.76,11.79,4196500.0,9.3487,9.3646,9.3407,9.3646,4196500.0
2013-02-08 14:30:00,11.78,11.81,11.77,11.79,5057600.0,9.3566,9.3804,9.3487,9.3646,5057600.0
2013-02-08 15:00:00,11.79,11.79,11.75,11.77,7416600.0,9.3646,9.3646,9.3328,9.3487,7416600.0
2013-02-08 15:30:00,11.77,11.77,11.72,11.75,18481800.0,9.3487,9.3487,9.309,9.3328,18481800.0
2013-02-11 09:30:00,11.73,11.84,11.67,11.84,17347600.0,9.3169,9.4043,9.2692,9.4043,17347600.0
2013-02-11 10:00:00,11.84,11.9,11.83,11.88,16522600.0,9.4043,9.4519,9.3963,9.436,16522600.0
2013-02-11 10:30:00,11.88,11.89,11.84,11.89,8872400.0,9.436,9.444,9.4043,9.444,8872400.0
2013-02-11 11:00:00,11.89,11.9,11.86,11.87,11726400.0,9.444,9.4519,9.4202,9.4281,11726400.0
2013-02-11 11:30:00,11.87,11.88,11.86,11.86,3903500.0,9.4281,9.436,9.4202,9.4202,3903500.0
2013-02-11 12:00:00,11.86,11.87,11.83,11.87,5418300.0,9.4202,9.4281,9.3963,9.4281,5418300.0
2013-02-11 12:30:00,11.87,11.88,11.83,11.84,4185600.0,9.4281,9.436,9.3963,9.4043,4185600.0
2013-02-11 13:00:00,11.84,11.86,11.83,11.83,2687800.0,9.4043,9.4202,9.3963,9.3963,2687800.0
2013-02-11 13:30:00,11.83,11.84,11.82,11.84,2763700.0,9.3963,9.4043,9.3884,9.4043,2763700.0
2013-02-11 14:00:00,11.83,11.87,11.83,11.87,3361200.0,9.3963,9.4281,9.3963,9.4281,3361200.0
2013-02-11 14:30:00,11.87,11.88,11.84,11.85,4911600.0,9.4281,9.436,9.4043,9.4122,4911600.0
2013-02-11 15:00:00,11.84,11.88,11.84,11.87,5029200.0,9.4043,9.436,9.4043,9.4281,5029200.0
2013-02-11 15:30:00,11.87,11.89,11.85,11.85,9348800.0,9.4281,9.444,9.4122,9.4122,9348800.0
2013-02-12 09:30:00,11.87,11.98,11.78,11.97,19767800.0,9.4281,9.5155,9.3566,9.5075,19767800.0
2013-02-12 10:00:00,11.98,12.12,11.95,12.1,36750100.0,9.5155,9.6267,9.4916,9.6108,36750100.0
2013-02-12 10:30:00,12.11,12.11,12.05,12.08,11481500.0,9.6187,9.6187,9.5711,9.5949,11481500.0
2013-02-12 11:00:00,12.09,12.15,12.06,12.13,16162900.0,9.6028,9.6505,9.579,9.6346,16162900.0
2013-02-12 11:30:00,12.12,12.15,12.11,12.13,10082200.0,9.6267,9.6505,9.6187,9.6346,10082200.0
2013-02-12 12:00:00,12.13,12.15,12.12,12.13,7041800.0,9.6346,9.6505,9.6267,9.6346,7041800.0
2013-02-12 12:30:00,12.13,12.18,12.12,12.18,13759900.0,9.6346,9.6743,9.6267,9.6743,13759900.0
2013-02-12 13:00:00,12.17,12.2,12.15,12.19,12098300.0,9.6664,9.6902,9.6505,9.6823,12098300.0
2013-02-12 13:30:00,12.19,12.2,12.17,12.18,6862000.0,9.6823,9.6902,9.6664,9.6743,6862000.0
2013-02-12 14:00:00,12.18,12.24,12.18,12.23,15981200.0,9.6743,9.722,9.6743,9.714,15981200.0
2013-02-12 14:30:00,12.23,12.31,12.22,12.29,19069100.0,9.714,9.7776,9.7061,9.7617,19069100.0
2013-02-12 15:00:00,12.29,12.31,12.26,12.3,16986200.0,9.7617,9.7776,9.7379,9.7696,16986200.0
2013-02-12 15:30:00,12.31,12.34,12.24,12.25,34534000.0,9.7776,9.8014,9.722,9.7299,34534000.0
2013-02-13 09:30:00,12.35,12.42,12.25,12.32,34939700.0,9.8094,9.865,9.7299,9.7855,34939700.0
2013-02-13 10:00:00,12.31,12.37,12.29,12.35,16846900.0,9.7776,9.8252,9.7617,9.8094,16846900.0
2013-02-13 10:30:00,12.35,12.35,12.26,12.29,12315500.0,9.8094,9.8094,9.7379,9.7617,12315500.0
2013-02-13 11:00:00,12.28,12.3,12.22,12.27,13413500.0,9.7538,9.7696,9.7061,9.7458,13413500.0
2013-02-13 11:30:00,12.26,12.34,12.25,12.34,8326100.0,9.7379,9.8014,9.7299,9.8014,8326100.0
2013-02-13 12:00:00,12.34,12.35,12.31,12.33,6835000.0,9.8014,9.8094,9.7776,9.7935,6835000.0
2013-02-13 12:30:00,12.33,12.34,12.3,12.32,8952500.0,9.7935,9.8014,9.7696,9.7855,8952500.0
2013-02-13 13:00:00,12.32,12.33,12.28,12.3,5679600.0,9.7855,9.7935,9.7538,9.7696,5679600.0
2013-02-13 13:30:00,12.3,12.32,12.29,12.31,3863300.0,9.7696,9.7855,9.7617,9.7776,3863300.0
2013-02-13 14:00:00,12.32,12.32,12.21,12.25,11062600.0,9.7855,9.7855,9.6982,9.7299,11062600.0
2013-02-13 14:30:00,12.26,12.26,12.05,12.12,26760000.0,9.7379,9.7379,9.5711,9.6267,26760000.0
2013-02-13 15:00:00,12.12,12.18,12.1,12.15,12776900.0,9.6267,9.6743,9.6108,9.6505,12776900.0
2013-02-13 15:30:00,12.15,12.17,12.09,12.15,20017100.0,9.6505,9.6664,9.6028,9.6505,20017100.0
2013-02-14 09:30:00,12.09,12.2,12.07,12.18,17137000.0,9.6028,9.6902,9.587,9.6743,17137000.0
2013-02-14 10:00:00,12.18,12.25,12.17,12.25,14738300.0,9.6743,9.7299,9.6664,9.7299,14738300.0
2013-02-14 10:30:00,12.25,12.27,12.18,12.19,14039600.0,9.7299,9.7458,9.6743,9.6823,14039600.0
2013-02-14 11:00:00,12.19,12.23,12.18,12.19,8522400.0,9.6823,9.714,9.6743,9.6823,8522400.0
2013-02-14 11:30:00,12.19,12.24,12.16,12.19,8343700.0,9.6823,9.722,9.6584,9.6823,8343700.0
2013-02-14 12:00:00,12.18,12.24,12.18,12.21,6729200.0,9.6743,9.722,9.6743,9.6982,6729200.0
2013-02-14 12:30:00,12.21,12.22,12.18,12.21,5866700.0,9.6982,9.7061,9.6743,9.6982,5866700.0
2013-02-14 13:00:00,12.21,12.22,12.15,12.17,7441000.0,9.6982,9.7061,9.6505,9.6664,7441000.0
2013-02-14 13:30:00,12.17,12.2,12.17,12.18,6150100.0,9.6664,9.6902,9.6664,9.6743,6150100.0
2013-02-14 14:00:00,12.18,12.2,12.16,12.19,4891900.0,9.6743,9.6902,9.6584,9.6823,4891900.0
2013-02-14 14:30:00,12.19,12.19,12.15,12.17,5989400.0,9.6823,9.6823,9.6505,9.6664,5989400.0
2013-02-14 15:00:00,12.17,12.19,12.15,12.17,8210900.0,9.6664,9.6823,9.6505,9.6664,8210900.0
2013-02-14 15:30:00,12.18,12.18,12.12,12.13,18976000.0,9.6743,9.6743,9.6267,9.6346,18976000.0
2013-02-15 09:30:00,12.21,12.21,12.1,12.16,27009100.0,9.6982,9.6982,9.6108,9.6584,27009100.0
2013-02-15 10:00:00,12.15,12.16,12.12,12.12,7984100.0,9.6505,9.6584,9.6267,9.6267,7984100.0
2013-02-15 10:30:00,12.12,12.13,12.08,12.12,11174400.0,9.6267,9.6346,9.5949,9.6267,11174400.0
2013-02-15 11:00:00,12.12,12.12,12.06,12.08,7129200.0,9.6267,9.6267,9.579,9.5949,7129200.0
2013-02-15 11:30:00,12.07,12.08,12.02,12.04,8939500.0,9.587,9.5949,9.5472,9.5631,8939500.0
2013-02-15 12:00:00,12.05,12.05,11.97,12.02,14541100.0,9.5711,9.5711,9.5075,9.5472,14541100.0
2013-02-15 12:30:00,12.02,12.05,12.01,12.05,7294300.0,9.5472,9.5711,9.5393,9.5711,7294300.0
2013-02-15 13:00:00,12.04,12.09,12.04,12.07,6035800.0,9.5631,9.6028,9.5631,9.587,6035800.0
2013-02-15 13:30:00,12.07,12.1,12.06,12.09,6302000.0,9.587,9.6108,9.579,9.6028,6302000.0
2013-02-15 14:00:00,12.09,12.09,11.99,12.0,11043900.0,9.6028,9.6028,9.5234,9.5314,11043900.0
2013-02-15 14:30:00,12.0,12.02,11.97,11.99,9267600.0,9.5314,9.5472,9.5075,9.5234,9267600.0
2013-02-15 15:00:00,12.0,12.03,11.99,12.02,7664400.0,9.5314,9.5552,9.5234,9.5472,7664400.0
2013-02-15 15:30:00,12.01,12.07,12.01,12.03,24215600.0,9.5393,9.587,9.5393,9.5552,24215600.0
2013-02-19 09:30:00,12.1,12.2,12.06,12.18,22848500.0,9.6108,9.6902,9.579,9.6743,22848500.0
2013-02-19 10:00:00,12.18,12.19,12.14,12.19,13669100.0,9.6743,9.6823,9.6426,9.6823,13669100.0
2013-02-19 10:30:00,12.18,12.25,12.18,12.22,17426200.0,9.6743,9.7299,9.6743,9.7061,17426200.0
2013-02-19 11:00:00,12.22,12.3,12.21,12.3,12244500.0,9.7061,9.7696,9.6982,9.7696,12244500.0
2013-02-19 11:30:00,12.29,12.31,12.27,12.29,10076900.0,9.7617,9.7776,9.7458,9.7617,10076900.0
2013-02-19 12:00:00,12.29,12.3,12.24,12.27,7844400.0,9.7617,9.7696,9.722,9.7458,7844400.0
2013-02-19 12:30:00,12.27,12.3,12.26,12.28,6769100.0,9.7458,9.7696,9.7379,9.7538,6769100.0
2013-02-19 13:00:00,12.28,12.29,12.27,12.29,3088700.0,9.7538,9.7617,9.7458,9.7617,3088700.0
2013-02-19 13:30:00,12.29,12.3,12.27,12.28,6624600.0,9.7617,9.7696,9.7458,9.7538,6624600.0
2013-02-19 14:00:00,12.28,12.31,12.26,12.26,7704200.0,9.7538,9.7776,9.7379,9.7379,7704200.0
2013-02-19 14:30:00,12.27,12.27,12.16,12.2,12577700.0,9.7458,9.7458,9.6584,9.6902,12577700.0
2013-02-19 15:00:00,12.2,12.22,12.16,12.16,8305100.0,9.6902,9.7061,9.6584,9.6584,8305100.0
2013-02-19 15:30:00,12.16,12.2,12.15,12.18,19423400.0,9.6584,9.6902,9.6505,9.6743,19423400.0
2013-02-20 09:30:00,12.18,12.29,12.16,12.18,22650800.0,9.6743,9.7617,9.6584,9.6743,22650800.0
2013-02-20 10:00:00,12.19,12.23,12.16,12.16,10643400.0,9.6823,9.714,9.6584,9.6584,10643400.0
2013-02-20 10:30:00,12.16,12.17,12.06,12.11,13639000.0,9.6584,9.6664,9.579,9.6187,13639000.0
2013-02-20 11:00:00,12.11,12.11,12.05,12.06,10920100.0,9.6187,9.6187,9.5711,9.579,10920100.0
2013-02-20 11:30:00,12.06,12.07,12.0,12.02,11916100.0,9.579,9.587,9.5314,9.5472,11916100.0
2013-02-20 12:00:00,12.01,12.05,12.0,12.03,6955200.0,9.5393,9.5711,9.5314,9.5552,6955200.0
2013-02-20 12:30:00,12.03,12.06,12.01,12.02,7840800.0,9.5552,9.579,9.5393,9.5472,7840800.0
2013-02-20 13:00:00,12.02,12.06,12.0,12.04,5516800.0,9.5472,9.579,9.5314,9.5631,5516800.0
2013-02-20 13:30:00,12.04,12.05,12.02,12.03,4423600.0,9.5631,9.5711,9.5472,9.5552,4423600.0
2013-02-20 14:00:00,12.03,12.05,12.0,12.03,8258900.0,9.5552,9.5711,9.5314,9.5552,8258900.0
2013-02-20 14:30:00,12.02,12.03,11.86,11.89,21486200.0,9.5472,9.5552,9.4202,9.444,21486200.0
2013-02-20 15:00:00,11.89,11.9,11.76,11.81,22724100.0,9.444,9.4519,9.3407,9.3804,22724100.0
2013-02-20 15:30:00,11.82,11.84,11.75,11.79,27039300.0,9.3884,9.4043,9.3328,9.3646,27039300.0
2013-02-21 09:30:00,11.73,11.73,11.55,11.57,33547400.0,9.3169,9.3169,9.1739,9.1898,33547400.0
2013-02-21 10:00:00,11.57,11.65,11.5,11.63,27882500.0,9.1898,9.2534,9.1342,9.2375,27882500.0
2013-02-21 10:30:00,11.63,11.65,11.52,11.52,13356500.0,9.2375,9.2534,9.1501,9.1501,13356500.0
2013-02-21 11:00:00,11.52,11.56,11.5,11.53,15855100.0,9.1501,9.1819,9.1342,9.158,15855100.0
2013-02-21 11:30:00,11.53,11.59,11.52,11.55,9804100.0,9.158,9.2057,9.1501,9.1739,9804100.0
2013-02-21 12:00:00,11.55,11.57,11.5,11.52,11484200.0,9.1739,9.1898,9.1342,9.1501,11484200.0
2013-02-21 12:30:00,11.52,11.53,11.48,11.53,11793700.0,9.1501,9.158,9.1183,9.158,11793700.0
2013-02-21 13:00:00,11.53,11.54,11.45,11.46,10744600.0,9.158,9.166,9.0945,9.1024,10744600.0
2013-02-21 13:30:00,11.46,11.48,11.42,11.43,9724500.0,9.1024,9.1183,9.0707,9.0786,9724500.0
2013-02-21 14:00:00,11.43,11.44,11.36,11.4,15769400.0,9.0786,9.0866,9.023,9.0548,15769400.0
2013-02-21 14:30:00,11.4,11.42,11.35,11.42,11477200.0,9.0548,9.0707,9.0151,9.0707,11477200.0
2013-02-21 15:00:00,11.41,11.52,11.4,11.49,19163000.0,9.0627,9.1501,9.0548,9.1263,19163000.0
2013-02-21 15:30:00,11.5,11.52,11.38,11.41,28219500.0,9.1342,9.1501,9.0389,9.0627,28219500.0
2013-02-22 09:30:00,11.62,11.63,11.5,11.51,23972500.0,9.2295,9.2375,9.1342,9.1422,23972500.0
2013-02-22 10:00:00,11.51,11.52,11.46,11.49,13196400.0,9.1422,9.1501,9.1024,9.1263,13196400.0
2013-02-22 10:30:00,11.49,11.49,11.38,11.41,14057600.0,9.1263,9.1263,9.0389,9.0627,14057600.0
2013-02-22 11:00:00,11.41,11.44,11.37,11.43,10361400.0,9.0627,9.0866,9.031,9.0786,10361400.0
2013-02-22 11:30:00,11.43,11.47,11.41,11.45,5966600.0,9.0786,9.1104,9.0627,9.0945,5966600.0
2013-02-22 12:00:00,11.45,11.46,11.42,11.43,3800000.0,9.0945,9.1024,9.0707,9.0786,3800000.0
2013-02-22 12:30:00,11.43,11.46,11.41,11.43,7169200.0,9.0786,9.1024,9.0627,9.0786,7169200.0
2013-02-22 13:00:00,11.43,11.43,11.36,11.37,10630600.0,9.0786,9.0786,9.023,9.031,10630600.0
2013-02-22 13:30:00,11.36,11.38,11.35,11.37,8104400.0,9.023,9.0389,9.0151,9.031,8104400.0
2013-02-22 14:00:00,11.37,11.37,11.26,11.3,14388100.0,9.031,9.031,8.9436,8.9754,14388100.0
2013-02-22 14:30:00,11.3,11.35,11.28,11.32,8883600.0,8.9754,9.0151,8.9595,8.9912,8883600.0
2013-02-22 15:00:00,11.32,11.39,11.32,11.38,10717300.0,8.9912,9.0468,8.9912,9.0389,10717300.0
2013-02-22 15:30:00,11.38,11.45,11.37,11.44,21699000.0,9.0389,9.0945,9.031,9.0866,21699000.0
2013-02-25 09:30:00,11.6,11.61,11.45,11.54,19112500.0,9.2136,9.2216,9.0945,9.166,19112500.0
2013-02-25 10:00:00,11.54,11.57,11.35,11.37,22770300.0,9.166,9.1898,9.0151,9.031,22770300.0
2013-02-25 10:30:00,11.38,11.4,11.32,11.35,14454800.0,9.0389,9.0548,8.9912,9.0151,14454800.0
2013-02-25 11:00:00,11.34,11.38,11.3,11.35,10269900.0,9.0071,9.0389,8.9754,9.0151,10269900.0
2013-02-25 11:30:00,11.35,11.37,11.22,11.23,14953000.0,9.0151,9.031,8.9118,8.9198,14953000.0
2013-02-25 12:00:00,11.24,11.29,11.22,11.25,7867900.0,8.9277,8.9674,8.9118,8.9356,7867900.0
2013-02-25 12:30:00,11.26,11.29,11.25,11.27,6636200.0,8.9436,8.9674,8.9356,8.9515,6636200.0
2013-02-25 13:00:00,11.28,11.29,11.23,11.24,6610300.0,8.9595,8.9674,8.9198,8.9277,6610300.0
2013-02-25 13:30:00,11.24,11.25,11.18,11.18,13373600.0,8.9277,8.9356,8.88,8.88,13373600.0
2013-02-25 14:00:00,11.18,11.23,11.16,11.21,10422700.0,8.88,8.9198,8.8642,8.9039,10422700.0
2013-02-25 14:30:00,11.21,11.22,11.17,11.19,8640100.0,8.9039,8.9118,8.8721,8.888,8640100.0
2013-02-25 15:00:00,11.18,11.19,11.11,11.11,18573800.0,8.88,8.888,8.8244,8.8244,18573800.0
2013-02-25 15:30:00,11.11,11.12,10.98,11.02,39017600.0,8.8244,8.8324,8.7212,8.753,39017600.0
2013-02-26 09:30:00,11.12,11.19,11.08,11.17,24850200.0,8.8324,8.888,8.8006,8.8721,24850200.0
2013-02-26 10:00:00,11.17,11.22,11.08,11.1,22604200.0,8.8721,8.9118,8.8006,8.8165,22604200.0
2013-02-26 10:30:00,11.1,11.14,11.03,11.13,17584700.0,8.8165,8.8483,8.7609,8.8403,17584700.0
2013-02-26 11:00:00,11.13,11.13,11.05,11.07,11303400.0,8.8403,8.8403,8.7768,8.7927,11303400.0
2013-02-26 11:30:00,11.07,11.14,11.06,11.12,9204800.0,8.7927,8.8483,8.7847,8.8324,9204800.0
2013-02-26 12:00:00,11.12,11.19,11.11,11.14,9977000.0,8.8324,8.888,8.8244,8.8483,9977000.0
2013-02-26 12:30:00,11.15,11.22,11.14,11.19,7929900.0,8.8562,8.9118,8.8483,8.888,7929900.0
2013-02-26 13:00:00,11.18,11.21,11.08,11.08,9322600.0,8.88,8.9039,8.8006,8.8006,9322600.0
2013-02-26 13:30:00,11.09,11.12,11.07,11.09,8714300.0,8.8086,8.8324,8.7927,8.8086,8714300.0
2013-02-26 14:00:00,11.09,11.12,11.09,11.11,7218300.0,8.8086,8.8324,8.8086,8.8244,7218300.0
2013-02-26 14:30:00,11.11,11.14,11.08,11.1,9047900.0,8.8244,8.8483,8.8006,8.8165,9047900.0
2013-02-26 15:00:00,11.1,11.15,11.08,11.15,8299700.0,8.8165,8.8562,8.8006,8.8562,8299700.0
2013-02-26 15:30:00,11.15,11.18,11.12,11.14,14625300.0,8.8562,8.88,8.8324,8.8483,14625300.0
2013-02-27 09:30:00,11.15,11.29,11.13,11.21,18335000.0,8.8641,8.9754,8.8482,8.9118,18335000.0
2013-02-27 10:00:00,11.21,11.26,11.15,11.19,14579500.0,8.9118,8.9515,8.8641,8.8959,14579500.0
2013-02-27 10:30:00,11.19,11.23,11.1,11.11,16884200.0,8.8959,8.9277,8.8243,8.8323,16884200.0
2013-02-27 11:00:00,11.11,11.21,11.11,11.2,9919600.0,8.8323,8.9118,8.8323,8.9038,9919600.0
2013-02-27 11:30:00,11.2,11.28,11.2,11.25,9837600.0,8.9038,8.9674,8.9038,8.9436,9837600.0
2013-02-27 12:00:00,11.26,11.32,11.23,11.31,8355600.0,8.9515,8.9992,8.9277,8.9913,8355600.0
2013-02-27 12:30:00,11.32,11.35,11.27,11.29,8940200.0,8.9992,9.023,8.9595,8.9754,8940200.0
2013-02-27 13:00:00,11.3,11.33,11.28,11.29,4656300.0,8.9833,9.0072,8.9674,8.9754,4656300.0
2013-02-27 13:30:00,11.3,11.32,11.29,11.29,3378500.0,8.9833,8.9992,8.9754,8.9754,3378500.0
2013-02-27 14:00:00,11.29,11.36,11.29,11.35,7342100.0,8.9754,9.031,8.9754,9.023,7342100.0
2013-02-27 14:30:00,11.35,11.36,11.31,11.33,7234300.0,9.023,9.031,8.9913,9.0072,7234300.0
2013-02-27 15:00:00,11.33,11.34,11.31,11.32,6912300.0,9.0072,9.0151,8.9913,8.9992,6912300.0
2013-02-27 15:30:00,11.33,11.36,11.29,11.31,17414800.0,9.0072,9.031,8.9754,8.9913,17414800.0
2013-02-28 09:30:00,11.33,11.36,11.21,11.24,16411300.0,9.0072,9.031,8.9118,8.9356,16411300.0
2013-02-28 10:00:00,11.25,11.34,11.22,11.29,11943300.0,8.9436,9.0151,8.9197,8.9754,11943300.0
2013-02-28 10:30:00,11.29,11.31,11.23,11.26,8855300.0,8.9754,8.9913,8.9277,8.9515,8855300.0
2013-02-28 11:00:00,11.26,11.31,11.24,11.31,5520600.0,8.9515,8.9913,8.9356,8.9913,5520600.0
2013-02-28 11:30:00,11.31,11.33,11.28,11.33,4009600.0,8.9913,9.0072,8.9674,9.0072,4009600.0
2013-02-28 12:00:00,11.33,11.33,11.3,11.3,2767500.0,9.0072,9.0072,8.9833,8.9833,2767500.0
2013-02-28 12:30:00,11.3,11.33,11.3,11.31,2659900.0,8.9833,9.0072,8.9833,8.9913,2659900.0
2013-02-28 13:00:00,11.31,11.36,11.31,11.36,7661000.0,8.9913,9.031,8.9913,9.031,7661000.0
2013-02-28 13:30:00,11.36,11.37,11.32,11.36,5722200.0,9.031,9.0389,8.9992,9.031,5722200.0
2013-02-28 14:00:00,11.35,11.36,11.33,11.34,4260700.0,9.023,9.031,9.0072,9.0151,4260700.0
2013-02-28 14:30:00,11.34,11.35,11.27,11.29,8756700.0,9.0151,9.023,8.9595,8.9754,8756700.0
2013-02-28 15:00:00,11.28,11.31,11.25,11.29,7322400.0,8.9674,8.9913,8.9436,8.9754,7322400.0
2013-02-28 15:30:00,11.29,11.31,11.21,11.23,22362300.0,8.9754,8.9913,8.9118,8.9277,22362300.0
2013-03-01 09:30:00,11.13,11.19,11.02,11.18,24253000.0,8.8482,8.8959,8.7607,8.8879,24253000.0
2013-03-01 10:00:00,11.19,11.34,11.17,11.34,19185200.0,8.8959,9.0151,8.88,9.0151,19185200.0
2013-03-01 10:30:00,11.34,11.55,11.34,11.49,31276800.0,9.0151,9.182,9.0151,9.1343,31276800.0
2013-03-01 11:00:00,11.49,11.52,11.41,11.42,17357300.0,9.1343,9.1582,9.0707,9.0787,17357300.0
2013-03-01 11:30:00,11.42,11.46,11.33,11.41,13198200.0,9.0787,9.1105,9.0072,9.0707,13198200.0
2013-03-01 12:00:00,11.4,11.47,11.4,11.42,7957100.0,9.0628,9.1184,9.0628,9.0787,7957100.0
2013-03-01 12:30:00,11.43,11.45,11.41,11.43,4291900.0,9.0866,9.1025,9.0707,9.0866,4291900.0
2013-03-01 13:00:00,11.43,11.45,11.4,11.42,5527300.0,9.0866,9.1025,9.0628,9.0787,5527300.0
2013-03-01 13:30:00,11.41,11.42,11.38,11.42,6113000.0,9.0707,9.0787,9.0469,9.0787,6113000.0
2013-03-01 14:00:00,11.41,11.43,11.38,11.43,5108900.0,9.0707,9.0866,9.0469,9.0866,5108900.0
2013-03-01 14:30:00,11.43,11.45,11.41,11.45,6147100.0,9.0866,9.1025,9.0707,9.1025,6147100.0
2013-03-01 15:00:00,11.45,11.49,11.39,11.39,9331400.0,9.1025,9.1343,9.0548,9.0548,9331400.0
2013-03-01 15:30:00,11.39,11.42,11.31,11.34,19014000.0,9.0548,9.0787,8.9913,9.0151,19014000.0
2013-03-04 09:30:00,11.27,11.45,11.26,11.38,15258500.0,8.9595,9.1025,8.9515,9.0469,15258500.0
2013-03-04 10:00:00,11.38,11.42,11.28,11.28,11408700.0,9.0469,9.0787,8.9674,8.9674,11408700.0
2013-03-04 10:30:00,11.28,11.34,11.27,11.29,7630800.0,8.9674,9.0151,8.9595,8.9754,7630800.0
2013-03-04 11:00:00,11.29,11.31,11.27,11.29,5783800.0,8.9754,8.9913,8.9595,8.9754,5783800.0
2013-03-04 11:30:00,11.29,11.31,11.26,11.29,5109900.0,8.9754,8.9913,8.9515,8.9754,5109900.0
2013-03-04 12:00:00,11.29,11.31,11.22,11.24,5899100.0,8.9754,8.9913,8.9197,8.9356,5899100.0
2013-03-04 12:30:00,11.24,11.29,11.23,11.28,3408800.0,8.9356,8.9754,8.9277,8.9674,3408800.0
2013-03-04 13:00:00,11.29,11.29,11.22,11.26,7174600.0,8.9754,8.9754,8.9197,8.9515,7174600.0
2013-03-04 13:30:00,11.26,11.32,11.23,11.31,5148800.0,8.9515,8.9992,8.9277,8.9913,5148800.0
2013-03-04 14:00:00,11.32,11.35,11.28,11.35,5468500.0,8.9992,9.023,8.9674,9.023,5468500.0
2013-03-04 14:30:00,11.35,11.36,11.32,11.36,5404500.0,9.023,9.031,8.9992,9.031,5404500.0
2013-03-04 15:00:00,11.36,11.42,11.36,11.38,8562600.0,9.031,9.0787,9.031,9.0469,8562600.0
2013-03-04 15:30:00,11.38,11.42,11.35,11.42,11756900.0,9.0469,9.0787,9.023,9.0787,11756900.0
2013-03-05 09:30:00,11.56,11.64,11.53,11.56,23404500.0,9.19,9.2536,9.1661,9.19,23404500.0
2013-03-05 10:00:00,11.56,11.68,11.56,11.63,19304500.0,9.19,9.2854,9.19,9.2456,19304500.0
2013-03-05 10:30:00,11.63,11.64,11.59,11.61,9894100.0,9.2456,9.2536,9.2138,9.2297,9894100.0
2013-03-05 11:00:00,11.61,11.66,11.58,11.64,8917500.0,9.2297,9.2695,9.2059,9.2536,8917500.0
2013-03-05 11:30:00,11.64,11.68,11.62,11.66,6959700.0,9.2536,9.2854,9.2377,9.2695,6959700.0
2013-03-05 12:00:00,11.65,11.68,11.61,11.62,7528500.0,9.2615,9.2854,9.2297,9.2377,7528500.0
2013-03-05 12:30:00,11.61,11.63,11.59,11.61,6164100.0,9.2297,9.2456,9.2138,9.2297,6164100.0
2013-03-05 13:00:00,11.61,11.65,11.59,11.63,5656200.0,9.2297,9.2615,9.2138,9.2456,5656200.0
2013-03-05 13:30:00,11.63,11.66,11.62,11.63,7179600.0,9.2456,9.2695,9.2377,9.2456,7179600.0
2013-03-05 14:00:00,11.63,11.63,11.58,11.59,5485200.0,9.2456,9.2456,9.2059,9.2138,5485200.0
2013-03-05 14:30:00,11.58,11.64,11.58,11.61,5006900.0,9.2059,9.2536,9.2059,9.2297,5006900.0
2013-03-05 15:00:00,11.62,11.63,11.59,11.59,5589000.0,9.2377,9.2456,9.2138,9.2138,5589000.0
2013-03-05 15:30:00,11.6,11.62,11.54,11.55,14254100.0,9.2218,9.2377,9.1741,9.182,14254100.0
2013-03-06 09:30:00,11.77,11.9,11.76,11.82,33242600.0,9.3569,9.4603,9.349,9.3967,33242600.0
2013-03-06 10:00:00,11.82,11.87,11.79,11.82,14846000.0,9.3967,9.4364,9.3728,9.3967,14846000.0
2013-03-06 10:30:00,11.83,11.84,11.79,11.81,8561100.0,9.4046,9.4126,9.3728,9.3887,8561100.0
2013-03-06 11:00:00,11.8,11.85,11.79,11.83,7754000.0,9.3808,9.4205,9.3728,9.4046,7754000.0
2013-03-06 11:30:00,11.84,11.85,11.8,11.82,5917300.0,9.4126,9.4205,9.3808,9.3967,5917300.0
2013-03-06 12:00:00,11.82,11.82,11.77,11.79,8164300.0,9.3967,9.3967,9.3569,9.3728,8164300.0
2013-03-06 12:30:00,11.79,11.85,11.79,11.84,5595800.0,9.3728,9.4205,9.3728,9.4126,5595800.0
2013-03-06 13:00:00,11.83,11.89,11.83,11.87,8191300.0,9.4046,9.4523,9.4046,9.4364,8191300.0
2013-03-06 13:30:00,11.86,11.89,11.85,11.88,6852600.0,9.4285,9.4523,9.4205,9.4444,6852600.0
2013-03-06 14:00:00,11.89,11.97,11.88,11.92,19487900.0,9.4523,9.5159,9.4444,9.4762,19487900.0
2013-03-06 14:30:00,11.92,12.02,11.92,12.0,20151300.0,9.4762,9.5557,9.4762,9.5398,20151300.0
2013-03-06 15:00:00,12.0,12.0,11.93,11.95,11677500.0,9.5398,9.5398,9.4841,9.5,11677500.0
2013-03-06 15:30:00,11.95,11.96,11.9,11.92,20459500.0,9.5,9.508,9.4603,9.4762,20459500.0
2013-03-07 09:30:00,12.01,12.16,11.98,12.16,28997100.0,9.5477,9.667,9.5239,9.667,28997100.0
2013-03-07 10:00:00,12.16,12.22,12.12,12.21,23501300.0,9.667,9.7147,9.6352,9.7067,23501300.0
2013-03-07 10:30:00,12.21,12.24,12.16,12.18,18720700.0,9.7067,9.7306,9.667,9.6829,18720700.0
2013-03-07 11:00:00,12.19,12.22,12.14,12.19,19207400.0,9.6908,9.7147,9.6511,9.6908,19207400.0
2013-03-07 11:30:00,12.19,12.21,12.16,12.2,8178700.0,9.6908,9.7067,9.667,9.6988,8178700.0
2013-03-07 12:00:00,12.19,12.23,12.18,12.23,7102000.0,9.6908,9.7226,9.6829,9.7226,7102000.0
2013-03-07 12:30:00,12.23,12.24,12.19,12.21,8863900.0,9.7226,9.7306,9.6908,9.7067,8863900.0
2013-03-07 13:00:00,12.21,12.22,12.15,12.18,7984300.0,9.7067,9.7147,9.659,9.6829,7984300.0
2013-03-07 13:30:00,12.18,12.18,12.12,12.16,8417700.0,9.6829,9.6829,9.6352,9.667,8417700.0
2013-03-07 14:00:00,12.15,12.19,12.12,12.19,8906200.0,9.659,9.6908,9.6352,9.6908,8906200.0
2013-03-07 14:30:00,12.19,12.2,12.16,12.19,7734100.0,9.6908,9.6988,9.667,9.6908,7734100.0
2013-03-07 15:00:00,12.19,12.23,12.18,12.23,10312800.0,9.6908,9.7226,9.6829,9.7226,10312800.0
2013-03-07 15:30:00,12.23,12.28,12.21,12.28,28095600.0,9.7226,9.7624,9.7067,9.7624,28095600.0
2013-03-08 09:30:00,12.42,12.44,12.12,12.18,52793400.0,9.8737,9.8896,9.6352,9.6829,52793400.0
2013-03-08 10:00:00,12.19,12.19,12.03,12.12,28494200.0,9.6908,9.6908,9.5636,9.6352,28494200.0
2013-03-08 10:30:00,12.12,12.12,12.02,12.08,17692500.0,9.6352,9.6352,9.5557,9.6034,17692500.0
2013-03-08 11:00:00,12.07,12.14,12.05,12.1,12648200.0,9.5954,9.6511,9.5795,9.6193,12648200.0
2013-03-08 11:30:00,12.1,12.15,12.07,12.1,9413600.0,9.6193,9.659,9.5954,9.6193,9413600.0
2013-03-08 12:00:00,12.1,12.11,12.05,12.05,7015200.0,9.6193,9.6272,9.5795,9.5795,7015200.0
2013-03-08 12:30:00,12.05,12.07,12.04,12.07,6615300.0,9.5795,9.5954,9.5716,9.5954,6615300.0
2013-03-08 13:00:00,12.07,12.08,12.02,12.03,8960200.0,9.5954,9.6034,9.5557,9.5636,8960200.0
2013-03-08 13:30:00,12.04,12.06,12.02,12.05,7096900.0,9.5716,9.5875,9.5557,9.5795,7096900.0
2013-03-08 14:00:00,12.05,12.09,12.02,12.09,6431800.0,9.5795,9.6113,9.5557,9.6113,6431800.0
2013-03-08 14:30:00,12.09,12.1,12.06,12.09,6154500.0,9.6113,9.6193,9.5875,9.6113,6154500.0
2013-03-08 15:00:00,12.09,12.1,12.06,12.06,8535600.0,9.6113,9.6193,9.5875,9.5875,8535600.0
2013-03-08 15:30:00,12.07,12.12,12.06,12.06,20426200.0,9.5954,9.6352,9.5875,9.5875,20426200.0
2013-03-11 09:30:00,12.08,12.18,12.02,12.17,15126800.0,9.6034,9.6829,9.5557,9.6749,15126800.0
2013-03-11 10:00:00,12.17,12.2,12.08,12.09,13541600.0,9.6749,9.6988,9.6034,9.6113,13541600.0
2013-03-11 10:30:00,12.09,12.16,12.08,12.14,10305100.0,9.6113,9.667,9.6034,9.6511,10305100.0
2013-03-11 11:00:00,12.14,12.16,12.12,12.13,6275500.0,9.6511,9.667,9.6352,9.6431,6275500.0
2013-03-11 11:30:00,12.13,12.14,12.1,12.11,5515500.0,9.6431,9.6511,9.6193,9.6272,5515500.0
2013-03-11 12:00:00,12.11,12.13,12.06,12.09,7823500.0,9.6272,9.6431,9.5875,9.6113,7823500.0
2013-03-11 12:30:00,12.09,12.14,12.08,12.13,6508300.0,9.6113,9.6511,9.6034,9.6431,6508300.0
2013-03-11 13:00:00,12.13,12.15,12.12,12.13,3955700.0,9.6431,9.659,9.6352,9.6431,3955700.0
2013-03-11 13:30:00,12.13,12.15,12.13,12.14,2339100.0,9.6431,9.659,9.6431,9.6511,2339100.0
2013-03-11 14:00:00,12.14,12.19,12.14,12.17,6709000.0,9.6511,9.6908,9.6511,9.6749,6709000.0
2013-03-11 14:30:00,12.18,12.18,12.15,12.17,4875700.0,9.6829,9.6829,9.659,9.6749,4875700.0
2013-03-11 15:00:00,12.17,12.18,12.12,12.13,5658100.0,9.6749,9.6829,9.6352,9.6431,5658100.0
2013-03-11 15:30:00,12.14,12.15,12.11,12.14,10492700.0,9.6511,9.659,9.6272,9.6511,10492700.0
2013-03-12 09:30:00,12.11,12.18,12.05,12.15,15341700.0,9.6272,9.6829,9.5795,9.659,15341700.0
2013-03-12 10:00:00,12.15,12.17,12.11,12.13,6990100.0,9.659,9.6749,9.6272,9.6431,6990100.0
2013-03-12 10:30:00,12.14,12.15,12.07,12.08,7243400.0,9.6511,9.659,9.5954,9.6034,7243400.0
2013-03-12 11:00:00,12.09,12.09,11.91,11.91,21729000.0,9.6113,9.6113,9.4682,9.4682,21729000.0
2013-03-12 11:30:00,11.92,12.0,11.91,12.0,10167100.0,9.4762,9.5398,9.4682,9.5398,10167100.0
2013-03-12 12:00:00,12.0,12.0,11.96,11.98,5946000.0,9.5398,9.5398,9.508,9.5239,5946000.0
2013-03-12 12:30:00,11.98,12.04,11.97,12.01,7511400.0,9.5239,9.5716,9.5159,9.5477,7511400.0
2013-03-12 13:00:00,12.01,12.03,11.99,12.03,4572800.0,9.5477,9.5636,9.5318,9.5636,4572800.0
2013-03-12 13:30:00,12.02,12.04,11.99,11.99,4977300.0,9.5557,9.5716,9.5318,9.5318,4977300.0
2013-03-12 14:00:00,12.0,12.0,11.95,11.97,5765300.0,9.5398,9.5398,9.5,9.5159,5765300.0
2013-03-12 14:30:00,11.97,12.0,11.96,12.0,4386500.0,9.5159,9.5398,9.508,9.5398,4386500.0
2013-03-12 15:00:00,12.0,12.07,11.99,12.03,8450600.0,9.5398,9.5954,9.5318,9.5636,8450600.0
2013-03-12 15:30:00,12.02,12.04,11.99,12.0,15241700.0,9.5557,9.5716,9.5318,9.5398,15241700.0
2013-03-13 09:30:00,12.04,12.09,11.99,12.03,13230200.0,9.5716,9.6113,9.5318,9.5636,13230200.0
2013-03-13 10:00:00,12.03,12.08,12.0,12.07,8302800.0,9.5636,9.6034,9.5398,9.5954,8302800.0
2013-03-13 10:30:00,12.06,12.11,12.04,12.06,6990100.0,9.5875,9.6272,9.5716,9.5875,6990100.0
2013-03-13 11:00:00,12.06,12.07,11.98,12.0,8625900.0,9.5875,9.5954,9.5239,9.5398,8625900.0
2013-03-13 11:30:00,12.01,12.04,12.0,12.03,4254400.0,9.5477,9.5716,9.5398,9.5636,4254400.0
2013-03-13 12:00:00,12.03,12.07,12.01,12.07,3196800.0,9.5636,9.5954,9.5477,9.5954,3196800.0
2013-03-13 12:30:00,12.07,12.09,12.06,12.07,4645000.0,9.5954,9.6113,9.5875,9.5954,4645000.0
2013-03-13 13:00:00,12.07,12.09,12.05,12.09,2734300.0,9.5954,9.6113,9.5795,9.6113,2734300.0
2013-03-13 13:30:00,12.09,12.09,12.07,12.07,3545700.0,9.6113,9.6113,9.5954,9.5954,3545700.0
2013-03-13 14:00:00,12.07,12.09,12.04,12.06,4210400.0,9.5954,9.6113,9.5716,9.5875,4210400.0
2013-03-13 14:30:00,12.06,12.08,12.03,12.04,5241100.0,9.5875,9.6034,9.5636,9.5716,5241100.0
2013-03-13 15:00:00,12.04,12.06,12.02,12.04,3530800.0,9.5716,9.5875,9.5557,9.5716,3530800.0
2013-03-13 15:30:00,12.04,12.07,12.03,12.05,10417600.0,9.5716,9.5954,9.5636,9.5795,10417600.0
2013-03-14 09:30:00,12.13,12.19,12.1,12.17,14922200.0,9.6431,9.6908,9.6193,9.6749,14922200.0
2013-03-14 10:00:00,12.17,12.17,12.12,12.15,9351500.0,9.6749,9.6749,9.6352,9.659,9351500.0
2013-03-14 10:30:00,12.15,12.15,12.11,12.14,6105400.0,9.659,9.659,9.6272,9.6511,6105400.0
2013-03-14 11:00:00,12.14,12.16,12.13,12.13,4119300.0,9.6511,9.667,9.6431,9.6431,4119300.0
2013-03-14 11:30:00,12.13,12.15,12.12,12.15,2393500.0,9.6431,9.659,9.6352,9.659,2393500.0
2013-03-14 12:00:00,12.15,12.16,12.14,12.16,4468400.0,9.659,9.667,9.6511,9.667,4468400.0
2013-03-14 12:30:00,12.16,12.16,12.14,12.15,2636700.0,9.667,9.667,9.6511,9.659,2636700.0
2013-03-14 13:00:00,12.15,12.16,12.14,12.16,3750200.0,9.659,9.667,9.6511,9.667,3750200.0
2013-03-14 13:30:00,12.16,12.16,12.11,12.13,4127300.0,9.667,9.667,9.6272,9.6431,4127300.0
2013-03-14 14:00:00,12.12,12.16,12.12,12.16,3799400.0,9.6352,9.667,9.6352,9.667,3799400.0
2013-03-14 14:30:00,12.16,12.16,12.14,12.16,3624600.0,9.667,9.667,9.6511,9.667,3624600.0
2013-03-14 15:00:00,12.16,12.17,12.15,12.17,5328600.0,9.667,9.6749,9.659,9.6749,5328600.0
2013-03-14 15:30:00,12.16,12.17,12.13,12.13,19327900.0,9.667,9.6749,9.6431,9.6431,19327900.0
2013-03-15 09:30:00,12.52,12.61,12.35,12.49,83260700.0,9.9532,10.0247,9.818,9.9293,83260700.0
2013-03-15 10:00:00,12.49,12.54,12.44,12.51,22176900.0,9.9293,9.9691,9.8896,9.9452,22176900.0
2013-03-15 10:30:00,12.51,12.59,12.5,12.58,20287700.0,9.9452,10.0088,9.9373,10.0009,20287700.0
2013-03-15 11:00:00,12.57,12.58,12.5,12.51,12805600.0,9.9929,10.0009,9.9373,9.9452,12805600.0
2013-03-15 11:30:00,12.51,12.53,12.49,12.51,8730300.0,9.9452,9.9611,9.9293,9.9452,8730300.0
2013-03-15 12:00:00,12.51,12.56,12.5,12.55,9947200.0,9.9452,9.985,9.9373,9.977,9947200.0
2013-03-15 12:30:00,12.55,12.6,12.54,12.59,12025500.0,9.977,10.0168,9.9691,10.0088,12025500.0
2013-03-15 13:00:00,12.59,12.6,12.55,12.57,10124300.0,10.0088,10.0168,9.977,9.9929,10124300.0
2013-03-15 13:30:00,12.56,12.59,12.55,12.57,9658100.0,9.985,10.0088,9.977,9.9929,9658100.0
2013-03-15 14:00:00,12.57,12.58,12.56,12.58,9174300.0,9.9929,10.0009,9.985,10.0009,9174300.0
2013-03-15 14:30:00,12.57,12.64,12.57,12.64,24752500.0,9.9929,10.0486,9.9929,10.0486,24752500.0
2013-03-15 15:00:00,12.63,12.65,12.58,12.6,17702200.0,10.0406,10.0565,10.0009,10.0168,17702200.0
2013-03-15 15:30:00,12.61,12.66,12.56,12.58,36823900.0,10.0247,10.0645,9.985,10.0009,36823900.0
2013-03-18 09:30:00,12.29,12.45,12.26,12.42,28603700.0,9.7703,9.8975,9.7465,9.8737,28603700.0
2013-03-18 10:00:00,12.41,12.49,12.36,12.47,18878200.0,9.8657,9.9293,9.826,9.9134,18878200.0
2013-03-18 10:30:00,12.48,12.48,12.4,12.4,11546000.0,9.9214,9.9214,9.8578,9.8578,11546000.0
2013-03-18 11:00:00,12.4,12.47,12.38,12.44,8281900.0,9.8578,9.9134,9.8419,9.8896,8281900.0
2013-03-18 11:30:00,12.45,12.53,12.43,12.52,9165300.0,9.8975,9.9611,9.8816,9.9532,9165300.0
2013-03-18 12:00:00,12.53,12.59,12.52,12.53,11385100.0,9.9611,10.0088,9.9532,9.9611,11385100.0
2013-03-18 12:30:00,12.54,12.61,12.52,12.6,10046000.0,9.9691,10.0247,9.9532,10.0168,10046000.0
2013-03-18 13:00:00,12.59,12.6,12.56,12.57,6935400.0,10.0088,10.0168,9.985,9.9929,6935400.0
2013-03-18 13:30:00,12.57,12.58,12.53,12.54,6867600.0,9.9929,10.0009,9.9611,9.9691,6867600.0
2013-03-18 14:00:00,12.54,12.64,12.53,12.63,8832700.0,9.9691,10.0486,9.9611,10.0406,8832700.0
2013-03-18 14:30:00,12.63,12.68,12.62,12.64,14662000.0,10.0406,10.0804,10.0327,10.0486,14662000.0
2013-03-18 15:00:00,12.64,12.68,12.56,12.58,15014000.0,10.0486,10.0804,9.985,10.0009,15014000.0
2013-03-18 15:30:00,12.57,12.59,12.52,12.57,18050800.0,9.9929,10.0088,9.9532,9.9929,18050800.0
2013-03-19 09:30:00,12.79,12.88,12.72,12.85,32933400.0,10.1678,10.2394,10.1122,10.2155,32933400.0
2013-03-19 10:00:00,12.85,12.94,12.84,12.84,28637400.0,10.2155,10.2871,10.2076,10.2076,28637400.0
2013-03-19 10:30:00,12.84,12.86,12.77,12.83,21638600.0,10.2076,10.2235,10.1519,10.1996,21638600.0
2013-03-19 11:00:00,12.83,12.84,12.7,12.71,18368300.0,10.1996,10.2076,10.0963,10.1042,18368300.0
2013-03-19 11:30:00,12.71,12.78,12.65,12.68,21455400.0,10.1042,10.1599,10.0565,10.0804,21455400.0
2013-03-19 12:00:00,12.67,12.7,12.59,12.67,19198300.0,10.0724,10.0963,10.0088,10.0724,19198300.0
2013-03-19 12:30:00,12.66,12.73,12.63,12.7,11971700.0,10.0645,10.1201,10.0406,10.0963,11971700.0
2013-03-19 13:00:00,12.7,12.72,12.6,12.63,11356700.0,10.0963,10.1122,10.0168,10.0406,11356700.0
2013-03-19 13:30:00,12.64,12.68,12.62,12.63,8873100.0,10.0486,10.0804,10.0327,10.0406,8873100.0
2013-03-19 14:00:00,12.63,12.71,12.62,12.71,11286700.0,10.0406,10.1042,10.0327,10.1042,11286700.0
2013-03-19 14:30:00,12.71,12.73,12.65,12.68,10187300.0,10.1042,10.1201,10.0565,10.0804,10187300.0
2013-03-19 15:00:00,12.68,12.73,12.63,12.69,16047100.0,10.0804,10.1201,10.0406,10.0883,16047100.0
2013-03-19 15:30:00,12.68,12.72,12.64,12.71,18330000.0,10.0804,10.1122,10.0486,10.1042,18330000.0
2013-03-20 09:30:00,12.79,12.82,12.71,12.76,19633100.0,10.1678,10.1917,10.1042,10.144,19633100.0
2013-03-20 10:00:00,12.76,12.79,12.72,12.74,10289200.0,10.144,10.1678,10.1122,10.1281,10289200.0
2013-03-20 10:30:00,12.74,12.77,12.72,12.75,8909500.0,10.1281,10.1519,10.1122,10.136,8909500.0
2013-03-20 11:00:00,12.75,12.81,12.74,12.79,10455200.0,10.136,10.1837,10.1281,10.1678,10455200.0
2013-03-20 11:30:00,12.79,12.81,12.79,12.81,14218800.0,10.1678,10.1837,10.1678,10.1837,14218800.0
2013-03-20 12:00:00,12.8,12.86,12.79,12.85,16961900.0,10.1758,10.2235,10.1678,10.2155,16961900.0
2013-03-20 12:30:00,12.85,12.86,12.82,12.84,15384200.0,10.2155,10.2235,10.1917,10.2076,15384200.0
2013-03-20 13:00:00,12.84,12.86,12.83,12.84,13167800.0,10.2076,10.2235,10.1996,10.2076,13167800.0
2013-03-20 13:30:00,12.84,12.87,12.82,12.85,9239100.0,10.2076,10.2314,10.1917,10.2155,9239100.0
2013-03-20 14:00:00,12.85,12.89,12.82,12.87,22292600.0,10.2155,10.2473,10.1917,10.2314,22292600.0
2013-03-20 14:30:00,12.86,12.87,12.83,12.84,12818000.0,10.2235,10.2314,10.1996,10.2076,12818000.0
2013-03-20 15:00:00,12.83,12.84,12.79,12.83,14514800.0,10.1996,10.2076,10.1678,10.1996,14514800.0
2013-03-20 15:30:00,12.83,12.86,12.79,12.82,26557400.0,10.1996,10.2235,10.1678,10.1917,26557400.0
2013-03-21 09:30:00,12.71,12.84,12.71,12.83,17326000.0,10.1042,10.2076,10.1042,10.1996,17326000.0
2013-03-21 10:00:00,12.83,12.83,12.72,12.76,14429200.0,10.1996,10.1996,10.1122,10.144,14429200.0
2013-03-21 10:30:00,12.76,12.76,12.7,12.75,11643500.0,10.144,10.144,10.0963,10.136,11643500.0
2013-03-21 11:00:00,12.75,12.78,12.72,12.77,7293800.0,10.136,10.1599,10.1122,10.1519,7293800.0
2013-03-21 11:30:00,12.77,12.82,12.76,12.78,8591300.0,10.1519,10.1917,10.144,10.1599,8591300.0
2013-03-21 12:00:00,12.77,12.79,12.73,12.74,6585700.0,10.1519,10.1678,10.1201,10.1281,6585700.0
2013-03-21 12:30:00,12.74,12.75,12.71,12.71,6022900.0,10.1281,10.136,10.1042,10.1042,6022900.0
2013-03-21 13:00:00,12.72,12.73,12.64,12.65,11367000.0,10.1122,10.1201,10.0486,10.0565,11367000.0
2013-03-21 13:30:00,12.65,12.66,12.59,12.62,15071700.0,10.0565,10.0645,10.0088,10.0327,15071700.0
2013-03-21 14:00:00,12.62,12.64,12.55,12.63,11759300.0,10.0327,10.0486,9.977,10.0406,11759300.0
2013-03-21 14:30:00,12.63,12.65,12.61,12.62,7667000.0,10.0406,10.0565,10.0247,10.0327,7667000.0
2013-03-21 15:00:00,12.63,12.64,12.58,12.6,10998700.0,10.0406,10.0486,10.0009,10.0168,10998700.0
2013-03-21 15:30:00,12.61,12.61,12.56,12.56,18300900.0,10.0247,10.0247,9.985,9.985,18300900.0
2013-03-22 09:30:00,12.62,12.67,12.48,12.56,16606300.0,10.0327,10.0724,9.9214,9.985,16606300.0
2013-03-22 10:00:00,12.56,12.65,12.55,12.63,13097600.0,9.985,10.0565,9.977,10.0406,13097600.0
2013-03-22 10:30:00,12.63,12.66,12.53,12.57,10263900.0,10.0406,10.0645,9.9611,9.9929,10263900.0
2013-03-22 11:00:00,12.57,12.62,12.55,12.6,6676800.0,9.9929,10.0327,9.977,10.0168,6676800.0
2013-03-22 11:30:00,12.61,12.62,12.57,12.57,5495400.0,10.0247,10.0327,9.9929,9.9929,5495400.0
2013-03-22 12:00:00,12.58,12.61,12.56,12.56,3121500.0,10.0009,10.0247,9.985,9.985,3121500.0
2013-03-22 12:30:00,12.57,12.58,12.53,12.54,3950800.0,9.9929,10.0009,9.9611,9.9691,3950800.0
2013-03-22 13:00:00,12.54,12.58,12.53,12.58,3506100.0,9.9691,10.0009,9.9611,10.0009,3506100.0
2013-03-22 13:30:00,12.58,12.58,12.53,12.54,3254700.0,10.0009,10.0009,9.9611,9.9691,3254700.0
2013-03-22 14:00:00,12.53,12.54,12.49,12.52,6346100.0,9.9611,9.9691,9.9293,9.9532,6346100.0
2013-03-22 14:30:00,12.51,12.54,12.5,12.53,2986900.0,9.9452,9.9691,9.9373,9.9611,2986900.0
2013-03-22 15:00:00,12.53,12.53,12.48,12.51,6250400.0,9.9611,9.9611,9.9214,9.9452,6250400.0
2013-03-22 15:30:00,12.51,12.56,12.5,12.55,12266900.0,9.9452,9.985,9.9373,9.977,12266900.0
2013-03-25 09:30:00,12.68,12.72,12.6,12.62,16773400.0,10.0804,10.1122,10.0168,10.0327,16773400.0
2013-03-25 10:00:00,12.61,12.62,12.53,12.58,15167500.0,10.0247,10.0327,9.9611,10.0009,15167500.0
2013-03-25 10:30:00,12.58,12.58,12.44,12.49,16480600.0,10.0009,10.0009,9.8896,9.9293,16480600.0
2013-03-25 11:00:00,12.49,12.49,12.39,12.42,16532400.0,9.9293,9.9293,9.8498,9.8737,16532400.0
2013-03-25 11:30:00,12.42,12.5,12.4,12.47,8487000.0,9.8737,9.9373,9.8578,9.9134,8487000.0
2013-03-25 12:00:00,12.48,12.48,12.42,12.42,6083300.0,9.9214,9.9214,9.8737,9.8737,6083300.0
2013-03-25 12:30:00,12.42,12.44,12.4,12.41,6233300.0,9.8737,9.8896,9.8578,9.8657,6233300.0
2013-03-25 13:00:00,12.41,12.43,12.38,12.42,9869100.0,9.8657,9.8816,9.8419,9.8737,9869100.0
2013-03-25 13:30:00,12.42,12.45,12.39,12.42,11402800.0,9.8737,9.8975,9.8498,9.8737,11402800.0
2013-03-25 14:00:00,12.42,12.44,12.4,12.42,7020200.0,9.8737,9.8896,9.8578,9.8737,7020200.0
2013-03-25 14:30:00,12.42,12.42,12.39,12.4,5695500.0,9.8737,9.8737,9.8498,9.8578,5695500.0
2013-03-25 15:00:00,12.4,12.4,12.32,12.35,12447600.0,9.8578,9.8578,9.7942,9.818,12447600.0
2013-03-25 15:30:00,12.35,12.41,12.34,12.41,13410800.0,9.818,9.8657,9.8101,9.8657,13410800.0
2013-03-26 09:30:00,12.45,12.5,12.37,12.38,15251600.0,9.8975,9.9373,9.8339,9.8419,15251600.0
2013-03-26 10:00:00,12.38,12.39,12.33,12.37,12958400.0,9.8419,9.8498,9.8021,9.8339,12958400.0
2013-03-26 10:30:00,12.37,12.39,12.22,12.26,23181500.0,9.8339,9.8498,9.7147,9.7465,23181500.0
2013-03-26 11:00:00,12.27,12.27,12.15,12.19,16519500.0,9.7544,9.7544,9.659,9.6908,16519500.0
2013-03-26 11:30:00,12.18,12.27,12.18,12.22,11061400.0,9.6829,9.7544,9.6829,9.7147,11061400.0
2013-03-26 12:00:00,12.23,12.25,12.22,12.24,3915200.0,9.7226,9.7385,9.7147,9.7306,3915200.0
2013-03-26 12:30:00,12.24,12.26,12.19,12.19,4716500.0,9.7306,9.7465,9.6908,9.6908,4716500.0
2013-03-26 13:00:00,12.2,12.25,12.19,12.25,4653300.0,9.6988,9.7385,9.6908,9.7385,4653300.0
2013-03-26 13:30:00,12.24,12.32,12.24,12.3,6498500.0,9.7306,9.7942,9.7306,9.7783,6498500.0
2013-03-26 14:00:00,12.29,12.31,12.26,12.28,4925200.0,9.7703,9.7862,9.7465,9.7624,4925200.0
2013-03-26 14:30:00,12.27,12.28,12.24,12.28,5042500.0,9.7544,9.7624,9.7306,9.7624,5042500.0
2013-03-26 15:00:00,12.28,12.31,12.26,12.29,9098500.0,9.7624,9.7862,9.7465,9.7703,9098500.0
2013-03-26 15:30:00,12.29,12.31,12.26,12.28,12195000.0,9.7703,9.7862,9.7465,9.7624,12195000.0
2013-03-27 09:30:00,12.14,12.25,12.12,12.22,16283000.0,9.6511,9.7385,9.6352,9.7147,16283000.0
2013-03-27 10:00:00,12.22,12.28,12.18,12.21,13399200.0,9.7147,9.7624,9.6829,9.7067,13399200.0
2013-03-27 10:30:00,12.21,12.24,12.18,12.19,9707900.0,9.7067,9.7306,9.6829,9.6908,9707900.0
2013-03-27 11:00:00,12.19,12.23,12.16,12.17,7474500.0,9.6908,9.7226,9.667,9.6749,7474500.0
2013-03-27 11:30:00,12.18,12.2,12.17,12.17,4870800.0,9.6829,9.6988,9.6749,9.6749,4870800.0
2013-03-27 12:00:00,12.17,12.18,12.13,12.15,6333000.0,9.6749,9.6829,9.6431,9.659,6333000.0
2013-03-27 12:30:00,12.15,12.2,12.13,12.2,7718500.0,9.659,9.6988,9.6431,9.6988,7718500.0
2013-03-27 13:00:00,12.19,12.21,12.17,12.2,4611400.0,9.6908,9.7067,9.6749,9.6988,4611400.0
2013-03-27 13:30:00,12.2,12.22,12.18,12.19,3656500.0,9.6988,9.7147,9.6829,9.6908,3656500.0
2013-03-27 14:00:00,12.2,12.24,12.19,12.24,4523400.0,9.6988,9.7306,9.6908,9.7306,4523400.0
2013-03-27 14:30:00,12.24,12.27,12.23,12.25,5271700.0,9.7306,9.7544,9.7226,9.7385,5271700.0
2013-03-27 15:00:00,12.25,12.26,12.22,12.23,6095000.0,9.7385,9.7465,9.7147,9.7226,6095000.0
2013-03-27 15:30:00,12.24,12.26,12.22,12.24,12111700.0,9.7306,9.7465,9.7147,9.7306,12111700.0
2013-03-28 09:30:00,12.24,12.28,12.17,12.18,11914100.0,9.7306,9.7624,9.6749,9.6829,11914100.0
2013-03-28 10:00:00,12.19,12.2,12.11,12.16,14724000.0,9.6908,9.6988,9.6272,9.667,14724000.0
2013-03-28 10:30:00,12.16,12.19,12.13,12.19,7515900.0,9.667,9.6908,9.6431,9.6908,7515900.0
2013-03-28 11:00:00,12.19,12.2,12.15,12.19,4028000.0,9.6908,9.6988,9.659,9.6908,4028000.0
2013-03-28 11:30:00,12.19,12.19,12.16,12.17,4527100.0,9.6908,9.6908,9.667,9.6749,4527100.0
2013-03-28 12:00:00,12.16,12.17,12.15,12.16,3215700.0,9.667,9.6749,9.659,9.667,3215700.0
2013-03-28 12:30:00,12.16,12.17,12.13,12.14,4189600.0,9.667,9.6749,9.6431,9.6511,4189600.0
2013-03-28 13:00:00,12.15,12.17,12.14,12.16,2664900.0,9.659,9.6749,9.6511,9.667,2664900.0
2013-03-28 13:30:00,12.16,12.17,12.14,12.16,2956500.0,9.667,9.6749,9.6511,9.667,2956500.0
2013-03-28 14:00:00,12.16,12.17,12.14,12.15,2858400.0,9.667,9.6749,9.6511,9.659,2858400.0
2013-03-28 14:30:00,12.15,12.17,12.13,12.17,3475100.0,9.659,9.6749,9.6431,9.6749,3475100.0
2013-03-28 15:00:00,12.17,12.18,12.15,12.17,3926100.0,9.6749,9.6829,9.659,9.6749,3926100.0
2013-03-28 15:30:00,12.17,12.21,12.15,12.17,14127400.0,9.6749,9.7067,9.659,9.6749,14127400.0
2013-04-01 09:30:00,12.16,12.28,12.13,12.24,13392600.0,9.667,9.7624,9.6431,9.7306,13392600.0
2013-04-01 10:00:00,12.25,12.27,12.15,12.23,11030100.0,9.7385,9.7544,9.659,9.7226,11030100.0
2013-04-01 10:30:00,12.22,12.22,12.14,12.15,8662000.0,9.7147,9.7147,9.6511,9.659,8662000.0
2013-04-01 11:00:00,12.14,12.17,12.12,12.14,6363000.0,9.6511,9.6749,9.6352,9.6511,6363000.0
2013-04-01 11:30:00,12.14,12.17,12.13,12.15,4016300.0,9.6511,9.6749,9.6431,9.659,4016300.0
2013-04-01 12:00:00,12.15,12.15,12.13,12.15,2102700.0,9.659,9.659,9.6431,9.659,2102700.0
2013-04-01 12:30:00,12.14,12.17,12.13,12.17,3050100.0,9.6511,9.6749,9.6431,9.6749,3050100.0
2013-04-01 13:00:00,12.17,12.2,12.15,12.2,4532600.0,9.6749,9.6988,9.659,9.6988,4532600.0
2013-04-01 13:30:00,12.2,12.2,12.17,12.18,4081600.0,9.6988,9.6988,9.6749,9.6829,4081600.0
2013-04-01 14:00:00,12.17,12.19,12.16,12.17,2915100.0,9.6749,9.6908,9.667,9.6749,2915100.0
2013-04-01 14:30:00,12.16,12.19,12.15,12.16,3084400.0,9.667,9.6908,9.659,9.667,3084400.0
2013-04-01 15:00:00,12.16,12.17,12.12,12.13,5882700.0,9.667,9.6749,9.6352,9.6431,5882700.0
2013-04-01 15:30:00,12.13,12.16,12.1,12.16,10301700.0,9.6431,9.667,9.6193,9.667,10301700.0
2013-04-02 09:30:00,12.23,12.25,12.16,12.2,12277600.0,9.7226,9.7385,9.667,9.6988,12277600.0
2013-04-02 10:00:00,12.2,12.21,12.15,12.19,8470900.0,9.6988,9.7067,9.659,9.6908,8470900.0
2013-04-02 10:30:00,12.2,12.22,12.17,12.21,11003900.0,9.6988,9.7147,9.6749,9.7067,11003900.0
2013-04-02 11:00:00,12.21,12.22,12.17,12.18,5487500.0,9.7067,9.7147,9.6749,9.6829,5487500.0
2013-04-02 11:30:00,12.18,12.21,12.16,12.2,6737700.0,9.6829,9.7067,9.667,9.6988,6737700.0
2013-04-02 12:00:00,12.21,12.22,12.17,12.19,7596400.0,9.7067,9.7147,9.6749,9.6908,7596400.0
2013-04-02 12:30:00,12.19,12.2,12.18,12.2,3178700.0,9.6908,9.6988,9.6829,9.6988,3178700.0
2013-04-02 13:00:00,12.2,12.21,12.17,12.19,6690900.0,9.6988,9.7067,9.6749,9.6908,6690900.0
2013-04-02 13:30:00,12.19,12.19,12.18,12.19,2869400.0,9.6908,9.6908,9.6829,9.6908,2869400.0
2013-04-02 14:00:00,12.19,12.19,12.17,12.19,3982700.0,9.6908,9.6908,9.6749,9.6908,3982700.0
2013-04-02 14:30:00,12.18,12.2,12.17,12.18,6248900.0,9.6829,9.6988,9.6749,9.6829,6248900.0
2013-04-02 15:00:00,12.19,12.2,12.18,12.19,2858800.0,9.6908,9.6988,9.6829,9.6908,2858800.0
2013-04-02 15:30:00,12.19,12.2,12.14,12.14,19622200.0,9.6908,9.6988,9.6511,9.6511,19622200.0
2013-04-03 09:30:00,12.12,12.14,11.91,11.96,27718600.0,9.6352,9.6511,9.4682,9.508,27718600.0
2013-04-03 10:00:00,11.96,11.97,11.83,11.88,25283700.0,9.508,9.5159,9.4046,9.4444,25283700.0
2013-04-03 10:30:00,11.87,11.88,11.8,11.8,17053700.0,9.4364,9.4444,9.3808,9.3808,17053700.0
2013-04-03 11:00:00,11.81,11.85,11.76,11.84,15992200.0,9.3887,9.4205,9.349,9.4126,15992200.0
2013-04-03 11:30:00,11.83,11.84,11.77,11.82,9351900.0,9.4046,9.4126,9.3569,9.3967,9351900.0
2013-04-03 12:00:00,11.82,11.83,11.77,11.78,7239000.0,9.3967,9.4046,9.3569,9.3649,7239000.0
2013-04-03 12:30:00,11.79,11.81,11.73,11.76,9576900.0,9.3728,9.3887,9.3251,9.349,9576900.0
2013-04-03 13:00:00,11.77,11.8,11.75,11.79,8350500.0,9.3569,9.3808,9.341,9.3728,8350500.0
2013-04-03 13:30:00,11.79,11.8,11.74,11.76,7408000.0,9.3728,9.3808,9.3331,9.349,7408000.0
2013-04-03 14:00:00,11.77,11.81,11.74,11.74,11240200.0,9.3569,9.3887,9.3331,9.3331,11240200.0
2013-04-03 14:30:00,11.74,11.79,11.72,11.78,9335800.0,9.3331,9.3728,9.3172,9.3649,9335800.0
2013-04-03 15:00:00,11.78,11.79,11.75,11.79,6575600.0,9.3649,9.3728,9.341,9.3728,6575600.0
2013-04-03 15:30:00,11.79,11.85,11.74,11.81,28464000.0,9.3728,9.4205,9.3331,9.3887,28464000.0
2013-04-04 09:30:00,11.81,11.93,11.72,11.92,23779100.0,9.3887,9.4841,9.3172,9.4762,23779100.0
2013-04-04 10:00:00,11.93,11.99,11.84,11.85,17563900.0,9.4841,9.5318,9.4126,9.4205,17563900.0
2013-04-04 10:30:00,11.84,11.93,11.81,11.9,10525500.0,9.4126,9.4841,9.3887,9.4603,10525500.0
2013-04-04 11:00:00,11.9,11.98,11.89,11.96,9183400.0,9.4603,9.5239,9.4523,9.508,9183400.0
2013-04-04 11:30:00,11.96,11.96,11.88,11.9,5514900.0,9.508,9.508,9.4444,9.4603,5514900.0
2013-04-04 12:00:00,11.89,11.9,11.83,11.86,6181800.0,9.4523,9.4603,9.4046,9.4285,6181800.0
2013-04-04 12:30:00,11.87,11.89,11.85,11.88,4541600.0,9.4364,9.4523,9.4205,9.4444,4541600.0
2013-04-04 13:00:00,11.89,11.9,11.83,11.9,4669200.0,9.4523,9.4603,9.4046,9.4603,4669200.0
2013-04-04 13:30:00,11.9,11.94,11.88,11.91,5035500.0,9.4603,9.4921,9.4444,9.4682,5035500.0
2013-04-04 14:00:00,11.91,11.92,11.88,11.91,4579000.0,9.4682,9.4762,9.4444,9.4682,4579000.0
2013-04-04 14:30:00,11.92,11.92,11.88,11.89,3483100.0,9.4762,9.4762,9.4444,9.4523,3483100.0
2013-04-04 15:00:00,11.89,11.9,11.87,11.88,3756000.0,9.4523,9.4603,9.4364,9.4444,3756000.0
2013-04-04 15:30:00,11.89,11.94,11.88,11.93,9765300.0,9.4523,9.4921,9.4444,9.4841,9765300.0
2013-04-05 09:30:00,11.67,11.78,11.64,11.72,21208700.0,9.2774,9.3649,9.2536,9.3172,21208700.0
2013-04-05 10:00:00,11.71,11.89,11.71,11.87,15617200.0,9.3092,9.4523,9.3092,9.4364,15617200.0
2013-04-05 10:30:00,11.87,11.92,11.81,11.9,10147200.0,9.4364,9.4762,9.3887,9.4603,10147200.0
2013-04-05 11:00:00,11.9,11.98,11.89,11.94,10491000.0,9.4603,9.5239,9.4523,9.4921,10491000.0
2013-04-05 11:30:00,11.94,11.97,11.91,11.92,6539800.0,9.4921,9.5159,9.4682,9.4762,6539800.0
2013-04-05 12:00:00,11.92,11.93,11.9,11.92,4655700.0,9.4762,9.4841,9.4603,9.4762,4655700.0
2013-04-05 12:30:00,11.91,11.92,11.87,11.89,4230900.0,9.4682,9.4762,9.4364,9.4523,4230900.0
2013-04-05 13:00:00,11.88,11.98,11.88,11.97,7924800.0,9.4444,9.5239,9.4444,9.5159,7924800.0
2013-04-05 13:30:00,11.97,11.99,11.95,11.96,6311900.0,9.5159,9.5318,9.5,9.508,6311900.0
2013-04-05 14:00:00,11.96,11.97,11.93,11.95,4156900.0,9.508,9.5159,9.4841,9.5,4156900.0
2013-04-05 14:30:00,11.95,11.97,11.93,11.96,3709600.0,9.5,9.5159,9.4841,9.508,3709600.0
2013-04-05 15:00:00,11.96,11.97,11.94,11.96,4583400.0,9.508,9.5159,9.4921,9.508,4583400.0
2013-04-05 15:30:00,11.96,12.01,11.94,11.97,19074400.0,9.508,9.5477,9.4921,9.5159,19074400.0
2013-04-08 09:30:00,12.0,12.04,11.91,11.94,15241900.0,9.5398,9.5716,9.4682,9.4921,15241900.0
2013-04-08 10:00:00,11.94,11.99,11.91,11.96,12638700.0,9.4921,9.5318,9.4682,9.508,12638700.0
2013-04-08 10:30:00,11.96,11.98,11.95,11.97,5703500.0,9.508,9.5239,9.5,9.5159,5703500.0
2013-04-08 11:00:00,11.97,11.99,11.96,11.96,4407000.0,9.5159,9.5318,9.508,9.508,4407000.0
2013-04-08 11:30:00,11.97,11.97,11.91,11.92,3947000.0,9.5159,9.5159,9.4682,9.4762,3947000.0
2013-04-08 12:00:00,11.93,11.94,11.91,11.93,2791900.0,9.4841,9.4921,9.4682,9.4841,2791900.0
2013-04-08 12:30:00,11.94,11.96,11.93,11.95,1863500.0,9.4921,9.508,9.4841,9.5,1863500.0
2013-04-08 13:00:00,11.95,11.98,11.94,11.95,2956700.0,9.5,9.5239,9.4921,9.5,2956700.0
2013-04-08 13:30:00,11.96,12.01,11.95,12.01,5610000.0,9.508,9.5477,9.5,9.5477,5610000.0
2013-04-08 14:00:00,12.01,12.07,12.0,12.05,7952200.0,9.5477,9.5954,9.5398,9.5795,7952200.0
2013-04-08 14:30:00,12.05,12.09,12.04,12.06,5853700.0,9.5795,9.6113,9.5716,9.5875,5853700.0
2013-04-08 15:00:00,12.06,12.15,12.06,12.14,8717300.0,9.5875,9.659,9.5875,9.6511,8717300.0
2013-04-08 15:30:00,12.13,12.21,12.12,12.2,16771000.0,9.6431,9.7067,9.6352,9.6988,16771000.0
2013-04-09 09:30:00,12.25,12.35,12.24,12.3,22291900.0,9.7385,9.818,9.7306,9.7783,22291900.0
2013-04-09 10:00:00,12.3,12.34,12.28,12.3,11940400.0,9.7783,9.8101,9.7624,9.7783,11940400.0
2013-04-09 10:30:00,12.29,12.32,12.21,12.24,10642100.0,9.7703,9.7942,9.7067,9.7306,10642100.0
2013-04-09 11:00:00,12.24,12.26,12.22,12.23,4699000.0,9.7306,9.7465,9.7147,9.7226,4699000.0
2013-04-09 11:30:00,12.23,12.3,12.23,12.3,5326400.0,9.7226,9.7783,9.7226,9.7783,5326400.0
2013-04-09 12:00:00,12.3,12.31,12.28,12.29,4120500.0,9.7783,9.7862,9.7624,9.7703,4120500.0
2013-04-09 12:30:00,12.3,12.32,12.26,12.26,3451500.0,9.7783,9.7942,9.7465,9.7465,3451500.0
2013-04-09 13:00:00,12.26,12.29,12.24,12.29,17547000.0,9.7465,9.7703,9.7306,9.7703,17547000.0
2013-04-09 13:30:00,12.28,12.29,12.24,12.25,4595300.0,9.7624,9.7703,9.7306,9.7385,4595300.0
2013-04-09 14:00:00,12.26,12.29,12.25,12.29,3689900.0,9.7465,9.7703,9.7385,9.7703,3689900.0
2013-04-09 14:30:00,12.28,12.34,12.26,12.32,12421800.0,9.7624,9.8101,9.7465,9.7942,12421800.0
2013-04-09 15:00:00,12.32,12.32,12.27,12.29,9070200.0,9.7942,9.7942,9.7544,9.7703,9070200.0
2013-04-09 15:30:00,12.3,12.3,12.24,12.24,12012700.0,9.7783,9.7783,9.7306,9.7306,12012700.0
2013-04-10 09:30:00,12.31,12.39,12.27,12.39,17863500.0,9.7862,9.8498,9.7544,9.8498,17863500.0
2013-04-10 10:00:00,12.39,12.4,12.3,12.34,14272100.0,9.8498,9.8578,9.7783,9.8101,14272100.0
2013-04-10 10:30:00,12.33,12.36,12.28,12.35,10355400.0,9.8021,9.826,9.7624,9.818,10355400.0
2013-04-10 11:00:00,12.35,12.36,12.29,12.32,6976200.0,9.818,9.826,9.7703,9.7942,6976200.0
2013-04-10 11:30:00,12.32,12.36,12.31,12.33,6227700.0,9.7942,9.826,9.7862,9.8021,6227700.0
2013-04-10 12:00:00,12.33,12.35,12.31,12.33,3937900.0,9.8021,9.818,9.7862,9.8021,3937900.0
2013-04-10 12:30:00,12.33,12.36,12.31,12.34,4828800.0,9.8021,9.826,9.7862,9.8101,4828800.0
2013-04-10 13:00:00,12.34,12.34,12.28,12.31,5864500.0,9.8101,9.8101,9.7624,9.7862,5864500.0
2013-04-10 13:30:00,12.32,12.33,12.29,12.31,4034200.0,9.7942,9.8021,9.7703,9.7862,4034200.0
2013-04-10 14:00:00,12.31,12.32,12.29,12.3,3543000.0,9.7862,9.7942,9.7703,9.7783,3543000.0
2013-04-10 14:30:00,12.3,12.32,12.29,12.3,3379900.0,9.7783,9.7942,9.7703,9.7783,3379900.0
2013-04-10 15:00:00,12.31,12.32,12.26,12.29,7665500.0,9.7862,9.7942,9.7465,9.7703,7665500.0
2013-04-10 15:30:00,12.29,12.33,12.28,12.32,8750300.0,9.7703,9.8021,9.7624,9.7942,8750300.0
2013-04-11 09:30:00,12.31,12.33,12.16,12.24,15743700.0,9.7862,9.8021,9.667,9.7306,15743700.0
2013-04-11 10:00:00,12.24,12.29,12.23,12.25,8249500.0,9.7306,9.7703,9.7226,9.7385,8249500.0
2013-04-11 10:30:00,12.26,12.33,12.24,12.3,7884200.0,9.7465,9.8021,9.7306,9.7783,7884200.0
2013-04-11 11:00:00,12.31,12.32,12.28,12.29,11155700.0,9.7862,9.7942,9.7624,9.7703,11155700.0
2013-04-11 11:30:00,12.29,12.3,12.25,12.28,4391500.0,9.7703,9.7783,9.7385,9.7624,4391500.0
2013-04-11 12:00:00,12.29,12.29,12.25,12.25,4094200.0,9.7703,9.7703,9.7385,9.7385,4094200.0
2013-04-11 12:30:00,12.26,12.28,12.25,12.26,3921500.0,9.7465,9.7624,9.7385,9.7465,3921500.0
2013-04-11 13:00:00,12.27,12.3,12.26,12.28,5199500.0,9.7544,9.7783,9.7465,9.7624,5199500.0
2013-04-11 13:30:00,12.28,12.3,12.26,12.26,2141800.0,9.7624,9.7783,9.7465,9.7465,2141800.0
2013-04-11 14:00:00,12.27,12.29,12.25,12.28,4429600.0,9.7544,9.7703,9.7385,9.7624,4429600.0
2013-04-11 14:30:00,12.28,12.3,12.26,12.29,5437500.0,9.7624,9.7783,9.7465,9.7703,5437500.0
2013-04-11 15:00:00,12.28,12.31,12.25,12.26,7653200.0,9.7624,9.7862,9.7385,9.7465,7653200.0
2013-04-11 15:30:00,12.26,12.28,12.22,12.25,12033700.0,9.7465,9.7624,9.7147,9.7385,12033700.0
2013-04-12 09:30:00,12.15,12.25,12.09,12.17,16118000.0,9.659,9.7385,9.6113,9.6749,16118000.0
2013-04-12 10:00:00,12.17,12.21,12.12,12.17,7686700.0,9.6749,9.7067,9.6352,9.6749,7686700.0
2013-04-12 10:30:00,12.17,12.17,12.1,12.12,7249500.0,9.6749,9.6749,9.6193,9.6352,7249500.0
2013-04-12 11:00:00,12.13,12.14,12.09,12.13,6477800.0,9.6431,9.6511,9.6113,9.6431,6477800.0
2013-04-12 11:30:00,12.12,12.13,12.07,12.12,6406000.0,9.6352,9.6431,9.5954,9.6352,6406000.0
2013-04-12 12:00:00,12.12,12.13,12.08,12.09,3663600.0,9.6352,9.6431,9.6034,9.6113,3663600.0
2013-04-12 12:30:00,12.09,12.16,12.08,12.14,4324300.0,9.6113,9.667,9.6034,9.6511,4324300.0
2013-04-12 13:00:00,12.15,12.21,12.14,12.17,5017200.0,9.659,9.7067,9.6511,9.6749,5017200.0
2013-04-12 13:30:00,12.16,12.17,12.14,12.16,1962200.0,9.667,9.6749,9.6511,9.667,1962200.0
2013-04-12 14:00:00,12.15,12.17,12.13,12.13,2449400.0,9.659,9.6749,9.6431,9.6431,2449400.0
2013-04-12 14:30:00,12.13,12.15,12.11,12.13,3475600.0,9.6431,9.659,9.6272,9.6431,3475600.0
2013-04-12 15:00:00,12.14,12.17,12.13,12.16,3402800.0,9.6511,9.6749,9.6431,9.667,3402800.0
2013-04-12 15:30:00,12.16,12.16,12.14,12.15,8235900.0,9.667,9.667,9.6511,9.659,8235900.0
2013-04-15 09:30:00,12.19,12.32,12.1,12.31,24324400.0,9.6908,9.7942,9.6193,9.7862,24324400.0
2013-04-15 10:00:00,12.31,12.31,12.23,12.29,14365200.0,9.7862,9.7862,9.7226,9.7703,14365200.0
2013-04-15 10:30:00,12.29,12.32,12.25,12.26,16280500.0,9.7703,9.7942,9.7385,9.7465,16280500.0
2013-04-15 11:00:00,12.26,12.27,12.17,12.17,11127700.0,9.7465,9.7544,9.6749,9.6749,11127700.0
2013-04-15 11:30:00,12.18,12.19,12.1,12.11,9086200.0,9.6829,9.6908,9.6193,9.6272,9086200.0
2013-04-15 12:00:00,12.12,12.13,12.05,12.11,7762100.0,9.6352,9.6431,9.5795,9.6272,7762100.0
2013-04-15 12:30:00,12.1,12.11,12.01,12.05,9338000.0,9.6193,9.6272,9.5477,9.5795,9338000.0
2013-04-15 13:00:00,12.04,12.08,12.03,12.06,5366900.0,9.5716,9.6034,9.5636,9.5875,5366900.0
2013-04-15 13:30:00,12.07,12.12,12.06,12.08,4537300.0,9.5954,9.6352,9.5875,9.6034,4537300.0
2013-04-15 14:00:00,12.08,12.09,12.02,12.04,6673700.0,9.6034,9.6113,9.5557,9.5716,6673700.0
2013-04-15 14:30:00,12.04,12.15,12.04,12.08,7407900.0,9.5716,9.659,9.5716,9.6034,7407900.0
2013-04-15 15:00:00,12.08,12.08,12.02,12.03,12406500.0,9.6034,9.6034,9.5557,9.5636,12406500.0
2013-04-15 15:30:00,12.04,12.04,11.97,11.97,22873500.0,9.5716,9.5716,9.5159,9.5159,22873500.0
2013-04-16 09:30:00,12.21,12.21,12.15,12.18,15633200.0,9.7067,9.7067,9.659,9.6829,15633200.0
2013-04-16 10:00:00,12.17,12.19,12.13,12.15,11259200.0,9.6749,9.6908,9.6431,9.659,11259200.0
2013-04-16 10:30:00,12.15,12.16,12.08,12.12,8945400.0,9.659,9.667,9.6034,9.6352,8945400.0
2013-04-16 11:00:00,12.12,12.19,12.1,12.19,8230900.0,9.6352,9.6908,9.6193,9.6908,8230900.0
2013-04-16 11:30:00,12.19,12.21,12.17,12.19,10157300.0,9.6908,9.7067,9.6749,9.6908,10157300.0
2013-04-16 12:00:00,12.19,12.21,12.14,12.15,5743000.0,9.6908,9.7067,9.6511,9.659,5743000.0
2013-04-16 12:30:00,12.16,12.19,12.14,12.18,5610200.0,9.667,9.6908,9.6511,9.6829,5610200.0
2013-04-16 13:00:00,12.18,12.18,12.15,12.17,5212400.0,9.6829,9.6829,9.659,9.6749,5212400.0
2013-04-16 13:30:00,12.17,12.18,12.16,12.18,3293800.0,9.6749,9.6829,9.667,9.6829,3293800.0
2013-04-16 14:00:00,12.17,12.18,12.15,12.16,4116800.0,9.6749,9.6829,9.659,9.667,4116800.0
2013-04-16 14:30:00,12.16,12.18,12.14,12.15,8073500.0,9.667,9.6829,9.6511,9.659,8073500.0
2013-04-16 15:00:00,12.15,12.29,12.15,12.28,14347200.0,9.659,9.7703,9.659,9.7624,14347200.0
2013-04-16 15:30:00,12.28,12.36,12.24,12.28,35786400.0,9.7624,9.826,9.7306,9.7624,35786400.0
2013-04-17 09:30:00,11.91,12.02,11.75,11.87,48334700.0,9.4682,9.5557,9.341,9.4364,48334700.0
2013-04-17 10:00:00,11.86,11.88,11.76,11.79,30677500.0,9.4285,9.4444,9.349,9.3728,30677500.0
2013-04-17 10:30:00,11.8,11.8,11.7,11.7,25840500.0,9.3808,9.3808,9.3013,9.3013,25840500.0
2013-04-17 11:00:00,11.71,11.75,11.67,11.67,21283200.0,9.3092,9.341,9.2774,9.2774,21283200.0
2013-04-17 11:30:00,11.68,11.7,11.53,11.56,28226100.0,9.2854,9.3013,9.1661,9.19,28226100.0
2013-04-17 12:00:00,11.55,11.59,11.46,11.49,22876200.0,9.182,9.2138,9.1105,9.1343,22876200.0
2013-04-17 12:30:00,11.48,11.57,11.45,11.53,14979400.0,9.1264,9.1979,9.1025,9.1661,14979400.0
2013-04-17 13:00:00,11.53,11.55,11.48,11.55,13445400.0,9.1661,9.182,9.1264,9.182,13445400.0
2013-04-17 13:30:00,11.54,11.61,11.54,11.59,12800400.0,9.1741,9.2297,9.1741,9.2138,12800400.0
2013-04-17 14:00:00,11.59,11.6,11.53,11.6,10804100.0,9.2138,9.2218,9.1661,9.2218,10804100.0
2013-04-17 14:30:00,11.59,11.68,11.58,11.67,18374400.0,9.2138,9.2854,9.2059,9.2774,18374400.0
2013-04-17 15:00:00,11.67,11.74,11.66,11.67,14083600.0,9.2774,9.3331,9.2695,9.2774,14083600.0
2013-04-17 15:30:00,11.68,11.74,11.61,11.68,26775000.0,9.2854,9.3331,9.2297,9.2854,26775000.0
2013-04-18 09:30:00,11.62,11.65,11.4,11.41,27000500.0,9.2377,9.2615,9.0628,9.0707,27000500.0
2013-04-18 10:00:00,11.41,11.41,11.23,11.3,34626300.0,9.0707,9.0707,8.9277,8.9833,34626300.0
2013-04-18 10:30:00,11.3,11.4,11.28,11.37,19788500.0,8.9833,9.0628,8.9674,9.0389,19788500.0
2013-04-18 11:00:00,11.38,11.4,11.28,11.34,15481100.0,9.0469,9.0628,8.9674,9.0151,15481100.0
2013-04-18 11:30:00,11.35,11.37,11.28,11.29,10715800.0,9.023,9.0389,8.9674,8.9754,10715800.0
2013-04-18 12:00:00,11.3,11.31,11.24,11.27,9064700.0,8.9833,8.9913,8.9356,8.9595,9064700.0
2013-04-18 12:30:00,11.27,11.35,11.25,11.34,8926000.0,8.9595,9.023,8.9436,9.0151,8926000.0
2013-04-18 13:00:00,11.34,11.46,11.33,11.44,12543700.0,9.0151,9.1105,9.0072,9.0946,12543700.0
2013-04-18 13:30:00,11.44,11.46,11.36,11.36,8419400.0,9.0946,9.1105,9.031,9.031,8419400.0
2013-04-18 14:00:00,11.36,11.37,11.3,11.36,8992000.0,9.031,9.0389,8.9833,9.031,8992000.0
2013-04-18 14:30:00,11.36,11.38,11.27,11.3,9730100.0,9.031,9.0469,8.9595,8.9833,9730100.0
2013-04-18 15:00:00,11.3,11.39,11.29,11.39,9629300.0,8.9833,9.0548,8.9754,9.0548,9629300.0
2013-04-18 15:30:00,11.38,11.45,11.36,11.44,24493800.0,9.0469,9.1025,9.031,9.0946,24493800.0
2013-04-19 09:30:00,11.56,11.57,11.43,11.47,22850600.0,9.19,9.1979,9.0866,9.1184,22850600.0
2013-04-19 10:00:00,11.46,11.55,11.46,11.53,15380200.0,9.1105,9.182,9.1105,9.1661,15380200.0
2013-04-19 10:30:00,11.53,11.55,11.51,11.54,8874400.0,9.1661,9.182,9.1502,9.1741,8874400.0
2013-04-19 11:00:00,11.53,11.56,11.53,11.54,6118100.0,9.1661,9.19,9.1661,9.1741,6118100.0
2013-04-19 11:30:00,11.54,11.64,11.54,11.6,8584600.0,9.1741,9.2536,9.1741,9.2218,8584600.0
2013-04-19 12:00:00,11.6,11.61,11.56,11.58,4903300.0,9.2218,9.2297,9.19,9.2059,4903300.0
2013-04-19 12:30:00,11.58,11.62,11.57,11.6,5208900.0,9.2059,9.2377,9.1979,9.2218,5208900.0
2013-04-19 13:00:00,11.61,11.65,11.6,11.64,4575400.0,9.2297,9.2615,9.2218,9.2536,4575400.0
2013-04-19 13:30:00,11.64,11.68,11.64,11.67,4602300.0,9.2536,9.2854,9.2536,9.2774,4602300.0
2013-04-19 14:00:00,11.68,11.69,11.65,11.68,5871100.0,9.2854,9.2933,9.2615,9.2854,5871100.0
2013-04-19 14:30:00,11.67,11.68,11.64,11.66,6552300.0,9.2774,9.2854,9.2536,9.2695,6552300.0
2013-04-19 15:00:00,11.67,11.67,11.64,11.66,4930500.0,9.2774,9.2774,9.2536,9.2695,4930500.0
2013-04-19 15:30:00,11.66,11.68,11.64,11.66,13258800.0,9.2695,9.2854,9.2536,9.2695,13258800.0
2013-04-22 09:30:00,11.68,11.75,11.66,11.73,16484000.0,9.2854,9.341,9.2695,9.3251,16484000.0
2013-04-22 10:00:00,11.73,11.73,11.59,11.61,13346800.0,9.3251,9.3251,9.2138,9.2297,13346800.0
2013-04-22 10:30:00,11.61,11.65,11.57,11.65,7368500.0,9.2297,9.2615,9.1979,9.2615,7368500.0
2013-04-22 11:00:00,11.65,11.66,11.61,11.63,7079000.0,9.2615,9.2695,9.2297,9.2456,7079000.0
2013-04-22 11:30:00,11.63,11.67,11.63,11.64,3637200.0,9.2456,9.2774,9.2456,9.2536,3637200.0
2013-04-22 12:00:00,11.65,11.67,11.64,11.66,2568500.0,9.2615,9.2774,9.2536,9.2695,2568500.0
2013-04-22 12:30:00,11.66,11.7,11.66,11.68,3959800.0,9.2695,9.3013,9.2695,9.2854,3959800.0
2013-04-22 13:00:00,11.69,11.7,11.68,11.7,1756500.0,9.2933,9.3013,9.2854,9.3013,1756500.0
2013-04-22 13:30:00,11.7,11.73,11.66,11.68,4186500.0,9.3013,9.3251,9.2695,9.2854,4186500.0
2013-04-22 14:00:00,11.68,11.74,11.67,11.72,3992900.0,9.2854,9.3331,9.2774,9.3172,3992900.0
2013-04-22 14:30:00,11.73,11.75,11.72,11.73,4950800.0,9.3251,9.341,9.3172,9.3251,4950800.0
2013-04-22 15:00:00,11.73,11.75,11.71,11.71,5434800.0,9.3251,9.341,9.3092,9.3092,5434800.0
2013-04-22 15:30:00,11.71,11.73,11.69,11.71,10200100.0,9.3092,9.3251,9.2933,9.3092,10200100.0
2013-04-23 09:30:00,11.91,12.04,11.9,11.98,28780500.0,9.4682,9.5716,9.4603,9.5239,28780500.0
2013-04-23 10:00:00,11.98,12.09,11.96,12.07,17051300.0,9.5239,9.6113,9.508,9.5954,17051300.0
2013-04-23 10:30:00,12.08,12.1,12.07,12.08,12750400.0,9.6034,9.6193,9.5954,9.6034,12750400.0
2013-04-23 11:00:00,12.08,12.13,12.05,12.13,12448100.0,9.6034,9.6431,9.5795,9.6431,12448100.0
2013-04-23 11:30:00,12.12,12.15,12.11,12.15,8561400.0,9.6352,9.659,9.6272,9.659,8561400.0
2013-04-23 12:00:00,12.15,12.15,12.11,12.13,8755600.0,9.659,9.659,9.6272,9.6431,8755600.0
2013-04-23 12:30:00,12.13,12.15,12.1,12.14,8511800.0,9.6431,9.659,9.6193,9.6511,8511800.0
2013-04-23 13:00:00,12.14,12.16,11.95,12.1,24041600.0,9.6511,9.667,9.5,9.6193,24041600.0
2013-04-23 13:30:00,12.1,12.13,12.08,12.11,5734900.0,9.6193,9.6431,9.6034,9.6272,5734900.0
2013-04-23 14:00:00,12.11,12.11,12.05,12.05,5952800.0,9.6272,9.6272,9.5795,9.5795,5952800.0
2013-04-23 14:30:00,12.05,12.1,12.04,12.09,6109300.0,9.5795,9.6193,9.5716,9.6113,6109300.0
2013-04-23 15:00:00,12.09,12.13,12.09,12.11,9742100.0,9.6113,9.6431,9.6113,9.6272,9742100.0
2013-04-23 15:30:00,12.12,12.13,12.06,12.08,17155700.0,9.6352,9.6431,9.5875,9.6034,17155700.0
2013-04-24 09:30:00,12.13,12.23,12.12,12.21,13780300.0,9.6431,9.7226,9.6352,9.7067,13780300.0
2013-04-24 10:00:00,12.21,12.28,12.2,12.27,17898000.0,9.7067,9.7624,9.6988,9.7544,17898000.0
2013-04-24 10:30:00,12.27,12.32,12.26,12.28,14084100.0,9.7544,9.7942,9.7465,9.7624,14084100.0
2013-04-24 11:00:00,12.28,12.3,12.25,12.28,7239600.0,9.7624,9.7783,9.7385,9.7624,7239600.0
2013-04-24 11:30:00,12.28,12.33,12.27,12.33,9962200.0,9.7624,9.8021,9.7544,9.8021,9962200.0
2013-04-24 12:00:00,12.32,12.33,12.29,12.31,7350300.0,9.7942,9.8021,9.7703,9.7862,7350300.0
2013-04-24 12:30:00,12.31,12.32,12.28,12.29,4945700.0,9.7862,9.7942,9.7624,9.7703,4945700.0
2013-04-24 13:00:00,12.29,12.33,12.29,12.31,4045800.0,9.7703,9.8021,9.7703,9.7862,4045800.0
2013-04-24 13:30:00,12.31,12.32,12.29,12.32,3556600.0,9.7862,9.7942,9.7703,9.7942,3556600.0
2013-04-24 14:00:00,12.31,12.35,12.3,12.34,5025600.0,9.7862,9.818,9.7783,9.8101,5025600.0
2013-04-24 14:30:00,12.34,12.37,12.33,12.36,6059500.0,9.8101,9.8339,9.8021,9.826,6059500.0
2013-04-24 15:00:00,12.36,12.37,12.35,12.37,5462700.0,9.826,9.8339,9.818,9.8339,5462700.0
2013-04-24 15:30:00,12.36,12.37,12.28,12.31,14293800.0,9.826,9.8339,9.7624,9.7862,14293800.0
2013-04-25 09:30:00,12.39,12.49,12.36,12.48,16362000.0,9.8498,9.9293,9.826,9.9214,16362000.0
2013-04-25 10:00:00,12.48,12.49,12.42,12.45,10187600.0,9.9214,9.9293,9.8737,9.8975,10187600.0
2013-04-25 10:30:00,12.45,12.48,12.42,12.48,9203000.0,9.8975,9.9214,9.8737,9.9214,9203000.0
2013-04-25 11:00:00,12.48,12.49,12.44,12.47,7435400.0,9.9214,9.9293,9.8896,9.9134,7435400.0
2013-04-25 11:30:00,12.47,12.49,12.47,12.49,5319200.0,9.9134,9.9293,9.9134,9.9293,5319200.0
2013-04-25 12:00:00,12.49,12.5,12.48,12.5,4500600.0,9.9293,9.9373,9.9214,9.9373,4500600.0
2013-04-25 12:30:00,12.49,12.5,12.48,12.5,7678900.0,9.9293,9.9373,9.9214,9.9373,7678900.0
2013-04-25 13:00:00,12.5,12.53,12.48,12.52,9721300.0,9.9373,9.9611,9.9214,9.9532,9721300.0
2013-04-25 13:30:00,12.52,12.54,12.5,12.53,3886600.0,9.9532,9.9691,9.9373,9.9611,3886600.0
2013-04-25 14:00:00,12.53,12.54,12.49,12.52,4871000.0,9.9611,9.9691,9.9293,9.9532,4871000.0
2013-04-25 14:30:00,12.52,12.52,12.47,12.48,4150300.0,9.9532,9.9532,9.9134,9.9214,4150300.0
2013-04-25 15:00:00,12.47,12.48,12.36,12.41,16207500.0,9.9134,9.9214,9.826,9.8657,16207500.0
2013-04-25 15:30:00,12.42,12.46,12.39,12.43,13176900.0,9.8737,9.9055,9.8498,9.8816,13176900.0
2013-04-26 09:30:00,12.33,12.45,12.29,12.39,14537000.0,9.8021,9.8975,9.7703,9.8498,14537000.0
2013-04-26 10:00:00,12.39,12.44,12.34,12.4,8646700.0,9.8498,9.8896,9.8101,9.8578,8646700.0
2013-04-26 10:30:00,12.4,12.41,12.35,12.37,5786800.0,9.8578,9.8657,9.818,9.8339,5786800.0
2013-04-26 11:00:00,12.36,12.38,12.34,12.34,3189000.0,9.826,9.8419,9.8101,9.8101,3189000.0
2013-04-26 11:30:00,12.35,12.37,12.32,12.33,4029400.0,9.818,9.8339,9.7942,9.8021,4029400.0
2013-04-26 12:00:00,12.33,12.35,12.31,12.34,2732300.0,9.8021,9.818,9.7862,9.8101,2732300.0
2013-04-26 12:30:00,12.34,12.39,12.34,12.38,3261300.0,9.8101,9.8498,9.8101,9.8419,3261300.0
2013-04-26 13:00:00,12.38,12.42,12.37,12.4,3382900.0,9.8419,9.8737,9.8339,9.8578,3382900.0
2013-04-26 13:30:00,12.41,12.44,12.4,12.42,4510100.0,9.8657,9.8896,9.8578,9.8737,4510100.0
2013-04-26 14:00:00,12.42,12.43,12.4,12.4,2503300.0,9.8737,9.8816,9.8578,9.8578,2503300.0
2013-04-26 14:30:00,12.41,12.46,12.4,12.44,4646700.0,9.8657,9.9055,9.8578,9.8896,4646700.0
2013-04-26 15:00:00,12.43,12.46,12.42,12.45,3694000.0,9.8816,9.9055,9.8737,9.8975,3694000.0
2013-04-26 15:30:00,12.45,12.46,12.42,12.43,11545800.0,9.8975,9.9055,9.8737,9.8816,11545800.0
2013-04-29 09:30:00,12.45,12.48,12.37,12.43,14006300.0,9.8975,9.9214,9.8339,9.8816,14006300.0
2013-04-29 10:00:00,12.43,12.47,12.41,12.41,6096300.0,9.8816,9.9134,9.8657,9.8657,6096300.0
2013-04-29 10:30:00,12.41,12.44,12.39,12.44,4974400.0,9.8657,9.8896,9.8498,9.8896,4974400.0
2013-04-29 11:00:00,12.44,12.44,12.41,12.42,3233300.0,9.8896,9.8896,9.8657,9.8737,3233300.0
2013-04-29 11:30:00,12.41,12.42,12.39,12.41,2400400.0,9.8657,9.8737,9.8498,9.8657,2400400.0
2013-04-29 12:00:00,12.41,12.43,12.39,12.41,3022800.0,9.8657,9.8816,9.8498,9.8657,3022800.0
2013-04-29 12:30:00,12.42,12.44,12.4,12.43,4619300.0,9.8737,9.8896,9.8578,9.8816,4619300.0
2013-04-29 13:00:00,12.43,12.43,12.41,12.43,1947900.0,9.8816,9.8816,9.8657,9.8816,1947900.0
2013-04-29 13:30:00,12.43,12.44,12.4,12.41,3300600.0,9.8816,9.8896,9.8578,9.8657,3300600.0
2013-04-29 14:00:00,12.42,12.42,12.4,12.41,2577600.0,9.8737,9.8737,9.8578,9.8657,2577600.0
2013-04-29 14:30:00,12.4,12.41,12.39,12.4,1903900.0,9.8578,9.8657,9.8498,9.8578,1903900.0
2013-04-29 15:00:00,12.4,12.41,12.38,12.38,3519600.0,9.8578,9.8657,9.8419,9.8419,3519600.0
2013-04-29 15:30:00,12.38,12.4,12.37,12.37,8404200.0,9.8419,9.8578,9.8339,9.8339,8404200.0
2013-04-30 09:30:00,12.39,12.4,12.22,12.26,16846400.0,9.8498,9.8578,9.7147,9.7465,16846400.0
2013-04-30 10:00:00,12.26,12.3,12.2,12.29,12265300.0,9.7465,9.7783,9.6988,9.7703,12265300.0
2013-04-30 10:30:00,12.28,12.32,12.27,12.3,6930300.0,9.7624,9.7942,9.7544,9.7783,6930300.0
2013-04-30 11:00:00,12.3,12.33,12.29,12.3,3429200.0,9.7783,9.8021,9.7703,9.7783,3429200.0
2013-04-30 11:30:00,12.31,12.35,12.3,12.33,4262900.0,9.7862,9.818,9.7783,9.8021,4262900.0
2013-04-30 12:00:00,12.33,12.34,12.3,12.3,2767000.0,9.8021,9.8101,9.7783,9.7783,2767000.0
2013-04-30 12:30:00,12.3,12.31,12.27,12.29,3926100.0,9.7783,9.7862,9.7544,9.7703,3926100.0
2013-04-30 13:00:00,12.29,12.3,12.27,12.28,2878700.0,9.7703,9.7783,9.7544,9.7624,2878700.0
2013-04-30 13:30:00,12.28,12.28,12.25,12.27,3397000.0,9.7624,9.7624,9.7385,9.7544,3397000.0
2013-04-30 14:00:00,12.27,12.27,12.22,12.24,5437600.0,9.7544,9.7544,9.7147,9.7306,5437600.0
2013-04-30 14:30:00,12.24,12.27,12.23,12.27,3289300.0,9.7306,9.7544,9.7226,9.7544,3289300.0
2013-04-30 15:00:00,12.27,12.29,12.25,12.27,4451200.0,9.7544,9.7703,9.7385,9.7544,4451200.0
2013-04-30 15:30:00,12.28,12.3,12.27,12.28,9757700.0,9.7624,9.7783,9.7544,9.7624,9757700.0
2013-05-01 09:30:00,12.2,12.27,12.16,12.2,12052400.0,9.6988,9.7544,9.667,9.6988,12052400.0
2013-05-01 10:00:00,12.2,12.21,12.08,12.12,12318300.0,9.6988,9.7067,9.6034,9.6352,12318300.0
2013-05-01 10:30:00,12.12,12.15,12.1,12.15,5740600.0,9.6352,9.659,9.6193,9.659,5740600.0
2013-05-01 11:00:00,12.15,12.16,12.12,12.15,4062000.0,9.659,9.667,9.6352,9.659,4062000.0
2013-05-01 11:30:00,12.15,12.15,12.12,12.14,3833000.0,9.659,9.659,9.6352,9.6511,3833000.0
2013-05-01 12:00:00,12.14,12.15,12.13,12.14,2236700.0,9.6511,9.659,9.6431,9.6511,2236700.0
2013-05-01 12:30:00,12.14,12.15,12.11,12.12,2206900.0,9.6511,9.659,9.6272,9.6352,2206900.0
2013-05-01 13:00:00,12.12,12.13,12.09,12.12,4899800.0,9.6352,9.6431,9.6113,9.6352,4899800.0
2013-05-01 13:30:00,12.12,12.13,12.09,12.12,4633300.0,9.6352,9.6431,9.6113,9.6352,4633300.0
2013-05-01 14:00:00,12.13,12.19,12.11,12.17,7847200.0,9.6431,9.6908,9.6272,9.6749,7847200.0
2013-05-01 14:30:00,12.18,12.18,12.13,12.15,3468700.0,9.6829,9.6829,9.6431,9.659,3468700.0
2013-05-01 15:00:00,12.15,12.17,12.09,12.1,6047800.0,9.659,9.6749,9.6113,9.6193,6047800.0
2013-05-01 15:30:00,12.1,12.15,12.09,12.13,11733300.0,9.6193,9.659,9.6113,9.6431,11733300.0
2013-05-02 09:30:00,12.17,12.18,12.05,12.08,14747900.0,9.6749,9.6829,9.5795,9.6034,14747900.0
2013-05-02 10:00:00,12.09,12.14,12.06,12.1,10381600.0,9.6113,9.6511,9.5875,9.6193,10381600.0
2013-05-02 10:30:00,12.1,12.14,12.09,12.12,5505600.0,9.6193,9.6511,9.6113,9.6352,5505600.0
2013-05-02 11:00:00,12.12,12.17,12.11,12.17,5039400.0,9.6352,9.6749,9.6272,9.6749,5039400.0
2013-05-02 11:30:00,12.17,12.17,12.12,12.15,4408900.0,9.6749,9.6749,9.6352,9.659,4408900.0
2013-05-02 12:00:00,12.16,12.17,12.11,12.12,3184100.0,9.667,9.6749,9.6272,9.6352,3184100.0
2013-05-02 12:30:00,12.12,12.16,12.11,12.16,3569200.0,9.6352,9.667,9.6272,9.667,3569200.0
2013-05-02 13:00:00,12.16,12.2,12.15,12.19,4521500.0,9.667,9.6988,9.659,9.6908,4521500.0
2013-05-02 13:30:00,12.19,12.2,12.17,12.19,3439100.0,9.6908,9.6988,9.6749,9.6908,3439100.0
2013-05-02 14:00:00,12.19,12.2,12.16,12.18,2465200.0,9.6908,9.6988,9.667,9.6829,2465200.0
2013-05-02 14:30:00,12.17,12.19,12.17,12.19,2462800.0,9.6749,9.6908,9.6749,9.6908,2462800.0
2013-05-02 15:00:00,12.18,12.21,12.17,12.2,5323400.0,9.6829,9.7067,9.6749,9.6988,5323400.0
2013-05-02 15:30:00,12.2,12.21,12.16,12.17,6724100.0,9.6988,9.7067,9.667,9.6749,6724100.0
2013-05-03 09:30:00,12.37,12.41,12.32,12.34,17155800.0,9.8339,9.8657,9.7942,9.8101,17155800.0
2013-05-03 10:00:00,12.34,12.35,12.29,12.34,8413800.0,9.8101,9.818,9.7703,9.8101,8413800.0
2013-05-03 10:30:00,12.35,12.36,12.31,12.34,5738400.0,9.818,9.826,9.7862,9.8101,5738400.0
2013-05-03 11:00:00,12.34,12.35,12.27,12.28,7177500.0,9.8101,9.818,9.7544,9.7624,7177500.0
2013-05-03 11:30:00,12.29,12.31,12.26,12.26,4304100.0,9.7703,9.7862,9.7465,9.7465,4304100.0
2013-05-03 12:00:00,12.27,12.32,12.26,12.32,4951400.0,9.7544,9.7942,9.7465,9.7942,4951400.0
2013-05-03 12:30:00,12.32,12.32,12.29,12.31,3383800.0,9.7942,9.7942,9.7703,9.7862,3383800.0
2013-05-03 13:00:00,12.31,12.31,12.26,12.28,5332000.0,9.7862,9.7862,9.7465,9.7624,5332000.0
2013-05-03 13:30:00,12.28,12.28,12.25,12.26,3291000.0,9.7624,9.7624,9.7385,9.7465,3291000.0
2013-05-03 14:00:00,12.26,12.29,12.25,12.25,3817700.0,9.7465,9.7703,9.7385,9.7385,3817700.0
2013-05-03 14:30:00,12.26,12.26,12.22,12.22,3983200.0,9.7465,9.7465,9.7147,9.7147,3983200.0
2013-05-03 15:00:00,12.22,12.25,12.21,12.25,6179400.0,9.7147,9.7385,9.7067,9.7385,6179400.0
2013-05-03 15:30:00,12.24,12.26,12.21,12.22,10360200.0,9.7306,9.7465,9.7067,9.7147,10360200.0
2013-05-06 09:30:00,12.39,12.55,12.36,12.53,37868200.0,9.8498,9.977,9.826,9.9611,37868200.0
2013-05-06 10:00:00,12.52,12.55,12.49,12.54,21022100.0,9.9532,9.977,9.9293,9.9691,21022100.0
2013-05-06 10:30:00,12.54,12.59,12.49,12.52,17846300.0,9.9691,10.0088,9.9293,9.9532,17846300.0
2013-05-06 11:00:00,12.51,12.53,12.48,12.51,6935800.0,9.9452,9.9611,9.9214,9.9452,6935800.0
2013-05-06 11:30:00,12.52,12.53,12.49,12.51,5641300.0,9.9532,9.9611,9.9293,9.9452,5641300.0
2013-05-06 12:00:00,12.5,12.75,12.48,12.74,37246200.0,9.9373,10.136,9.9214,10.1281,37246200.0
2013-05-06 12:30:00,12.74,12.79,12.68,12.72,22842800.0,10.1281,10.1678,10.0804,10.1122,22842800.0
2013-05-06 13:00:00,12.73,12.83,12.73,12.76,20051700.0,10.1201,10.1996,10.1201,10.144,20051700.0
2013-05-06 13:30:00,12.76,12.82,12.75,12.8,10670100.0,10.144,10.1917,10.136,10.1758,10670100.0
2013-05-06 14:00:00,12.81,12.83,12.79,12.8,8261000.0,10.1837,10.1996,10.1678,10.1758,8261000.0
2013-05-06 14:30:00,12.8,12.81,12.76,12.77,9079000.0,10.1758,10.1837,10.144,10.1519,9079000.0
2013-05-06 15:00:00,12.77,12.82,12.74,12.81,12991400.0,10.1519,10.1917,10.1281,10.1837,12991400.0
2013-05-06 15:30:00,12.81,12.89,12.8,12.89,42342200.0,10.1837,10.2473,10.1758,10.2473,42342200.0
2013-05-07 09:30:00,12.92,13.1,12.9,12.92,56098700.0,10.2712,10.4143,10.2553,10.2712,56098700.0
2013-05-07 10:00:00,12.93,12.97,12.76,12.87,32536100.0,10.2791,10.3109,10.144,10.2314,32536100.0
2013-05-07 10:30:00,12.87,12.97,12.86,12.95,16001700.0,10.2314,10.3109,10.2235,10.295,16001700.0
2013-05-07 11:00:00,12.95,12.98,12.92,12.94,9145400.0,10.295,10.3189,10.2712,10.2871,9145400.0
2013-05-07 11:30:00,12.94,12.96,12.91,12.92,5983700.0,10.2871,10.303,10.2632,10.2712,5983700.0
2013-05-07 12:00:00,12.92,13.0,12.91,13.0,7209300.0,10.2712,10.3348,10.2632,10.3348,7209300.0
2013-05-07 12:30:00,13.0,13.05,12.99,13.05,12807100.0,10.3348,10.3745,10.3268,10.3745,12807100.0
2013-05-07 13:00:00,13.05,13.08,13.03,13.07,7609500.0,10.3745,10.3984,10.3586,10.3904,7609500.0
2013-05-07 13:30:00,13.07,13.1,13.04,13.1,8230100.0,10.3904,10.4143,10.3666,10.4143,8230100.0
2013-05-07 14:00:00,13.1,13.11,13.04,13.04,9839300.0,10.4143,10.4222,10.3666,10.3666,9839300.0
2013-05-07 14:30:00,13.04,13.05,12.99,13.04,10112300.0,10.3666,10.3745,10.3268,10.3666,10112300.0
2013-05-07 15:00:00,13.04,13.04,13.0,13.0,6239500.0,10.3666,10.3666,10.3348,10.3348,6239500.0
2013-05-07 15:30:00,13.0,13.02,12.85,12.89,27074200.0,10.3348,10.3507,10.2155,10.2473,27074200.0
2013-05-08 09:30:00,12.85,13.07,12.84,13.05,22025800.0,10.2155,10.3904,10.2076,10.3745,22025800.0
2013-05-08 10:00:00,13.06,13.07,12.99,13.02,17448500.0,10.3825,10.3904,10.3268,10.3507,17448500.0
2013-05-08 10:30:00,13.02,13.06,12.99,13.04,9362200.0,10.3507,10.3825,10.3268,10.3666,9362200.0
2013-05-08 11:00:00,13.03,13.1,13.02,13.07,8666900.0,10.3586,10.4143,10.3507,10.3904,8666900.0
2013-05-08 11:30:00,13.07,13.18,13.07,13.17,10379600.0,10.3904,10.4779,10.3904,10.4699,10379600.0
2013-05-08 12:00:00,13.17,13.18,13.1,13.12,9680600.0,10.4699,10.4779,10.4143,10.4302,9680600.0
2013-05-08 12:30:00,13.11,13.15,13.08,13.1,6117300.0,10.4222,10.454,10.3984,10.4143,6117300.0
2013-05-08 13:00:00,13.1,13.14,13.1,13.12,4929300.0,10.4143,10.4461,10.4143,10.4302,4929300.0
2013-05-08 13:30:00,13.11,13.13,12.98,13.02,11657700.0,10.4222,10.4381,10.3189,10.3507,11657700.0
2013-05-08 14:00:00,13.02,13.07,12.99,13.03,7143200.0,10.3507,10.3904,10.3268,10.3586,7143200.0
2013-05-08 14:30:00,13.04,13.04,12.96,13.01,11853500.0,10.3666,10.3666,10.303,10.3427,11853500.0
2013-05-08 15:00:00,13.01,13.08,13.0,13.04,6536800.0,10.3427,10.3984,10.3348,10.3666,6536800.0
2013-05-08 15:30:00,13.05,13.07,12.97,13.02,16115200.0,10.3745,10.3904,10.3109,10.3507,16115200.0
2013-05-09 09:30:00,13.05,13.06,12.93,12.96,17252300.0,10.3745,10.3825,10.2791,10.303,17252300.0
2013-05-09 10:00:00,12.96,12.97,12.88,12.91,16076800.0,10.303,10.3109,10.2394,10.2632,16076800.0
2013-05-09 10:30:00,12.91,12.97,12.9,12.93,7900500.0,10.2632,10.3109,10.2553,10.2791,7900500.0
2013-05-09 11:00:00,12.93,12.97,12.92,12.97,4656300.0,10.2791,10.3109,10.2712,10.3109,4656300.0
2013-05-09 11:30:00,12.96,12.99,12.95,12.96,3566000.0,10.303,10.3268,10.295,10.303,3566000.0
2013-05-09 12:00:00,12.95,12.98,12.93,12.93,4367700.0,10.295,10.3189,10.2791,10.2791,4367700.0
2013-05-09 12:30:00,12.93,12.98,12.92,12.98,4084300.0,10.2791,10.3189,10.2712,10.3189,4084300.0
2013-05-09 13:00:00,12.98,12.99,12.96,12.97,3203100.0,10.3189,10.3268,10.303,10.3109,3203100.0
2013-05-09 13:30:00,12.98,13.0,12.97,12.97,4987700.0,10.3189,10.3348,10.3109,10.3109,4987700.0
2013-05-09 14:00:00,12.98,12.98,12.96,12.96,2832000.0,10.3189,10.3189,10.303,10.303,2832000.0
2013-05-09 14:30:00,12.96,12.98,12.91,12.91,6590800.0,10.303,10.3189,10.2632,10.2632,6590800.0
2013-05-09 15:00:00,12.91,12.94,12.88,12.93,8439700.0,10.2632,10.2871,10.2394,10.2791,8439700.0
2013-05-09 15:30:00,12.93,12.93,12.87,12.91,13850100.0,10.2791,10.2791,10.2314,10.2632,13850100.0
2013-05-10 09:30:00,12.94,13.02,12.89,13.02,14846900.0,10.2871,10.3507,10.2473,10.3507,14846900.0
2013-05-10 10:00:00,13.01,13.04,12.97,12.99,10312600.0,10.3427,10.3666,10.3109,10.3268,10312600.0
2013-05-10 10:30:00,12.98,12.99,12.94,12.96,8570000.0,10.3189,10.3268,10.2871,10.303,8570000.0
2013-05-10 11:00:00,12.96,13.0,12.93,12.99,6356700.0,10.303,10.3348,10.2791,10.3268,6356700.0
2013-05-10 11:30:00,12.98,13.01,12.95,12.96,4933700.0,10.3189,10.3427,10.295,10.303,4933700.0
2013-05-10 12:00:00,12.95,13.0,12.95,12.99,3044700.0,10.295,10.3348,10.295,10.3268,3044700.0
2013-05-10 12:30:00,13.0,13.01,12.97,12.98,3176700.0,10.3348,10.3427,10.3109,10.3189,3176700.0
2013-05-10 13:00:00,12.99,13.01,12.98,13.0,3484700.0,10.3268,10.3427,10.3189,10.3348,3484700.0
2013-05-10 13:30:00,13.0,13.0,12.97,12.98,2660000.0,10.3348,10.3348,10.3109,10.3189,2660000.0
2013-05-10 14:00:00,12.98,12.99,12.98,12.99,1373000.0,10.3189,10.3268,10.3189,10.3268,1373000.0
2013-05-10 14:30:00,12.99,12.99,12.98,12.99,2360300.0,10.3268,10.3268,10.3189,10.3268,2360300.0
2013-05-10 15:00:00,12.99,13.0,12.98,12.99,3169100.0,10.3268,10.3348,10.3189,10.3268,3169100.0
2013-05-10 15:30:00,12.99,13.02,12.97,13.02,14354100.0,10.3268,10.3507,10.3109,10.3507,14354100.0
2013-05-13 09:30:00,12.98,13.01,12.96,12.98,9099500.0,10.3189,10.3427,10.303,10.3189,9099500.0
2013-05-13 10:00:00,12.98,13.04,12.96,13.04,6777300.0,10.3189,10.3666,10.303,10.3666,6777300.0
2013-05-13 10:30:00,13.04,13.1,13.03,13.06,9185500.0,10.3666,10.4143,10.3586,10.3825,9185500.0
2013-05-13 11:00:00,13.06,13.08,13.03,13.04,9357500.0,10.3825,10.3984,10.3586,10.3666,9357500.0
2013-05-13 11:30:00,13.05,13.06,13.04,13.04,3035500.0,10.3745,10.3825,10.3666,10.3666,3035500.0
2013-05-13 12:00:00,13.04,13.06,13.02,13.04,6243500.0,10.3666,10.3825,10.3507,10.3666,6243500.0
2013-05-13 12:30:00,13.04,13.06,13.04,13.04,1967100.0,10.3666,10.3825,10.3666,10.3666,1967100.0
2013-05-13 13:00:00,13.05,13.07,13.04,13.06,3518900.0,10.3745,10.3904,10.3666,10.3825,3518900.0
2013-05-13 13:30:00,13.06,13.07,13.02,13.04,4393700.0,10.3825,10.3904,10.3507,10.3666,4393700.0
2013-05-13 14:00:00,13.04,13.09,13.03,13.07,4485100.0,10.3666,10.4063,10.3586,10.3904,4485100.0
2013-05-13 14:30:00,13.08,13.09,13.07,13.08,4102000.0,10.3984,10.4063,10.3904,10.3984,4102000.0
2013-05-13 15:00:00,13.08,13.08,13.02,13.03,5253000.0,10.3984,10.3984,10.3507,10.3586,5253000.0
2013-05-13 15:30:00,13.04,13.05,12.95,12.97,21210800.0,10.3666,10.3745,10.295,10.3109,21210800.0
2013-05-14 09:30:00,13.04,13.23,13.02,13.22,22758300.0,10.3666,10.5176,10.3507,10.5097,22758300.0
2013-05-14 10:00:00,13.22,13.3,13.21,13.29,21100900.0,10.5097,10.5733,10.5017,10.5653,21100900.0
2013-05-14 10:30:00,13.28,13.31,13.24,13.26,12872000.0,10.5574,10.5812,10.5256,10.5415,12872000.0
2013-05-14 11:00:00,13.26,13.28,13.24,13.25,6717700.0,10.5415,10.5574,10.5256,10.5335,6717700.0
2013-05-14 11:30:00,13.25,13.29,13.24,13.28,5460400.0,10.5335,10.5653,10.5256,10.5574,5460400.0
2013-05-14 12:00:00,13.29,13.34,13.28,13.33,11302600.0,10.5653,10.6051,10.5574,10.5971,11302600.0
2013-05-14 12:30:00,13.33,13.35,13.32,13.33,5759000.0,10.5971,10.613,10.5892,10.5971,5759000.0
2013-05-14 13:00:00,13.33,13.35,13.33,13.35,6506000.0,10.5971,10.613,10.5971,10.613,6506000.0
2013-05-14 13:30:00,13.35,13.36,13.32,13.33,8054700.0,10.613,10.621,10.5892,10.5971,8054700.0
2013-05-14 14:00:00,13.34,13.35,13.28,13.29,8653900.0,10.6051,10.613,10.5574,10.5653,8653900.0
2013-05-14 14:30:00,13.29,13.35,13.26,13.27,6800700.0,10.5653,10.613,10.5415,10.5494,6800700.0
2013-05-14 15:00:00,13.27,13.32,13.26,13.3,8229800.0,10.5494,10.5892,10.5415,10.5733,8229800.0
2013-05-14 15:30:00,13.31,13.35,13.3,13.35,20429800.0,10.5812,10.613,10.5733,10.613,20429800.0
2013-05-15 09:30:00,13.29,13.46,13.29,13.4,24581900.0,10.5653,10.7005,10.5653,10.6528,24581900.0
2013-05-15 10:00:00,13.39,13.43,13.34,13.41,11258000.0,10.6448,10.6766,10.6051,10.6607,11258000.0
2013-05-15 10:30:00,13.41,13.42,13.34,13.4,7757100.0,10.6607,10.6687,10.6051,10.6528,7757100.0
2013-05-15 11:00:00,13.4,13.44,13.39,13.43,8672500.0,10.6528,10.6846,10.6448,10.6766,8672500.0
2013-05-15 11:30:00,13.43,13.48,13.41,13.46,6928400.0,10.6766,10.7164,10.6607,10.7005,6928400.0
2013-05-15 12:00:00,13.47,13.5,13.44,13.5,7697500.0,10.7084,10.7323,10.6846,10.7323,7697500.0
2013-05-15 12:30:00,13.49,13.54,13.49,13.5,9105500.0,10.7243,10.7641,10.7243,10.7323,9105500.0
2013-05-15 13:00:00,13.51,13.52,13.42,13.46,7567800.0,10.7402,10.7482,10.6687,10.7005,7567800.0
2013-05-15 13:30:00,13.46,13.51,13.41,13.41,7281000.0,10.7005,10.7402,10.6607,10.6607,7281000.0
2013-05-15 14:00:00,13.41,13.45,13.32,13.37,10542800.0,10.6607,10.6925,10.5892,10.6289,10542800.0
2013-05-15 14:30:00,13.38,13.4,13.32,13.38,8708400.0,10.6369,10.6528,10.5892,10.6369,8708400.0
2013-05-15 15:00:00,13.39,13.42,13.36,13.39,7460100.0,10.6448,10.6687,10.621,10.6448,7460100.0
2013-05-15 15:30:00,13.39,13.46,13.39,13.42,12968700.0,10.6448,10.7005,10.6448,10.6687,12968700.0
2013-05-16 09:30:00,13.41,13.55,13.4,13.5,17084600.0,10.6607,10.772,10.6528,10.7323,17084600.0
2013-05-16 10:00:00,13.5,13.52,13.4,13.46,13792100.0,10.7323,10.7482,10.6528,10.7005,13792100.0
2013-05-16 10:30:00,13.46,13.5,13.44,13.46,8090800.0,10.7005,10.7323,10.6846,10.7005,8090800.0
2013-05-16 11:00:00,13.47,13.51,13.46,13.48,5225700.0,10.7084,10.7402,10.7005,10.7164,5225700.0
2013-05-16 11:30:00,13.48,13.52,13.47,13.49,4104200.0,10.7164,10.7482,10.7084,10.7243,4104200.0
2013-05-16 12:00:00,13.5,13.5,13.47,13.48,2971700.0,10.7323,10.7323,10.7084,10.7164,2971700.0
2013-05-16 12:30:00,13.48,13.49,13.45,13.48,3460600.0,10.7164,10.7243,10.6925,10.7164,3460600.0
2013-05-16 13:00:00,13.48,13.49,13.46,13.46,3554900.0,10.7164,10.7243,10.7005,10.7005,3554900.0
2013-05-16 13:30:00,13.47,13.49,13.46,13.47,3818800.0,10.7084,10.7243,10.7005,10.7084,3818800.0
2013-05-16 14:00:00,13.46,13.5,13.46,13.5,3024500.0,10.7005,10.7323,10.7005,10.7323,3024500.0
2013-05-16 14:30:00,13.5,13.5,13.43,13.43,5283000.0,10.7323,10.7323,10.6766,10.6766,5283000.0
2013-05-16 15:00:00,13.43,13.47,13.4,13.42,9744300.0,10.6766,10.7084,10.6528,10.6687,9744300.0
2013-05-16 15:30:00,13.42,13.43,13.32,13.35,18566700.0,10.6687,10.6766,10.5892,10.613,18566700.0
2013-05-17 09:30:00,13.5,13.52,13.4,13.49,17303000.0,10.7323,10.7482,10.6528,10.7243,17303000.0
2013-05-17 10:00:00,13.49,13.51,13.45,13.49,9736600.0,10.7243,10.7402,10.6925,10.7243,9736600.0
2013-05-17 10:30:00,13.49,13.5,13.43,13.45,5969500.0,10.7243,10.7323,10.6766,10.6925,5969500.0
2013-05-17 11:00:00,13.46,13.48,13.45,13.47,4832300.0,10.7005,10.7164,10.6925,10.7084,4832300.0
2013-05-17 11:30:00,13.47,13.47,13.41,13.43,7049100.0,10.7084,10.7084,10.6607,10.6766,7049100.0
2013-05-17 12:00:00,13.43,13.45,13.41,13.43,3935500.0,10.6766,10.6925,10.6607,10.6766,3935500.0
2013-05-17 12:30:00,13.43,13.44,13.4,13.42,4195500.0,10.6766,10.6846,10.6528,10.6687,4195500.0
2013-05-17 13:00:00,13.42,13.43,13.4,13.42,3470000.0,10.6687,10.6766,10.6528,10.6687,3470000.0
2013-05-17 13:30:00,13.42,13.43,13.39,13.4,3786800.0,10.6687,10.6766,10.6448,10.6528,3786800.0
2013-05-17 14:00:00,13.4,13.45,13.4,13.43,5433700.0,10.6528,10.6925,10.6528,10.6766,5433700.0
2013-05-17 14:30:00,13.44,13.45,13.42,13.44,5785500.0,10.6846,10.6925,10.6687,10.6846,5785500.0
2013-05-17 15:00:00,13.44,13.45,13.4,13.43,5936800.0,10.6846,10.6925,10.6528,10.6766,5936800.0
2013-05-17 15:30:00,13.43,13.46,13.4,13.44,17115100.0,10.6766,10.7005,10.6528,10.6846,17115100.0
2013-05-20 09:30:00,13.39,13.52,13.39,13.46,13713300.0,10.6448,10.7482,10.6448,10.7005,13713300.0
2013-05-20 10:00:00,13.46,13.5,13.45,13.46,7384600.0,10.7005,10.7323,10.6925,10.7005,7384600.0
2013-05-20 10:30:00,13.47,13.5,13.46,13.5,5406100.0,10.7084,10.7323,10.7005,10.7323,5406100.0
2013-05-20 11:00:00,13.5,13.56,13.49,13.56,8934400.0,10.7323,10.78,10.7243,10.78,8934400.0
2013-05-20 11:30:00,13.55,13.6,13.55,13.59,7354300.0,10.772,10.8118,10.772,10.8038,7354300.0
2013-05-20 12:00:00,13.59,13.6,13.55,13.57,4878800.0,10.8038,10.8118,10.772,10.7879,4878800.0
2013-05-20 12:30:00,13.56,13.57,13.53,13.55,4115800.0,10.78,10.7879,10.7561,10.772,4115800.0
2013-05-20 13:00:00,13.56,13.58,13.51,13.53,4850500.0,10.78,10.7959,10.7402,10.7561,4850500.0
2013-05-20 13:30:00,13.53,13.55,13.47,13.5,6294800.0,10.7561,10.772,10.7084,10.7323,6294800.0
2013-05-20 14:00:00,13.49,13.54,13.46,13.53,4335900.0,10.7243,10.7641,10.7005,10.7561,4335900.0
2013-05-20 14:30:00,13.53,13.54,13.5,13.5,3504400.0,10.7561,10.7641,10.7323,10.7323,3504400.0
2013-05-20 15:00:00,13.51,13.54,13.51,13.54,3448300.0,10.7402,10.7641,10.7402,10.7641,3448300.0
2013-05-20 15:30:00,13.53,13.54,13.49,13.5,9084500.0,10.7561,10.7641,10.7243,10.7323,9084500.0
2013-05-21 09:30:00,13.53,13.56,13.46,13.48,19343700.0,10.7561,10.78,10.7005,10.7164,19343700.0
2013-05-21 10:00:00,13.48,13.48,13.38,13.39,17546700.0,10.7164,10.7164,10.6369,10.6448,17546700.0
2013-05-21 10:30:00,13.39,13.43,13.36,13.41,10212300.0,10.6448,10.6766,10.621,10.6607,10212300.0
2013-05-21 11:00:00,13.41,13.46,13.39,13.41,6836900.0,10.6607,10.7005,10.6448,10.6607,6836900.0
2013-05-21 11:30:00,13.41,13.49,13.41,13.47,4553600.0,10.6607,10.7243,10.6607,10.7084,4553600.0
2013-05-21 12:00:00,13.47,13.49,13.46,13.49,4228700.0,10.7084,10.7243,10.7005,10.7243,4228700.0
2013-05-21 12:30:00,13.49,13.49,13.44,13.46,2196500.0,10.7243,10.7243,10.6846,10.7005,2196500.0
2013-05-21 13:00:00,13.46,13.51,13.45,13.48,5036600.0,10.7005,10.7402,10.6925,10.7164,5036600.0
2013-05-21 13:30:00,13.47,13.48,13.45,13.47,3178800.0,10.7084,10.7164,10.6925,10.7084,3178800.0
2013-05-21 14:00:00,13.47,13.5,13.45,13.46,4207800.0,10.7084,10.7323,10.6925,10.7005,4207800.0
2013-05-21 14:30:00,13.46,13.47,13.44,13.45,3196200.0,10.7005,10.7084,10.6846,10.6925,3196200.0
2013-05-21 15:00:00,13.45,13.48,13.44,13.46,5207800.0,10.6925,10.7164,10.6846,10.7005,5207800.0
2013-05-21 15:30:00,13.46,13.48,13.43,13.44,8527000.0,10.7005,10.7164,10.6766,10.6846,8527000.0
2013-05-22 09:30:00,13.49,13.6,13.45,13.56,14390600.0,10.7243,10.8118,10.6925,10.78,14390600.0
2013-05-22 10:00:00,13.56,13.73,13.55,13.71,20922700.0,10.78,10.9151,10.772,10.8992,20922700.0
2013-05-22 10:30:00,13.7,13.71,13.47,13.59,23100500.0,10.8913,10.8992,10.7084,10.8038,23100500.0
2013-05-22 11:00:00,13.58,13.69,13.55,13.68,8631100.0,10.7959,10.8833,10.772,10.8754,8631100.0
2013-05-22 11:30:00,13.68,13.7,13.63,13.66,8060600.0,10.8754,10.8913,10.8356,10.8595,8060600.0
2013-05-22 12:00:00,13.66,13.67,13.57,13.58,5454100.0,10.8595,10.8674,10.7879,10.7959,5454100.0
2013-05-22 12:30:00,13.59,13.63,13.57,13.63,4579200.0,10.8038,10.8356,10.7879,10.8356,4579200.0
2013-05-22 13:00:00,13.63,13.64,13.54,13.56,6365800.0,10.8356,10.8436,10.7641,10.78,6365800.0
2013-05-22 13:30:00,13.55,13.56,13.47,13.53,11326400.0,10.772,10.78,10.7084,10.7561,11326400.0
2013-05-22 14:00:00,13.52,13.54,13.37,13.39,16603700.0,10.7482,10.7641,10.6289,10.6448,16603700.0
2013-05-22 14:30:00,13.4,13.43,13.35,13.43,9549400.0,10.6528,10.6766,10.613,10.6766,9549400.0
2013-05-22 15:00:00,13.43,13.43,13.2,13.21,15717300.0,10.6766,10.6766,10.4938,10.5017,15717300.0
2013-05-22 15:30:00,13.22,13.34,13.17,13.3,20064100.0,10.5097,10.6051,10.4699,10.5733,20064100.0
2013-05-23 09:30:00,12.93,13.05,12.82,12.99,40200700.0,10.2791,10.3745,10.1917,10.3268,40200700.0
2013-05-23 10:00:00,13.0,13.25,12.97,13.22,24888900.0,10.3348,10.5335,10.3109,10.5097,24888900.0
2013-05-23 10:30:00,13.23,13.23,13.09,13.16,14010000.0,10.5176,10.5176,10.4063,10.462,14010000.0
2013-05-23 11:00:00,13.17,13.27,13.15,13.27,10413800.0,10.4699,10.5494,10.454,10.5494,10413800.0
2013-05-23 11:30:00,13.26,13.33,13.25,13.28,12934500.0,10.5415,10.5971,10.5335,10.5574,12934500.0
2013-05-23 12:00:00,13.28,13.42,13.28,13.35,12103400.0,10.5574,10.6687,10.5574,10.613,12103400.0
2013-05-23 12:30:00,13.35,13.36,13.28,13.28,6879600.0,10.613,10.621,10.5574,10.5574,6879600.0
2013-05-23 13:00:00,13.29,13.3,13.21,13.22,7150000.0,10.5653,10.5733,10.5017,10.5097,7150000.0
2013-05-23 13:30:00,13.22,13.3,13.21,13.29,5903700.0,10.5097,10.5733,10.5017,10.5653,5903700.0
2013-05-23 14:00:00,13.29,13.35,13.26,13.31,5658700.0,10.5653,10.613,10.5415,10.5812,5658700.0
2013-05-23 14:30:00,13.32,13.38,13.26,13.31,9764900.0,10.5892,10.6369,10.5415,10.5812,9764900.0
2013-05-23 15:00:00,13.31,13.32,13.21,13.24,10571800.0,10.5812,10.5892,10.5017,10.5256,10571800.0
2013-05-23 15:30:00,13.24,13.28,13.19,13.22,18528400.0,10.5256,10.5574,10.4858,10.5097,18528400.0
2013-05-24 09:30:00,13.17,13.26,13.12,13.16,16147300.0,10.4699,10.5415,10.4302,10.462,16147300.0
2013-05-24 10:00:00,13.16,13.19,13.12,13.19,11294200.0,10.462,10.4858,10.4302,10.4858,11294200.0
2013-05-24 10:30:00,13.19,13.2,13.14,13.17,7731300.0,10.4858,10.4938,10.4461,10.4699,7731300.0
2013-05-24 11:00:00,13.17,13.21,13.13,13.17,6682300.0,10.4699,10.5017,10.4381,10.4699,6682300.0
2013-05-24 11:30:00,13.17,13.2,13.15,13.19,4064900.0,10.4699,10.4938,10.454,10.4858,4064900.0
2013-05-24 12:00:00,13.19,13.21,13.18,13.2,3019800.0,10.4858,10.5017,10.4779,10.4938,3019800.0
2013-05-24 12:30:00,13.2,13.2,13.15,13.16,2069600.0,10.4938,10.4938,10.454,10.462,2069600.0
2013-05-24 13:00:00,13.16,13.2,13.16,13.2,2860100.0,10.462,10.4938,10.462,10.4938,2860100.0
2013-05-24 13:30:00,13.2,13.22,13.17,13.2,2959200.0,10.4938,10.5097,10.4699,10.4938,2959200.0
2013-05-24 14:00:00,13.2,13.23,13.18,13.23,3387200.0,10.4938,10.5176,10.4779,10.5176,3387200.0
2013-05-24 14:30:00,13.23,13.24,13.19,13.21,3134000.0,10.5176,10.5256,10.4858,10.5017,3134000.0
2013-05-24 15:00:00,13.22,13.24,13.2,13.23,4672000.0,10.5097,10.5256,10.4938,10.5176,4672000.0
2013-05-24 15:30:00,13.23,13.24,13.19,13.24,7756000.0,10.5176,10.5256,10.4858,10.5256,7756000.0
2013-05-28 09:30:00,13.49,13.51,13.42,13.47,18024800.0,10.7243,10.7402,10.6687,10.7084,18024800.0
2013-05-28 10:00:00,13.46,13.49,13.44,13.47,11945300.0,10.7005,10.7243,10.6846,10.7084,11945300.0
2013-05-28 10:30:00,13.48,13.48,13.42,13.43,7659200.0,10.7164,10.7164,10.6687,10.6766,7659200.0
2013-05-28 11:00:00,13.44,13.44,13.4,13.44,8110300.0,10.6846,10.6846,10.6528,10.6846,8110300.0
2013-05-28 11:30:00,13.43,13.44,13.4,13.41,7073400.0,10.6766,10.6846,10.6528,10.6607,7073400.0
2013-05-28 12:00:00,13.4,13.46,13.4,13.45,5167400.0,10.6528,10.7005,10.6528,10.6925,5167400.0
2013-05-28 12:30:00,13.45,13.48,13.43,13.47,4032600.0,10.6925,10.7164,10.6766,10.7084,4032600.0
2013-05-28 13:00:00,13.46,13.48,13.42,13.42,4439600.0,10.7005,10.7164,10.6687,10.6687,4439600.0
2013-05-28 13:30:00,13.42,13.43,13.35,13.37,8646400.0,10.6687,10.6766,10.613,10.6289,8646400.0
2013-05-28 14:00:00,13.36,13.37,13.33,13.37,6535800.0,10.621,10.6289,10.5971,10.6289,6535800.0
2013-05-28 14:30:00,13.36,13.4,13.32,13.38,4354400.0,10.621,10.6528,10.5892,10.6369,4354400.0
2013-05-28 15:00:00,13.39,13.41,13.36,13.38,9301700.0,10.6448,10.6607,10.621,10.6369,9301700.0
2013-05-28 15:30:00,13.37,13.41,13.31,13.36,17492500.0,10.6289,10.6607,10.5812,10.621,17492500.0
2013-05-29 09:30:00,13.31,13.47,13.27,13.45,18961500.0,10.5812,10.7084,10.5494,10.6925,18961500.0
2013-05-29 10:00:00,13.46,13.5,13.43,13.47,18718600.0,10.7005,10.7323,10.6766,10.7084,18718600.0
2013-05-29 10:30:00,13.46,13.5,13.41,13.42,9040400.0,10.7005,10.7323,10.6607,10.6687,9040400.0
2013-05-29 11:00:00,13.42,13.46,13.38,13.46,9102900.0,10.6687,10.7005,10.6369,10.7005,9102900.0
2013-05-29 11:30:00,13.45,13.49,13.45,13.49,6052900.0,10.6925,10.7243,10.6925,10.7243,6052900.0
2013-05-29 12:00:00,13.49,13.5,13.47,13.48,5053200.0,10.7243,10.7323,10.7084,10.7164,5053200.0
2013-05-29 12:30:00,13.48,13.49,13.42,13.45,4656300.0,10.7164,10.7243,10.6687,10.6925,4656300.0
2013-05-29 13:00:00,13.45,13.5,13.43,13.5,4619000.0,10.6925,10.7323,10.6766,10.7323,4619000.0
2013-05-29 13:30:00,13.5,13.55,13.48,13.51,10567100.0,10.7323,10.772,10.7164,10.7402,10567100.0
2013-05-29 14:00:00,13.51,13.54,13.49,13.51,5461400.0,10.7402,10.7641,10.7243,10.7402,5461400.0
2013-05-29 14:30:00,13.51,13.53,13.47,13.49,5196200.0,10.7402,10.7561,10.7084,10.7243,5196200.0
2013-05-29 15:00:00,13.49,13.55,13.48,13.55,5751900.0,10.7243,10.772,10.7164,10.772,5751900.0
2013-05-29 15:30:00,13.55,13.56,13.42,13.49,15154100.0,10.772,10.78,10.6687,10.7243,15154100.0
2013-05-30 09:30:00,13.5,13.72,13.43,13.71,22901000.0,10.7323,10.9072,10.6766,10.8992,22901000.0
2013-05-30 10:00:00,13.7,13.71,13.63,13.68,11974200.0,10.8913,10.8992,10.8356,10.8754,11974200.0
2013-05-30 10:30:00,13.68,13.75,13.67,13.73,11478300.0,10.8754,10.931,10.8674,10.9151,11478300.0
2013-05-30 11:00:00,13.73,13.73,13.69,13.73,7431200.0,10.9151,10.9151,10.8833,10.9151,7431200.0
2013-05-30 11:30:00,13.73,13.8,13.71,13.8,9352700.0,10.9151,10.9708,10.8992,10.9708,9352700.0
2013-05-30 12:00:00,13.8,13.82,13.77,13.8,7767600.0,10.9708,10.9867,10.9469,10.9708,7767600.0
2013-05-30 12:30:00,13.8,13.83,13.77,13.8,7927500.0,10.9708,10.9946,10.9469,10.9708,7927500.0
2013-05-30 13:00:00,13.8,13.85,13.79,13.85,5280200.0,10.9708,11.0105,10.9628,11.0105,5280200.0
2013-05-30 13:30:00,13.84,13.88,13.84,13.87,11290600.0,11.0026,11.0344,11.0026,11.0264,11290600.0
2013-05-30 14:00:00,13.87,13.89,13.81,13.88,10066700.0,11.0264,11.0423,10.9787,11.0344,10066700.0
2013-05-30 14:30:00,13.88,13.93,13.85,13.9,11597700.0,11.0344,11.0741,11.0105,11.0503,11597700.0
2013-05-30 15:00:00,13.9,13.91,13.84,13.84,9253600.0,11.0503,11.0582,11.0026,11.0026,9253600.0
2013-05-30 15:30:00,13.84,13.92,13.82,13.84,18316000.0,11.0026,11.0662,10.9867,11.0026,18316000.0
2013-05-31 09:30:00,13.92,13.99,13.86,13.94,26026700.0,11.0662,11.1218,11.0185,11.0821,26026700.0
2013-05-31 10:00:00,13.95,13.96,13.81,13.86,17943700.0,11.09,11.098,10.9787,11.0185,17943700.0
2013-05-31 10:30:00,13.87,13.95,13.86,13.88,8417100.0,11.0264,11.09,11.0185,11.0344,8417100.0
2013-05-31 11:00:00,13.88,13.94,13.87,13.92,8763400.0,11.0344,11.0821,11.0264,11.0662,8763400.0
2013-05-31 11:30:00,13.93,13.94,13.91,13.92,4334700.0,11.0741,11.0821,11.0582,11.0662,4334700.0
2013-05-31 12:00:00,13.92,13.93,13.87,13.89,6733100.0,11.0662,11.0741,11.0264,11.0423,6733100.0
2013-05-31 12:30:00,13.9,13.91,13.87,13.88,5012000.0,11.0503,11.0582,11.0264,11.0344,5012000.0
2013-05-31 13:00:00,13.88,13.9,13.87,13.9,4476700.0,11.0344,11.0503,11.0264,11.0503,4476700.0
2013-05-31 13:30:00,13.89,13.9,13.82,13.84,6348000.0,11.0423,11.0503,10.9867,11.0026,6348000.0
2013-05-31 14:00:00,13.85,13.86,13.82,13.84,4226100.0,11.0105,11.0185,10.9867,11.0026,4226100.0
2013-05-31 14:30:00,13.83,13.84,13.78,13.78,9822000.0,10.9946,11.0026,10.9549,10.9549,9822000.0
2013-05-31 15:00:00,13.78,13.87,13.77,13.84,9506700.0,10.9549,11.0264,10.9469,11.0026,9506700.0
2013-05-31 15:30:00,13.83,13.84,13.67,13.67,25156300.0,10.9946,11.0026,10.8674,10.8674,25156300.0
2013-06-03 09:30:00,13.69,13.73,13.55,13.59,27377800.0,10.8833,10.9151,10.772,10.8038,27377800.0
2013-06-03 10:00:00,13.58,13.6,13.45,13.47,29126900.0,10.7959,10.8118,10.6925,10.7084,29126900.0
2013-06-03 10:30:00,13.47,13.47,13.3,13.36,25132600.0,10.7084,10.7084,10.5733,10.621,25132600.0
2013-06-03 11:00:00,13.35,13.37,13.21,13.22,20348700.0,10.613,10.6289,10.5017,10.5097,20348700.0
2013-06-03 11:30:00,13.22,13.32,13.21,13.31,12555100.0,10.5097,10.5892,10.5017,10.5812,12555100.0
2013-06-03 12:00:00,13.31,13.33,13.27,13.32,6779600.0,10.5812,10.5971,10.5494,10.5892,6779600.0
2013-06-03 12:30:00,13.32,13.37,13.29,13.34,7067000.0,10.5892,10.6289,10.5653,10.6051,7067000.0
2013-06-03 13:00:00,13.34,13.4,13.34,13.36,6291800.0,10.6051,10.6528,10.6051,10.621,6291800.0
2013-06-03 13:30:00,13.36,13.37,13.31,13.35,4862400.0,10.621,10.6289,10.5812,10.613,4862400.0
2013-06-03 14:00:00,13.35,13.41,13.33,13.38,7554700.0,10.613,10.6607,10.5971,10.6369,7554700.0
2013-06-03 14:30:00,13.37,13.45,13.33,13.42,8215600.0,10.6289,10.6925,10.5971,10.6687,8215600.0
2013-06-03 15:00:00,13.42,13.45,13.37,13.44,7212700.0,10.6687,10.6925,10.6289,10.6846,7212700.0
2013-06-03 15:30:00,13.43,13.55,13.42,13.54,17821300.0,10.6766,10.772,10.6687,10.7641,17821300.0
2013-06-04 09:30:00,13.51,13.67,13.5,13.59,19025800.0,10.7402,10.8674,10.7323,10.8038,19025800.0
2013-06-04 10:00:00,13.59,13.65,13.55,13.62,9739000.0,10.8038,10.8515,10.772,10.8277,9739000.0
2013-06-04 10:30:00,13.62,13.64,13.51,13.54,9681100.0,10.8277,10.8436,10.7402,10.7641,9681100.0
2013-06-04 11:00:00,13.54,13.55,13.5,13.54,6561800.0,10.7641,10.772,10.7323,10.7641,6561800.0
2013-06-04 11:30:00,13.55,13.6,13.52,13.59,4563900.0,10.772,10.8118,10.7482,10.8038,4563900.0
2013-06-04 12:00:00,13.59,13.59,13.51,13.51,5221600.0,10.8038,10.8038,10.7402,10.7402,5221600.0
2013-06-04 12:30:00,13.52,13.56,13.5,13.53,4869100.0,10.7482,10.78,10.7323,10.7561,4869100.0
2013-06-04 13:00:00,13.53,13.54,13.4,13.4,6648800.0,10.7561,10.7641,10.6528,10.6528,6648800.0
2013-06-04 13:30:00,13.41,13.43,13.36,13.4,9804600.0,10.6607,10.6766,10.621,10.6528,9804600.0
2013-06-04 14:00:00,13.39,13.42,13.31,13.42,11426800.0,10.6448,10.6687,10.5812,10.6687,11426800.0
2013-06-04 14:30:00,13.42,13.44,13.33,13.35,7289900.0,10.6687,10.6846,10.5971,10.613,7289900.0
2013-06-04 15:00:00,13.35,13.42,13.34,13.41,8065700.0,10.613,10.6687,10.6051,10.6607,8065700.0
2013-06-04 15:30:00,13.41,13.47,13.35,13.37,14924700.0,10.6607,10.7084,10.613,10.6289,14924700.0
2013-06-05 09:30:00,13.29,13.45,13.25,13.27,19922700.0,10.5734,10.7007,10.5416,10.5575,19922700.0
2013-06-05 10:00:00,13.27,13.32,13.14,13.25,24490000.0,10.5575,10.5973,10.454,10.5416,24490000.0
2013-06-05 10:30:00,13.26,13.26,13.15,13.16,10968300.0,10.5495,10.5495,10.462,10.47,10968300.0
2013-06-05 11:00:00,13.16,13.19,13.1,13.15,14624900.0,10.47,10.4938,10.4222,10.462,14624900.0
2013-06-05 11:30:00,13.15,13.2,13.1,13.1,8724900.0,10.462,10.5018,10.4222,10.4222,8724900.0
2013-06-05 12:00:00,13.11,13.12,13.07,13.1,8599200.0,10.4302,10.4381,10.3984,10.4222,8599200.0
2013-06-05 12:30:00,13.11,13.12,13.06,13.09,6955400.0,10.4302,10.4381,10.3904,10.4143,6955400.0
2013-06-05 13:00:00,13.09,13.18,13.07,13.16,8104000.0,10.4143,10.4859,10.3984,10.47,8104000.0
2013-06-05 13:30:00,13.17,13.17,13.08,13.09,7656600.0,10.4779,10.4779,10.4063,10.4143,7656600.0
2013-06-05 14:00:00,13.09,13.1,13.01,13.02,12665400.0,10.4143,10.4222,10.3506,10.3586,12665400.0
2013-06-05 14:30:00,13.02,13.08,12.99,13.05,15648900.0,10.3586,10.4063,10.3347,10.3824,15648900.0
2013-06-05 15:00:00,13.05,13.11,12.97,13.11,15031900.0,10.3824,10.4302,10.3188,10.4302,15031900.0
2013-06-05 15:30:00,13.11,13.14,13.07,13.08,21482600.0,10.4302,10.454,10.3984,10.4063,21482600.0
2013-06-06 09:30:00,13.07,13.23,13.03,13.23,17563700.0,10.3984,10.5257,10.3665,10.5257,17563700.0
2013-06-06 10:00:00,13.23,13.24,13.07,13.12,11810200.0,10.5257,10.5336,10.3984,10.4381,11810200.0
2013-06-06 10:30:00,13.13,13.17,13.07,13.17,7738200.0,10.4461,10.4779,10.3984,10.4779,7738200.0
2013-06-06 11:00:00,13.17,13.2,13.11,13.12,6179500.0,10.4779,10.5018,10.4302,10.4381,6179500.0
2013-06-06 11:30:00,13.12,13.17,13.05,13.06,6095200.0,10.4381,10.4779,10.3824,10.3904,6095200.0
2013-06-06 12:00:00,13.06,13.08,12.85,12.91,18351300.0,10.3904,10.4063,10.2233,10.2711,18351300.0
2013-06-06 12:30:00,12.91,12.98,12.88,12.95,11221900.0,10.2711,10.3268,10.2472,10.3029,11221900.0
2013-06-06 13:00:00,12.95,13.02,12.93,13.0,9122800.0,10.3029,10.3586,10.287,10.3427,9122800.0
2013-06-06 13:30:00,13.0,13.05,12.98,13.04,6061800.0,10.3427,10.3824,10.3268,10.3745,6061800.0
2013-06-06 14:00:00,13.04,13.13,13.01,13.12,8138700.0,10.3745,10.4461,10.3506,10.4381,8138700.0
2013-06-06 14:30:00,13.13,13.16,13.1,13.14,7675800.0,10.4461,10.47,10.4222,10.454,7675800.0
2013-06-06 15:00:00,13.14,13.18,13.11,13.18,7278800.0,10.454,10.4859,10.4302,10.4859,7278800.0
2013-06-06 15:30:00,13.17,13.2,13.15,13.2,13374900.0,10.4779,10.5018,10.462,10.5018,13374900.0
2013-06-07 09:30:00,13.32,13.36,13.15,13.17,21298300.0,10.5973,10.6291,10.462,10.4779,21298300.0
2013-06-07 10:00:00,13.17,13.25,13.16,13.2,15202300.0,10.4779,10.5416,10.47,10.5018,15202300.0
2013-06-07 10:30:00,13.19,13.29,13.18,13.25,12594200.0,10.4938,10.5734,10.4859,10.5416,12594200.0
2013-06-07 11:00:00,13.26,13.31,13.25,13.28,10537900.0,10.5495,10.5893,10.5416,10.5654,10537900.0
2013-06-07 11:30:00,13.29,13.32,13.25,13.27,6017000.0,10.5734,10.5973,10.5416,10.5575,6017000.0
2013-06-07 12:00:00,13.27,13.29,13.24,13.27,3893000.0,10.5575,10.5734,10.5336,10.5575,3893000.0
2013-06-07 12:30:00,13.27,13.31,13.27,13.3,3268400.0,10.5575,10.5893,10.5575,10.5813,3268400.0
2013-06-07 13:00:00,13.3,13.31,13.28,13.29,3707800.0,10.5813,10.5893,10.5654,10.5734,3707800.0
2013-06-07 13:30:00,13.29,13.32,13.26,13.29,3988900.0,10.5734,10.5973,10.5495,10.5734,3988900.0
2013-06-07 14:00:00,13.28,13.3,13.25,13.26,4286800.0,10.5654,10.5813,10.5416,10.5495,4286800.0
2013-06-07 14:30:00,13.26,13.33,13.24,13.32,5455400.0,10.5495,10.6052,10.5336,10.5973,5455400.0
2013-06-07 15:00:00,13.32,13.35,13.3,13.34,6282100.0,10.5973,10.6211,10.5813,10.6132,6282100.0
2013-06-07 15:30:00,13.34,13.39,13.33,13.37,14504300.0,10.6132,10.6529,10.6052,10.637,14504300.0
2013-06-10 09:30:00,13.49,13.55,13.34,13.39,20457700.0,10.7325,10.7802,10.6132,10.6529,20457700.0
2013-06-10 10:00:00,13.39,13.39,13.31,13.38,13415600.0,10.6529,10.6529,10.5893,10.645,13415600.0
2013-06-10 10:30:00,13.38,13.4,13.35,13.36,8101600.0,10.645,10.6609,10.6211,10.6291,8101600.0
2013-06-10 11:00:00,13.37,13.42,13.36,13.37,5664100.0,10.637,10.6768,10.6291,10.637,5664100.0
2013-06-10 11:30:00,13.36,13.4,13.35,13.38,4525800.0,10.6291,10.6609,10.6211,10.645,4525800.0
2013-06-10 12:00:00,13.39,13.4,13.37,13.37,2135400.0,10.6529,10.6609,10.637,10.637,2135400.0
2013-06-10 12:30:00,13.38,13.38,13.33,13.35,3686000.0,10.645,10.645,10.6052,10.6211,3686000.0
2013-06-10 13:00:00,13.34,13.36,13.33,13.33,3556100.0,10.6132,10.6291,10.6052,10.6052,3556100.0
2013-06-10 13:30:00,13.33,13.36,13.31,13.34,4030000.0,10.6052,10.6291,10.5893,10.6132,4030000.0
2013-06-10 14:00:00,13.33,13.35,13.31,13.32,4420100.0,10.6052,10.6211,10.5893,10.5973,4420100.0
2013-06-10 14:30:00,13.31,13.33,13.3,13.33,4949600.0,10.5893,10.6052,10.5813,10.6052,4949600.0
2013-06-10 15:00:00,13.33,13.33,13.26,13.31,9569600.0,10.6052,10.6052,10.5495,10.5893,9569600.0
2013-06-10 15:30:00,13.31,13.33,13.29,13.3,11650200.0,10.5893,10.6052,10.5734,10.5813,11650200.0
2013-06-11 09:30:00,13.11,13.18,13.07,13.16,17151100.0,10.4302,10.4859,10.3984,10.47,17151100.0
2013-06-11 10:00:00,13.16,13.2,13.12,13.17,13491600.0,10.47,10.5018,10.4381,10.4779,13491600.0
2013-06-11 10:30:00,13.16,13.23,13.16,13.2,7620300.0,10.47,10.5257,10.47,10.5018,7620300.0
2013-06-11 11:00:00,13.2,13.25,13.18,13.24,5757900.0,10.5018,10.5416,10.4859,10.5336,5757900.0
2013-06-11 11:30:00,13.24,13.28,13.22,13.24,5052200.0,10.5336,10.5654,10.5177,10.5336,5052200.0
2013-06-11 12:00:00,13.23,13.24,13.19,13.21,3026400.0,10.5257,10.5336,10.4938,10.5097,3026400.0
2013-06-11 12:30:00,13.21,13.23,13.19,13.21,2450000.0,10.5097,10.5257,10.4938,10.5097,2450000.0
2013-06-11 13:00:00,13.21,13.25,13.18,13.19,4336300.0,10.5097,10.5416,10.4859,10.4938,4336300.0
2013-06-11 13:30:00,13.18,13.2,13.15,13.15,5461100.0,10.4859,10.5018,10.462,10.462,5461100.0
2013-06-11 14:00:00,13.15,13.2,13.13,13.2,4889200.0,10.462,10.5018,10.4461,10.5018,4889200.0
2013-06-11 14:30:00,13.2,13.2,13.15,13.2,4286400.0,10.5018,10.5018,10.462,10.5018,4286400.0
2013-06-11 15:00:00,13.2,13.22,13.14,13.14,5928900.0,10.5018,10.5177,10.454,10.454,5928900.0
2013-06-11 15:30:00,13.14,13.15,13.08,13.13,15639700.0,10.454,10.462,10.4063,10.4461,15639700.0
2013-06-12 09:30:00,13.24,13.25,13.15,13.21,14057500.0,10.5336,10.5416,10.462,10.5097,14057500.0
2013-06-12 10:00:00,13.21,13.21,13.11,13.18,10607500.0,10.5097,10.5097,10.4302,10.4859,10607500.0
2013-06-12 10:30:00,13.18,13.2,13.08,13.09,7475200.0,10.4859,10.5018,10.4063,10.4143,7475200.0
2013-06-12 11:00:00,13.09,13.13,13.04,13.1,8745400.0,10.4143,10.4461,10.3745,10.4222,8745400.0
2013-06-12 11:30:00,13.1,13.13,13.03,13.04,7032700.0,10.4222,10.4461,10.3665,10.3745,7032700.0
2013-06-12 12:00:00,13.05,13.08,13.01,13.06,7590400.0,10.3824,10.4063,10.3506,10.3904,7590400.0
2013-06-12 12:30:00,13.06,13.08,13.01,13.07,6336000.0,10.3904,10.4063,10.3506,10.3984,6336000.0
2013-06-12 13:00:00,13.07,13.1,13.05,13.09,4375300.0,10.3984,10.4222,10.3824,10.4143,4375300.0
2013-06-12 13:30:00,13.09,13.11,13.05,13.11,3835400.0,10.4143,10.4302,10.3824,10.4302,3835400.0
2013-06-12 14:00:00,13.11,13.11,13.02,13.02,6346200.0,10.4302,10.4302,10.3586,10.3586,6346200.0
2013-06-12 14:30:00,13.03,13.05,13.0,13.03,7198500.0,10.3665,10.3824,10.3427,10.3665,7198500.0
2013-06-12 15:00:00,13.02,13.04,12.97,13.04,11907600.0,10.3586,10.3745,10.3188,10.3745,11907600.0
2013-06-12 15:30:00,13.03,13.07,13.0,13.05,13002100.0,10.3665,10.3984,10.3427,10.3824,13002100.0
2013-06-13 09:30:00,13.0,13.1,12.97,13.09,18061200.0,10.3427,10.4222,10.3188,10.4143,18061200.0
2013-06-13 10:00:00,13.1,13.17,13.06,13.09,13013800.0,10.4222,10.4779,10.3904,10.4143,13013800.0
2013-06-13 10:30:00,13.08,13.15,13.08,13.11,5681200.0,10.4063,10.462,10.4063,10.4302,5681200.0
2013-06-13 11:00:00,13.1,13.14,13.08,13.13,4418800.0,10.4222,10.454,10.4063,10.4461,4418800.0
2013-06-13 11:30:00,13.12,13.14,13.1,13.13,3084800.0,10.4381,10.454,10.4222,10.4461,3084800.0
2013-06-13 12:00:00,13.13,13.14,13.11,13.12,2365000.0,10.4461,10.454,10.4302,10.4381,2365000.0
2013-06-13 12:30:00,13.12,13.17,13.11,13.15,4704800.0,10.4381,10.4779,10.4302,10.462,4704800.0
2013-06-13 13:00:00,13.16,13.18,13.11,13.11,4538300.0,10.47,10.4859,10.4302,10.4302,4538300.0
2013-06-13 13:30:00,13.12,13.13,13.07,13.1,4528900.0,10.4381,10.4461,10.3984,10.4222,4528900.0
2013-06-13 14:00:00,13.11,13.17,13.1,13.12,5319800.0,10.4302,10.4779,10.4222,10.4381,5319800.0
2013-06-13 14:30:00,13.13,13.18,13.12,13.17,3846600.0,10.4461,10.4859,10.4381,10.4779,3846600.0
2013-06-13 15:00:00,13.18,13.24,13.17,13.23,8621300.0,10.4859,10.5336,10.4779,10.5257,8621300.0
2013-06-13 15:30:00,13.22,13.26,13.2,13.23,16153900.0,10.5177,10.5495,10.5018,10.5257,16153900.0
2013-06-14 09:30:00,13.23,13.24,13.13,13.17,12038800.0,10.5257,10.5336,10.4461,10.4779,12038800.0
2013-06-14 10:00:00,13.17,13.2,13.12,13.14,8640600.0,10.4779,10.5018,10.4381,10.454,8640600.0
2013-06-14 10:30:00,13.14,13.17,13.09,13.11,7705400.0,10.454,10.4779,10.4143,10.4302,7705400.0
2013-06-14 11:00:00,13.11,13.14,13.08,13.13,4860300.0,10.4302,10.454,10.4063,10.4461,4860300.0
2013-06-14 11:30:00,13.13,13.15,13.09,13.12,3427800.0,10.4461,10.462,10.4143,10.4381,3427800.0
2013-06-14 12:00:00,13.13,13.14,13.1,13.12,4224100.0,10.4461,10.454,10.4222,10.4381,4224100.0
2013-06-14 12:30:00,13.12,13.14,13.1,13.11,3894000.0,10.4381,10.454,10.4222,10.4302,3894000.0
2013-06-14 13:00:00,13.1,13.11,13.05,13.06,4484600.0,10.4222,10.4302,10.3824,10.3904,4484600.0
2013-06-14 13:30:00,13.05,13.08,13.05,13.07,3689200.0,10.3824,10.4063,10.3824,10.3984,3689200.0
2013-06-14 14:00:00,13.06,13.1,13.05,13.09,4534500.0,10.3904,10.4222,10.3824,10.4143,4534500.0
2013-06-14 14:30:00,13.08,13.1,13.03,13.05,5004000.0,10.4063,10.4222,10.3665,10.3824,5004000.0
2013-06-14 15:00:00,13.04,13.1,13.04,13.07,4425100.0,10.3745,10.4222,10.3745,10.3984,4425100.0
2013-06-14 15:30:00,13.06,13.09,13.04,13.09,13234100.0,10.3904,10.4143,10.3745,10.4143,13234100.0
2013-06-17 09:30:00,13.17,13.26,13.13,13.22,15397700.0,10.4779,10.5495,10.4461,10.5177,15397700.0
2013-06-17 10:00:00,13.22,13.25,13.19,13.24,8038300.0,10.5177,10.5416,10.4938,10.5336,8038300.0
2013-06-17 10:30:00,13.25,13.26,13.21,13.23,5016500.0,10.5416,10.5495,10.5097,10.5257,5016500.0
2013-06-17 11:00:00,13.23,13.25,13.21,13.21,4190800.0,10.5257,10.5416,10.5097,10.5097,4190800.0
2013-06-17 11:30:00,13.21,13.22,13.18,13.19,3893900.0,10.5097,10.5177,10.4859,10.4938,3893900.0
2013-06-17 12:00:00,13.19,13.19,13.16,13.16,2089700.0,10.4938,10.4938,10.47,10.47,2089700.0
2013-06-17 12:30:00,13.16,13.19,13.13,13.16,3917400.0,10.47,10.4938,10.4461,10.47,3917400.0
2013-06-17 13:00:00,13.16,13.21,13.15,13.2,3295600.0,10.47,10.5097,10.462,10.5018,3295600.0
2013-06-17 13:30:00,13.19,13.25,13.18,13.24,8886900.0,10.4938,10.5416,10.4859,10.5336,8886900.0
2013-06-17 14:00:00,13.25,13.25,13.16,13.19,10133400.0,10.5416,10.5416,10.47,10.4938,10133400.0
2013-06-17 14:30:00,13.18,13.21,13.14,13.17,8454800.0,10.4859,10.5097,10.454,10.4779,8454800.0
2013-06-17 15:00:00,13.18,13.2,13.14,13.17,8573400.0,10.4859,10.5018,10.454,10.4779,8573400.0
2013-06-17 15:30:00,13.17,13.22,13.15,13.2,15370800.0,10.4779,10.5177,10.462,10.5018,15370800.0
2013-06-18 09:30:00,13.21,13.27,13.2,13.21,8183000.0,10.5097,10.5575,10.5018,10.5097,8183000.0
2013-06-18 10:00:00,13.21,13.26,13.2,13.24,4695100.0,10.5097,10.5495,10.5018,10.5336,4695100.0
2013-06-18 10:30:00,13.25,13.27,13.24,13.27,4073700.0,10.5416,10.5575,10.5336,10.5575,4073700.0
2013-06-18 11:00:00,13.27,13.33,13.25,13.33,5264400.0,10.5575,10.6052,10.5416,10.6052,5264400.0
2013-06-18 11:30:00,13.33,13.34,13.29,13.29,3798100.0,10.6052,10.6132,10.5734,10.5734,3798100.0
2013-06-18 12:00:00,13.3,13.31,13.29,13.3,4225600.0,10.5813,10.5893,10.5734,10.5813,4225600.0
2013-06-18 12:30:00,13.3,13.31,13.28,13.31,2621700.0,10.5813,10.5893,10.5654,10.5893,2621700.0
2013-06-18 13:00:00,13.31,13.31,13.25,13.27,4297600.0,10.5893,10.5893,10.5416,10.5575,4297600.0
2013-06-18 13:30:00,13.26,13.28,13.25,13.26,2381800.0,10.5495,10.5654,10.5416,10.5495,2381800.0
2013-06-18 14:00:00,13.27,13.33,13.25,13.31,5141700.0,10.5575,10.6052,10.5416,10.5893,5141700.0
2013-06-18 14:30:00,13.3,13.33,13.3,13.33,3377100.0,10.5813,10.6052,10.5813,10.6052,3377100.0
2013-06-18 15:00:00,13.32,13.33,13.29,13.32,3888600.0,10.5973,10.6052,10.5734,10.5973,3888600.0
2013-06-18 15:30:00,13.33,13.33,13.26,13.28,10258000.0,10.6052,10.6052,10.5495,10.5654,10258000.0
2013-06-19 09:30:00,13.29,13.33,13.18,13.24,10590000.0,10.5734,10.6052,10.4859,10.5336,10590000.0
2013-06-19 10:00:00,13.24,13.24,13.2,13.23,3992700.0,10.5336,10.5336,10.5018,10.5257,3992700.0
2013-06-19 10:30:00,13.23,13.25,13.21,13.23,5574300.0,10.5257,10.5416,10.5097,10.5257,5574300.0
2013-06-19 11:00:00,13.23,13.27,13.22,13.25,3768700.0,10.5257,10.5575,10.5177,10.5416,3768700.0
2013-06-19 11:30:00,13.25,13.27,13.23,13.24,2410500.0,10.5416,10.5575,10.5257,10.5336,2410500.0
2013-06-19 12:00:00,13.24,13.26,13.23,13.25,1762200.0,10.5336,10.5495,10.5257,10.5416,1762200.0
2013-06-19 12:30:00,13.25,13.27,13.24,13.27,1733000.0,10.5416,10.5575,10.5336,10.5575,1733000.0
2013-06-19 13:00:00,13.27,13.28,13.25,13.26,2230900.0,10.5575,10.5654,10.5416,10.5495,2230900.0
2013-06-19 13:30:00,13.27,13.29,13.25,13.29,2029700.0,10.5575,10.5734,10.5416,10.5734,2029700.0
2013-06-19 14:00:00,13.28,13.35,13.21,13.35,14576600.0,10.5654,10.6211,10.5097,10.6211,14576600.0
2013-06-19 14:30:00,13.34,13.4,13.2,13.23,22343400.0,10.6132,10.6609,10.5018,10.5257,22343400.0
2013-06-19 15:00:00,13.23,13.28,13.17,13.27,13284100.0,10.5257,10.5654,10.4779,10.5575,13284100.0
2013-06-19 15:30:00,13.27,13.27,13.18,13.18,15238300.0,10.5575,10.5575,10.4859,10.4859,15238300.0
2013-06-20 09:30:00,13.08,13.14,13.01,13.06,20886900.0,10.4063,10.454,10.3506,10.3904,20886900.0
2013-06-20 10:00:00,13.07,13.13,13.02,13.04,14105400.0,10.3984,10.4461,10.3586,10.3745,14105400.0
2013-06-20 10:30:00,13.04,13.06,12.98,12.99,13943200.0,10.3745,10.3904,10.3268,10.3347,13943200.0
2013-06-20 11:00:00,13.0,13.02,12.86,12.87,19296500.0,10.3427,10.3586,10.2313,10.2392,19296500.0
2013-06-20 11:30:00,12.86,12.95,12.82,12.95,15092000.0,10.2313,10.3029,10.1995,10.3029,15092000.0
2013-06-20 12:00:00,12.94,12.97,12.93,12.94,8719800.0,10.2949,10.3188,10.287,10.2949,8719800.0
2013-06-20 12:30:00,12.94,12.98,12.91,12.92,4690700.0,10.2949,10.3268,10.2711,10.279,4690700.0
2013-06-20 13:00:00,12.92,12.94,12.85,12.89,6094200.0,10.279,10.2949,10.2233,10.2552,6094200.0
2013-06-20 13:30:00,12.89,12.99,12.88,12.99,9266400.0,10.2552,10.3347,10.2472,10.3347,9266400.0
2013-06-20 14:00:00,12.99,12.99,12.86,12.87,7891000.0,10.3347,10.3347,10.2313,10.2392,7891000.0
2013-06-20 14:30:00,12.87,12.9,12.83,12.84,9522700.0,10.2392,10.2631,10.2074,10.2154,9522700.0
2013-06-20 15:00:00,12.84,12.9,12.81,12.85,12710000.0,10.2154,10.2631,10.1915,10.2233,12710000.0
2013-06-20 15:30:00,12.85,12.95,12.8,12.89,33441700.0,10.2233,10.3029,10.1835,10.2552,33441700.0
2013-06-21 09:30:00,12.99,13.0,12.68,12.69,42709900.0,10.3347,10.3427,10.0881,10.096,42709900.0
2013-06-21 10:00:00,12.69,12.75,12.51,12.54,26211700.0,10.096,10.1438,9.9528,9.9767,26211700.0
2013-06-21 10:30:00,12.54,12.6,12.39,12.54,23395300.0,9.9767,10.0244,9.8574,9.9767,23395300.0
2013-06-21 11:00:00,12.53,12.6,12.48,12.5,11804100.0,9.9687,10.0244,9.929,9.9449,11804100.0
2013-06-21 11:30:00,12.5,12.56,12.46,12.54,8239300.0,9.9449,9.9926,9.913,9.9767,8239300.0
2013-06-21 12:00:00,12.54,12.65,12.53,12.59,8484100.0,9.9767,10.0642,9.9687,10.0165,8484100.0
2013-06-21 12:30:00,12.59,12.73,12.57,12.73,8570000.0,10.0165,10.1279,10.0006,10.1279,8570000.0
2013-06-21 13:00:00,12.73,12.8,12.67,12.74,11025400.0,10.1279,10.1835,10.0801,10.1358,11025400.0
2013-06-21 13:30:00,12.74,12.77,12.62,12.65,6869700.0,10.1358,10.1597,10.0403,10.0642,6869700.0
2013-06-21 14:00:00,12.66,12.74,12.64,12.74,5120700.0,10.0722,10.1358,10.0563,10.1358,5120700.0
2013-06-21 14:30:00,12.73,12.74,12.68,12.73,5357500.0,10.1279,10.1358,10.0881,10.1279,5357500.0
2013-06-21 15:00:00,12.72,12.78,12.72,12.77,7455600.0,10.1199,10.1676,10.1199,10.1597,7455600.0
2013-06-21 15:30:00,12.77,12.78,12.67,12.71,14408200.0,10.1597,10.1676,10.0801,10.1119,14408200.0
2013-06-24 09:30:00,12.39,12.42,12.25,12.31,26855100.0,9.8574,9.8812,9.746,9.7937,26855100.0
2013-06-24 10:00:00,12.31,12.32,12.25,12.31,13915600.0,9.7937,9.8017,9.746,9.7937,13915600.0
2013-06-24 10:30:00,12.3,12.38,12.27,12.31,10319200.0,9.7858,9.8494,9.7619,9.7937,10319200.0
2013-06-24 11:00:00,12.31,12.33,12.24,12.24,9739200.0,9.7937,9.8096,9.738,9.738,9739200.0
2013-06-24 11:30:00,12.24,12.29,12.23,12.26,10222100.0,9.738,9.7778,9.7301,9.7539,10222100.0
2013-06-24 12:00:00,12.26,12.28,12.13,12.23,12307900.0,9.7539,9.7698,9.6505,9.7301,12307900.0
2013-06-24 12:30:00,12.23,12.29,12.22,12.28,6300300.0,9.7301,9.7778,9.7221,9.7698,6300300.0
2013-06-24 13:00:00,12.27,12.31,12.23,12.29,7413400.0,9.7619,9.7937,9.7301,9.7778,7413400.0
2013-06-24 13:30:00,12.29,12.36,12.28,12.34,7618300.0,9.7778,9.8335,9.7698,9.8176,7618300.0
2013-06-24 14:00:00,12.34,12.42,12.32,12.39,10198500.0,9.8176,9.8812,9.8017,9.8574,10198500.0
2013-06-24 14:30:00,12.39,12.45,12.36,12.39,9647100.0,9.8574,9.9051,9.8335,9.8574,9647100.0
2013-06-24 15:00:00,12.38,12.43,12.3,12.31,8347100.0,9.8494,9.8892,9.7858,9.7937,8347100.0
2013-06-24 15:30:00,12.32,12.41,12.3,12.31,16876800.0,9.8017,9.8733,9.7858,9.7937,16876800.0
2013-06-25 09:30:00,12.6,12.66,12.46,12.5,25800200.0,10.0244,10.0722,9.913,9.9449,25800200.0
2013-06-25 10:00:00,12.5,12.55,12.46,12.52,16439100.0,9.9449,9.9847,9.913,9.9608,16439100.0
2013-06-25 10:30:00,12.52,12.6,12.5,12.56,10208500.0,9.9608,10.0244,9.9449,9.9926,10208500.0
2013-06-25 11:00:00,12.57,12.63,12.55,12.6,5294500.0,10.0006,10.0483,9.9847,10.0244,5294500.0
2013-06-25 11:30:00,12.6,12.62,12.57,12.62,4636400.0,10.0244,10.0403,10.0006,10.0403,4636400.0
2013-06-25 12:00:00,12.62,12.66,12.6,12.65,3901800.0,10.0403,10.0722,10.0244,10.0642,3901800.0
2013-06-25 12:30:00,12.64,12.69,12.62,12.62,4638700.0,10.0563,10.096,10.0403,10.0403,4638700.0
2013-06-25 13:00:00,12.62,12.68,12.58,12.61,5789600.0,10.0403,10.0881,10.0085,10.0324,5789600.0
2013-06-25 13:30:00,12.61,12.68,12.59,12.66,4825000.0,10.0324,10.0881,10.0165,10.0722,4825000.0
2013-06-25 14:00:00,12.66,12.67,12.62,12.65,4564900.0,10.0722,10.0801,10.0403,10.0642,4564900.0
2013-06-25 14:30:00,12.65,12.72,12.64,12.67,7351100.0,10.0642,10.1199,10.0563,10.0801,7351100.0
2013-06-25 15:00:00,12.67,12.73,12.67,12.73,5963700.0,10.0801,10.1279,10.0801,10.1279,5963700.0
2013-06-25 15:30:00,12.73,12.77,12.66,12.67,18868100.0,10.1279,10.1597,10.0722,10.0801,18868100.0
2013-06-26 09:30:00,12.84,12.85,12.72,12.79,17992700.0,10.2154,10.2233,10.1199,10.1756,17992700.0
2013-06-26 10:00:00,12.79,12.81,12.68,12.72,14889100.0,10.1756,10.1915,10.0881,10.1199,14889100.0
2013-06-26 10:30:00,12.72,12.75,12.69,12.74,7363500.0,10.1199,10.1438,10.096,10.1358,7363500.0
2013-06-26 11:00:00,12.74,12.74,12.71,12.71,4420700.0,10.1358,10.1358,10.1119,10.1119,4420700.0
2013-06-26 11:30:00,12.71,12.73,12.68,12.7,5046600.0,10.1119,10.1279,10.0881,10.104,5046600.0
2013-06-26 12:00:00,12.71,12.77,12.7,12.77,2645600.0,10.1119,10.1597,10.104,10.1597,2645600.0
2013-06-26 12:30:00,12.77,12.78,12.75,12.76,4005300.0,10.1597,10.1676,10.1438,10.1517,4005300.0
2013-06-26 13:00:00,12.77,12.83,12.75,12.83,5073100.0,10.1597,10.2074,10.1438,10.2074,5073100.0
2013-06-26 13:30:00,12.83,12.84,12.78,12.8,5646200.0,10.2074,10.2154,10.1676,10.1835,5646200.0
2013-06-26 14:00:00,12.8,12.82,12.77,12.81,3704000.0,10.1835,10.1995,10.1597,10.1915,3704000.0
2013-06-26 14:30:00,12.82,12.83,12.8,12.8,4337400.0,10.1995,10.2074,10.1835,10.1835,4337400.0
2013-06-26 15:00:00,12.8,12.82,12.76,12.78,6288800.0,10.1835,10.1995,10.1517,10.1676,6288800.0
2013-06-26 15:30:00,12.78,12.79,12.75,12.76,10248700.0,10.1676,10.1756,10.1438,10.1517,10248700.0
2013-06-27 09:30:00,12.84,12.88,12.78,12.87,12789800.0,10.2154,10.2472,10.1676,10.2392,12789800.0
2013-06-27 10:00:00,12.87,12.89,12.84,12.89,11653500.0,10.2392,10.2552,10.2154,10.2552,11653500.0
2013-06-27 10:30:00,12.89,12.92,12.88,12.91,8025700.0,10.2552,10.279,10.2472,10.2711,8025700.0
2013-06-27 11:00:00,12.91,12.91,12.88,12.89,6170500.0,10.2711,10.2711,10.2472,10.2552,6170500.0
2013-06-27 11:30:00,12.89,12.92,12.89,12.91,3465000.0,10.2552,10.279,10.2552,10.2711,3465000.0
2013-06-27 12:00:00,12.92,12.92,12.85,12.86,5204600.0,10.279,10.279,10.2233,10.2313,5204600.0
2013-06-27 12:30:00,12.85,12.88,12.85,12.88,3850200.0,10.2233,10.2472,10.2233,10.2472,3850200.0
2013-06-27 13:00:00,12.87,12.9,12.86,12.9,3800900.0,10.2392,10.2631,10.2313,10.2631,3800900.0
2013-06-27 13:30:00,12.9,12.95,12.89,12.95,7453500.0,10.2631,10.3029,10.2552,10.3029,7453500.0
2013-06-27 14:00:00,12.95,12.98,12.94,12.97,9740600.0,10.3029,10.3268,10.2949,10.3188,9740600.0
2013-06-27 14:30:00,12.98,12.99,12.95,12.98,4591400.0,10.3268,10.3347,10.3029,10.3268,4591400.0
2013-06-27 15:00:00,12.98,13.03,12.96,13.03,12268400.0,10.3268,10.3665,10.3108,10.3665,12268400.0
2013-06-27 15:30:00,13.03,13.03,12.98,13.0,19012200.0,10.3665,10.3665,10.3268,10.3427,19012200.0
2013-06-28 09:30:00,12.98,12.98,12.85,12.87,12681300.0,10.3268,10.3268,10.2233,10.2392,12681300.0
2013-06-28 10:00:00,12.88,12.9,12.84,12.88,9996100.0,10.2472,10.2631,10.2154,10.2472,9996100.0
2013-06-28 10:30:00,12.88,12.94,12.87,12.92,6483200.0,10.2472,10.2949,10.2392,10.279,6483200.0
2013-06-28 11:00:00,12.92,13.0,12.92,12.96,7243900.0,10.279,10.3427,10.279,10.3108,7243900.0
2013-06-28 11:30:00,12.96,12.98,12.95,12.96,4480300.0,10.3108,10.3268,10.3029,10.3108,4480300.0
2013-06-28 12:00:00,12.96,12.96,12.91,12.94,4402200.0,10.3108,10.3108,10.2711,10.2949,4402200.0
2013-06-28 12:30:00,12.94,12.95,12.93,12.95,2214900.0,10.2949,10.3029,10.287,10.3029,2214900.0
2013-06-28 13:00:00,12.95,12.95,12.85,12.86,6913200.0,10.3029,10.3029,10.2233,10.2313,6913200.0
2013-06-28 13:30:00,12.86,12.9,12.86,12.89,3752500.0,10.2313,10.2631,10.2313,10.2552,3752500.0
2013-06-28 14:00:00,12.89,12.9,12.87,12.88,2840400.0,10.2552,10.2631,10.2392,10.2472,2840400.0
2013-06-28 14:30:00,12.88,12.9,12.86,12.9,2688600.0,10.2472,10.2631,10.2313,10.2631,2688600.0
2013-06-28 15:00:00,12.89,12.91,12.85,12.9,4837500.0,10.2552,10.2711,10.2233,10.2631,4837500.0
2013-06-28 15:30:00,12.91,12.94,12.85,12.86,9644800.0,10.2711,10.2949,10.2233,10.2313,9644800.0
2013-07-01 09:30:00,12.95,13.03,12.95,13.01,11083200.0,10.3029,10.3665,10.3029,10.3506,11083200.0
2013-07-01 10:00:00,13.01,13.1,13.0,13.09,10285500.0,10.3506,10.4222,10.3427,10.4143,10285500.0
2013-07-01 10:30:00,13.09,13.1,13.04,13.06,6710200.0,10.4143,10.4222,10.3745,10.3904,6710200.0
2013-07-01 11:00:00,13.06,13.07,13.04,13.07,4871500.0,10.3904,10.3984,10.3745,10.3984,4871500.0
2013-07-01 11:30:00,13.07,13.09,13.06,13.09,4055700.0,10.3984,10.4143,10.3904,10.4143,4055700.0
2013-07-01 12:00:00,13.09,13.1,13.05,13.06,4801600.0,10.4143,10.4222,10.3824,10.3904,4801600.0
2013-07-01 12:30:00,13.07,13.07,13.05,13.07,2790200.0,10.3984,10.3984,10.3824,10.3984,2790200.0
2013-07-01 13:00:00,13.07,13.09,13.06,13.09,2944000.0,10.3984,10.4143,10.3904,10.4143,2944000.0
2013-07-01 13:30:00,13.09,13.09,13.05,13.06,2918400.0,10.4143,10.4143,10.3824,10.3904,2918400.0
2013-07-01 14:00:00,13.06,13.07,13.0,13.03,4662800.0,10.3904,10.3984,10.3427,10.3665,4662800.0
2013-07-01 14:30:00,13.03,13.04,13.0,13.03,3181800.0,10.3665,10.3745,10.3427,10.3665,3181800.0
2013-07-01 15:00:00,13.03,13.05,12.99,12.99,4039200.0,10.3665,10.3824,10.3347,10.3347,4039200.0
2013-07-01 15:30:00,12.99,13.0,12.92,12.92,14331700.0,10.3347,10.3427,10.279,10.279,14331700.0
2013-07-02 09:30:00,12.96,13.1,12.91,13.08,12987400.0,10.3108,10.4222,10.2711,10.4063,12987400.0
2013-07-02 10:00:00,13.08,13.09,13.01,13.04,9783800.0,10.4063,10.4143,10.3506,10.3745,9783800.0
2013-07-02 10:30:00,13.04,13.06,12.97,12.99,6747500.0,10.3745,10.3904,10.3188,10.3347,6747500.0
2013-07-02 11:00:00,13.0,13.0,12.95,12.96,5208100.0,10.3427,10.3427,10.3029,10.3108,5208100.0
2013-07-02 11:30:00,12.97,12.99,12.95,12.95,3300900.0,10.3188,10.3347,10.3029,10.3029,3300900.0
2013-07-02 12:00:00,12.95,12.97,12.93,12.94,2743600.0,10.3029,10.3188,10.287,10.2949,2743600.0
2013-07-02 12:30:00,12.94,12.96,12.93,12.95,3335700.0,10.2949,10.3108,10.287,10.3029,3335700.0
2013-07-02 13:00:00,12.95,12.97,12.94,12.96,2393700.0,10.3029,10.3188,10.2949,10.3108,2393700.0
2013-07-02 13:30:00,12.96,12.96,12.91,12.93,3994600.0,10.3108,10.3108,10.2711,10.287,3994600.0
2013-07-02 14:00:00,12.94,12.94,12.8,12.82,7678200.0,10.2949,10.2949,10.1835,10.1995,7678200.0
2013-07-02 14:30:00,12.82,12.87,12.8,12.87,5325400.0,10.1995,10.2392,10.1835,10.2392,5325400.0
2013-07-02 15:00:00,12.87,12.89,12.85,12.87,4050600.0,10.2392,10.2552,10.2233,10.2392,4050600.0
2013-07-02 15:30:00,12.87,12.92,12.85,12.91,8844800.0,10.2392,10.279,10.2233,10.2711,8844800.0
2013-07-03 09:30:00,12.82,12.82,12.73,12.78,9470500.0,10.1995,10.1995,10.1279,10.1676,9470500.0
2013-07-03 10:00:00,12.78,12.81,12.74,12.81,6087700.0,10.1676,10.1915,10.1358,10.1915,6087700.0
2013-07-03 10:30:00,12.8,12.82,12.78,12.79,4272200.0,10.1835,10.1995,10.1676,10.1756,4272200.0
2013-07-03 11:00:00,12.79,12.84,12.79,12.83,2894600.0,10.1756,10.2154,10.1756,10.2074,2894600.0
2013-07-03 11:30:00,12.83,12.83,12.78,12.83,3420400.0,10.2074,10.2074,10.1676,10.2074,3420400.0
2013-07-03 12:00:00,12.83,12.84,12.81,12.82,3707500.0,10.2074,10.2154,10.1915,10.1995,3707500.0
2013-07-03 12:30:00,12.82,12.83,12.8,12.82,4975800.0,10.1995,10.2074,10.1835,10.1995,4975800.0
2013-07-05 09:30:00,12.99,13.02,12.93,12.95,11016100.0,10.3347,10.3586,10.287,10.3029,11016100.0
2013-07-05 10:00:00,12.95,12.97,12.91,12.93,8518600.0,10.3029,10.3188,10.2711,10.287,8518600.0
2013-07-05 10:30:00,12.93,12.97,12.91,12.96,5926200.0,10.287,10.3188,10.2711,10.3108,5926200.0
2013-07-05 11:00:00,12.96,13.03,12.96,13.03,5384000.0,10.3108,10.3665,10.3108,10.3665,5384000.0
2013-07-05 11:30:00,13.03,13.04,12.99,13.03,5191000.0,10.3665,10.3745,10.3347,10.3665,5191000.0
2013-07-05 12:00:00,13.03,13.05,13.02,13.03,3265200.0,10.3665,10.3824,10.3586,10.3665,3265200.0
2013-07-05 12:30:00,13.04,13.08,13.03,13.06,5236600.0,10.3745,10.4063,10.3665,10.3904,5236600.0
2013-07-05 13:00:00,13.07,13.07,13.0,13.01,4746900.0,10.3984,10.3984,10.3427,10.3506,4746900.0
2013-07-05 13:30:00,13.01,13.02,12.97,13.0,3870700.0,10.3506,10.3586,10.3188,10.3427,3870700.0
2013-07-05 14:00:00,13.0,13.04,12.99,13.02,3358900.0,10.3427,10.3745,10.3347,10.3586,3358900.0
2013-07-05 14:30:00,13.02,13.04,13.0,13.04,3086100.0,10.3586,10.3745,10.3427,10.3745,3086100.0
2013-07-05 15:00:00,13.04,13.04,12.98,13.01,3370400.0,10.3745,10.3745,10.3268,10.3506,3370400.0
2013-07-05 15:30:00,13.01,13.05,13.0,13.04,10106100.0,10.3506,10.3824,10.3427,10.3745,10106100.0
2013-07-08 09:30:00,13.11,13.19,13.08,13.18,13406100.0,10.4302,10.4938,10.4063,10.4859,13406100.0
2013-07-08 10:00:00,13.18,13.2,13.16,13.18,5522500.0,10.4859,10.5018,10.47,10.4859,5522500.0
2013-07-08 10:30:00,13.18,13.19,13.16,13.17,4639800.0,10.4859,10.4938,10.47,10.4779,4639800.0
2013-07-08 11:00:00,13.16,13.18,13.13,13.16,5156800.0,10.47,10.4859,10.4461,10.47,5156800.0
2013-07-08 11:30:00,13.15,13.16,13.13,13.16,2552000.0,10.462,10.47,10.4461,10.47,2552000.0
2013-07-08 12:00:00,13.15,13.16,13.12,13.13,3866100.0,10.462,10.47,10.4381,10.4461,3866100.0
2013-07-08 12:30:00,13.13,13.15,13.12,13.15,3106700.0,10.4461,10.462,10.4381,10.462,3106700.0
2013-07-08 13:00:00,13.15,13.18,13.12,13.13,4581900.0,10.462,10.4859,10.4381,10.4461,4581900.0
2013-07-08 13:30:00,13.13,13.18,13.12,13.18,4440700.0,10.4461,10.4859,10.4381,10.4859,4440700.0
2013-07-08 14:00:00,13.18,13.29,13.17,13.29,11282000.0,10.4859,10.5734,10.4779,10.5734,11282000.0
2013-07-08 14:30:00,13.29,13.37,13.28,13.33,9456000.0,10.5734,10.637,10.5654,10.6052,9456000.0
2013-07-08 15:00:00,13.33,13.34,13.27,13.3,7235500.0,10.6052,10.6132,10.5575,10.5813,7235500.0
2013-07-08 15:30:00,13.3,13.31,13.23,13.28,13424700.0,10.5813,10.5893,10.5257,10.5654,13424700.0
2013-07-09 09:30:00,13.37,13.4,13.32,13.32,12264100.0,10.637,10.6609,10.5973,10.5973,12264100.0
2013-07-09 10:00:00,13.32,13.33,13.25,13.27,12282000.0,10.5973,10.6052,10.5416,10.5575,12282000.0
2013-07-09 10:30:00,13.27,13.35,13.27,13.35,6547300.0,10.5575,10.6211,10.5575,10.6211,6547300.0
2013-07-09 11:00:00,13.34,13.38,13.34,13.38,4358400.0,10.6132,10.645,10.6132,10.645,4358400.0
2013-07-09 11:30:00,13.38,13.44,13.37,13.42,7076100.0,10.645,10.6927,10.637,10.6768,7076100.0
2013-07-09 12:00:00,13.43,13.46,13.41,13.45,8511400.0,10.6848,10.7086,10.6689,10.7007,8511400.0
2013-07-09 12:30:00,13.46,13.5,13.45,13.5,5539200.0,10.7086,10.7405,10.7007,10.7405,5539200.0
2013-07-09 13:00:00,13.5,13.5,13.46,13.46,4557400.0,10.7405,10.7405,10.7086,10.7086,4557400.0
2013-07-09 13:30:00,13.46,13.48,13.45,13.48,3630600.0,10.7086,10.7245,10.7007,10.7245,3630600.0
2013-07-09 14:00:00,13.48,13.51,13.46,13.46,8460200.0,10.7245,10.7484,10.7086,10.7086,8460200.0
2013-07-09 14:30:00,13.47,13.49,13.42,13.45,5110300.0,10.7166,10.7325,10.6768,10.7007,5110300.0
2013-07-09 15:00:00,13.44,13.51,13.44,13.5,5203300.0,10.6927,10.7484,10.6927,10.7405,5203300.0
2013-07-09 15:30:00,13.5,13.53,13.49,13.52,16463300.0,10.7405,10.7643,10.7325,10.7564,16463300.0
2013-07-10 09:30:00,13.51,13.53,13.45,13.49,10336000.0,10.7484,10.7643,10.7007,10.7325,10336000.0
2013-07-10 10:00:00,13.49,13.51,13.38,13.41,11028800.0,10.7325,10.7484,10.645,10.6689,11028800.0
2013-07-10 10:30:00,13.41,13.42,13.36,13.39,7701600.0,10.6689,10.6768,10.6291,10.6529,7701600.0
2013-07-10 11:00:00,13.39,13.39,13.32,13.33,7834500.0,10.6529,10.6529,10.5973,10.6052,7834500.0
2013-07-10 11:30:00,13.32,13.39,13.32,13.36,5746100.0,10.5973,10.6529,10.5973,10.6291,5746100.0
2013-07-10 12:00:00,13.35,13.37,13.33,13.34,3389200.0,10.6211,10.637,10.6052,10.6132,3389200.0
2013-07-10 12:30:00,13.34,13.36,13.34,13.36,2644600.0,10.6132,10.6291,10.6132,10.6291,2644600.0
2013-07-10 13:00:00,13.36,13.36,13.33,13.34,3043200.0,10.6291,10.6291,10.6052,10.6132,3043200.0
2013-07-10 13:30:00,13.34,13.37,13.33,13.35,3949700.0,10.6132,10.637,10.6052,10.6211,3949700.0
2013-07-10 14:00:00,13.35,13.43,13.33,13.38,12976900.0,10.6211,10.6848,10.6052,10.645,12976900.0
2013-07-10 14:30:00,13.38,13.4,13.31,13.35,7108100.0,10.645,10.6609,10.5893,10.6211,7108100.0
2013-07-10 15:00:00,13.35,13.41,13.33,13.38,5369100.0,10.6211,10.6689,10.6052,10.645,5369100.0
2013-07-10 15:30:00,13.38,13.41,13.36,13.38,10077800.0,10.645,10.6689,10.6291,10.645,10077800.0
2013-07-11 09:30:00,13.53,13.58,13.44,13.47,17096100.0,10.7643,10.8041,10.6927,10.7166,17096100.0
2013-07-11 10:00:00,13.47,13.48,13.33,13.38,12105700.0,10.7166,10.7245,10.6052,10.645,12105700.0
2013-07-11 10:30:00,13.38,13.45,13.35,13.43,8308100.0,10.645,10.7007,10.6211,10.6848,8308100.0
2013-07-11 11:00:00,13.43,13.5,13.43,13.5,5236400.0,10.6848,10.7405,10.6848,10.7405,5236400.0
2013-07-11 11:30:00,13.49,13.5,13.47,13.49,3835200.0,10.7325,10.7405,10.7166,10.7325,3835200.0
2013-07-11 12:00:00,13.49,13.49,13.47,13.49,3252800.0,10.7325,10.7325,10.7166,10.7325,3252800.0
2013-07-11 12:30:00,13.49,13.5,13.46,13.47,3731000.0,10.7325,10.7405,10.7086,10.7166,3731000.0
2013-07-11 13:00:00,13.47,13.48,13.45,13.46,1957600.0,10.7166,10.7245,10.7007,10.7086,1957600.0
2013-07-11 13:30:00,13.45,13.48,13.45,13.48,2456100.0,10.7007,10.7245,10.7007,10.7245,2456100.0
2013-07-11 14:00:00,13.48,13.52,13.47,13.52,5209700.0,10.7245,10.7564,10.7166,10.7564,5209700.0
2013-07-11 14:30:00,13.51,13.53,13.5,13.51,4754700.0,10.7484,10.7643,10.7405,10.7484,4754700.0
2013-07-11 15:00:00,13.51,13.53,13.49,13.52,5555400.0,10.7484,10.7643,10.7325,10.7564,5555400.0
2013-07-11 15:30:00,13.51,13.53,13.49,13.5,12719000.0,10.7484,10.7643,10.7325,10.7405,12719000.0
2013-07-12 09:30:00,13.54,13.63,13.47,13.61,18574300.0,10.7723,10.8439,10.7166,10.828,18574300.0
2013-07-12 10:00:00,13.61,13.62,13.54,13.61,11425300.0,10.828,10.8359,10.7723,10.828,11425300.0
2013-07-12 10:30:00,13.61,13.63,13.59,13.61,7167000.0,10.828,10.8439,10.8121,10.828,7167000.0
2013-07-12 11:00:00,13.6,13.71,13.6,13.69,9939900.0,10.82,10.9075,10.82,10.8916,9939900.0
2013-07-12 11:30:00,13.68,13.69,13.64,13.64,5779700.0,10.8837,10.8916,10.8518,10.8518,5779700.0
2013-07-12 12:00:00,13.65,13.68,13.63,13.68,6025200.0,10.8598,10.8837,10.8439,10.8837,6025200.0
2013-07-12 12:30:00,13.68,13.72,13.67,13.71,5776500.0,10.8837,10.9155,10.8757,10.9075,5776500.0
2013-07-12 13:00:00,13.7,13.75,13.69,13.74,5591200.0,10.8996,10.9394,10.8916,10.9314,5591200.0
2013-07-12 13:30:00,13.75,13.8,13.74,13.79,8494800.0,10.9394,10.9791,10.9314,10.9712,8494800.0
2013-07-12 14:00:00,13.78,13.8,13.7,13.78,6483600.0,10.9632,10.9791,10.8996,10.9632,6483600.0
2013-07-12 14:30:00,13.77,13.8,13.75,13.77,8785700.0,10.9553,10.9791,10.9394,10.9553,8785700.0
2013-07-12 15:00:00,13.77,13.78,13.72,13.75,5814300.0,10.9553,10.9632,10.9155,10.9394,5814300.0
2013-07-12 15:30:00,13.76,13.78,13.73,13.76,14985400.0,10.9473,10.9632,10.9234,10.9473,14985400.0
2013-07-15 09:30:00,13.93,13.94,13.85,13.88,14967900.0,11.0826,11.0905,11.0189,11.0428,14967900.0
2013-07-15 10:00:00,13.88,13.89,13.82,13.85,11540000.0,11.0428,11.0507,10.995,11.0189,11540000.0
2013-07-15 10:30:00,13.85,13.86,13.8,13.84,8337100.0,11.0189,11.0269,10.9791,11.011,8337100.0
2013-07-15 11:00:00,13.84,13.84,13.76,13.79,7702700.0,11.011,11.011,10.9473,10.9712,7702700.0
2013-07-15 11:30:00,13.78,13.85,13.78,13.84,5081900.0,10.9632,11.0189,10.9632,11.011,5081900.0
2013-07-15 12:00:00,13.84,13.89,13.84,13.88,3983000.0,11.011,11.0507,11.011,11.0428,3983000.0
2013-07-15 12:30:00,13.88,13.92,13.87,13.87,5593800.0,11.0428,11.0746,11.0348,11.0348,5593800.0
2013-07-15 13:00:00,13.87,13.88,13.85,13.87,2562900.0,11.0348,11.0428,11.0189,11.0348,2562900.0
2013-07-15 13:30:00,13.88,13.92,13.87,13.9,3636800.0,11.0428,11.0746,11.0348,11.0587,3636800.0
2013-07-15 14:00:00,13.9,13.92,13.89,13.91,2440200.0,11.0587,11.0746,11.0507,11.0667,2440200.0
2013-07-15 14:30:00,13.92,13.93,13.9,13.92,3209300.0,11.0746,11.0826,11.0587,11.0746,3209300.0
2013-07-15 15:00:00,13.93,13.94,13.91,13.92,3851000.0,11.0826,11.0905,11.0667,11.0746,3851000.0
2013-07-15 15:30:00,13.92,13.92,13.87,13.89,9397500.0,11.0746,11.0746,11.0348,11.0507,9397500.0
2013-07-16 09:30:00,13.92,13.96,13.88,13.93,15080000.0,11.0746,11.1064,11.0428,11.0826,15080000.0
2013-07-16 10:00:00,13.94,14.02,13.93,14.0,23108800.0,11.0905,11.1542,11.0826,11.1383,23108800.0
2013-07-16 10:30:00,14.01,14.01,13.94,13.95,10199100.0,11.1462,11.1462,11.0905,11.0985,10199100.0
2013-07-16 11:00:00,13.94,13.95,13.88,13.88,8219200.0,11.0905,11.0985,11.0428,11.0428,8219200.0
2013-07-16 11:30:00,13.88,13.89,13.77,13.84,12408700.0,11.0428,11.0507,10.9553,11.011,12408700.0
2013-07-16 12:00:00,13.83,13.87,13.81,13.85,4710900.0,11.003,11.0348,10.9871,11.0189,4710900.0
2013-07-16 12:30:00,13.85,13.86,13.81,13.85,4115900.0,11.0189,11.0269,10.9871,11.0189,4115900.0
2013-07-16 13:00:00,13.86,13.86,13.81,13.84,2915300.0,11.0269,11.0269,10.9871,11.011,2915300.0
2013-07-16 13:30:00,13.83,13.89,13.82,13.86,4948900.0,11.003,11.0507,10.995,11.0269,4948900.0
2013-07-16 14:00:00,13.86,13.94,13.84,13.92,8061100.0,11.0269,11.0905,11.011,11.0746,8061100.0
2013-07-16 14:30:00,13.92,13.97,13.91,13.94,6792600.0,11.0746,11.1144,11.0667,11.0905,6792600.0
2013-07-16 15:00:00,13.93,13.94,13.85,13.92,9191000.0,11.0826,11.0905,11.0189,11.0746,9191000.0
2013-07-16 15:30:00,13.92,13.94,13.9,13.93,13126600.0,11.0746,11.0905,11.0587,11.0826,13126600.0
2013-07-17 09:30:00,14.06,14.15,14.04,14.07,33626400.0,11.186,11.2576,11.1701,11.1939,33626400.0
2013-07-17 10:00:00,14.08,14.17,14.06,14.15,21793700.0,11.2019,11.2735,11.186,11.2576,21793700.0
2013-07-17 10:30:00,14.15,14.17,14.07,14.09,13077100.0,11.2576,11.2735,11.1939,11.2099,13077100.0
2013-07-17 11:00:00,14.1,14.2,14.09,14.19,20829000.0,11.2178,11.2974,11.2099,11.2894,20829000.0
2013-07-17 11:30:00,14.19,14.23,14.17,14.2,18892700.0,11.2894,11.3212,11.2735,11.2974,18892700.0
2013-07-17 12:00:00,14.21,14.3,14.2,14.3,18019600.0,11.3053,11.3769,11.2974,11.3769,18019600.0
2013-07-17 12:30:00,14.3,14.37,14.28,14.35,16057100.0,11.3769,11.4326,11.361,11.4167,16057100.0
2013-07-17 13:00:00,14.36,14.44,14.35,14.39,18699700.0,11.4247,11.4883,11.4167,11.4485,18699700.0
2013-07-17 13:30:00,14.39,14.4,14.34,14.37,10998900.0,11.4485,11.4565,11.4088,11.4326,10998900.0
2013-07-17 14:00:00,14.37,14.39,14.35,14.37,7969900.0,11.4326,11.4485,11.4167,11.4326,7969900.0
2013-07-17 14:30:00,14.38,14.39,14.32,14.33,9973000.0,11.4406,11.4485,11.3928,11.4008,9973000.0
2013-07-17 15:00:00,14.32,14.36,14.28,14.35,13029300.0,11.3928,11.4247,11.361,11.4167,13029300.0
2013-07-17 15:30:00,14.35,14.35,14.23,14.3,19851100.0,11.4167,11.4167,11.3212,11.3769,19851100.0
2013-07-18 09:30:00,14.41,14.55,14.4,14.51,25893600.0,11.4644,11.5758,11.4565,11.544,25893600.0
2013-07-18 10:00:00,14.51,14.67,14.48,14.67,21633100.0,11.544,11.6713,11.5201,11.6713,21633100.0
2013-07-18 10:30:00,14.66,14.77,14.66,14.73,28674100.0,11.6633,11.7509,11.6633,11.719,28674100.0
2013-07-18 11:00:00,14.72,14.75,14.68,14.74,13795200.0,11.7111,11.7349,11.6793,11.727,13795200.0
2013-07-18 11:30:00,14.74,14.79,14.71,14.72,15095200.0,11.727,11.7668,11.7031,11.7111,15095200.0
2013-07-18 12:00:00,14.72,14.85,14.7,14.83,17086600.0,11.7111,11.8145,11.6952,11.7986,17086600.0
2013-07-18 12:30:00,14.84,14.84,14.79,14.8,10227300.0,11.8066,11.8066,11.7668,11.7747,10227300.0
2013-07-18 13:00:00,14.8,14.81,14.75,14.76,9767200.0,11.7747,11.7827,11.7349,11.7429,9767200.0
2013-07-18 13:30:00,14.76,14.83,14.75,14.8,7454100.0,11.7429,11.7986,11.7349,11.7747,7454100.0
2013-07-18 14:00:00,14.8,14.83,14.79,14.81,7628800.0,11.7747,11.7986,11.7668,11.7827,7628800.0
2013-07-18 14:30:00,14.81,14.83,14.77,14.77,9089200.0,11.7827,11.7986,11.7509,11.7509,9089200.0
2013-07-18 15:00:00,14.78,14.79,14.74,14.76,8663000.0,11.7588,11.7668,11.727,11.7429,8663000.0
2013-07-18 15:30:00,14.77,14.82,14.72,14.76,26996600.0,11.7509,11.7906,11.7111,11.7429,26996600.0
2013-07-19 09:30:00,14.76,14.76,14.61,14.7,31948800.0,11.7429,11.7429,11.6236,11.6952,31948800.0
2013-07-19 10:00:00,14.7,14.72,14.64,14.67,11664100.0,11.6952,11.7111,11.6474,11.6713,11664100.0
2013-07-19 10:30:00,14.66,14.68,14.6,14.64,13291200.0,11.6633,11.6793,11.6156,11.6474,13291200.0
2013-07-19 11:00:00,14.64,14.73,14.62,14.73,10606700.0,11.6474,11.719,11.6315,11.719,10606700.0
2013-07-19 11:30:00,14.72,14.73,14.62,14.64,11001000.0,11.7111,11.719,11.6315,11.6474,11001000.0
2013-07-19 12:00:00,14.64,14.67,14.61,14.63,7126900.0,11.6474,11.6713,11.6236,11.6395,7126900.0
2013-07-19 12:30:00,14.63,14.68,14.62,14.68,4178900.0,11.6395,11.6793,11.6315,11.6793,4178900.0
2013-07-19 13:00:00,14.68,14.7,14.64,14.67,5215300.0,11.6793,11.6952,11.6474,11.6713,5215300.0
2013-07-19 13:30:00,14.67,14.69,14.64,14.68,4118400.0,11.6713,11.6872,11.6474,11.6793,4118400.0
2013-07-19 14:00:00,14.68,14.7,14.65,14.69,5807200.0,11.6793,11.6952,11.6554,11.6872,5807200.0
2013-07-19 14:30:00,14.69,14.7,14.66,14.68,4384200.0,11.6872,11.6952,11.6633,11.6793,4384200.0
2013-07-19 15:00:00,14.68,14.71,14.67,14.68,6610500.0,11.6793,11.7031,11.6713,11.6793,6610500.0
2013-07-19 15:30:00,14.68,14.75,14.66,14.75,14061300.0,11.6793,11.7349,11.6633,11.7349,14061300.0
2013-07-22 09:30:00,14.74,14.77,14.65,14.73,15046500.0,11.727,11.7509,11.6554,11.719,15046500.0
2013-07-22 10:00:00,14.72,14.75,14.67,14.73,9449900.0,11.7111,11.7349,11.6713,11.719,9449900.0
2013-07-22 10:30:00,14.74,14.9,14.73,14.87,12694500.0,11.727,11.8543,11.719,11.8304,12694500.0
2013-07-22 11:00:00,14.86,14.9,14.86,14.89,6348000.0,11.8225,11.8543,11.8225,11.8463,6348000.0
2013-07-22 11:30:00,14.89,14.92,14.86,14.91,8234900.0,11.8463,11.8702,11.8225,11.8622,8234900.0
2013-07-22 12:00:00,14.92,14.99,14.9,14.92,10069900.0,11.8702,11.9259,11.8543,11.8702,10069900.0
2013-07-22 12:30:00,14.92,14.94,14.88,14.94,7117100.0,11.8702,11.8861,11.8384,11.8861,7117100.0
2013-07-22 13:00:00,14.94,14.94,14.87,14.92,4565900.0,11.8861,11.8861,11.8304,11.8702,4565900.0
2013-07-22 13:30:00,14.92,14.92,14.87,14.89,2881400.0,11.8702,11.8702,11.8304,11.8463,2881400.0
2013-07-22 14:00:00,14.89,14.91,14.88,14.91,3730600.0,11.8463,11.8622,11.8384,11.8622,3730600.0
2013-07-22 14:30:00,14.91,14.94,14.9,14.92,4398300.0,11.8622,11.8861,11.8543,11.8702,4398300.0
2013-07-22 15:00:00,14.92,14.94,14.9,14.92,5465400.0,11.8702,11.8861,11.8543,11.8702,5465400.0
2013-07-22 15:30:00,14.92,14.93,14.89,14.93,11558300.0,11.8702,11.8782,11.8463,11.8782,11558300.0
2013-07-23 09:30:00,14.98,15.03,14.93,14.97,24354400.0,11.9179,11.9577,11.8782,11.91,24354400.0
2013-07-23 10:00:00,14.98,14.98,14.9,14.91,15374200.0,11.9179,11.9179,11.8543,11.8622,15374200.0
2013-07-23 10:30:00,14.92,14.94,14.87,14.9,9665900.0,11.8702,11.8861,11.8304,11.8543,9665900.0
2013-07-23 11:00:00,14.89,14.91,14.87,14.89,8793900.0,11.8463,11.8622,11.8304,11.8463,8793900.0
2013-07-23 11:30:00,14.89,14.93,14.86,14.91,5436400.0,11.8463,11.8782,11.8225,11.8622,5436400.0
2013-07-23 12:00:00,14.9,14.93,14.88,14.91,3961600.0,11.8543,11.8782,11.8384,11.8622,3961600.0
2013-07-23 12:30:00,14.92,14.94,14.88,14.92,3629200.0,11.8702,11.8861,11.8384,11.8702,3629200.0
2013-07-23 13:00:00,14.93,14.95,14.92,14.92,4008800.0,11.8782,11.8941,11.8702,11.8702,4008800.0
2013-07-23 13:30:00,14.93,14.96,14.92,14.95,4891200.0,11.8782,11.902,11.8702,11.8941,4891200.0
2013-07-23 14:00:00,14.95,14.97,14.93,14.93,4949200.0,11.8941,11.91,11.8782,11.8782,4949200.0
2013-07-23 14:30:00,14.93,14.97,14.93,14.96,4398000.0,11.8782,11.91,11.8782,11.902,4398000.0
2013-07-23 15:00:00,14.96,14.98,14.93,14.94,4818400.0,11.902,11.9179,11.8782,11.8861,4818400.0
2013-07-23 15:30:00,14.94,14.96,14.89,14.94,12026100.0,11.8861,11.902,11.8463,11.8861,12026100.0
2013-07-24 09:30:00,15.0,15.0,14.88,14.91,15814900.0,11.9338,11.9338,11.8384,11.8622,15814900.0
2013-07-24 10:00:00,14.9,14.94,14.85,14.85,13830600.0,11.8543,11.8861,11.8145,11.8145,13830600.0
2013-07-24 10:30:00,14.85,14.88,14.83,14.83,11156200.0,11.8145,11.8384,11.7986,11.7986,11156200.0
2013-07-24 11:00:00,14.84,14.84,14.74,14.78,14536100.0,11.8066,11.8066,11.727,11.7588,14536100.0
2013-07-24 11:30:00,14.78,14.83,14.78,14.78,5558400.0,11.7588,11.7986,11.7588,11.7588,5558400.0
2013-07-24 12:00:00,14.78,14.79,14.75,14.76,5294900.0,11.7588,11.7668,11.7349,11.7429,5294900.0
2013-07-24 12:30:00,14.77,14.77,14.71,14.73,6296600.0,11.7509,11.7509,11.7031,11.719,6296600.0
2013-07-24 13:00:00,14.73,14.77,14.72,14.73,5964000.0,11.719,11.7509,11.7111,11.719,5964000.0
2013-07-24 13:30:00,14.73,14.74,14.68,14.71,6561900.0,11.719,11.727,11.6793,11.7031,6561900.0
2013-07-24 14:00:00,14.72,14.77,14.71,14.75,4371900.0,11.7111,11.7509,11.7031,11.7349,4371900.0
2013-07-24 14:30:00,14.74,14.75,14.68,14.74,5312500.0,11.727,11.7349,11.6793,11.727,5312500.0
2013-07-24 15:00:00,14.74,14.75,14.69,14.72,4692600.0,11.727,11.7349,11.6872,11.7111,4692600.0
2013-07-24 15:30:00,14.71,14.73,14.68,14.7,12359200.0,11.7031,11.719,11.6793,11.6952,12359200.0
2013-07-25 09:30:00,14.62,14.69,14.54,14.66,13407700.0,11.6315,11.6872,11.5679,11.6633,13407700.0
2013-07-25 10:00:00,14.66,14.75,14.65,14.7,7569000.0,11.6633,11.7349,11.6554,11.6952,7569000.0
2013-07-25 10:30:00,14.7,14.71,14.61,14.64,8234000.0,11.6952,11.7031,11.6236,11.6474,8234000.0
2013-07-25 11:00:00,14.65,14.65,14.6,14.64,5328300.0,11.6554,11.6554,11.6156,11.6474,5328300.0
2013-07-25 11:30:00,14.65,14.72,14.64,14.7,5007500.0,11.6554,11.7111,11.6474,11.6952,5007500.0
2013-07-25 12:00:00,14.71,14.78,14.7,14.76,5314500.0,11.7031,11.7588,11.6952,11.7429,5314500.0
2013-07-25 12:30:00,14.76,14.8,14.73,14.78,4746500.0,11.7429,11.7747,11.719,11.7588,4746500.0
2013-07-25 13:00:00,14.78,14.79,14.76,14.79,2604500.0,11.7588,11.7668,11.7429,11.7668,2604500.0
2013-07-25 13:30:00,14.79,14.82,14.78,14.79,2907900.0,11.7668,11.7906,11.7588,11.7668,2907900.0
2013-07-25 14:00:00,14.8,14.85,14.73,14.75,6780400.0,11.7747,11.8145,11.719,11.7349,6780400.0
2013-07-25 14:30:00,14.74,14.77,14.7,14.71,4258600.0,11.727,11.7509,11.6952,11.7031,4258600.0
2013-07-25 15:00:00,14.71,14.79,14.71,14.79,6870700.0,11.7031,11.7668,11.7031,11.7668,6870700.0
2013-07-25 15:30:00,14.78,14.83,14.76,14.83,10860000.0,11.7588,11.7986,11.7429,11.7986,10860000.0
2013-07-26 09:30:00,14.7,14.71,14.62,14.68,12821700.0,11.6952,11.7031,11.6315,11.6793,12821700.0
2013-07-26 10:00:00,14.67,14.71,14.65,14.65,6477200.0,11.6713,11.7031,11.6554,11.6554,6477200.0
2013-07-26 10:30:00,14.65,14.68,14.62,14.65,8261300.0,11.6554,11.6793,11.6315,11.6554,8261300.0
2013-07-26 11:00:00,14.65,14.68,14.62,14.67,6856400.0,11.6554,11.6793,11.6315,11.6713,6856400.0
2013-07-26 11:30:00,14.67,14.72,14.66,14.71,4279300.0,11.6713,11.7111,11.6633,11.7031,4279300.0
2013-07-26 12:00:00,14.71,14.76,14.7,14.73,3784900.0,11.7031,11.7429,11.6952,11.719,3784900.0
2013-07-26 12:30:00,14.74,14.75,14.7,14.71,2262200.0,11.727,11.7349,11.6952,11.7031,2262200.0
2013-07-26 13:00:00,14.7,14.73,14.7,14.72,1803600.0,11.6952,11.719,11.6952,11.7111,1803600.0
2013-07-26 13:30:00,14.72,14.72,14.71,14.71,1333500.0,11.7111,11.7111,11.7031,11.7031,1333500.0
2013-07-26 14:00:00,14.72,14.73,14.66,14.67,4332200.0,11.7111,11.719,11.6633,11.6713,4332200.0
2013-07-26 14:30:00,14.67,14.73,14.66,14.69,2791400.0,11.6713,11.719,11.6633,11.6872,2791400.0
2013-07-26 15:00:00,14.69,14.74,14.69,14.73,3297500.0,11.6872,11.727,11.6872,11.719,3297500.0
2013-07-26 15:30:00,14.73,14.74,14.71,14.73,9871000.0,11.719,11.727,11.7031,11.719,9871000.0
2013-07-29 09:30:00,14.65,14.7,14.57,14.62,11612500.0,11.6554,11.6952,11.5917,11.6315,11612500.0
2013-07-29 10:00:00,14.62,14.63,14.48,14.56,13019700.0,11.6315,11.6395,11.5201,11.5838,13019700.0
2013-07-29 10:30:00,14.56,14.56,14.52,14.54,6057300.0,11.5838,11.5838,11.552,11.5679,6057300.0
2013-07-29 11:00:00,14.53,14.54,14.46,14.48,8361900.0,11.5599,11.5679,11.5042,11.5201,8361900.0
2013-07-29 11:30:00,14.47,14.52,14.45,14.5,6697400.0,11.5122,11.552,11.4963,11.5361,6697400.0
2013-07-29 12:00:00,14.49,14.56,14.49,14.53,6256900.0,11.5281,11.5838,11.5281,11.5599,6256900.0
2013-07-29 12:30:00,14.53,14.54,14.51,14.52,3348500.0,11.5599,11.5679,11.544,11.552,3348500.0
2013-07-29 13:00:00,14.52,14.52,14.49,14.5,2929900.0,11.552,11.552,11.5281,11.5361,2929900.0
2013-07-29 13:30:00,14.5,14.54,14.49,14.53,3213100.0,11.5361,11.5679,11.5281,11.5599,3213100.0
2013-07-29 14:00:00,14.52,14.59,14.52,14.56,4240700.0,11.552,11.6077,11.552,11.5838,4240700.0
2013-07-29 14:30:00,14.57,14.57,14.54,14.55,2859200.0,11.5917,11.5917,11.5679,11.5758,2859200.0
2013-07-29 15:00:00,14.56,14.57,14.54,14.55,3901500.0,11.5838,11.5917,11.5679,11.5758,3901500.0
2013-07-29 15:30:00,14.56,14.58,14.51,14.53,10430800.0,11.5838,11.5997,11.544,11.5599,10430800.0
2013-07-30 09:30:00,14.58,14.63,14.54,14.58,10351100.0,11.5997,11.6395,11.5679,11.5997,10351100.0
2013-07-30 10:00:00,14.58,14.59,14.53,14.57,7441800.0,11.5997,11.6077,11.5599,11.5917,7441800.0
2013-07-30 10:30:00,14.58,14.59,14.54,14.56,4383300.0,11.5997,11.6077,11.5679,11.5838,4383300.0
2013-07-30 11:00:00,14.55,14.58,14.54,14.55,3002200.0,11.5758,11.5997,11.5679,11.5758,3002200.0
2013-07-30 11:30:00,14.54,14.57,14.53,14.55,4074600.0,11.5679,11.5917,11.5599,11.5758,4074600.0
2013-07-30 12:00:00,14.56,14.57,14.54,14.55,2775900.0,11.5838,11.5917,11.5679,11.5758,2775900.0
2013-07-30 12:30:00,14.55,14.56,14.51,14.54,5535500.0,11.5758,11.5838,11.544,11.5679,5535500.0
2013-07-30 13:00:00,14.54,14.54,14.46,14.47,3822400.0,11.5679,11.5679,11.5042,11.5122,3822400.0
2013-07-30 13:30:00,14.48,14.51,14.46,14.51,4573200.0,11.5201,11.544,11.5042,11.544,4573200.0
2013-07-30 14:00:00,14.5,14.52,14.48,14.52,3033200.0,11.5361,11.552,11.5201,11.552,3033200.0
2013-07-30 14:30:00,14.52,14.54,14.51,14.52,2753100.0,11.552,11.5679,11.544,11.552,2753100.0
2013-07-30 15:00:00,14.51,14.55,14.49,14.54,4345200.0,11.544,11.5758,11.5281,11.5679,4345200.0
2013-07-30 15:30:00,14.54,14.55,14.52,14.54,9374300.0,11.5679,11.5758,11.552,11.5679,9374300.0
2013-07-31 09:30:00,14.59,14.65,14.57,14.64,12400100.0,11.6077,11.6554,11.5917,11.6474,12400100.0
2013-07-31 10:00:00,14.64,14.71,14.61,14.71,11475100.0,11.6474,11.7031,11.6236,11.7031,11475100.0
2013-07-31 10:30:00,14.71,14.77,14.69,14.76,11070600.0,11.7031,11.7509,11.6872,11.7429,11070600.0
2013-07-31 11:00:00,14.77,14.77,14.73,14.74,5798900.0,11.7509,11.7509,11.719,11.727,5798900.0
2013-07-31 11:30:00,14.74,14.79,14.74,14.79,4803800.0,11.727,11.7668,11.727,11.7668,4803800.0
2013-07-31 12:00:00,14.79,14.81,14.76,14.76,8442700.0,11.7668,11.7827,11.7429,11.7429,8442700.0
2013-07-31 12:30:00,14.76,14.77,14.69,14.72,5222600.0,11.7429,11.7509,11.6872,11.7111,5222600.0
2013-07-31 13:00:00,14.71,14.74,14.7,14.72,3636900.0,11.7031,11.727,11.6952,11.7111,3636900.0
2013-07-31 13:30:00,14.72,14.79,14.71,14.78,4347300.0,11.7111,11.7668,11.7031,11.7588,4347300.0
2013-07-31 14:00:00,14.78,14.83,14.75,14.82,11314300.0,11.7588,11.7986,11.7349,11.7906,11314300.0
2013-07-31 14:30:00,14.81,14.85,14.81,14.85,7544700.0,11.7827,11.8145,11.7827,11.8145,7544700.0
2013-07-31 15:00:00,14.85,14.85,14.75,14.79,7498700.0,11.8145,11.8145,11.7349,11.7668,7498700.0
2013-07-31 15:30:00,14.79,14.79,14.6,14.61,22871000.0,11.7668,11.7668,11.6156,11.6236,22871000.0
2013-08-01 09:30:00,14.85,14.94,14.82,14.86,17226500.0,11.8145,11.8861,11.7906,11.8225,17226500.0
2013-08-01 10:00:00,14.86,14.95,14.86,14.92,12938900.0,11.8225,11.8941,11.8225,11.8702,12938900.0
2013-08-01 10:30:00,14.93,14.95,14.92,14.92,8523500.0,11.8782,11.8941,11.8702,11.8702,8523500.0
2013-08-01 11:00:00,14.92,14.95,14.91,14.94,6433700.0,11.8702,11.8941,11.8622,11.8861,6433700.0
2013-08-01 11:30:00,14.94,14.96,14.88,14.9,7411600.0,11.8861,11.902,11.8384,11.8543,7411600.0
2013-08-01 12:00:00,14.9,14.93,14.88,14.93,5158400.0,11.8543,11.8782,11.8384,11.8782,5158400.0
2013-08-01 12:30:00,14.93,14.95,14.92,14.95,4721500.0,11.8782,11.8941,11.8702,11.8941,4721500.0
2013-08-01 13:00:00,14.95,14.96,14.93,14.94,4182600.0,11.8941,11.902,11.8782,11.8861,4182600.0
2013-08-01 13:30:00,14.95,14.96,14.93,14.95,5084100.0,11.8941,11.902,11.8782,11.8941,5084100.0
2013-08-01 14:00:00,14.95,14.97,14.94,14.95,3834700.0,11.8941,11.91,11.8861,11.8941,3834700.0
2013-08-01 14:30:00,14.95,14.96,14.92,14.92,3753400.0,11.8941,11.902,11.8702,11.8702,3753400.0
2013-08-01 15:00:00,14.92,14.94,14.88,14.91,5006300.0,11.8702,11.8861,11.8384,11.8622,5006300.0
2013-08-01 15:30:00,14.91,14.97,14.9,14.95,13720800.0,11.8622,11.91,11.8543,11.8941,13720800.0
2013-08-02 09:30:00,14.88,14.88,14.78,14.82,13039600.0,11.8384,11.8384,11.7588,11.7906,13039600.0
2013-08-02 10:00:00,14.82,14.91,14.81,14.89,8470400.0,11.7906,11.8622,11.7827,11.8463,8470400.0
2013-08-02 10:30:00,14.89,14.9,14.82,14.84,7517400.0,11.8463,11.8543,11.7906,11.8066,7517400.0
2013-08-02 11:00:00,14.84,14.85,14.81,14.83,6140900.0,11.8066,11.8145,11.7827,11.7986,6140900.0
2013-08-02 11:30:00,14.83,14.85,14.81,14.81,4453100.0,11.7986,11.8145,11.7827,11.7827,4453100.0
2013-08-02 12:00:00,14.82,14.83,14.81,14.83,3226900.0,11.7906,11.7986,11.7827,11.7986,3226900.0
2013-08-02 12:30:00,14.83,14.86,14.82,14.84,3858500.0,11.7986,11.8225,11.7906,11.8066,3858500.0
2013-08-02 13:00:00,14.84,14.85,14.82,14.84,2721200.0,11.8066,11.8145,11.7906,11.8066,2721200.0
2013-08-02 13:30:00,14.85,14.85,14.82,14.83,2563500.0,11.8145,11.8145,11.7906,11.7986,2563500.0
2013-08-02 14:00:00,14.83,14.84,14.81,14.83,3511400.0,11.7986,11.8066,11.7827,11.7986,3511400.0
2013-08-02 14:30:00,14.82,14.84,14.81,14.83,4975800.0,11.7906,11.8066,11.7827,11.7986,4975800.0
2013-08-02 15:00:00,14.83,14.83,14.81,14.82,2884900.0,11.7986,11.7986,11.7827,11.7906,2884900.0
2013-08-02 15:30:00,14.82,14.84,14.8,14.82,10937300.0,11.7906,11.8066,11.7747,11.7906,10937300.0
2013-08-05 09:30:00,14.77,14.79,14.7,14.76,9557500.0,11.7509,11.7668,11.6952,11.7429,9557500.0
2013-08-05 10:00:00,14.76,14.78,14.74,14.77,5547800.0,11.7429,11.7588,11.727,11.7509,5547800.0
2013-08-05 10:30:00,14.77,14.84,14.76,14.81,7132700.0,11.7509,11.8066,11.7429,11.7827,7132700.0
2013-08-05 11:00:00,14.81,14.83,14.8,14.83,2298100.0,11.7827,11.7986,11.7747,11.7986,2298100.0
2013-08-05 11:30:00,14.83,14.83,14.78,14.79,2288600.0,11.7986,11.7986,11.7588,11.7668,2288600.0
2013-08-05 12:00:00,14.79,14.82,14.79,14.81,1983700.0,11.7668,11.7906,11.7668,11.7827,1983700.0
2013-08-05 12:30:00,14.81,14.82,14.79,14.79,2421300.0,11.7827,11.7906,11.7668,11.7668,2421300.0
2013-08-05 13:00:00,14.79,14.8,14.77,14.78,2466700.0,11.7668,11.7747,11.7509,11.7588,2466700.0
2013-08-05 13:30:00,14.78,14.8,14.78,14.79,1442400.0,11.7588,11.7747,11.7588,11.7668,1442400.0
2013-08-05 14:00:00,14.79,14.8,14.77,14.78,3221100.0,11.7668,11.7747,11.7509,11.7588,3221100.0
2013-08-05 14:30:00,14.78,14.79,14.77,14.78,1495900.0,11.7588,11.7668,11.7509,11.7588,1495900.0
2013-08-05 15:00:00,14.79,14.81,14.78,14.81,1876900.0,11.7668,11.7827,11.7588,11.7827,1876900.0
2013-08-05 15:30:00,14.81,14.84,14.79,14.79,10408000.0,11.7827,11.8066,11.7668,11.7668,10408000.0
2013-08-06 09:30:00,14.74,14.76,14.7,14.75,7856400.0,11.727,11.7429,11.6952,11.7349,7856400.0
2013-08-06 10:00:00,14.74,14.75,14.7,14.71,8531700.0,11.727,11.7349,11.6952,11.7031,8531700.0
2013-08-06 10:30:00,14.71,14.71,14.63,14.65,10839400.0,11.7031,11.7031,11.6395,11.6554,10839400.0
2013-08-06 11:00:00,14.65,14.72,14.64,14.71,6322400.0,11.6554,11.7111,11.6474,11.7031,6322400.0
2013-08-06 11:30:00,14.72,14.72,14.7,14.7,2549100.0,11.7111,11.7111,11.6952,11.6952,2549100.0
2013-08-06 12:00:00,14.71,14.72,14.68,14.71,3111400.0,11.7031,11.7111,11.6793,11.7031,3111400.0
2013-08-06 12:30:00,14.7,14.72,14.69,14.71,1976300.0,11.6952,11.7111,11.6872,11.7031,1976300.0
2013-08-06 13:00:00,14.7,14.72,14.69,14.71,2318700.0,11.6952,11.7111,11.6872,11.7031,2318700.0
2013-08-06 13:30:00,14.71,14.72,14.68,14.69,2861200.0,11.7031,11.7111,11.6793,11.6872,2861200.0
2013-08-06 14:00:00,14.69,14.73,14.68,14.71,3269900.0,11.6872,11.719,11.6793,11.7031,3269900.0
2013-08-06 14:30:00,14.71,14.72,14.66,14.68,3978700.0,11.7031,11.7111,11.6633,11.6793,3978700.0
2013-08-06 15:00:00,14.68,14.69,14.65,14.67,4794800.0,11.6793,11.6872,11.6554,11.6713,4794800.0
2013-08-06 15:30:00,14.66,14.67,14.63,14.63,13458200.0,11.6633,11.6713,11.6395,11.6395,13458200.0
2013-08-07 09:30:00,14.43,14.48,14.36,14.42,20376200.0,11.4804,11.5201,11.4247,11.4724,20376200.0
2013-08-07 10:00:00,14.41,14.42,14.34,14.35,11804500.0,11.4644,11.4724,11.4088,11.4167,11804500.0
2013-08-07 10:30:00,14.36,14.36,14.27,14.31,12449700.0,11.4247,11.4247,11.3531,11.3849,12449700.0
2013-08-07 11:00:00,14.31,14.32,14.27,14.28,9356600.0,11.3849,11.3928,11.3531,11.361,9356600.0
2013-08-07 11:30:00,14.28,14.29,14.25,14.27,10226300.0,11.361,11.369,11.3372,11.3531,10226300.0
2013-08-07 12:00:00,14.27,14.31,14.26,14.3,5526900.0,11.3531,11.3849,11.3451,11.3769,5526900.0
2013-08-07 12:30:00,14.3,14.37,14.3,14.36,5141700.0,11.3769,11.4326,11.3769,11.4247,5141700.0
2013-08-07 13:00:00,14.36,14.37,14.32,14.37,3240900.0,11.4247,11.4326,11.3928,11.4326,3240900.0
2013-08-07 13:30:00,14.37,14.37,14.34,14.37,4042900.0,11.4326,11.4326,11.4088,11.4326,4042900.0
2013-08-07 14:00:00,14.37,14.47,14.36,14.42,9702800.0,11.4326,11.5122,11.4247,11.4724,9702800.0
2013-08-07 14:30:00,14.42,14.51,14.41,14.5,8153100.0,11.4724,11.544,11.4644,11.5361,8153100.0
2013-08-07 15:00:00,14.51,14.57,14.5,14.57,9920200.0,11.544,11.5917,11.5361,11.5917,9920200.0
2013-08-07 15:30:00,14.57,14.57,14.52,14.55,12676600.0,11.5917,11.5917,11.552,11.5758,12676600.0
2013-08-08 09:30:00,14.68,14.7,14.62,14.67,13018700.0,11.6793,11.6952,11.6315,11.6713,13018700.0
2013-08-08 10:00:00,14.65,14.67,14.49,14.56,11389900.0,11.6554,11.6713,11.5281,11.5838,11389900.0
2013-08-08 10:30:00,14.55,14.57,14.44,14.54,11629700.0,11.5758,11.5917,11.4883,11.5679,11629700.0
2013-08-08 11:00:00,14.54,14.55,14.47,14.54,6316100.0,11.5679,11.5758,11.5122,11.5679,6316100.0
2013-08-08 11:30:00,14.54,14.6,14.54,14.59,4770800.0,11.5679,11.6156,11.5679,11.6077,4770800.0
2013-08-08 12:00:00,14.6,14.64,14.58,14.6,5953800.0,11.6156,11.6474,11.5997,11.6156,5953800.0
2013-08-08 12:30:00,14.59,14.62,14.59,14.61,3843300.0,11.6077,11.6315,11.6077,11.6236,3843300.0
2013-08-08 13:00:00,14.61,14.64,14.59,14.6,3929500.0,11.6236,11.6474,11.6077,11.6156,3929500.0
2013-08-08 13:30:00,14.6,14.61,14.56,14.57,3157600.0,11.6156,11.6236,11.5838,11.5917,3157600.0
2013-08-08 14:00:00,14.57,14.6,14.56,14.6,2273900.0,11.5917,11.6156,11.5838,11.6156,2273900.0
2013-08-08 14:30:00,14.6,14.6,14.56,14.6,2539400.0,11.6156,11.6156,11.5838,11.6156,2539400.0
2013-08-08 15:00:00,14.59,14.6,14.57,14.58,1996900.0,11.6077,11.6156,11.5917,11.5997,1996900.0
2013-08-08 15:30:00,14.59,14.62,14.58,14.6,8209100.0,11.6077,11.6315,11.5997,11.6156,8209100.0
2013-08-09 09:30:00,14.56,14.61,14.52,14.57,8630600.0,11.5838,11.6236,11.552,11.5917,8630600.0
2013-08-09 10:00:00,14.57,14.57,14.48,14.51,7914400.0,11.5917,11.5917,11.5201,11.544,7914400.0
2013-08-09 10:30:00,14.51,14.53,14.5,14.51,4168600.0,11.544,11.5599,11.5361,11.544,4168600.0
2013-08-09 11:00:00,14.5,14.51,14.44,14.45,7503400.0,11.5361,11.544,11.4883,11.4963,7503400.0
2013-08-09 11:30:00,14.45,14.45,14.41,14.43,9308700.0,11.4963,11.4963,11.4644,11.4804,9308700.0
2013-08-09 12:00:00,14.44,14.45,14.4,14.45,5040100.0,11.4883,11.4963,11.4565,11.4963,5040100.0
2013-08-09 12:30:00,14.45,14.49,14.44,14.48,2557700.0,11.4963,11.5281,11.4883,11.5201,2557700.0
2013-08-09 13:00:00,14.47,14.49,14.46,14.49,3121200.0,11.5122,11.5281,11.5042,11.5281,3121200.0
2013-08-09 13:30:00,14.49,14.49,14.47,14.49,2353100.0,11.5281,11.5281,11.5122,11.5281,2353100.0
2013-08-09 14:00:00,14.48,14.49,14.45,14.45,3182200.0,11.5201,11.5281,11.4963,11.4963,3182200.0
2013-08-09 14:30:00,14.45,14.48,14.42,14.48,3396900.0,11.4963,11.5201,11.4724,11.5201,3396900.0
2013-08-09 15:00:00,14.48,14.49,14.45,14.47,4098100.0,11.5201,11.5281,11.4963,11.5122,4098100.0
2013-08-09 15:30:00,14.48,14.48,14.44,14.44,7416900.0,11.5201,11.5201,11.4883,11.4883,7416900.0
2013-08-12 09:30:00,14.36,14.43,14.32,14.41,10899800.0,11.4247,11.4804,11.3928,11.4644,10899800.0
2013-08-12 10:00:00,14.4,14.43,14.38,14.39,7639400.0,11.4565,11.4804,11.4406,11.4485,7639400.0
2013-08-12 10:30:00,14.38,14.43,14.38,14.43,4273700.0,11.4406,11.4804,11.4406,11.4804,4273700.0
2013-08-12 11:00:00,14.42,14.44,14.38,14.44,4360400.0,11.4724,11.4883,11.4406,11.4883,4360400.0
2013-08-12 11:30:00,14.44,14.45,14.42,14.43,2937600.0,11.4883,11.4963,11.4724,11.4804,2937600.0
2013-08-12 12:00:00,14.43,14.43,14.41,14.42,1880700.0,11.4804,11.4804,11.4644,11.4724,1880700.0
2013-08-12 12:30:00,14.42,14.45,14.41,14.45,3251800.0,11.4724,11.4963,11.4644,11.4963,3251800.0
2013-08-12 13:00:00,14.45,14.47,14.41,14.42,3967500.0,11.4963,11.5122,11.4644,11.4724,3967500.0
2013-08-12 13:30:00,14.41,14.45,14.4,14.41,3398400.0,11.4644,11.4963,11.4565,11.4644,3398400.0
2013-08-12 14:00:00,14.41,14.42,14.4,14.4,1921800.0,11.4644,11.4724,11.4565,11.4565,1921800.0
2013-08-12 14:30:00,14.4,14.42,14.39,14.4,2873500.0,11.4565,11.4724,11.4485,11.4565,2873500.0
2013-08-12 15:00:00,14.4,14.42,14.37,14.39,4201800.0,11.4565,11.4724,11.4326,11.4485,4201800.0
2013-08-12 15:30:00,14.39,14.42,14.39,14.42,6111000.0,11.4485,11.4724,11.4485,11.4724,6111000.0
2013-08-13 09:30:00,14.47,14.48,14.4,14.42,9166400.0,11.5122,11.5201,11.4565,11.4724,9166400.0
2013-08-13 10:00:00,14.43,14.43,14.35,14.35,7579700.0,11.4804,11.4804,11.4167,11.4167,7579700.0
2013-08-13 10:30:00,14.35,14.4,14.33,14.4,6663100.0,11.4167,11.4565,11.4008,11.4565,6663100.0
2013-08-13 11:00:00,14.4,14.46,14.39,14.43,4918600.0,11.4565,11.5042,11.4485,11.4804,4918600.0
2013-08-13 11:30:00,14.44,14.45,14.43,14.45,2728400.0,11.4883,11.4963,11.4804,11.4963,2728400.0
2013-08-13 12:00:00,14.45,14.59,14.43,14.58,7290400.0,11.4963,11.6077,11.4804,11.5997,7290400.0
2013-08-13 12:30:00,14.58,14.62,14.56,14.6,6548900.0,11.5997,11.6315,11.5838,11.6156,6548900.0
2013-08-13 13:00:00,14.6,14.6,14.57,14.58,2940900.0,11.6156,11.6156,11.5917,11.5997,2940900.0
2013-08-13 13:30:00,14.59,14.6,14.58,14.58,3220500.0,11.6077,11.6156,11.5997,11.5997,3220500.0
2013-08-13 14:00:00,14.59,14.61,14.57,14.59,3073600.0,11.6077,11.6236,11.5917,11.6077,3073600.0
2013-08-13 14:30:00,14.59,14.59,14.53,14.54,2804100.0,11.6077,11.6077,11.5599,11.5679,2804100.0
2013-08-13 15:00:00,14.54,14.57,14.53,14.53,3612800.0,11.5679,11.5917,11.5599,11.5599,3612800.0
2013-08-13 15:30:00,14.53,14.54,14.5,14.52,6366300.0,11.5599,11.5679,11.5361,11.552,6366300.0
2013-08-14 09:30:00,14.55,14.71,14.54,14.71,13223000.0,11.5758,11.7031,11.5679,11.7031,13223000.0
2013-08-14 10:00:00,14.71,14.75,14.65,14.68,11146200.0,11.7031,11.7349,11.6554,11.6793,11146200.0
2013-08-14 10:30:00,14.68,14.68,14.61,14.62,5633800.0,11.6793,11.6793,11.6236,11.6315,5633800.0
2013-08-14 11:00:00,14.62,14.66,14.62,14.64,4008200.0,11.6315,11.6633,11.6315,11.6474,4008200.0
2013-08-14 11:30:00,14.64,14.69,14.63,14.65,4270200.0,11.6474,11.6872,11.6395,11.6554,4270200.0
2013-08-14 12:00:00,14.65,14.72,14.64,14.71,4651900.0,11.6554,11.7111,11.6474,11.7031,4651900.0
2013-08-14 12:30:00,14.72,14.73,14.67,14.7,3074500.0,11.7111,11.719,11.6713,11.6952,3074500.0
2013-08-14 13:00:00,14.7,14.72,14.67,14.68,2644600.0,11.6952,11.7111,11.6713,11.6793,2644600.0
2013-08-14 13:30:00,14.68,14.69,14.65,14.69,4568800.0,11.6793,11.6872,11.6554,11.6872,4568800.0
2013-08-14 14:00:00,14.69,14.7,14.65,14.66,2067300.0,11.6872,11.6952,11.6554,11.6633,2067300.0
2013-08-14 14:30:00,14.67,14.68,14.64,14.66,3700600.0,11.6713,11.6793,11.6474,11.6633,3700600.0
2013-08-14 15:00:00,14.66,14.69,14.64,14.66,4769800.0,11.6633,11.6872,11.6474,11.6633,4769800.0
2013-08-14 15:30:00,14.66,14.66,14.6,14.61,9562000.0,11.6633,11.6633,11.6156,11.6236,9562000.0
2013-08-15 09:30:00,14.46,14.47,14.35,14.38,19367000.0,11.5042,11.5122,11.4167,11.4406,19367000.0
2013-08-15 10:00:00,14.37,14.39,14.33,14.38,11327600.0,11.4326,11.4485,11.4008,11.4406,11327600.0
2013-08-15 10:30:00,14.38,14.39,14.33,14.36,8621900.0,11.4406,11.4485,11.4008,11.4247,8621900.0
2013-08-15 11:00:00,14.36,14.4,14.35,14.4,5145100.0,11.4247,11.4565,11.4167,11.4565,5145100.0
2013-08-15 11:30:00,14.4,14.41,14.38,14.39,5246500.0,11.4565,11.4644,11.4406,11.4485,5246500.0
2013-08-15 12:00:00,14.38,14.41,14.36,14.38,4240000.0,11.4406,11.4644,11.4247,11.4406,4240000.0
2013-08-15 12:30:00,14.39,14.41,14.36,14.38,3513700.0,11.4485,11.4644,11.4247,11.4406,3513700.0
2013-08-15 13:00:00,14.37,14.39,14.34,14.36,4811400.0,11.4326,11.4485,11.4088,11.4247,4811400.0
2013-08-15 13:30:00,14.35,14.38,14.35,14.36,2802400.0,11.4167,11.4406,11.4167,11.4247,2802400.0
2013-08-15 14:00:00,14.36,14.37,14.31,14.35,6579000.0,11.4247,11.4326,11.3849,11.4167,6579000.0
2013-08-15 14:30:00,14.34,14.37,14.33,14.34,5143400.0,11.4088,11.4326,11.4008,11.4088,5143400.0
2013-08-15 15:00:00,14.35,14.36,14.32,14.33,5401700.0,11.4167,11.4247,11.3928,11.4008,5401700.0
2013-08-15 15:30:00,14.34,14.35,14.32,14.33,10958900.0,11.4088,11.4167,11.3928,11.4008,10958900.0
2013-08-16 09:30:00,14.29,14.38,14.21,14.33,19156200.0,11.369,11.4406,11.3053,11.4008,19156200.0
2013-08-16 10:00:00,14.34,14.39,14.3,14.38,8600700.0,11.4088,11.4485,11.3769,11.4406,8600700.0
2013-08-16 10:30:00,14.37,14.45,14.36,14.43,8504300.0,11.4326,11.4963,11.4247,11.4804,8504300.0
2013-08-16 11:00:00,14.44,14.45,14.41,14.44,6118200.0,11.4883,11.4963,11.4644,11.4883,6118200.0
2013-08-16 11:30:00,14.43,14.47,14.43,14.46,3269000.0,11.4804,11.5122,11.4804,11.5042,3269000.0
2013-08-16 12:00:00,14.46,14.46,14.41,14.41,3675100.0,11.5042,11.5042,11.4644,11.4644,3675100.0
2013-08-16 12:30:00,14.42,14.43,14.4,14.41,3594600.0,11.4724,11.4804,11.4565,11.4644,3594600.0
2013-08-16 13:00:00,14.41,14.42,14.36,14.39,4257900.0,11.4644,11.4724,11.4247,11.4485,4257900.0
2013-08-16 13:30:00,14.39,14.41,14.34,14.41,3285500.0,11.4485,11.4644,11.4088,11.4644,3285500.0
2013-08-16 14:00:00,14.41,14.44,14.37,14.41,4880600.0,11.4644,11.4883,11.4326,11.4644,4880600.0
2013-08-16 14:30:00,14.4,14.45,14.38,14.45,3216300.0,11.4565,11.4963,11.4406,11.4963,3216300.0
2013-08-16 15:00:00,14.44,14.45,14.42,14.43,3956800.0,11.4883,11.4963,11.4724,11.4804,3956800.0
2013-08-16 15:30:00,14.44,14.45,14.41,14.41,6520500.0,11.4883,11.4963,11.4644,11.4644,6520500.0
2013-08-19 09:30:00,14.37,14.38,14.28,14.35,11610700.0,11.4326,11.4406,11.361,11.4167,11610700.0
2013-08-19 10:00:00,14.35,14.38,14.27,14.29,9796500.0,11.4167,11.4406,11.3531,11.369,9796500.0
2013-08-19 10:30:00,14.28,14.33,14.27,14.3,6286600.0,11.361,11.4008,11.3531,11.3769,6286600.0
2013-08-19 11:00:00,14.3,14.3,14.25,14.25,4494400.0,11.3769,11.3769,11.3372,11.3372,4494400.0
2013-08-19 11:30:00,14.26,14.27,14.23,14.26,4438200.0,11.3451,11.3531,11.3212,11.3451,4438200.0
2013-08-19 12:00:00,14.26,14.29,14.24,14.27,3533800.0,11.3451,11.369,11.3292,11.3531,3533800.0
2013-08-19 12:30:00,14.27,14.27,14.24,14.26,2661700.0,11.3531,11.3531,11.3292,11.3451,2661700.0
2013-08-19 13:00:00,14.26,14.26,14.23,14.25,2547300.0,11.3451,11.3451,11.3212,11.3372,2547300.0
2013-08-19 13:30:00,14.25,14.26,14.22,14.24,4045000.0,11.3372,11.3451,11.3133,11.3292,4045000.0
2013-08-19 14:00:00,14.23,14.24,14.21,14.21,3433000.0,11.3212,11.3292,11.3053,11.3053,3433000.0
2013-08-19 14:30:00,14.21,14.24,14.19,14.23,5536800.0,11.3053,11.3292,11.2894,11.3212,5536800.0
2013-08-19 15:00:00,14.23,14.23,14.14,14.14,6636800.0,11.3212,11.3212,11.2496,11.2496,6636800.0
2013-08-19 15:30:00,14.14,14.19,14.13,14.15,14252400.0,11.2496,11.2894,11.2417,11.2576,14252400.0
2013-08-20 09:30:00,14.18,14.18,14.02,14.03,18321100.0,11.2815,11.2815,11.1542,11.1621,18321100.0
2013-08-20 10:00:00,14.03,14.09,13.98,14.0,18622800.0,11.1621,11.2099,11.1223,11.1383,18622800.0
2013-08-20 10:30:00,14.0,14.08,13.98,14.07,9331800.0,11.1383,11.2019,11.1223,11.1939,9331800.0
2013-08-20 11:00:00,14.06,14.2,14.06,14.19,8535600.0,11.186,11.2974,11.186,11.2894,8535600.0
2013-08-20 11:30:00,14.19,14.26,14.18,14.22,10114600.0,11.2894,11.3451,11.2815,11.3133,10114600.0
2013-08-20 12:00:00,14.23,14.28,14.22,14.28,4245200.0,11.3212,11.361,11.3133,11.361,4245200.0
2013-08-20 12:30:00,14.28,14.29,14.23,14.29,4620000.0,11.361,11.369,11.3212,11.369,4620000.0
2013-08-20 13:00:00,14.29,14.36,14.28,14.33,9277100.0,11.369,11.4247,11.361,11.4008,9277100.0
2013-08-20 13:30:00,14.34,14.38,14.33,14.35,4188500.0,11.4088,11.4406,11.4008,11.4167,4188500.0
2013-08-20 14:00:00,14.35,14.36,14.32,14.35,4184600.0,11.4167,11.4247,11.3928,11.4167,4184600.0
2013-08-20 14:30:00,14.35,14.35,14.3,14.32,3921300.0,11.4167,11.4167,11.3769,11.3928,3921300.0
2013-08-20 15:00:00,14.32,14.35,14.31,14.34,2973500.0,11.3928,11.4167,11.3849,11.4088,2973500.0
2013-08-20 15:30:00,14.35,14.36,14.3,14.31,9802000.0,11.4167,11.4247,11.3769,11.3849,9802000.0
2013-08-21 09:30:00,14.26,14.34,14.2,14.25,10194000.0,11.3451,11.4088,11.2974,11.3372,10194000.0
2013-08-21 10:00:00,14.25,14.31,14.23,14.29,9291900.0,11.3372,11.3849,11.3212,11.369,9291900.0
2013-08-21 10:30:00,14.3,14.33,14.27,14.32,5415400.0,11.3769,11.4008,11.3531,11.3928,5415400.0
2013-08-21 11:00:00,14.31,14.33,14.27,14.28,5483700.0,11.3849,11.4008,11.3531,11.361,5483700.0
2013-08-21 11:30:00,14.27,14.29,14.24,14.28,4479700.0,11.3531,11.369,11.3292,11.361,4479700.0
2013-08-21 12:00:00,14.28,14.29,14.26,14.28,2584200.0,11.361,11.369,11.3451,11.361,2584200.0
2013-08-21 12:30:00,14.28,14.3,14.27,14.3,1844100.0,11.361,11.3769,11.3531,11.3769,1844100.0
2013-08-21 13:00:00,14.3,14.3,14.27,14.29,1915400.0,11.3769,11.3769,11.3531,11.369,1915400.0
2013-08-21 13:30:00,14.29,14.34,14.29,14.33,2532700.0,11.369,11.4088,11.369,11.4008,2532700.0
2013-08-21 14:00:00,14.34,14.34,14.22,14.32,11826100.0,11.4088,11.4088,11.3133,11.3928,11826100.0
2013-08-21 14:30:00,14.31,14.48,14.31,14.43,10790400.0,11.3849,11.5201,11.3849,11.4804,10790400.0
2013-08-21 15:00:00,14.43,14.45,14.4,14.4,7192500.0,11.4804,11.4963,11.4565,11.4565,7192500.0
2013-08-21 15:30:00,14.41,14.44,14.33,14.34,12346400.0,11.4644,11.4883,11.4008,11.4088,12346400.0
2013-08-22 09:30:00,14.47,14.52,14.4,14.48,12700100.0,11.5122,11.552,11.4565,11.5201,12700100.0
2013-08-22 10:00:00,14.49,14.6,14.46,14.58,12229800.0,11.5281,11.6156,11.5042,11.5997,12229800.0
2013-08-22 10:30:00,14.58,14.59,14.52,14.55,8415000.0,11.5997,11.6077,11.552,11.5758,8415000.0
2013-08-22 11:00:00,14.55,14.57,14.51,14.53,6207100.0,11.5758,11.5917,11.544,11.5599,6207100.0
2013-08-22 11:30:00,14.53,14.55,14.52,14.54,3661500.0,11.5599,11.5758,11.552,11.5679,3661500.0
2013-08-22 12:00:00,14.54,14.56,14.53,14.56,2867800.0,11.5679,11.5838,11.5599,11.5838,2867800.0
2013-08-22 12:30:00,14.55,14.57,14.5,14.53,3509100.0,11.5758,11.5917,11.5361,11.5599,3509100.0
2013-08-22 13:00:00,14.52,14.56,14.52,14.54,1643400.0,11.552,11.5838,11.552,11.5679,1643400.0
2013-08-22 13:30:00,14.55,14.55,14.51,14.54,2235300.0,11.5758,11.5758,11.544,11.5679,2235300.0
2013-08-22 14:00:00,14.54,14.56,14.53,14.54,1751500.0,11.5679,11.5838,11.5599,11.5679,1751500.0
2013-08-22 14:30:00,14.54,14.55,14.52,14.53,1698600.0,11.5679,11.5758,11.552,11.5599,1698600.0
2013-08-22 15:00:00,14.53,14.56,14.51,14.56,2487800.0,11.5599,11.5838,11.544,11.5838,2487800.0
2013-08-22 15:30:00,14.55,14.59,14.55,14.56,9630500.0,11.5758,11.6077,11.5758,11.5838,9630500.0
2013-08-23 09:30:00,14.59,14.69,14.59,14.63,12490300.0,11.6077,11.6872,11.6077,11.6395,12490300.0
2013-08-23 10:00:00,14.64,14.64,14.58,14.59,8603500.0,11.6474,11.6474,11.5997,11.6077,8603500.0
2013-08-23 10:30:00,14.58,14.61,14.54,14.58,6676400.0,11.5997,11.6236,11.5679,11.5997,6676400.0
2013-08-23 11:00:00,14.58,14.59,14.54,14.56,3741900.0,11.5997,11.6077,11.5679,11.5838,3741900.0
2013-08-23 11:30:00,14.56,14.58,14.52,14.53,3840000.0,11.5838,11.5997,11.552,11.5599,3840000.0
2013-08-23 12:00:00,14.52,14.54,14.51,14.54,3875700.0,11.552,11.5679,11.544,11.5679,3875700.0
2013-08-23 12:30:00,14.54,14.56,14.53,14.56,2037600.0,11.5679,11.5838,11.5599,11.5838,2037600.0
2013-08-23 13:00:00,14.56,14.58,14.54,14.58,2908500.0,11.5838,11.5997,11.5679,11.5997,2908500.0
2013-08-23 13:30:00,14.58,14.59,14.57,14.58,2029300.0,11.5997,11.6077,11.5917,11.5997,2029300.0
2013-08-23 14:00:00,14.57,14.58,14.55,14.56,2431300.0,11.5917,11.5997,11.5758,11.5838,2431300.0
2013-08-23 14:30:00,14.55,14.57,14.54,14.56,2017300.0,11.5758,11.5917,11.5679,11.5838,2017300.0
2013-08-23 15:00:00,14.56,14.56,14.53,14.54,3154300.0,11.5838,11.5838,11.5599,11.5679,3154300.0
2013-08-23 15:30:00,14.54,14.58,14.54,14.56,8885800.0,11.5679,11.5997,11.5679,11.5838,8885800.0
2013-08-26 09:30:00,14.53,14.62,14.49,14.52,11715400.0,11.5599,11.6315,11.5281,11.552,11715400.0
2013-08-26 10:00:00,14.52,14.65,14.51,14.64,7620300.0,11.552,11.6554,11.544,11.6474,7620300.0
2013-08-26 10:30:00,14.63,14.7,14.62,14.68,5737700.0,11.6395,11.6952,11.6315,11.6793,5737700.0
2013-08-26 11:00:00,14.68,14.7,14.66,14.69,4748900.0,11.6793,11.6952,11.6633,11.6872,4748900.0
2013-08-26 11:30:00,14.69,14.7,14.63,14.64,3307200.0,11.6872,11.6952,11.6395,11.6474,3307200.0
2013-08-26 12:00:00,14.64,14.65,14.61,14.63,4142600.0,11.6474,11.6554,11.6236,11.6395,4142600.0
2013-08-26 12:30:00,14.64,14.66,14.63,14.66,2123400.0,11.6474,11.6633,11.6395,11.6633,2123400.0
2013-08-26 13:00:00,14.65,14.66,14.63,14.63,1815200.0,11.6554,11.6633,11.6395,11.6395,1815200.0
2013-08-26 13:30:00,14.63,14.65,14.61,14.62,2411900.0,11.6395,11.6554,11.6236,11.6315,2411900.0
2013-08-26 14:00:00,14.62,14.65,14.62,14.63,2122500.0,11.6315,11.6554,11.6315,11.6395,2122500.0
2013-08-26 14:30:00,14.62,14.63,14.61,14.61,1582900.0,11.6315,11.6395,11.6236,11.6236,1582900.0
2013-08-26 15:00:00,14.62,14.62,14.5,14.53,7114000.0,11.6315,11.6315,11.5361,11.5599,7114000.0
2013-08-26 15:30:00,14.52,14.56,14.49,14.5,9403200.0,11.552,11.5838,11.5281,11.5361,9403200.0
2013-08-27 09:30:00,14.26,14.41,14.25,14.35,14943500.0,11.3451,11.4644,11.3372,11.4167,14943500.0
2013-08-27 10:00:00,14.35,14.37,14.25,14.26,10124900.0,11.4167,11.4326,11.3372,11.3451,10124900.0
2013-08-27 10:30:00,14.27,14.31,14.25,14.31,8727500.0,11.3531,11.3849,11.3372,11.3849,8727500.0
2013-08-27 11:00:00,14.3,14.34,14.26,14.32,7959800.0,11.3769,11.4088,11.3451,11.3928,7959800.0
2013-08-27 11:30:00,14.32,14.33,14.24,14.26,8823400.0,11.3928,11.4008,11.3292,11.3451,8823400.0
2013-08-27 12:00:00,14.27,14.27,14.2,14.22,8401800.0,11.3531,11.3531,11.2974,11.3133,8401800.0
2013-08-27 12:30:00,14.22,14.25,14.2,14.21,5165700.0,11.3133,11.3372,11.2974,11.3053,5165700.0
2013-08-27 13:00:00,14.22,14.22,14.17,14.2,6265100.0,11.3133,11.3133,11.2735,11.2974,6265100.0
2013-08-27 13:30:00,14.2,14.27,14.19,14.24,4933400.0,11.2974,11.3531,11.2894,11.3292,4933400.0
2013-08-27 14:00:00,14.23,14.25,14.15,14.18,6324800.0,11.3212,11.3372,11.2576,11.2815,6324800.0
2013-08-27 14:30:00,14.18,14.19,14.13,14.15,8169600.0,11.2815,11.2894,11.2417,11.2576,8169600.0
2013-08-27 15:00:00,14.14,14.18,14.12,14.14,7262000.0,11.2496,11.2815,11.2337,11.2496,7262000.0
2013-08-27 15:30:00,14.14,14.15,14.1,14.11,16712300.0,11.2496,11.2576,11.2178,11.2258,16712300.0
2013-08-28 09:30:00,14.07,14.1,14.01,14.03,19539500.0,11.1939,11.2178,11.1462,11.1621,19539500.0
2013-08-28 10:00:00,14.03,14.08,13.99,14.05,15165700.0,11.1621,11.2019,11.1303,11.178,15165700.0
2013-08-28 10:30:00,14.06,14.15,14.04,14.14,8533000.0,11.186,11.2576,11.1701,11.2496,8533000.0
2013-08-28 11:00:00,14.14,14.24,14.13,14.18,9326000.0,11.2496,11.3292,11.2417,11.2815,9326000.0
2013-08-28 11:30:00,14.18,14.25,14.16,14.24,4581800.0,11.2815,11.3372,11.2655,11.3292,4581800.0
2013-08-28 12:00:00,14.25,14.25,14.21,14.24,3121600.0,11.3372,11.3372,11.3053,11.3292,3121600.0
2013-08-28 12:30:00,14.23,14.25,14.2,14.21,3298600.0,11.3212,11.3372,11.2974,11.3053,3298600.0
2013-08-28 13:00:00,14.21,14.24,14.2,14.24,2952700.0,11.3053,11.3292,11.2974,11.3292,2952700.0
2013-08-28 13:30:00,14.23,14.24,14.21,14.23,2975300.0,11.3212,11.3292,11.3053,11.3212,2975300.0
2013-08-28 14:00:00,14.23,14.23,14.17,14.19,3276800.0,11.3212,11.3212,11.2735,11.2894,3276800.0
2013-08-28 14:30:00,14.19,14.19,14.13,14.15,3111400.0,11.2894,11.2894,11.2417,11.2576,3111400.0
2013-08-28 15:00:00,14.14,14.19,14.13,14.16,4693800.0,11.2496,11.2894,11.2417,11.2655,4693800.0
2013-08-28 15:30:00,14.17,14.19,14.13,14.14,8187000.0,11.2735,11.2894,11.2417,11.2496,8187000.0
2013-08-29 09:30:00,14.14,14.2,14.12,14.16,11732900.0,11.2496,11.2974,11.2337,11.2655,11732900.0
2013-08-29 10:00:00,14.16,14.21,14.15,14.17,6737500.0,11.2655,11.3053,11.2576,11.2735,6737500.0
2013-08-29 10:30:00,14.17,14.29,14.16,14.29,6534500.0,11.2735,11.369,11.2655,11.369,6534500.0
2013-08-29 11:00:00,14.29,14.3,14.22,14.27,8500400.0,11.369,11.3769,11.3133,11.3531,8500400.0
2013-08-29 11:30:00,14.26,14.28,14.25,14.26,3484400.0,11.3451,11.361,11.3372,11.3451,3484400.0
2013-08-29 12:00:00,14.26,14.28,14.24,14.27,3957800.0,11.3451,11.361,11.3292,11.3531,3957800.0
2013-08-29 12:30:00,14.27,14.27,14.24,14.27,2428100.0,11.3531,11.3531,11.3292,11.3531,2428100.0
2013-08-29 13:00:00,14.27,14.29,14.22,14.23,4329600.0,11.3531,11.369,11.3133,11.3212,4329600.0
2013-08-29 13:30:00,14.24,14.24,14.2,14.22,3343500.0,11.3292,11.3292,11.2974,11.3133,3343500.0
2013-08-29 14:00:00,14.21,14.24,14.21,14.22,2326800.0,11.3053,11.3292,11.3053,11.3133,2326800.0
2013-08-29 14:30:00,14.22,14.25,14.22,14.23,1885400.0,11.3133,11.3372,11.3133,11.3212,1885400.0
2013-08-29 15:00:00,14.23,14.24,14.18,14.18,4529600.0,11.3212,11.3292,11.2815,11.2815,4529600.0
2013-08-29 15:30:00,14.18,14.2,14.14,14.16,9780400.0,11.2815,11.2974,11.2496,11.2655,9780400.0
2013-08-30 09:30:00,14.23,14.25,14.16,14.25,8528800.0,11.3212,11.3372,11.2655,11.3372,8528800.0
2013-08-30 10:00:00,14.25,14.25,14.13,14.14,6631600.0,11.3372,11.3372,11.2417,11.2496,6631600.0
2013-08-30 10:30:00,14.14,14.17,14.1,14.12,5306800.0,11.2496,11.2735,11.2178,11.2337,5306800.0
2013-08-30 11:00:00,14.12,14.16,14.11,14.13,3139000.0,11.2337,11.2655,11.2258,11.2417,3139000.0
2013-08-30 11:30:00,14.13,14.14,14.11,14.12,2943500.0,11.2417,11.2496,11.2258,11.2337,2943500.0
2013-08-30 12:00:00,14.11,14.16,14.11,14.15,2875300.0,11.2258,11.2655,11.2258,11.2576,2875300.0
2013-08-30 12:30:00,14.15,14.16,14.1,14.12,3804100.0,11.2576,11.2655,11.2178,11.2337,3804100.0
2013-08-30 13:00:00,14.13,14.17,14.08,14.15,6151700.0,11.2417,11.2735,11.2019,11.2576,6151700.0
2013-08-30 13:30:00,14.15,14.17,14.12,14.12,2915400.0,11.2576,11.2735,11.2337,11.2337,2915400.0
2013-08-30 14:00:00,14.12,14.13,14.1,14.11,2212100.0,11.2337,11.2417,11.2178,11.2258,2212100.0
2013-08-30 14:30:00,14.11,14.16,14.1,14.15,3213900.0,11.2258,11.2655,11.2178,11.2576,3213900.0
2013-08-30 15:00:00,14.15,14.16,14.13,14.14,3897400.0,11.2576,11.2655,11.2417,11.2496,3897400.0
2013-08-30 15:30:00,14.14,14.14,14.07,14.12,11497900.0,11.2496,11.2496,11.1939,11.2337,11497900.0
2013-09-03 09:30:00,14.3,14.38,14.29,14.35,11086500.0,11.3769,11.4406,11.369,11.4167,11086500.0
2013-09-03 10:00:00,14.34,14.38,14.33,14.35,10270100.0,11.4088,11.4406,11.4008,11.4167,10270100.0
2013-09-03 10:30:00,14.35,14.38,14.34,14.35,4980200.0,11.4167,11.4406,11.4088,11.4167,4980200.0
2013-09-03 11:00:00,14.35,14.37,14.26,14.27,7490400.0,11.4167,11.4326,11.3451,11.3531,7490400.0
2013-09-03 11:30:00,14.27,14.3,14.24,14.26,4343300.0,11.3531,11.3769,11.3292,11.3451,4343300.0
2013-09-03 12:00:00,14.26,14.29,14.25,14.25,2851900.0,11.3451,11.369,11.3372,11.3372,2851900.0
2013-09-03 12:30:00,14.26,14.27,14.19,14.22,3119500.0,11.3451,11.3531,11.2894,11.3133,3119500.0
2013-09-03 13:00:00,14.21,14.24,14.18,14.24,2861000.0,11.3053,11.3292,11.2815,11.3292,2861000.0
2013-09-03 13:30:00,14.24,14.25,14.22,14.24,3513900.0,11.3292,11.3372,11.3133,11.3292,3513900.0
2013-09-03 14:00:00,14.24,14.27,14.21,14.25,3188100.0,11.3292,11.3531,11.3053,11.3372,3188100.0
2013-09-03 14:30:00,14.24,14.25,14.19,14.23,3217600.0,11.3292,11.3372,11.2894,11.3212,3217600.0
2013-09-03 15:00:00,14.23,14.28,14.23,14.26,3641000.0,11.3212,11.361,11.3212,11.3451,3641000.0
2013-09-03 15:30:00,14.26,14.28,14.24,14.26,6237900.0,11.3451,11.361,11.3292,11.3451,6237900.0
2013-09-04 09:30:00,14.21,14.32,14.21,14.29,9338100.0,11.3132,11.4008,11.3132,11.3769,9338100.0
2013-09-04 10:00:00,14.29,14.35,14.29,14.34,6625800.0,11.3769,11.4247,11.3769,11.4167,6625800.0
2013-09-04 10:30:00,14.34,14.35,14.3,14.34,4075100.0,11.4167,11.4247,11.3849,11.4167,4075100.0
2013-09-04 11:00:00,14.33,14.38,14.33,14.37,5319300.0,11.4088,11.4486,11.4088,11.4406,5319300.0
2013-09-04 11:30:00,14.36,14.4,14.36,14.39,4153500.0,11.4326,11.4645,11.4326,11.4565,4153500.0
2013-09-04 12:00:00,14.39,14.39,14.36,14.36,2037900.0,11.4565,11.4565,11.4326,11.4326,2037900.0
2013-09-04 12:30:00,14.36,14.37,14.31,14.33,4073400.0,11.4326,11.4406,11.3928,11.4088,4073400.0
2013-09-04 13:00:00,14.33,14.37,14.32,14.34,2205700.0,11.4088,11.4406,11.4008,11.4167,2205700.0
2013-09-04 13:30:00,14.34,14.35,14.32,14.33,2166000.0,11.4167,11.4247,11.4008,11.4088,2166000.0
2013-09-04 14:00:00,14.33,14.35,14.31,14.31,2085400.0,11.4088,11.4247,11.3928,11.3928,2085400.0
2013-09-04 14:30:00,14.32,14.33,14.3,14.33,2867000.0,11.4008,11.4088,11.3849,11.4088,2867000.0
2013-09-04 15:00:00,14.33,14.36,14.3,14.33,5303000.0,11.4088,11.4326,11.3849,11.4088,5303000.0
2013-09-04 15:30:00,14.34,14.34,14.29,14.31,8370800.0,11.4167,11.4167,11.3769,11.3928,8370800.0
2013-09-05 09:30:00,14.41,14.49,14.36,14.49,11721400.0,11.4725,11.5361,11.4326,11.5361,11721400.0
2013-09-05 10:00:00,14.49,14.55,14.48,14.54,12897400.0,11.5361,11.5839,11.5282,11.576,12897400.0
2013-09-05 10:30:00,14.53,14.54,14.46,14.46,5482200.0,11.568,11.576,11.5123,11.5123,5482200.0
2013-09-05 11:00:00,14.46,14.49,14.44,14.46,3887200.0,11.5123,11.5361,11.4963,11.5123,3887200.0
2013-09-05 11:30:00,14.46,14.49,14.44,14.47,2683600.0,11.5123,11.5361,11.4963,11.5202,2683600.0
2013-09-05 12:00:00,14.46,14.47,14.42,14.44,1884800.0,11.5123,11.5202,11.4804,11.4963,1884800.0
2013-09-05 12:30:00,14.44,14.45,14.43,14.43,1683900.0,11.4963,11.5043,11.4884,11.4884,1683900.0
2013-09-05 13:00:00,14.43,14.44,14.42,14.42,2678400.0,11.4884,11.4963,11.4804,11.4804,2678400.0
2013-09-05 13:30:00,14.43,14.45,14.42,14.43,1993400.0,11.4884,11.5043,11.4804,11.4884,1993400.0
2013-09-05 14:00:00,14.43,14.45,14.41,14.41,2264200.0,11.4884,11.5043,11.4725,11.4725,2264200.0
2013-09-05 14:30:00,14.42,14.45,14.41,14.45,2361800.0,11.4804,11.5043,11.4725,11.5043,2361800.0
2013-09-05 15:00:00,14.45,14.46,14.39,14.4,4467200.0,11.5043,11.5123,11.4565,11.4645,4467200.0
2013-09-05 15:30:00,14.4,14.4,14.36,14.39,9274400.0,11.4645,11.4645,11.4326,11.4565,9274400.0
2013-09-06 09:30:00,14.47,14.5,14.27,14.37,16734900.0,11.5202,11.5441,11.361,11.4406,16734900.0
2013-09-06 10:00:00,14.36,14.4,14.28,14.36,11493600.0,11.4326,11.4645,11.369,11.4326,11493600.0
2013-09-06 10:30:00,14.36,14.44,14.34,14.44,5968900.0,11.4326,11.4963,11.4167,11.4963,5968900.0
2013-09-06 11:00:00,14.44,14.47,14.39,14.43,5222300.0,11.4963,11.5202,11.4565,11.4884,5222300.0
2013-09-06 11:30:00,14.43,14.44,14.41,14.43,3091200.0,11.4884,11.4963,11.4725,11.4884,3091200.0
2013-09-06 12:00:00,14.43,14.45,14.42,14.44,1705100.0,11.4884,11.5043,11.4804,11.4963,1705100.0
2013-09-06 12:30:00,14.44,14.44,14.4,14.43,1781400.0,11.4963,11.4963,11.4645,11.4884,1781400.0
2013-09-06 13:00:00,14.43,14.45,14.42,14.43,2459100.0,11.4884,11.5043,11.4804,11.4884,2459100.0
2013-09-06 13:30:00,14.43,14.45,14.42,14.44,2012100.0,11.4884,11.5043,11.4804,11.4963,2012100.0
2013-09-06 14:00:00,14.44,14.45,14.43,14.44,1818900.0,11.4963,11.5043,11.4884,11.4963,1818900.0
2013-09-06 14:30:00,14.45,14.45,14.39,14.4,3576000.0,11.5043,11.5043,11.4565,11.4645,3576000.0
2013-09-06 15:00:00,14.4,14.42,14.35,14.4,4793900.0,11.4645,11.4804,11.4247,11.4645,4793900.0
2013-09-06 15:30:00,14.39,14.4,14.35,14.35,7827000.0,11.4565,11.4645,11.4247,11.4247,7827000.0
2013-09-09 09:30:00,14.41,14.49,14.37,14.44,9443900.0,11.4725,11.5361,11.4406,11.4963,9443900.0
2013-09-09 10:00:00,14.45,14.46,14.38,14.38,6081400.0,11.5043,11.5123,11.4486,11.4486,6081400.0
2013-09-09 10:30:00,14.39,14.43,14.38,14.42,4267000.0,11.4565,11.4884,11.4486,11.4804,4267000.0
2013-09-09 11:00:00,14.43,14.43,14.4,14.43,2518000.0,11.4884,11.4884,11.4645,11.4884,2518000.0
2013-09-09 11:30:00,14.43,14.45,14.42,14.45,2614200.0,11.4884,11.5043,11.4804,11.5043,2614200.0
2013-09-09 12:00:00,14.45,14.48,14.44,14.46,3986900.0,11.5043,11.5282,11.4963,11.5123,3986900.0
2013-09-09 12:30:00,14.46,14.46,14.43,14.45,2154500.0,11.5123,11.5123,11.4884,11.5043,2154500.0
2013-09-09 13:00:00,14.45,14.45,14.43,14.44,1620500.0,11.5043,11.5043,11.4884,11.4963,1620500.0
2013-09-09 13:30:00,14.44,14.45,14.43,14.45,1730500.0,11.4963,11.5043,11.4884,11.5043,1730500.0
2013-09-09 14:00:00,14.45,14.48,14.44,14.45,3001500.0,11.5043,11.5282,11.4963,11.5043,3001500.0
2013-09-09 14:30:00,14.46,14.47,14.45,14.45,2200300.0,11.5123,11.5202,11.5043,11.5043,2200300.0
2013-09-09 15:00:00,14.45,14.48,14.45,14.48,3000200.0,11.5043,11.5282,11.5043,11.5282,3000200.0
2013-09-09 15:30:00,14.48,14.49,14.47,14.48,6469300.0,11.5282,11.5361,11.5202,11.5282,6469300.0
2013-09-10 09:30:00,14.52,14.62,14.52,14.61,16951100.0,11.56,11.6396,11.56,11.6317,16951100.0
2013-09-10 10:00:00,14.61,14.66,14.6,14.65,11453500.0,11.6317,11.6715,11.6237,11.6635,11453500.0
2013-09-10 10:30:00,14.65,14.69,14.63,14.67,7485200.0,11.6635,11.6954,11.6476,11.6795,7485200.0
2013-09-10 11:00:00,14.67,14.68,14.63,14.68,5029800.0,11.6795,11.6874,11.6476,11.6874,5029800.0
2013-09-10 11:30:00,14.67,14.68,14.6,14.64,6425200.0,11.6795,11.6874,11.6237,11.6556,6425200.0
2013-09-10 12:00:00,14.63,14.65,14.62,14.64,2515300.0,11.6476,11.6635,11.6396,11.6556,2515300.0
2013-09-10 12:30:00,14.64,14.66,14.64,14.66,2646100.0,11.6556,11.6715,11.6556,11.6715,2646100.0
2013-09-10 13:00:00,14.66,14.67,14.63,14.65,3087200.0,11.6715,11.6795,11.6476,11.6635,3087200.0
2013-09-10 13:30:00,14.65,14.66,14.64,14.65,1191300.0,11.6635,11.6715,11.6556,11.6635,1191300.0
2013-09-10 14:00:00,14.65,14.66,14.62,14.62,2797400.0,11.6635,11.6715,11.6396,11.6396,2797400.0
2013-09-10 14:30:00,14.63,14.65,14.61,14.64,2679400.0,11.6476,11.6635,11.6317,11.6556,2679400.0
2013-09-10 15:00:00,14.65,14.65,14.63,14.64,2955500.0,11.6635,11.6635,11.6476,11.6556,2955500.0
2013-09-10 15:30:00,14.63,14.65,14.59,14.62,13153300.0,11.6476,11.6635,11.6158,11.6396,13153300.0
2013-09-11 09:30:00,14.56,14.66,14.52,14.53,11629100.0,11.5919,11.6715,11.56,11.568,11629100.0
2013-09-11 10:00:00,14.53,14.57,14.53,14.54,6035200.0,11.568,11.5998,11.568,11.576,6035200.0
2013-09-11 10:30:00,14.54,14.57,14.54,14.57,2814700.0,11.576,11.5998,11.576,11.5998,2814700.0
2013-09-11 11:00:00,14.57,14.58,14.55,14.58,3290200.0,11.5998,11.6078,11.5839,11.6078,3290200.0
2013-09-11 11:30:00,14.57,14.64,14.57,14.64,4746600.0,11.5998,11.6556,11.5998,11.6556,4746600.0
2013-09-11 12:00:00,14.64,14.67,14.63,14.66,6152400.0,11.6556,11.6795,11.6476,11.6715,6152400.0
2013-09-11 12:30:00,14.66,14.67,14.64,14.66,3729500.0,11.6715,11.6795,11.6556,11.6715,3729500.0
2013-09-11 13:00:00,14.66,14.67,14.64,14.66,2176600.0,11.6715,11.6795,11.6556,11.6715,2176600.0
2013-09-11 13:30:00,14.66,14.68,14.65,14.66,2972900.0,11.6715,11.6874,11.6635,11.6715,2972900.0
2013-09-11 14:00:00,14.66,14.67,14.64,14.65,3305700.0,11.6715,11.6795,11.6556,11.6635,3305700.0
2013-09-11 14:30:00,14.64,14.65,14.63,14.63,2054400.0,11.6556,11.6635,11.6476,11.6476,2054400.0
2013-09-11 15:00:00,14.63,14.65,14.6,14.63,4664100.0,11.6476,11.6635,11.6237,11.6476,4664100.0
2013-09-11 15:30:00,14.62,14.66,14.6,14.65,8559800.0,11.6396,11.6715,11.6237,11.6635,8559800.0
2013-09-12 09:30:00,14.65,14.68,14.61,14.63,8566600.0,11.6635,11.6874,11.6317,11.6476,8566600.0
2013-09-12 10:00:00,14.64,14.64,14.58,14.62,6173200.0,11.6556,11.6556,11.6078,11.6396,6173200.0
2013-09-12 10:30:00,14.62,14.62,14.54,14.54,4740100.0,11.6396,11.6396,11.576,11.576,4740100.0
2013-09-12 11:00:00,14.55,14.58,14.54,14.56,4390300.0,11.5839,11.6078,11.576,11.5919,4390300.0
2013-09-12 11:30:00,14.57,14.58,14.54,14.56,4037100.0,11.5998,11.6078,11.576,11.5919,4037100.0
2013-09-12 12:00:00,14.56,14.56,14.51,14.54,4887300.0,11.5919,11.5919,11.5521,11.576,4887300.0
2013-09-12 12:30:00,14.53,14.54,14.52,14.53,2459500.0,11.568,11.576,11.56,11.568,2459500.0
2013-09-12 13:00:00,14.54,14.55,14.52,14.53,2128800.0,11.576,11.5839,11.56,11.568,2128800.0
2013-09-12 13:30:00,14.53,14.54,14.51,14.52,2775200.0,11.568,11.576,11.5521,11.56,2775200.0
2013-09-12 14:00:00,14.52,14.53,14.51,14.51,1923600.0,11.56,11.568,11.5521,11.5521,1923600.0
2013-09-12 14:30:00,14.52,14.54,14.5,14.53,3676800.0,11.56,11.576,11.5441,11.568,3676800.0
2013-09-12 15:00:00,14.53,14.54,14.49,14.5,4368200.0,11.568,11.576,11.5361,11.5441,4368200.0
2013-09-12 15:30:00,14.49,14.5,14.46,14.49,7279700.0,11.5361,11.5441,11.5123,11.5361,7279700.0
2013-09-13 09:30:00,14.46,14.54,14.45,14.52,7584800.0,11.5123,11.576,11.5043,11.56,7584800.0
2013-09-13 10:00:00,14.51,14.52,14.45,14.48,5586100.0,11.5521,11.56,11.5043,11.5282,5586100.0
2013-09-13 10:30:00,14.47,14.53,14.46,14.53,6146800.0,11.5202,11.568,11.5123,11.568,6146800.0
2013-09-13 11:00:00,14.53,14.55,14.51,14.54,3437200.0,11.568,11.5839,11.5521,11.576,3437200.0
2013-09-13 11:30:00,14.54,14.54,14.52,14.53,1581200.0,11.576,11.576,11.56,11.568,1581200.0
2013-09-13 12:00:00,14.52,14.54,14.52,14.54,1439800.0,11.56,11.576,11.56,11.576,1439800.0
2013-09-13 12:30:00,14.53,14.54,14.52,14.54,1739800.0,11.568,11.576,11.56,11.576,1739800.0
2013-09-13 13:00:00,14.54,14.55,14.53,14.54,1303000.0,11.576,11.5839,11.568,11.576,1303000.0
2013-09-13 13:30:00,14.54,14.54,14.53,14.54,834800.0,11.576,11.576,11.568,11.576,834800.0
2013-09-13 14:00:00,14.53,14.54,14.51,14.51,1995200.0,11.568,11.576,11.5521,11.5521,1995200.0
2013-09-13 14:30:00,14.51,14.52,14.49,14.51,2170100.0,11.5521,11.56,11.5361,11.5521,2170100.0
2013-09-13 15:00:00,14.51,14.52,14.49,14.52,2245100.0,11.5521,11.56,11.5361,11.56,2245100.0
2013-09-13 15:30:00,14.52,14.52,14.49,14.51,5622600.0,11.56,11.56,11.5361,11.5521,5622600.0
2013-09-16 09:30:00,14.61,14.65,14.55,14.59,12288400.0,11.6317,11.6635,11.5839,11.6158,12288400.0
2013-09-16 10:00:00,14.6,14.64,14.56,14.6,6556900.0,11.6237,11.6556,11.5919,11.6237,6556900.0
2013-09-16 10:30:00,14.6,14.64,14.59,14.6,4733700.0,11.6237,11.6556,11.6158,11.6237,4733700.0
2013-09-16 11:00:00,14.6,14.65,14.6,14.62,3915900.0,11.6237,11.6635,11.6237,11.6396,3915900.0
2013-09-16 11:30:00,14.62,14.65,14.62,14.65,2318600.0,11.6396,11.6635,11.6396,11.6635,2318600.0
2013-09-16 12:00:00,14.65,14.68,14.64,14.67,4992500.0,11.6635,11.6874,11.6556,11.6795,4992500.0
2013-09-16 12:30:00,14.66,14.67,14.62,14.63,2975000.0,11.6715,11.6795,11.6396,11.6476,2975000.0
2013-09-16 13:00:00,14.63,14.63,14.6,14.63,2250500.0,11.6476,11.6476,11.6237,11.6476,2250500.0
2013-09-16 13:30:00,14.63,14.63,14.57,14.6,2813400.0,11.6476,11.6476,11.5998,11.6237,2813400.0
2013-09-16 14:00:00,14.59,14.6,14.56,14.57,2609700.0,11.6158,11.6237,11.5919,11.5998,2609700.0
2013-09-16 14:30:00,14.57,14.59,14.55,14.57,3200300.0,11.5998,11.6158,11.5839,11.5998,3200300.0
2013-09-16 15:00:00,14.57,14.59,14.54,14.54,3135200.0,11.5998,11.6158,11.576,11.576,3135200.0
2013-09-16 15:30:00,14.54,14.56,14.53,14.53,7970400.0,11.576,11.5919,11.568,11.568,7970400.0
2013-09-17 09:30:00,14.53,14.57,14.51,14.53,7814800.0,11.568,11.5998,11.5521,11.568,7814800.0
2013-09-17 10:00:00,14.53,14.6,14.52,14.59,7032300.0,11.568,11.6237,11.56,11.6158,7032300.0
2013-09-17 10:30:00,14.58,14.62,14.55,14.55,4164600.0,11.6078,11.6396,11.5839,11.5839,4164600.0
2013-09-17 11:00:00,14.55,14.56,14.52,14.53,3683900.0,11.5839,11.5919,11.56,11.568,3683900.0
2013-09-17 11:30:00,14.54,14.54,14.45,14.46,5612200.0,11.576,11.576,11.5043,11.5123,5612200.0
2013-09-17 12:00:00,14.46,14.48,14.45,14.46,4777100.0,11.5123,11.5282,11.5043,11.5123,4777100.0
2013-09-17 12:30:00,14.45,14.48,14.42,14.48,5969400.0,11.5043,11.5282,11.4804,11.5282,5969400.0
2013-09-17 13:00:00,14.48,14.49,14.47,14.49,1818700.0,11.5282,11.5361,11.5202,11.5361,1818700.0
2013-09-17 13:30:00,14.48,14.49,14.44,14.45,2692700.0,11.5282,11.5361,11.4963,11.5043,2692700.0
2013-09-17 14:00:00,14.45,14.46,14.4,14.44,4087800.0,11.5043,11.5123,11.4645,11.4963,4087800.0
2013-09-17 14:30:00,14.44,14.5,14.43,14.48,4198700.0,11.4963,11.5441,11.4884,11.5282,4198700.0
2013-09-17 15:00:00,14.47,14.52,14.47,14.52,4614900.0,11.5202,11.56,11.5202,11.56,4614900.0
2013-09-17 15:30:00,14.52,14.57,14.5,14.56,10041500.0,11.56,11.5998,11.5441,11.5919,10041500.0
2013-09-18 09:30:00,14.53,14.57,14.49,14.54,10029000.0,11.568,11.5998,11.5361,11.576,10029000.0
2013-09-18 10:00:00,14.55,14.6,14.53,14.54,5725900.0,11.5839,11.6237,11.568,11.576,5725900.0
2013-09-18 10:30:00,14.54,14.56,14.53,14.54,3353900.0,11.576,11.5919,11.568,11.576,3353900.0
2013-09-18 11:00:00,14.53,14.56,14.53,14.55,2652900.0,11.568,11.5919,11.568,11.5839,2652900.0
2013-09-18 11:30:00,14.54,14.55,14.51,14.54,2994000.0,11.576,11.5839,11.5521,11.576,2994000.0
2013-09-18 12:00:00,14.54,14.54,14.51,14.53,2767200.0,11.576,11.576,11.5521,11.568,2767200.0
2013-09-18 12:30:00,14.53,14.54,14.52,14.54,1573600.0,11.568,11.576,11.56,11.576,1573600.0
2013-09-18 13:00:00,14.54,14.56,14.53,14.56,3032800.0,11.576,11.5919,11.568,11.5919,3032800.0
2013-09-18 13:30:00,14.56,14.56,14.52,14.53,1776300.0,11.5919,11.5919,11.56,11.568,1776300.0
2013-09-18 14:00:00,14.53,14.75,14.53,14.67,23382800.0,11.568,11.7431,11.568,11.6795,23382800.0
2013-09-18 14:30:00,14.68,14.81,14.67,14.81,14423700.0,11.6874,11.7909,11.6795,11.7909,14423700.0
2013-09-18 15:00:00,14.81,14.82,14.68,14.68,11240000.0,11.7909,11.7989,11.6874,11.6874,11240000.0
2013-09-18 15:30:00,14.68,14.74,14.68,14.72,13583400.0,11.6874,11.7352,11.6874,11.7193,13583400.0
2013-09-19 09:30:00,14.8,14.83,14.65,14.75,19038000.0,11.7829,11.8068,11.6635,11.7431,19038000.0
2013-09-19 10:00:00,14.75,14.76,14.69,14.71,8410900.0,11.7431,11.7511,11.6954,11.7113,8410900.0
2013-09-19 10:30:00,14.71,14.74,14.69,14.73,4461700.0,11.7113,11.7352,11.6954,11.7272,4461700.0
2013-09-19 11:00:00,14.73,14.74,14.7,14.71,3008300.0,11.7272,11.7352,11.7033,11.7113,3008300.0
2013-09-19 11:30:00,14.71,14.71,14.63,14.64,5482100.0,11.7113,11.7113,11.6476,11.6556,5482100.0
2013-09-19 12:00:00,14.64,14.68,14.62,14.67,3690200.0,11.6556,11.6874,11.6396,11.6795,3690200.0
2013-09-19 12:30:00,14.67,14.68,14.65,14.66,1486400.0,11.6795,11.6874,11.6635,11.6715,1486400.0
2013-09-19 13:00:00,14.66,14.67,14.61,14.62,3465600.0,11.6715,11.6795,11.6317,11.6396,3465600.0
2013-09-19 13:30:00,14.62,14.62,14.6,14.61,3151200.0,11.6396,11.6396,11.6237,11.6317,3151200.0
2013-09-19 14:00:00,14.6,14.64,14.58,14.62,3755000.0,11.6237,11.6556,11.6078,11.6396,3755000.0
2013-09-19 14:30:00,14.61,14.62,14.59,14.61,3282800.0,11.6317,11.6396,11.6158,11.6317,3282800.0
2013-09-19 15:00:00,14.61,14.63,14.6,14.63,3770500.0,11.6317,11.6476,11.6237,11.6476,3770500.0
2013-09-19 15:30:00,14.63,14.64,14.6,14.61,9371000.0,11.6476,11.6556,11.6237,11.6317,9371000.0
2013-09-20 09:30:00,14.66,14.66,14.52,14.54,21681200.0,11.6715,11.6715,11.56,11.576,21681200.0
2013-09-20 10:00:00,14.54,14.58,14.5,14.54,12491600.0,11.576,11.6078,11.5441,11.576,12491600.0
2013-09-20 10:30:00,14.53,14.55,14.48,14.52,13634700.0,11.568,11.5839,11.5282,11.56,13634700.0
2013-09-20 11:00:00,14.52,14.55,14.5,14.52,16285300.0,11.56,11.5839,11.5441,11.56,16285300.0
2013-09-20 11:30:00,14.53,14.54,14.49,14.5,11349800.0,11.568,11.576,11.5361,11.5441,11349800.0
2013-09-20 12:00:00,14.5,14.51,14.47,14.48,6646300.0,11.5441,11.5521,11.5202,11.5282,6646300.0
2013-09-20 12:30:00,14.49,14.51,14.47,14.51,3075700.0,11.5361,11.5521,11.5202,11.5521,3075700.0
2013-09-20 13:00:00,14.5,14.51,14.48,14.5,2846000.0,11.5441,11.5521,11.5282,11.5441,2846000.0
2013-09-20 13:30:00,14.5,14.55,14.49,14.52,5152200.0,11.5441,11.5839,11.5361,11.56,5152200.0
2013-09-20 14:00:00,14.53,14.54,14.51,14.54,3072500.0,11.568,11.576,11.5521,11.576,3072500.0
2013-09-20 14:30:00,14.54,14.55,14.51,14.54,3219800.0,11.576,11.5839,11.5521,11.576,3219800.0
2013-09-20 15:00:00,14.53,14.54,14.51,14.52,5127600.0,11.568,11.576,11.5521,11.56,5127600.0
2013-09-20 15:30:00,14.52,14.52,14.45,14.45,17379400.0,11.56,11.56,11.5043,11.5043,17379400.0
2013-09-23 09:30:00,14.31,14.33,14.17,14.17,21621000.0,11.3928,11.4088,11.2814,11.2814,21621000.0
2013-09-23 10:00:00,14.17,14.21,14.1,14.14,17712200.0,11.2814,11.3132,11.2256,11.2575,17712200.0
2013-09-23 10:30:00,14.13,14.17,14.1,14.12,11673600.0,11.2495,11.2814,11.2256,11.2416,11673600.0
2013-09-23 11:00:00,14.11,14.13,14.09,14.13,8984500.0,11.2336,11.2495,11.2177,11.2495,8984500.0
2013-09-23 11:30:00,14.13,14.15,14.11,14.13,5803700.0,11.2495,11.2655,11.2336,11.2495,5803700.0
2013-09-23 12:00:00,14.12,14.15,14.09,14.15,7355500.0,11.2416,11.2655,11.2177,11.2655,7355500.0
2013-09-23 12:30:00,14.15,14.22,14.14,14.2,6629300.0,11.2655,11.3212,11.2575,11.3053,6629300.0
2013-09-23 13:00:00,14.2,14.21,14.14,14.18,7608700.0,11.3053,11.3132,11.2575,11.2893,7608700.0
2013-09-23 13:30:00,14.18,14.22,14.14,14.21,4261000.0,11.2893,11.3212,11.2575,11.3132,4261000.0
2013-09-23 14:00:00,14.21,14.22,14.16,14.17,4796100.0,11.3132,11.3212,11.2734,11.2814,4796100.0
2013-09-23 14:30:00,14.16,14.17,14.13,14.16,3774000.0,11.2734,11.2814,11.2495,11.2734,3774000.0
2013-09-23 15:00:00,14.16,14.16,14.1,14.11,6035200.0,11.2734,11.2734,11.2256,11.2336,6035200.0
2013-09-23 15:30:00,14.11,14.15,14.1,14.15,11221600.0,11.2336,11.2655,11.2256,11.2655,11221600.0
2013-09-24 09:30:00,14.18,14.19,14.06,14.08,12865600.0,11.2893,11.2973,11.1938,11.2097,12865600.0
2013-09-24 10:00:00,14.09,14.09,14.01,14.07,11836200.0,11.2177,11.2177,11.154,11.2018,11836200.0
2013-09-24 10:30:00,14.07,14.15,14.05,14.12,7633300.0,11.2018,11.2655,11.1858,11.2416,7633300.0
2013-09-24 11:00:00,14.12,14.18,14.12,14.12,7000100.0,11.2416,11.2893,11.2416,11.2416,7000100.0
2013-09-24 11:30:00,14.13,14.14,14.1,14.12,3437700.0,11.2495,11.2575,11.2256,11.2416,3437700.0
2013-09-24 12:00:00,14.12,14.18,14.11,14.18,3799600.0,11.2416,11.2893,11.2336,11.2893,3799600.0
2013-09-24 12:30:00,14.18,14.23,14.17,14.2,6470400.0,11.2893,11.3291,11.2814,11.3053,6470400.0
2013-09-24 13:00:00,14.2,14.21,14.19,14.21,2792300.0,11.3053,11.3132,11.2973,11.3132,2792300.0
2013-09-24 13:30:00,14.21,14.25,14.2,14.24,3623500.0,11.3132,11.3451,11.3053,11.3371,3623500.0
2013-09-24 14:00:00,14.25,14.25,14.12,14.15,5765700.0,11.3451,11.3451,11.2416,11.2655,5765700.0
2013-09-24 14:30:00,14.15,14.21,14.14,14.17,5360300.0,11.2655,11.3132,11.2575,11.2814,5360300.0
2013-09-24 15:00:00,14.17,14.21,14.15,14.15,4943400.0,11.2814,11.3132,11.2655,11.2655,4943400.0
2013-09-24 15:30:00,14.15,14.16,14.09,14.1,13062700.0,11.2655,11.2734,11.2177,11.2256,13062700.0
2013-09-25 09:30:00,14.12,14.17,14.03,14.15,14476800.0,11.2416,11.2814,11.1699,11.2655,14476800.0
2013-09-25 10:00:00,14.16,14.19,14.12,14.18,7565600.0,11.2734,11.2973,11.2416,11.2893,7565600.0
2013-09-25 10:30:00,14.17,14.19,14.15,14.15,5140800.0,11.2814,11.2973,11.2655,11.2655,5140800.0
2013-09-25 11:00:00,14.16,14.23,14.12,14.21,6641000.0,11.2734,11.3291,11.2416,11.3132,6641000.0
2013-09-25 11:30:00,14.21,14.24,14.2,14.23,3902500.0,11.3132,11.3371,11.3053,11.3291,3902500.0
2013-09-25 12:00:00,14.22,14.23,14.18,14.19,5444700.0,11.3212,11.3291,11.2893,11.2973,5444700.0
2013-09-25 12:30:00,14.19,14.23,14.19,14.21,4039700.0,11.2973,11.3291,11.2973,11.3132,4039700.0
2013-09-25 13:00:00,14.22,14.24,14.21,14.24,4107900.0,11.3212,11.3371,11.3132,11.3371,4107900.0
2013-09-25 13:30:00,14.23,14.24,14.17,14.19,6108000.0,11.3291,11.3371,11.2814,11.2973,6108000.0
2013-09-25 14:00:00,14.19,14.19,14.13,14.17,4775300.0,11.2973,11.2973,11.2495,11.2814,4775300.0
2013-09-25 14:30:00,14.17,14.21,14.15,14.17,3599200.0,11.2814,11.3132,11.2655,11.2814,3599200.0
2013-09-25 15:00:00,14.18,14.21,14.16,14.18,4247500.0,11.2893,11.3132,11.2734,11.2893,4247500.0
2013-09-25 15:30:00,14.18,14.18,14.14,14.15,9555300.0,11.2893,11.2893,11.2575,11.2655,9555300.0
2013-09-26 09:30:00,14.19,14.22,14.15,14.16,9369500.0,11.2973,11.3212,11.2655,11.2734,9369500.0
2013-09-26 10:00:00,14.17,14.2,14.16,14.18,6820500.0,11.2814,11.3053,11.2734,11.2893,6820500.0
2013-09-26 10:30:00,14.18,14.19,14.11,14.15,6178200.0,11.2893,11.2973,11.2336,11.2655,6178200.0
2013-09-26 11:00:00,14.14,14.15,14.11,14.12,4936000.0,11.2575,11.2655,11.2336,11.2416,4936000.0
2013-09-26 11:30:00,14.12,14.15,14.1,14.1,4630000.0,11.2416,11.2655,11.2256,11.2256,4630000.0
2013-09-26 12:00:00,14.1,14.12,14.1,14.11,2282600.0,11.2256,11.2416,11.2256,11.2336,2282600.0
2013-09-26 12:30:00,14.11,14.14,14.07,14.09,3932500.0,11.2336,11.2575,11.2018,11.2177,3932500.0
2013-09-26 13:00:00,14.09,14.11,14.07,14.08,3054500.0,11.2177,11.2336,11.2018,11.2097,3054500.0
2013-09-26 13:30:00,14.08,14.09,14.05,14.06,4177200.0,11.2097,11.2177,11.1858,11.1938,4177200.0
2013-09-26 14:00:00,14.06,14.07,14.03,14.04,4962000.0,11.1938,11.2018,11.1699,11.1779,4962000.0
2013-09-26 14:30:00,14.04,14.04,14.01,14.02,6145300.0,11.1779,11.1779,11.154,11.162,6145300.0
2013-09-26 15:00:00,14.02,14.04,13.98,14.0,11909200.0,11.162,11.1779,11.1301,11.146,11909200.0
2013-09-26 15:30:00,14.0,14.09,13.99,14.09,14552700.0,11.146,11.2177,11.1381,11.2177,14552700.0
2013-09-27 09:30:00,13.99,14.0,13.88,13.98,15151600.0,11.1381,11.146,11.0505,11.1301,15151600.0
2013-09-27 10:00:00,13.98,14.03,13.95,13.95,7205100.0,11.1301,11.1699,11.1062,11.1062,7205100.0
2013-09-27 10:30:00,13.96,14.03,13.95,13.99,5954600.0,11.1142,11.1699,11.1062,11.1381,5954600.0
2013-09-27 11:00:00,13.99,14.0,13.92,13.93,4787800.0,11.1381,11.146,11.0823,11.0903,4787800.0
2013-09-27 11:30:00,13.93,13.96,13.91,13.94,5142700.0,11.0903,11.1142,11.0744,11.0983,5142700.0
2013-09-27 12:00:00,13.93,13.94,13.91,13.93,2256600.0,11.0903,11.0983,11.0744,11.0903,2256600.0
2013-09-27 12:30:00,13.93,13.94,13.91,13.92,3638300.0,11.0903,11.0983,11.0744,11.0823,3638300.0
2013-09-27 13:00:00,13.92,13.93,13.89,13.9,4071500.0,11.0823,11.0903,11.0585,11.0664,4071500.0
2013-09-27 13:30:00,13.9,13.93,13.89,13.92,2727600.0,11.0664,11.0903,11.0585,11.0823,2727600.0
2013-09-27 14:00:00,13.92,13.92,13.89,13.91,2647600.0,11.0823,11.0823,11.0585,11.0744,2647600.0
2013-09-27 14:30:00,13.91,13.92,13.89,13.91,2984400.0,11.0744,11.0823,11.0585,11.0744,2984400.0
2013-09-27 15:00:00,13.91,13.93,13.9,13.92,3523700.0,11.0744,11.0903,11.0664,11.0823,3523700.0
2013-09-27 15:30:00,13.93,13.95,13.9,13.9,11904600.0,11.0903,11.1062,11.0664,11.0664,11904600.0
2013-09-30 09:30:00,13.69,13.8,13.6,13.79,18103500.0,10.8992,10.9868,10.8276,10.9788,18103500.0
2013-09-30 10:00:00,13.79,13.93,13.79,13.89,12643300.0,10.9788,11.0903,10.9788,11.0585,12643300.0
2013-09-30 10:30:00,13.89,13.91,13.83,13.87,9218700.0,11.0585,11.0744,11.0107,11.0425,9218700.0
2013-09-30 11:00:00,13.86,13.87,13.79,13.81,4893700.0,11.0346,11.0425,10.9788,10.9948,4893700.0
2013-09-30 11:30:00,13.82,13.85,13.81,13.84,4212900.0,11.0027,11.0266,10.9948,11.0187,4212900.0
2013-09-30 12:00:00,13.84,13.84,13.82,13.82,2112400.0,11.0187,11.0187,11.0027,11.0027,2112400.0
2013-09-30 12:30:00,13.83,13.85,13.82,13.85,2797800.0,11.0107,11.0266,11.0027,11.0266,2797800.0
2013-09-30 13:00:00,13.85,13.9,13.84,13.88,3774400.0,11.0266,11.0664,11.0187,11.0505,3774400.0
2013-09-30 13:30:00,13.88,13.92,13.83,13.84,3933600.0,11.0505,11.0823,11.0107,11.0187,3933600.0
2013-09-30 14:00:00,13.84,13.87,13.8,13.83,4812800.0,11.0187,11.0425,10.9868,11.0107,4812800.0
2013-09-30 14:30:00,13.83,13.89,13.82,13.84,3955100.0,11.0107,11.0585,11.0027,11.0187,3955100.0
2013-09-30 15:00:00,13.84,13.85,13.78,13.81,4612200.0,11.0187,11.0266,10.9709,10.9948,4612200.0
2013-09-30 15:30:00,13.81,13.82,13.77,13.81,12946200.0,10.9948,11.0027,10.9629,10.9948,12946200.0
2013-10-01 09:30:00,13.85,13.92,13.82,13.85,8531900.0,11.0266,11.0823,11.0027,11.0266,8531900.0
2013-10-01 10:00:00,13.84,13.87,13.81,13.84,5207300.0,11.0187,11.0425,10.9948,11.0187,5207300.0
2013-10-01 10:30:00,13.84,13.88,13.83,13.86,4213200.0,11.0187,11.0505,11.0107,11.0346,4213200.0
2013-10-01 11:00:00,13.86,13.87,13.83,13.83,4553800.0,11.0346,11.0425,11.0107,11.0107,4553800.0
2013-10-01 11:30:00,13.84,13.91,13.83,13.9,3726000.0,11.0187,11.0744,11.0107,11.0664,3726000.0
2013-10-01 12:00:00,13.9,13.92,13.89,13.91,2021200.0,11.0664,11.0823,11.0585,11.0744,2021200.0
2013-10-01 12:30:00,13.92,13.92,13.88,13.9,2524000.0,11.0823,11.0823,11.0505,11.0664,2524000.0
2013-10-01 13:00:00,13.89,13.92,13.88,13.91,1844900.0,11.0585,11.0823,11.0505,11.0744,1844900.0
2013-10-01 13:30:00,13.91,13.91,13.87,13.88,3023300.0,11.0744,11.0744,11.0425,11.0505,3023300.0
2013-10-01 14:00:00,13.88,13.89,13.85,13.85,2616000.0,11.0505,11.0585,11.0266,11.0266,2616000.0
2013-10-01 14:30:00,13.86,13.87,13.85,13.87,2323500.0,11.0346,11.0425,11.0266,11.0425,2323500.0
2013-10-01 15:00:00,13.86,13.87,13.85,13.86,3734600.0,11.0346,11.0425,11.0266,11.0346,3734600.0
2013-10-01 15:30:00,13.86,13.9,13.85,13.9,7344600.0,11.0346,11.0664,11.0266,11.0664,7344600.0
2013-10-02 09:30:00,13.81,13.94,13.79,13.91,10195500.0,10.9948,11.0983,10.9788,11.0744,10195500.0
2013-10-02 10:00:00,13.92,13.92,13.83,13.88,8845300.0,11.0823,11.0823,11.0107,11.0505,8845300.0
2013-10-02 10:30:00,13.88,13.93,13.86,13.92,4876600.0,11.0505,11.0903,11.0346,11.0823,4876600.0
2013-10-02 11:00:00,13.92,14.01,13.92,14.01,8021700.0,11.0823,11.154,11.0823,11.154,8021700.0
2013-10-02 11:30:00,14.0,14.09,14.0,14.08,7987300.0,11.146,11.2177,11.146,11.2097,7987300.0
2013-10-02 12:00:00,14.08,14.1,14.05,14.05,4471600.0,11.2097,11.2256,11.1858,11.1858,4471600.0
2013-10-02 12:30:00,14.05,14.08,14.05,14.07,2495700.0,11.1858,11.2097,11.1858,11.2018,2495700.0
2013-10-02 13:00:00,14.07,14.08,14.06,14.08,4135100.0,11.2018,11.2097,11.1938,11.2097,4135100.0
2013-10-02 13:30:00,14.08,14.1,14.06,14.06,3928000.0,11.2097,11.2256,11.1938,11.1938,3928000.0
2013-10-02 14:00:00,14.06,14.07,14.04,14.04,2991500.0,11.1938,11.2018,11.1779,11.1779,2991500.0
2013-10-02 14:30:00,14.04,14.05,14.01,14.03,3773900.0,11.1779,11.1858,11.154,11.1699,3773900.0
2013-10-02 15:00:00,14.03,14.04,14.0,14.02,4475300.0,11.1699,11.1779,11.146,11.162,4475300.0
2013-10-02 15:30:00,14.02,14.07,14.01,14.06,12875400.0,11.162,11.2018,11.154,11.1938,12875400.0
2013-10-03 09:30:00,14.07,14.1,13.96,13.99,9273100.0,11.2018,11.2256,11.1142,11.1381,9273100.0
2013-10-03 10:00:00,13.98,13.99,13.91,13.93,8520800.0,11.1301,11.1381,11.0744,11.0903,8520800.0
2013-10-03 10:30:00,13.92,13.93,13.89,13.9,6807900.0,11.0823,11.0903,11.0585,11.0664,6807900.0
2013-10-03 11:00:00,13.91,13.93,13.89,13.9,5209300.0,11.0744,11.0903,11.0585,11.0664,5209300.0
2013-10-03 11:30:00,13.9,13.91,13.85,13.85,7370900.0,11.0664,11.0744,11.0266,11.0266,7370900.0
2013-10-03 12:00:00,13.85,13.89,13.83,13.87,6127900.0,11.0266,11.0585,11.0107,11.0425,6127900.0
2013-10-03 12:30:00,13.88,13.93,13.86,13.91,5279500.0,11.0505,11.0903,11.0346,11.0744,5279500.0
2013-10-03 13:00:00,13.92,13.97,13.9,13.97,5138100.0,11.0823,11.1221,11.0664,11.1221,5138100.0
2013-10-03 13:30:00,13.97,13.99,13.95,13.98,6793500.0,11.1221,11.1381,11.1062,11.1301,6793500.0
2013-10-03 14:00:00,13.97,14.02,13.94,13.98,6772100.0,11.1221,11.162,11.0983,11.1301,6772100.0
2013-10-03 14:30:00,13.98,14.01,13.95,14.0,4104400.0,11.1301,11.154,11.1062,11.146,4104400.0
2013-10-03 15:00:00,14.0,14.03,13.97,14.03,4672300.0,11.146,11.1699,11.1221,11.1699,4672300.0
2013-10-03 15:30:00,14.03,14.06,13.97,13.98,13170000.0,11.1699,11.1938,11.1221,11.1301,13170000.0
2013-10-04 09:30:00,14.02,14.08,13.99,14.03,8020600.0,11.162,11.2097,11.1381,11.1699,8020600.0
2013-10-04 10:00:00,14.04,14.06,14.0,14.01,5241000.0,11.1779,11.1938,11.146,11.154,5241000.0
2013-10-04 10:30:00,14.0,14.04,13.99,14.0,5656600.0,11.146,11.1779,11.1381,11.146,5656600.0
2013-10-04 11:00:00,14.0,14.01,13.96,13.98,3570100.0,11.146,11.154,11.1142,11.1301,3570100.0
2013-10-04 11:30:00,13.98,14.02,13.96,14.02,3241000.0,11.1301,11.162,11.1142,11.162,3241000.0
2013-10-04 12:00:00,14.01,14.05,14.0,14.05,3285400.0,11.154,11.1858,11.146,11.1858,3285400.0
2013-10-04 12:30:00,14.04,14.05,14.01,14.02,2522600.0,11.1779,11.1858,11.154,11.162,2522600.0
2013-10-04 13:00:00,14.01,14.02,13.99,13.99,1978500.0,11.154,11.162,11.1381,11.1381,1978500.0
2013-10-04 13:30:00,14.0,14.01,13.99,14.01,2659800.0,11.146,11.154,11.1381,11.154,2659800.0
2013-10-04 14:00:00,14.01,14.05,14.0,14.04,2619000.0,11.154,11.1858,11.146,11.1779,2619000.0
2013-10-04 14:30:00,14.04,14.07,14.02,14.06,5047600.0,11.1779,11.2018,11.162,11.1938,5047600.0
2013-10-04 15:00:00,14.07,14.08,14.04,14.05,4522800.0,11.2018,11.2097,11.1779,11.1858,4522800.0
2013-10-04 15:30:00,14.05,14.05,14.03,14.04,8879800.0,11.1858,11.1858,11.1699,11.1779,8879800.0
2013-10-07 09:30:00,13.91,13.93,13.82,13.91,10755600.0,11.0744,11.0903,11.0027,11.0744,10755600.0
2013-10-07 10:00:00,13.91,13.95,13.89,13.91,4982800.0,11.0744,11.1062,11.0585,11.0744,4982800.0
2013-10-07 10:30:00,13.91,13.93,13.89,13.9,2878500.0,11.0744,11.0903,11.0585,11.0664,2878500.0
2013-10-07 11:00:00,13.9,13.9,13.85,13.87,3826800.0,11.0664,11.0664,11.0266,11.0425,3826800.0
2013-10-07 11:30:00,13.87,13.93,13.86,13.91,3494500.0,11.0425,11.0903,11.0346,11.0744,3494500.0
2013-10-07 12:00:00,13.91,13.92,13.87,13.87,1600700.0,11.0744,11.0823,11.0425,11.0425,1600700.0
2013-10-07 12:30:00,13.87,13.88,13.85,13.86,2578100.0,11.0425,11.0505,11.0266,11.0346,2578100.0
2013-10-07 13:00:00,13.85,13.87,13.85,13.86,2807700.0,11.0266,11.0425,11.0266,11.0346,2807700.0
2013-10-07 13:30:00,13.86,13.88,13.85,13.88,2117600.0,11.0346,11.0505,11.0266,11.0505,2117600.0
2013-10-07 14:00:00,13.88,13.89,13.83,13.84,4733200.0,11.0505,11.0585,11.0107,11.0187,4733200.0
2013-10-07 14:30:00,13.84,13.85,13.83,13.83,3463400.0,11.0187,11.0266,11.0107,11.0107,3463400.0
2013-10-07 15:00:00,13.84,13.84,13.82,13.84,5261400.0,11.0187,11.0187,11.0027,11.0187,5261400.0
2013-10-07 15:30:00,13.84,13.84,13.8,13.8,11699100.0,11.0187,11.0187,10.9868,10.9868,11699100.0
2013-10-08 09:30:00,13.83,13.89,13.8,13.89,10296500.0,11.0107,11.0585,10.9868,11.0585,10296500.0
2013-10-08 10:00:00,13.89,13.9,13.85,13.88,6040400.0,11.0585,11.0664,11.0266,11.0505,6040400.0
2013-10-08 10:30:00,13.87,13.88,13.82,13.84,8507500.0,11.0425,11.0505,11.0027,11.0187,8507500.0
2013-10-08 11:00:00,13.84,13.86,13.8,13.81,6527300.0,11.0187,11.0346,10.9868,10.9948,6527300.0
2013-10-08 11:30:00,13.8,13.81,13.72,13.76,8406900.0,10.9868,10.9948,10.9231,10.955,8406900.0
2013-10-08 12:00:00,13.76,13.77,13.71,13.72,4727000.0,10.955,10.9629,10.9152,10.9231,4727000.0
2013-10-08 12:30:00,13.72,13.74,13.7,13.73,3633300.0,10.9231,10.939,10.9072,10.9311,3633300.0
2013-10-08 13:00:00,13.72,13.75,13.71,13.74,3848400.0,10.9231,10.947,10.9152,10.939,3848400.0
2013-10-08 13:30:00,13.74,13.75,13.7,13.71,4541600.0,10.939,10.947,10.9072,10.9152,4541600.0
2013-10-08 14:00:00,13.7,13.76,13.68,13.76,6788400.0,10.9072,10.955,10.8913,10.955,6788400.0
2013-10-08 14:30:00,13.76,13.77,13.71,13.74,4327200.0,10.955,10.9629,10.9152,10.939,4327200.0
2013-10-08 15:00:00,13.74,13.79,13.71,13.77,5666900.0,10.939,10.9788,10.9152,10.9629,5666900.0
2013-10-08 15:30:00,13.77,13.8,13.69,13.69,14158100.0,10.9629,10.9868,10.8992,10.8992,14158100.0
2013-10-09 09:30:00,13.72,13.85,13.7,13.84,11528700.0,10.9231,11.0266,10.9072,11.0187,11528700.0
2013-10-09 10:00:00,13.84,13.88,13.78,13.81,9517800.0,11.0187,11.0505,10.9709,10.9948,9517800.0
2013-10-09 10:30:00,13.81,13.84,13.77,13.78,6344700.0,10.9948,11.0187,10.9629,10.9709,6344700.0
2013-10-09 11:00:00,13.78,13.79,13.69,13.72,6332300.0,10.9709,10.9788,10.8992,10.9231,6332300.0
2013-10-09 11:30:00,13.72,13.8,13.71,13.8,6260400.0,10.9231,10.9868,10.9152,10.9868,6260400.0
2013-10-09 12:00:00,13.79,13.82,13.78,13.79,4884300.0,10.9788,11.0027,10.9709,10.9788,4884300.0
2013-10-09 12:30:00,13.79,13.84,13.79,13.79,3449200.0,10.9788,11.0187,10.9788,10.9788,3449200.0
2013-10-09 13:00:00,13.79,13.9,13.79,13.89,6589400.0,10.9788,11.0664,10.9788,11.0585,6589400.0
2013-10-09 13:30:00,13.89,13.92,13.87,13.91,5365000.0,11.0585,11.0823,11.0425,11.0744,5365000.0
2013-10-09 14:00:00,13.91,13.91,13.85,13.91,6887700.0,11.0744,11.0744,11.0266,11.0744,6887700.0
2013-10-09 14:30:00,13.9,13.93,13.89,13.91,4697400.0,11.0664,11.0903,11.0585,11.0744,4697400.0
2013-10-09 15:00:00,13.92,13.92,13.86,13.87,4520200.0,11.0823,11.0823,11.0346,11.0425,4520200.0
2013-10-09 15:30:00,13.87,13.89,13.79,13.85,12019500.0,11.0425,11.0585,10.9788,11.0266,12019500.0
2013-10-10 09:30:00,14.03,14.1,14.01,14.09,16586000.0,11.1699,11.2256,11.154,11.2177,16586000.0
2013-10-10 10:00:00,14.09,14.13,14.08,14.1,9334300.0,11.2177,11.2495,11.2097,11.2256,9334300.0
2013-10-10 10:30:00,14.1,14.14,14.07,14.12,7447500.0,11.2256,11.2575,11.2018,11.2416,7447500.0
2013-10-10 11:00:00,14.12,14.13,14.08,14.12,6117100.0,11.2416,11.2495,11.2097,11.2416,6117100.0
2013-10-10 11:30:00,14.12,14.17,14.1,14.16,6983700.0,11.2416,11.2814,11.2256,11.2734,6983700.0
2013-10-10 12:00:00,14.15,14.18,14.15,14.18,3400700.0,11.2655,11.2893,11.2655,11.2893,3400700.0
2013-10-10 12:30:00,14.17,14.21,14.17,14.21,4546200.0,11.2814,11.3132,11.2814,11.3132,4546200.0
2013-10-10 13:00:00,14.21,14.21,14.15,14.18,7047600.0,11.3132,11.3132,11.2655,11.2893,7047600.0
2013-10-10 13:30:00,14.18,14.22,14.16,14.21,3822400.0,11.2893,11.3212,11.2734,11.3132,3822400.0
2013-10-10 14:00:00,14.21,14.21,14.15,14.17,5084000.0,11.3132,11.3132,11.2655,11.2814,5084000.0
2013-10-10 14:30:00,14.16,14.19,14.15,14.18,3007800.0,11.2734,11.2973,11.2655,11.2893,3007800.0
2013-10-10 15:00:00,14.19,14.25,14.18,14.21,8411500.0,11.2973,11.3451,11.2893,11.3132,8411500.0
2013-10-10 15:30:00,14.21,14.23,14.18,14.22,12147500.0,11.3132,11.3291,11.2893,11.3212,12147500.0
2013-10-11 09:30:00,14.24,14.28,14.15,14.2,14349100.0,11.3371,11.369,11.2655,11.3053,14349100.0
2013-10-11 10:00:00,14.21,14.23,14.15,14.17,10399900.0,11.3132,11.3291,11.2655,11.2814,10399900.0
2013-10-11 10:30:00,14.17,14.17,14.11,14.16,5310800.0,11.2814,11.2814,11.2336,11.2734,5310800.0
2013-10-11 11:00:00,14.16,14.17,14.13,14.16,4385300.0,11.2734,11.2814,11.2495,11.2734,4385300.0
2013-10-11 11:30:00,14.16,14.2,14.15,14.18,4078900.0,11.2734,11.3053,11.2655,11.2893,4078900.0
2013-10-11 12:00:00,14.19,14.24,14.18,14.22,4944800.0,11.2973,11.3371,11.2893,11.3212,4944800.0
2013-10-11 12:30:00,14.22,14.25,14.22,14.25,2408100.0,11.3212,11.3451,11.3212,11.3451,2408100.0
2013-10-11 13:00:00,14.25,14.25,14.15,14.16,5052400.0,11.3451,11.3451,11.2655,11.2734,5052400.0
2013-10-11 13:30:00,14.16,14.19,14.15,14.19,3586400.0,11.2734,11.2973,11.2655,11.2973,3586400.0
2013-10-11 14:00:00,14.19,14.21,14.18,14.2,3475600.0,11.2973,11.3132,11.2893,11.3053,3475600.0
2013-10-11 14:30:00,14.2,14.22,14.18,14.19,2752800.0,11.3053,11.3212,11.2893,11.2973,2752800.0
2013-10-11 15:00:00,14.19,14.19,14.15,14.18,5715300.0,11.2973,11.2973,11.2655,11.2893,5715300.0
2013-10-11 15:30:00,14.18,14.19,14.16,14.19,9824400.0,11.2893,11.2973,11.2734,11.2973,9824400.0
2013-10-14 09:30:00,14.06,14.16,14.05,14.14,6893000.0,11.1938,11.2734,11.1858,11.2575,6893000.0
2013-10-14 10:00:00,14.13,14.14,14.08,14.1,5392400.0,11.2495,11.2575,11.2097,11.2256,5392400.0
2013-10-14 10:30:00,14.1,14.11,14.07,14.08,3559500.0,11.2256,11.2336,11.2018,11.2097,3559500.0
2013-10-14 11:00:00,14.08,14.09,14.07,14.09,2975800.0,11.2097,11.2177,11.2018,11.2177,2975800.0
2013-10-14 11:30:00,14.09,14.13,14.08,14.13,2934600.0,11.2177,11.2495,11.2097,11.2495,2934600.0
2013-10-14 12:00:00,14.13,14.15,14.12,14.14,2414700.0,11.2495,11.2655,11.2416,11.2575,2414700.0
2013-10-14 12:30:00,14.15,14.19,14.14,14.19,3280400.0,11.2655,11.2973,11.2575,11.2973,3280400.0
2013-10-14 13:00:00,14.19,14.24,14.18,14.21,5528100.0,11.2973,11.3371,11.2893,11.3132,5528100.0
2013-10-14 13:30:00,14.21,14.29,14.21,14.28,3709600.0,11.3132,11.3769,11.3132,11.369,3709600.0
2013-10-14 14:00:00,14.29,14.39,14.28,14.36,11947300.0,11.3769,11.4565,11.369,11.4326,11947300.0
2013-10-14 14:30:00,14.37,14.39,14.33,14.34,6683000.0,11.4406,11.4565,11.4088,11.4167,6683000.0
2013-10-14 15:00:00,14.33,14.38,14.3,14.34,6857600.0,11.4088,11.4486,11.3849,11.4167,6857600.0
2013-10-14 15:30:00,14.35,14.37,14.31,14.35,9528100.0,11.4247,11.4406,11.3928,11.4247,9528100.0
2013-10-15 09:30:00,14.39,14.4,14.23,14.35,11715000.0,11.4565,11.4645,11.3291,11.4247,11715000.0
2013-10-15 10:00:00,14.35,14.4,14.31,14.37,7832300.0,11.4247,11.4645,11.3928,11.4406,7832300.0
2013-10-15 10:30:00,14.37,14.39,14.33,14.34,5935500.0,11.4406,11.4565,11.4088,11.4167,5935500.0
2013-10-15 11:00:00,14.34,14.43,14.31,14.42,8517800.0,11.4167,11.4884,11.3928,11.4804,8517800.0
2013-10-15 11:30:00,14.42,14.43,14.37,14.39,6775400.0,11.4804,11.4884,11.4406,11.4565,6775400.0
2013-10-15 12:00:00,14.39,14.39,14.36,14.38,3774200.0,11.4565,11.4565,11.4326,11.4486,3774200.0
2013-10-15 12:30:00,14.38,14.38,14.33,14.37,4584200.0,11.4486,11.4486,11.4088,11.4406,4584200.0
2013-10-15 13:00:00,14.37,14.38,14.34,14.35,5548500.0,11.4406,11.4486,11.4167,11.4247,5548500.0
2013-10-15 13:30:00,14.35,14.37,14.34,14.35,3056000.0,11.4247,11.4406,11.4167,11.4247,3056000.0
2013-10-15 14:00:00,14.35,14.36,14.26,14.27,6392700.0,11.4247,11.4326,11.353,11.361,6392700.0
2013-10-15 14:30:00,14.27,14.28,14.21,14.25,9183600.0,11.361,11.369,11.3132,11.3451,9183600.0
2013-10-15 15:00:00,14.25,14.29,14.25,14.28,5533100.0,11.3451,11.3769,11.3451,11.369,5533100.0
2013-10-15 15:30:00,14.28,14.28,14.23,14.24,11610800.0,11.369,11.369,11.3291,11.3371,11610800.0
2013-10-16 09:30:00,14.32,14.51,14.32,14.46,32281600.0,11.4008,11.5521,11.4008,11.5123,32281600.0
2013-10-16 10:00:00,14.47,14.54,14.44,14.49,17159900.0,11.5202,11.576,11.4963,11.5361,17159900.0
2013-10-16 10:30:00,14.49,14.51,14.46,14.51,7736500.0,11.5361,11.5521,11.5123,11.5521,7736500.0
2013-10-16 11:00:00,14.51,14.53,14.47,14.49,9772900.0,11.5521,11.568,11.5202,11.5361,9772900.0
2013-10-16 11:30:00,14.49,14.57,14.48,14.57,8288300.0,11.5361,11.5998,11.5282,11.5998,8288300.0
2013-10-16 12:00:00,14.57,14.61,14.54,14.54,12556300.0,11.5998,11.6317,11.576,11.576,12556300.0
2013-10-16 12:30:00,14.54,14.59,14.52,14.57,5852900.0,11.576,11.6158,11.56,11.5998,5852900.0
2013-10-16 13:00:00,14.57,14.58,14.53,14.54,5134900.0,11.5998,11.6078,11.568,11.576,5134900.0
2013-10-16 13:30:00,14.55,14.58,14.54,14.54,4804900.0,11.5839,11.6078,11.576,11.576,4804900.0
2013-10-16 14:00:00,14.54,14.56,14.51,14.52,5242900.0,11.576,11.5919,11.5521,11.56,5242900.0
2013-10-16 14:30:00,14.52,14.55,14.52,14.54,5020500.0,11.56,11.5839,11.56,11.576,5020500.0
2013-10-16 15:00:00,14.54,14.55,14.51,14.52,5613700.0,11.576,11.5839,11.5521,11.56,5613700.0
2013-10-16 15:30:00,14.52,14.57,14.5,14.55,14170200.0,11.56,11.5998,11.5441,11.5839,14170200.0
2013-10-17 09:30:00,14.45,14.56,14.41,14.45,15062900.0,11.5043,11.5919,11.4725,11.5043,15062900.0
2013-10-17 10:00:00,14.46,14.5,14.43,14.49,6848500.0,11.5123,11.5441,11.4884,11.5361,6848500.0
2013-10-17 10:30:00,14.48,14.55,14.47,14.54,7009000.0,11.5282,11.5839,11.5202,11.576,7009000.0
2013-10-17 11:00:00,14.55,14.6,14.53,14.59,6411400.0,11.5839,11.6237,11.568,11.6158,6411400.0
2013-10-17 11:30:00,14.59,14.65,14.58,14.62,6112200.0,11.6158,11.6635,11.6078,11.6396,6112200.0
2013-10-17 12:00:00,14.62,14.64,14.61,14.64,4291900.0,11.6396,11.6556,11.6317,11.6556,4291900.0
2013-10-17 12:30:00,14.64,14.65,14.62,14.63,3455000.0,11.6556,11.6635,11.6396,11.6476,3455000.0
2013-10-17 13:00:00,14.64,14.65,14.62,14.64,4821800.0,11.6556,11.6635,11.6396,11.6556,4821800.0
2013-10-17 13:30:00,14.64,14.65,14.6,14.62,3588400.0,11.6556,11.6635,11.6237,11.6396,3588400.0
2013-10-17 14:00:00,14.62,14.62,14.57,14.61,4330900.0,11.6396,11.6396,11.5998,11.6317,4330900.0
2013-10-17 14:30:00,14.61,14.63,14.59,14.62,3032600.0,11.6317,11.6476,11.6158,11.6396,3032600.0
2013-10-17 15:00:00,14.63,14.65,14.62,14.65,3843200.0,11.6476,11.6635,11.6396,11.6635,3843200.0
2013-10-17 15:30:00,14.65,14.66,14.63,14.66,11471700.0,11.6635,11.6715,11.6476,11.6715,11471700.0
2013-10-18 09:30:00,14.69,14.69,14.61,14.63,17977400.0,11.6954,11.6954,11.6317,11.6476,17977400.0
2013-10-18 10:00:00,14.63,14.64,14.56,14.57,8839000.0,11.6476,11.6556,11.5919,11.5998,8839000.0
2013-10-18 10:30:00,14.57,14.62,14.53,14.62,8294900.0,11.5998,11.6396,11.568,11.6396,8294900.0
2013-10-18 11:00:00,14.61,14.7,14.61,14.7,10011600.0,11.6317,11.7033,11.6317,11.7033,10011600.0
2013-10-18 11:30:00,14.7,14.72,14.61,14.62,8432100.0,11.7033,11.7193,11.6317,11.6396,8432100.0
2013-10-18 12:00:00,14.63,14.65,14.61,14.64,2576200.0,11.6476,11.6635,11.6317,11.6556,2576200.0
2013-10-18 12:30:00,14.63,14.66,14.62,14.65,3628000.0,11.6476,11.6715,11.6396,11.6635,3628000.0
2013-10-18 13:00:00,14.64,14.67,14.61,14.64,3121500.0,11.6556,11.6795,11.6317,11.6556,3121500.0
2013-10-18 13:30:00,14.64,14.68,14.62,14.67,2887000.0,11.6556,11.6874,11.6396,11.6795,2887000.0
2013-10-18 14:00:00,14.67,14.68,14.62,14.65,2558400.0,11.6795,11.6874,11.6396,11.6635,2558400.0
2013-10-18 14:30:00,14.65,14.68,14.63,14.63,3631200.0,11.6635,11.6874,11.6476,11.6476,3631200.0
2013-10-18 15:00:00,14.64,14.64,14.6,14.62,5137600.0,11.6556,11.6556,11.6237,11.6396,5137600.0
2013-10-18 15:30:00,14.61,14.63,14.58,14.62,12492800.0,11.6317,11.6476,11.6078,11.6396,12492800.0
2013-10-21 09:30:00,14.53,14.57,14.49,14.56,13242000.0,11.568,11.5998,11.5361,11.5919,13242000.0
2013-10-21 10:00:00,14.56,14.57,14.5,14.53,8053300.0,11.5919,11.5998,11.5441,11.568,8053300.0
2013-10-21 10:30:00,14.53,14.55,14.5,14.52,5096500.0,11.568,11.5839,11.5441,11.56,5096500.0
2013-10-21 11:00:00,14.51,14.54,14.5,14.51,3285800.0,11.5521,11.576,11.5441,11.5521,3285800.0
2013-10-21 11:30:00,14.51,14.52,14.47,14.49,4957800.0,11.5521,11.56,11.5202,11.5361,4957800.0
2013-10-21 12:00:00,14.49,14.53,14.48,14.5,5860900.0,11.5361,11.568,11.5282,11.5441,5860900.0
2013-10-21 12:30:00,14.5,14.56,14.49,14.56,4476700.0,11.5441,11.5919,11.5361,11.5919,4476700.0
2013-10-21 13:00:00,14.56,14.59,14.55,14.55,3540200.0,11.5919,11.6158,11.5839,11.5839,3540200.0
2013-10-21 13:30:00,14.55,14.58,14.54,14.55,2908400.0,11.5839,11.6078,11.576,11.5839,2908400.0
2013-10-21 14:00:00,14.55,14.56,14.51,14.52,3390600.0,11.5839,11.5919,11.5521,11.56,3390600.0
2013-10-21 14:30:00,14.52,14.54,14.5,14.5,3582800.0,11.56,11.576,11.5441,11.5441,3582800.0
2013-10-21 15:00:00,14.51,14.55,14.5,14.54,4000300.0,11.5521,11.5839,11.5441,11.576,4000300.0
2013-10-21 15:30:00,14.53,14.54,14.51,14.51,8252700.0,11.568,11.576,11.5521,11.5521,8252700.0
2013-10-22 09:30:00,14.55,14.6,14.51,14.6,16802800.0,11.5839,11.6237,11.5521,11.6237,16802800.0
2013-10-22 10:00:00,14.6,14.63,14.56,14.59,10063700.0,11.6237,11.6476,11.5919,11.6158,10063700.0
2013-10-22 10:30:00,14.59,14.6,14.5,14.54,10091500.0,11.6158,11.6237,11.5441,11.576,10091500.0
2013-10-22 11:00:00,14.54,14.55,14.48,14.49,8498500.0,11.576,11.5839,11.5282,11.5361,8498500.0
2013-10-22 11:30:00,14.49,14.51,14.45,14.5,6991500.0,11.5361,11.5521,11.5043,11.5441,6991500.0
2013-10-22 12:00:00,14.5,14.51,14.45,14.47,5047600.0,11.5441,11.5521,11.5043,11.5202,5047600.0
2013-10-22 12:30:00,14.48,14.49,14.47,14.49,5293200.0,11.5282,11.5361,11.5202,11.5361,5293200.0
2013-10-22 13:00:00,14.49,14.49,14.47,14.48,2012000.0,11.5361,11.5361,11.5202,11.5282,2012000.0
2013-10-22 13:30:00,14.48,14.49,14.47,14.48,3883700.0,11.5282,11.5361,11.5202,11.5282,3883700.0
2013-10-22 14:00:00,14.47,14.5,14.46,14.49,4002200.0,11.5202,11.5441,11.5123,11.5361,4002200.0
2013-10-22 14:30:00,14.49,14.56,14.48,14.55,5540100.0,11.5361,11.5919,11.5282,11.5839,5540100.0
2013-10-22 15:00:00,14.55,14.59,14.55,14.57,5768100.0,11.5839,11.6158,11.5839,11.5998,5768100.0
2013-10-22 15:30:00,14.57,14.58,14.51,14.52,11511700.0,11.5998,11.6078,11.5521,11.56,11511700.0
2013-10-23 09:30:00,14.45,14.48,14.35,14.37,14044600.0,11.5043,11.5282,11.4247,11.4406,14044600.0
2013-10-23 10:00:00,14.38,14.4,14.31,14.33,12057400.0,11.4486,11.4645,11.3928,11.4088,12057400.0
2013-10-23 10:30:00,14.33,14.36,14.31,14.32,9582000.0,11.4088,11.4326,11.3928,11.4008,9582000.0
2013-10-23 11:00:00,14.32,14.34,14.3,14.31,7510600.0,11.4008,11.4167,11.3849,11.3928,7510600.0
2013-10-23 11:30:00,14.31,14.32,14.3,14.31,4394800.0,11.3928,11.4008,11.3849,11.3928,4394800.0
2013-10-23 12:00:00,14.31,14.31,14.25,14.26,8071100.0,11.3928,11.3928,11.3451,11.353,8071100.0
2013-10-23 12:30:00,14.26,14.31,14.23,14.29,5807000.0,11.353,11.3928,11.3291,11.3769,5807000.0
2013-10-23 13:00:00,14.29,14.31,14.27,14.29,3498900.0,11.3769,11.3928,11.361,11.3769,3498900.0
2013-10-23 13:30:00,14.29,14.29,14.25,14.25,3277400.0,11.3769,11.3769,11.3451,11.3451,3277400.0
2013-10-23 14:00:00,14.25,14.28,14.24,14.26,5457300.0,11.3451,11.369,11.3371,11.353,5457300.0
2013-10-23 14:30:00,14.26,14.28,14.24,14.25,3728900.0,11.353,11.369,11.3371,11.3451,3728900.0
2013-10-23 15:00:00,14.25,14.27,14.22,14.24,5606600.0,11.3451,11.361,11.3212,11.3371,5606600.0
2013-10-23 15:30:00,14.24,14.26,14.17,14.21,19713800.0,11.3371,11.353,11.2814,11.3132,19713800.0
2013-10-24 09:30:00,14.12,14.2,14.1,14.14,14876600.0,11.2416,11.3053,11.2256,11.2575,14876600.0
2013-10-24 10:00:00,14.14,14.15,14.07,14.14,9752300.0,11.2575,11.2655,11.2018,11.2575,9752300.0
2013-10-24 10:30:00,14.15,14.15,14.07,14.1,9346000.0,11.2655,11.2655,11.2018,11.2256,9346000.0
2013-10-24 11:00:00,14.1,14.11,14.08,14.11,4250700.0,11.2256,11.2336,11.2097,11.2336,4250700.0
2013-10-24 11:30:00,14.11,14.13,14.1,14.12,4189200.0,11.2336,11.2495,11.2256,11.2416,4189200.0
2013-10-24 12:00:00,14.12,14.15,14.12,14.12,2328300.0,11.2416,11.2655,11.2416,11.2416,2328300.0
2013-10-24 12:30:00,14.12,14.17,14.11,14.17,3968000.0,11.2416,11.2814,11.2336,11.2814,3968000.0
2013-10-24 13:00:00,14.17,14.19,14.15,14.16,3523300.0,11.2814,11.2973,11.2655,11.2734,3523300.0
2013-10-24 13:30:00,14.17,14.19,14.15,14.18,3348100.0,11.2814,11.2973,11.2655,11.2893,3348100.0
2013-10-24 14:00:00,14.18,14.18,14.15,14.17,3694200.0,11.2893,11.2893,11.2655,11.2814,3694200.0
2013-10-24 14:30:00,14.17,14.2,14.17,14.19,4289600.0,11.2814,11.3053,11.2814,11.2973,4289600.0
2013-10-24 15:00:00,14.19,14.2,14.17,14.19,6656500.0,11.2973,11.3053,11.2814,11.2973,6656500.0
2013-10-24 15:30:00,14.19,14.19,14.16,14.18,9481900.0,11.2973,11.2973,11.2734,11.2893,9481900.0
2013-10-25 09:30:00,14.15,14.21,14.14,14.21,6764700.0,11.2655,11.3132,11.2575,11.3132,6764700.0
2013-10-25 10:00:00,14.21,14.23,14.17,14.18,4701300.0,11.3132,11.3291,11.2814,11.2893,4701300.0
2013-10-25 10:30:00,14.18,14.21,14.15,14.19,4876600.0,11.2893,11.3132,11.2655,11.2973,4876600.0
2013-10-25 11:00:00,14.19,14.23,14.19,14.23,4001200.0,11.2973,11.3291,11.2973,11.3291,4001200.0
2013-10-25 11:30:00,14.22,14.27,14.21,14.22,4144500.0,11.3212,11.361,11.3132,11.3212,4144500.0
2013-10-25 12:00:00,14.23,14.27,14.2,14.27,2741700.0,11.3291,11.361,11.3053,11.361,2741700.0
2013-10-25 12:30:00,14.27,14.27,14.24,14.24,2946300.0,11.361,11.361,11.3371,11.3371,2946300.0
2013-10-25 13:00:00,14.25,14.25,14.21,14.22,4431900.0,11.3451,11.3451,11.3132,11.3212,4431900.0
2013-10-25 13:30:00,14.23,14.26,14.22,14.26,2697100.0,11.3291,11.353,11.3212,11.353,2697100.0
2013-10-25 14:00:00,14.25,14.27,14.24,14.26,2993000.0,11.3451,11.361,11.3371,11.353,2993000.0
2013-10-25 14:30:00,14.26,14.26,14.24,14.25,1429300.0,11.353,11.353,11.3371,11.3451,1429300.0
2013-10-25 15:00:00,14.25,14.25,14.23,14.23,1979600.0,11.3451,11.3451,11.3291,11.3291,1979600.0
2013-10-25 15:30:00,14.24,14.27,14.22,14.27,9346500.0,11.3371,11.361,11.3212,11.361,9346500.0
2013-10-28 09:30:00,14.29,14.32,14.22,14.24,8023200.0,11.3769,11.4008,11.3212,11.3371,8023200.0
2013-10-28 10:00:00,14.23,14.31,14.21,14.27,7329300.0,11.3291,11.3928,11.3132,11.361,7329300.0
2013-10-28 10:30:00,14.28,14.32,14.26,14.27,4933400.0,11.369,11.4008,11.353,11.361,4933400.0
2013-10-28 11:00:00,14.27,14.3,14.26,14.29,2845500.0,11.361,11.3849,11.353,11.3769,2845500.0
2013-10-28 11:30:00,14.3,14.31,14.28,14.29,2477400.0,11.3849,11.3928,11.369,11.3769,2477400.0
2013-10-28 12:00:00,14.29,14.32,14.29,14.31,3096900.0,11.3769,11.4008,11.3769,11.3928,3096900.0
2013-10-28 12:30:00,14.32,14.32,14.29,14.3,2409700.0,11.4008,11.4008,11.3769,11.3849,2409700.0
2013-10-28 13:00:00,14.3,14.31,14.28,14.28,1604900.0,11.3849,11.3928,11.369,11.369,1604900.0
2013-10-28 13:30:00,14.28,14.29,14.26,14.27,1649900.0,11.369,11.3769,11.353,11.361,1649900.0
2013-10-28 14:00:00,14.26,14.28,14.25,14.26,3010800.0,11.353,11.369,11.3451,11.353,3010800.0
2013-10-28 14:30:00,14.26,14.29,14.26,14.28,2407100.0,11.353,11.3769,11.353,11.369,2407100.0
2013-10-28 15:00:00,14.28,14.29,14.26,14.26,3076800.0,11.369,11.3769,11.353,11.353,3076800.0
2013-10-28 15:30:00,14.26,14.27,14.23,14.24,10626500.0,11.353,11.361,11.3291,11.3371,10626500.0
2013-10-29 09:30:00,14.26,14.29,14.15,14.15,8562300.0,11.353,11.3769,11.2655,11.2655,8562300.0
2013-10-29 10:00:00,14.15,14.18,14.06,14.15,13485400.0,11.2655,11.2893,11.1938,11.2655,13485400.0
2013-10-29 10:30:00,14.14,14.17,14.12,14.13,6013000.0,11.2575,11.2814,11.2416,11.2495,6013000.0
2013-10-29 11:00:00,14.14,14.18,14.13,14.15,4948500.0,11.2575,11.2893,11.2495,11.2655,4948500.0
2013-10-29 11:30:00,14.15,14.16,14.1,14.1,4014700.0,11.2655,11.2734,11.2256,11.2256,4014700.0
2013-10-29 12:00:00,14.11,14.14,14.1,14.14,4765100.0,11.2336,11.2575,11.2256,11.2575,4765100.0
2013-10-29 12:30:00,14.14,14.17,14.13,14.14,4727400.0,11.2575,11.2814,11.2495,11.2575,4727400.0
2013-10-29 13:00:00,14.14,14.17,14.1,14.1,2927700.0,11.2575,11.2814,11.2256,11.2256,2927700.0
2013-10-29 13:30:00,14.11,14.12,14.1,14.12,4019000.0,11.2336,11.2416,11.2256,11.2416,4019000.0
2013-10-29 14:00:00,14.12,14.13,14.11,14.12,5487100.0,11.2416,11.2495,11.2336,11.2416,5487100.0
2013-10-29 14:30:00,14.12,14.14,14.11,14.13,2341100.0,11.2416,11.2575,11.2336,11.2495,2341100.0
2013-10-29 15:00:00,14.12,14.14,14.12,14.14,3781200.0,11.2416,11.2575,11.2416,11.2575,3781200.0
2013-10-29 15:30:00,14.13,14.16,14.13,14.15,9261200.0,11.2495,11.2734,11.2495,11.2655,9261200.0
2013-10-30 09:30:00,14.19,14.25,14.15,14.21,9023500.0,11.2973,11.3451,11.2655,11.3132,9023500.0
2013-10-30 10:00:00,14.21,14.26,14.2,14.25,5943400.0,11.3132,11.353,11.3053,11.3451,5943400.0
2013-10-30 10:30:00,14.25,14.29,14.23,14.24,4569700.0,11.3451,11.3769,11.3291,11.3371,4569700.0
2013-10-30 11:00:00,14.25,14.27,14.2,14.21,3479100.0,11.3451,11.361,11.3053,11.3132,3479100.0
2013-10-30 11:30:00,14.21,14.23,14.2,14.21,2737200.0,11.3132,11.3291,11.3053,11.3132,2737200.0
2013-10-30 12:00:00,14.21,14.24,14.21,14.21,1926000.0,11.3132,11.3371,11.3132,11.3132,1926000.0
2013-10-30 12:30:00,14.21,14.25,14.21,14.25,1544300.0,11.3132,11.3451,11.3132,11.3451,1544300.0
2013-10-30 13:00:00,14.25,14.26,14.22,14.23,3807200.0,11.3451,11.353,11.3212,11.3291,3807200.0
2013-10-30 13:30:00,14.23,14.24,14.22,14.24,2655400.0,11.3291,11.3371,11.3212,11.3371,2655400.0
2013-10-30 14:00:00,14.24,14.29,14.16,14.18,9192200.0,11.3371,11.3769,11.2734,11.2893,9192200.0
2013-10-30 14:30:00,14.18,14.22,14.16,14.22,5659600.0,11.2893,11.3212,11.2734,11.3212,5659600.0
2013-10-30 15:00:00,14.22,14.26,14.18,14.2,10707600.0,11.3212,11.353,11.2893,11.3053,10707600.0
2013-10-30 15:30:00,14.19,14.2,14.16,14.16,10672400.0,11.2973,11.3053,11.2734,11.2734,10672400.0
2013-10-31 09:30:00,14.14,14.16,14.08,14.1,9101800.0,11.2575,11.2734,11.2097,11.2256,9101800.0
2013-10-31 10:00:00,14.1,14.16,14.08,14.15,7659100.0,11.2256,11.2734,11.2097,11.2655,7659100.0
2013-10-31 10:30:00,14.15,14.16,14.08,14.09,8381300.0,11.2655,11.2734,11.2097,11.2177,8381300.0
2013-10-31 11:00:00,14.09,14.09,14.03,14.06,10738900.0,11.2177,11.2177,11.1699,11.1938,10738900.0
2013-10-31 11:30:00,14.06,14.09,14.05,14.06,5297300.0,11.1938,11.2177,11.1858,11.1938,5297300.0
2013-10-31 12:00:00,14.06,14.09,14.05,14.08,3769000.0,11.1938,11.2177,11.1858,11.2097,3769000.0
2013-10-31 12:30:00,14.07,14.09,14.05,14.07,3867200.0,11.2018,11.2177,11.1858,11.2018,3867200.0
2013-10-31 13:00:00,14.07,14.07,14.03,14.04,4538300.0,11.2018,11.2018,11.1699,11.1779,4538300.0
2013-10-31 13:30:00,14.04,14.06,14.02,14.05,5884600.0,11.1779,11.1938,11.162,11.1858,5884600.0
2013-10-31 14:00:00,14.06,14.1,14.04,14.09,6970200.0,11.1938,11.2256,11.1779,11.2177,6970200.0
2013-10-31 14:30:00,14.09,14.1,14.05,14.06,4611800.0,11.2177,11.2256,11.1858,11.1938,4611800.0
2013-10-31 15:00:00,14.06,14.06,14.02,14.03,4774000.0,11.1938,11.1938,11.162,11.1699,4774000.0
2013-10-31 15:30:00,14.02,14.04,13.96,13.96,17874200.0,11.162,11.1779,11.1142,11.1142,17874200.0
2013-11-01 09:30:00,14.0,14.05,13.97,14.04,8541200.0,11.146,11.1858,11.1221,11.1779,8541200.0
2013-11-01 10:00:00,14.04,14.08,14.01,14.06,8446800.0,11.1779,11.2097,11.154,11.1938,8446800.0
2013-11-01 10:30:00,14.06,14.1,14.05,14.09,6348700.0,11.1938,11.2256,11.1858,11.2177,6348700.0
2013-11-01 11:00:00,14.09,14.1,14.04,14.05,5077400.0,11.2177,11.2256,11.1779,11.1858,5077400.0
2013-11-01 11:30:00,14.05,14.06,13.98,13.98,4046400.0,11.1858,11.1938,11.1301,11.1301,4046400.0
2013-11-01 12:00:00,13.99,14.01,13.98,14.01,4024200.0,11.1381,11.154,11.1301,11.154,4024200.0
2013-11-01 12:30:00,14.01,14.01,13.99,13.99,1846500.0,11.154,11.154,11.1381,11.1381,1846500.0
2013-11-01 13:00:00,13.99,14.01,13.97,14.01,3151800.0,11.1381,11.154,11.1221,11.154,3151800.0
2013-11-01 13:30:00,14.01,14.06,14.0,14.04,3774300.0,11.154,11.1938,11.146,11.1779,3774300.0
2013-11-01 14:00:00,14.05,14.06,14.04,14.04,3330900.0,11.1858,11.1938,11.1779,11.1779,3330900.0
2013-11-01 14:30:00,14.04,14.04,14.02,14.03,4131800.0,11.1779,11.1779,11.162,11.1699,4131800.0
2013-11-01 15:00:00,14.04,14.05,14.01,14.03,4397000.0,11.1779,11.1858,11.154,11.1699,4397000.0
2013-11-01 15:30:00,14.03,14.04,14.01,14.02,12159800.0,11.1699,11.1779,11.154,11.162,12159800.0
2013-11-04 09:30:00,14.09,14.11,14.02,14.03,7653200.0,11.2177,11.2336,11.162,11.1699,7653200.0
2013-11-04 10:00:00,14.04,14.07,14.0,14.07,4899200.0,11.1779,11.2018,11.146,11.2018,4899200.0
2013-11-04 10:30:00,14.07,14.12,14.06,14.08,6762300.0,11.2018,11.2416,11.1938,11.2097,6762300.0
2013-11-04 11:00:00,14.08,14.11,14.07,14.1,4210100.0,11.2097,11.2336,11.2018,11.2256,4210100.0
2013-11-04 11:30:00,14.1,14.11,14.08,14.1,2998300.0,11.2256,11.2336,11.2097,11.2256,2998300.0
2013-11-04 12:00:00,14.09,14.1,14.06,14.07,1818800.0,11.2177,11.2256,11.1938,11.2018,1818800.0
2013-11-04 12:30:00,14.07,14.08,14.06,14.06,2005600.0,11.2018,11.2097,11.1938,11.1938,2005600.0
2013-11-04 13:00:00,14.06,14.07,14.06,14.07,1056600.0,11.1938,11.2018,11.1938,11.2018,1056600.0
2013-11-04 13:30:00,14.07,14.07,14.05,14.05,1152900.0,11.2018,11.2018,11.1858,11.1858,1152900.0
2013-11-04 14:00:00,14.05,14.07,14.05,14.07,2136500.0,11.1858,11.2018,11.1858,11.2018,2136500.0
2013-11-04 14:30:00,14.06,14.07,14.04,14.04,2941900.0,11.1938,11.2018,11.1779,11.1779,2941900.0
2013-11-04 15:00:00,14.05,14.05,14.03,14.04,3424100.0,11.1858,11.1858,11.1699,11.1779,3424100.0
2013-11-04 15:30:00,14.04,14.07,14.04,14.05,7203900.0,11.1779,11.2018,11.1779,11.1858,7203900.0
2013-11-05 09:30:00,13.99,14.02,13.92,13.94,11065800.0,11.1381,11.162,11.0823,11.0983,11065800.0
2013-11-05 10:00:00,13.94,13.97,13.92,13.93,6410300.0,11.0983,11.1221,11.0823,11.0903,6410300.0
2013-11-05 10:30:00,13.93,13.96,13.92,13.94,7479400.0,11.0903,11.1142,11.0823,11.0983,7479400.0
2013-11-05 11:00:00,13.95,13.96,13.9,13.9,4252900.0,11.1062,11.1142,11.0664,11.0664,4252900.0
2013-11-05 11:30:00,13.91,13.93,13.9,13.92,3701000.0,11.0744,11.0903,11.0664,11.0823,3701000.0
2013-11-05 12:00:00,13.93,13.96,13.91,13.96,4781800.0,11.0903,11.1142,11.0744,11.1142,4781800.0
2013-11-05 12:30:00,13.96,13.96,13.93,13.93,2037200.0,11.1142,11.1142,11.0903,11.0903,2037200.0
2013-11-05 13:00:00,13.93,13.94,13.91,13.93,3337500.0,11.0903,11.0983,11.0744,11.0903,3337500.0
2013-11-05 13:30:00,13.93,13.95,13.92,13.93,2789900.0,11.0903,11.1062,11.0823,11.0903,2789900.0
2013-11-05 14:00:00,13.93,13.96,13.93,13.96,2989700.0,11.0903,11.1142,11.0903,11.1142,2989700.0
2013-11-05 14:30:00,13.96,13.99,13.94,13.95,4267500.0,11.1142,11.1381,11.0983,11.1062,4267500.0
2013-11-05 15:00:00,13.94,13.96,13.93,13.94,4415100.0,11.0983,11.1142,11.0903,11.0983,4415100.0
2013-11-05 15:30:00,13.95,13.97,13.93,13.93,8035800.0,11.1062,11.1221,11.0903,11.0903,8035800.0
2013-11-06 09:30:00,13.99,14.02,13.96,14.0,9079800.0,11.1381,11.162,11.1142,11.146,9079800.0
2013-11-06 10:00:00,14.0,14.0,13.95,13.95,6003400.0,11.146,11.146,11.1062,11.1062,6003400.0
2013-11-06 10:30:00,13.96,13.98,13.94,13.97,4096800.0,11.1142,11.1301,11.0983,11.1221,4096800.0
2013-11-06 11:00:00,13.98,13.98,13.93,13.96,5263000.0,11.1301,11.1301,11.0903,11.1142,5263000.0
2013-11-06 11:30:00,13.96,13.97,13.93,13.93,3083600.0,11.1142,11.1221,11.0903,11.0903,3083600.0
2013-11-06 12:00:00,13.94,13.96,13.93,13.96,2232800.0,11.0983,11.1142,11.0903,11.1142,2232800.0
2013-11-06 12:30:00,13.96,13.97,13.95,13.95,2090000.0,11.1142,11.1221,11.1062,11.1062,2090000.0
2013-11-06 13:00:00,13.95,13.96,13.94,13.94,2554000.0,11.1062,11.1142,11.0983,11.0983,2554000.0
2013-11-06 13:30:00,13.95,13.96,13.91,13.93,4480800.0,11.1062,11.1142,11.0744,11.0903,4480800.0
2013-11-06 14:00:00,13.93,13.94,13.92,13.93,3153300.0,11.0903,11.0983,11.0823,11.0903,3153300.0
2013-11-06 14:30:00,13.93,13.93,13.92,13.93,1644100.0,11.0903,11.0903,11.0823,11.0903,1644100.0
2013-11-06 15:00:00,13.93,13.95,13.92,13.93,5107500.0,11.0903,11.1062,11.0823,11.0903,5107500.0
2013-11-06 15:30:00,13.93,13.96,13.91,13.96,9630100.0,11.0903,11.1142,11.0744,11.1142,9630100.0
2013-11-07 09:30:00,14.0,14.03,13.96,13.98,7487300.0,11.146,11.1699,11.1142,11.1301,7487300.0
2013-11-07 10:00:00,13.99,14.0,13.94,13.97,6088900.0,11.1381,11.146,11.0983,11.1221,6088900.0
2013-11-07 10:30:00,13.96,13.98,13.9,13.92,7765100.0,11.1142,11.1301,11.0664,11.0823,7765100.0
2013-11-07 11:00:00,13.92,13.94,13.86,13.91,7397600.0,11.0823,11.0983,11.0346,11.0744,7397600.0
2013-11-07 11:30:00,13.91,13.94,13.9,13.92,3482700.0,11.0744,11.0983,11.0664,11.0823,3482700.0
2013-11-07 12:00:00,13.92,13.95,13.92,13.94,2514100.0,11.0823,11.1062,11.0823,11.0983,2514100.0
2013-11-07 12:30:00,13.94,13.94,13.91,13.92,2247100.0,11.0983,11.0983,11.0744,11.0823,2247100.0
2013-11-07 13:00:00,13.93,13.93,13.9,13.91,2010400.0,11.0903,11.0903,11.0664,11.0744,2010400.0
2013-11-07 13:30:00,13.91,13.92,13.89,13.91,3382900.0,11.0744,11.0823,11.0585,11.0744,3382900.0
2013-11-07 14:00:00,13.91,13.91,13.86,13.88,4776500.0,11.0744,11.0744,11.0346,11.0505,4776500.0
2013-11-07 14:30:00,13.88,13.92,13.85,13.91,5732200.0,11.0505,11.0823,11.0266,11.0744,5732200.0
2013-11-07 15:00:00,13.91,13.93,13.85,13.86,5816700.0,11.0744,11.0903,11.0266,11.0346,5816700.0
2013-11-07 15:30:00,13.86,13.87,13.8,13.81,14197400.0,11.0346,11.0425,10.9868,10.9948,14197400.0
2013-11-08 09:30:00,13.86,14.14,13.84,14.12,25075300.0,11.0346,11.2575,11.0187,11.2416,25075300.0
2013-11-08 10:00:00,14.13,14.3,14.12,14.29,22836800.0,11.2495,11.3849,11.2416,11.3769,22836800.0
2013-11-08 10:30:00,14.29,14.32,14.22,14.26,19002900.0,11.3769,11.4008,11.3212,11.353,19002900.0
2013-11-08 11:00:00,14.26,14.28,14.19,14.19,10163300.0,11.353,11.369,11.2973,11.2973,10163300.0
2013-11-08 11:30:00,14.2,14.2,14.13,14.14,9272100.0,11.3053,11.3053,11.2495,11.2575,9272100.0
2013-11-08 12:00:00,14.13,14.22,14.13,14.22,6951900.0,11.2495,11.3212,11.2495,11.3212,6951900.0
2013-11-08 12:30:00,14.22,14.25,14.21,14.23,5183700.0,11.3212,11.3451,11.3132,11.3291,5183700.0
2013-11-08 13:00:00,14.23,14.27,14.21,14.27,4826400.0,11.3291,11.361,11.3132,11.361,4826400.0
2013-11-08 13:30:00,14.26,14.27,14.23,14.27,7144200.0,11.353,11.361,11.3291,11.361,7144200.0
2013-11-08 14:00:00,14.27,14.29,14.24,14.26,6645600.0,11.361,11.3769,11.3371,11.353,6645600.0
2013-11-08 14:30:00,14.26,14.26,14.23,14.25,4229300.0,11.353,11.353,11.3291,11.3451,4229300.0
2013-11-08 15:00:00,14.25,14.26,14.17,14.26,8993400.0,11.3451,11.353,11.2814,11.353,8993400.0
2013-11-08 15:30:00,14.26,14.31,14.24,14.31,18547200.0,11.353,11.3928,11.3371,11.3928,18547200.0
2013-11-11 09:30:00,14.27,14.4,14.24,14.38,13011300.0,11.361,11.4645,11.3371,11.4486,13011300.0
2013-11-11 10:00:00,14.37,14.38,14.33,14.35,8054400.0,11.4406,11.4486,11.4088,11.4247,8054400.0
2013-11-11 10:30:00,14.35,14.42,14.33,14.41,6287100.0,11.4247,11.4804,11.4088,11.4725,6287100.0
2013-11-11 11:00:00,14.42,14.42,14.37,14.39,5079800.0,11.4804,11.4804,11.4406,11.4565,5079800.0
2013-11-11 11:30:00,14.39,14.4,14.37,14.39,2897000.0,11.4565,11.4645,11.4406,11.4565,2897000.0
2013-11-11 12:00:00,14.39,14.4,14.37,14.39,2531500.0,11.4565,11.4645,11.4406,11.4565,2531500.0
2013-11-11 12:30:00,14.39,14.4,14.37,14.39,3155900.0,11.4565,11.4645,11.4406,11.4565,3155900.0
2013-11-11 13:00:00,14.39,14.4,14.38,14.39,4451300.0,11.4565,11.4645,11.4486,11.4565,4451300.0
2013-11-11 13:30:00,14.4,14.4,14.38,14.38,1473000.0,11.4645,11.4645,11.4486,11.4486,1473000.0
2013-11-11 14:00:00,14.39,14.4,14.37,14.39,2046200.0,11.4565,11.4645,11.4406,11.4565,2046200.0
2013-11-11 14:30:00,14.39,14.41,14.39,14.4,3138800.0,11.4565,11.4725,11.4565,11.4645,3138800.0
2013-11-11 15:00:00,14.4,14.4,14.38,14.4,3302000.0,11.4645,11.4645,11.4486,11.4645,3302000.0
2013-11-11 15:30:00,14.4,14.4,14.39,14.4,7607000.0,11.4645,11.4645,11.4565,11.4645,7607000.0
2013-11-12 09:30:00,14.33,14.46,14.31,14.44,11071600.0,11.4088,11.5123,11.3928,11.4963,11071600.0
2013-11-12 10:00:00,14.44,14.44,14.38,14.41,6114200.0,11.4963,11.4963,11.4486,11.4725,6114200.0
2013-11-12 10:30:00,14.41,14.42,14.32,14.34,5031600.0,11.4725,11.4804,11.4008,11.4167,5031600.0
2013-11-12 11:00:00,14.34,14.4,14.33,14.4,4135000.0,11.4167,11.4645,11.4088,11.4645,4135000.0
2013-11-12 11:30:00,14.39,14.41,14.37,14.39,4791300.0,11.4565,11.4725,11.4406,11.4565,4791300.0
2013-11-12 12:00:00,14.39,14.4,14.36,14.38,2864700.0,11.4565,11.4645,11.4326,11.4486,2864700.0
2013-11-12 12:30:00,14.37,14.38,14.34,14.35,3058400.0,11.4406,11.4486,11.4167,11.4247,3058400.0
2013-11-12 13:00:00,14.36,14.37,14.34,14.35,3259400.0,11.4326,11.4406,11.4167,11.4247,3259400.0
2013-11-12 13:30:00,14.35,14.36,14.32,14.33,3961200.0,11.4247,11.4326,11.4008,11.4088,3961200.0
2013-11-12 14:00:00,14.33,14.33,14.26,14.27,5283200.0,11.4088,11.4088,11.353,11.361,5283200.0
2013-11-12 14:30:00,14.27,14.33,14.26,14.33,3572700.0,11.361,11.4088,11.353,11.4088,3572700.0
2013-11-12 15:00:00,14.33,14.34,14.29,14.29,3752100.0,11.4088,11.4167,11.3769,11.3769,3752100.0
2013-11-12 15:30:00,14.3,14.32,14.28,14.31,8415100.0,11.3849,11.4008,11.369,11.3928,8415100.0
2013-11-13 09:30:00,14.26,14.38,14.2,14.37,11178400.0,11.353,11.4486,11.3053,11.4406,11178400.0
2013-11-13 10:00:00,14.36,14.46,14.34,14.44,13450700.0,11.4326,11.5123,11.4167,11.4963,13450700.0
2013-11-13 10:30:00,14.44,14.48,14.38,14.39,9381800.0,11.4963,11.5282,11.4486,11.4565,9381800.0
2013-11-13 11:00:00,14.4,14.42,14.36,14.41,5243500.0,11.4645,11.4804,11.4326,11.4725,5243500.0
2013-11-13 11:30:00,14.41,14.53,14.4,14.52,10084900.0,11.4725,11.568,11.4645,11.56,10084900.0
2013-11-13 12:00:00,14.51,14.6,14.5,14.58,10755800.0,11.5521,11.6237,11.5441,11.6078,10755800.0
2013-11-13 12:30:00,14.58,14.58,14.54,14.56,5745500.0,11.6078,11.6078,11.576,11.5919,5745500.0
2013-11-13 13:00:00,14.57,14.62,14.55,14.61,8135800.0,11.5998,11.6396,11.5839,11.6317,8135800.0
2013-11-13 13:30:00,14.61,14.63,14.59,14.62,8324500.0,11.6317,11.6476,11.6158,11.6396,8324500.0
2013-11-13 14:00:00,14.62,14.63,14.58,14.62,7664600.0,11.6396,11.6476,11.6078,11.6396,7664600.0
2013-11-13 14:30:00,14.63,14.63,14.52,14.58,6190100.0,11.6476,11.6476,11.56,11.6078,6190100.0
2013-11-13 15:00:00,14.58,14.62,14.57,14.6,4567500.0,11.6078,11.6396,11.5998,11.6237,4567500.0
2013-11-13 15:30:00,14.61,14.64,14.6,14.63,15857000.0,11.6317,11.6556,11.6237,11.6476,15857000.0
2013-11-14 09:30:00,14.68,14.7,14.64,14.68,13729600.0,11.6874,11.7033,11.6556,11.6874,13729600.0
2013-11-14 10:00:00,14.68,14.7,14.61,14.68,12806800.0,11.6874,11.7033,11.6317,11.6874,12806800.0
2013-11-14 10:30:00,14.68,14.8,14.65,14.78,17614200.0,11.6874,11.7829,11.6635,11.767,17614200.0
2013-11-14 11:00:00,14.78,14.82,14.77,14.78,11539500.0,11.767,11.7989,11.7591,11.767,11539500.0
2013-11-14 11:30:00,14.79,14.8,14.73,14.73,12263500.0,11.775,11.7829,11.7272,11.7272,12263500.0
2013-11-14 12:00:00,14.73,14.8,14.72,14.78,5493300.0,11.7272,11.7829,11.7193,11.767,5493300.0
2013-11-14 12:30:00,14.78,14.79,14.73,14.76,5162500.0,11.767,11.775,11.7272,11.7511,5162500.0
2013-11-14 13:00:00,14.75,14.8,14.74,14.78,5751200.0,11.7431,11.7829,11.7352,11.767,5751200.0
2013-11-14 13:30:00,14.78,14.78,14.73,14.76,3324700.0,11.767,11.767,11.7272,11.7511,3324700.0
2013-11-14 14:00:00,14.77,14.81,14.74,14.79,7771600.0,11.7591,11.7909,11.7352,11.775,7771600.0
2013-11-14 14:30:00,14.79,14.81,14.77,14.78,4760100.0,11.775,11.7909,11.7591,11.767,4760100.0
2013-11-14 15:00:00,14.78,14.82,14.77,14.81,7805100.0,11.767,11.7989,11.7591,11.7909,7805100.0
2013-11-14 15:30:00,14.81,14.81,14.76,14.79,15664900.0,11.7909,11.7909,11.7511,11.775,15664900.0
2013-11-15 09:30:00,14.79,14.85,14.77,14.84,14850800.0,11.775,11.8228,11.7591,11.8148,14850800.0
2013-11-15 10:00:00,14.83,14.9,14.82,14.88,10400800.0,11.8068,11.8626,11.7989,11.8466,10400800.0
2013-11-15 10:30:00,14.89,14.92,14.87,14.92,7705600.0,11.8546,11.8785,11.8387,11.8785,7705600.0
2013-11-15 11:00:00,14.91,14.94,14.88,14.92,7914400.0,11.8705,11.8944,11.8466,11.8785,7914400.0
2013-11-15 11:30:00,14.93,14.95,14.89,14.94,10696300.0,11.8864,11.9024,11.8546,11.8944,10696300.0
2013-11-15 12:00:00,14.93,14.95,14.91,14.94,5924500.0,11.8864,11.9024,11.8705,11.8944,5924500.0
2013-11-15 12:30:00,14.94,14.95,14.92,14.93,4359500.0,11.8944,11.9024,11.8785,11.8864,4359500.0
2013-11-15 13:00:00,14.92,14.95,14.9,14.94,6349500.0,11.8785,11.9024,11.8626,11.8944,6349500.0
2013-11-15 13:30:00,14.94,14.95,14.92,14.92,2700300.0,11.8944,11.9024,11.8785,11.8785,2700300.0
2013-11-15 14:00:00,14.92,14.94,14.91,14.92,3273400.0,11.8785,11.8944,11.8705,11.8785,3273400.0
2013-11-15 14:30:00,14.92,14.93,14.9,14.9,3285400.0,11.8785,11.8864,11.8626,11.8626,3285400.0
2013-11-15 15:00:00,14.9,14.93,14.88,14.91,7799400.0,11.8626,11.8864,11.8466,11.8705,7799400.0
2013-11-15 15:30:00,14.91,14.94,14.88,14.91,12013900.0,11.8705,11.8944,11.8466,11.8705,12013900.0
2013-11-18 09:30:00,14.98,15.02,14.93,14.98,20642000.0,11.9263,11.9581,11.8864,11.9263,20642000.0
2013-11-18 10:00:00,14.98,15.01,14.94,14.96,12089600.0,11.9263,11.9501,11.8944,11.9103,12089600.0
2013-11-18 10:30:00,14.96,15.03,14.95,15.03,15320800.0,11.9103,11.9661,11.9024,11.9661,15320800.0
2013-11-18 11:00:00,15.03,15.16,15.02,15.16,17289000.0,11.9661,12.0696,11.9581,12.0696,17289000.0
2013-11-18 11:30:00,15.16,15.16,15.11,15.14,7654400.0,12.0696,12.0696,12.0298,12.0536,7654400.0
2013-11-18 12:00:00,15.14,15.16,15.12,15.14,5125800.0,12.0536,12.0696,12.0377,12.0536,5125800.0
2013-11-18 12:30:00,15.14,15.16,15.1,15.12,5141300.0,12.0536,12.0696,12.0218,12.0377,5141300.0
2013-11-18 13:00:00,15.11,15.17,15.1,15.16,6468100.0,12.0298,12.0775,12.0218,12.0696,6468100.0
2013-11-18 13:30:00,15.17,15.17,15.13,15.15,3512800.0,12.0775,12.0775,12.0457,12.0616,3512800.0
2013-11-18 14:00:00,15.14,15.15,15.12,15.12,4455400.0,12.0536,12.0616,12.0377,12.0377,4455400.0
2013-11-18 14:30:00,15.12,15.13,15.02,15.03,9021800.0,12.0377,12.0457,11.9581,11.9661,9021800.0
2013-11-18 15:00:00,15.03,15.04,14.86,14.91,16115500.0,11.9661,11.974,11.8307,11.8705,16115500.0
2013-11-18 15:30:00,14.91,15.0,14.87,14.93,16502700.0,11.8705,11.9422,11.8387,11.8864,16502700.0
2013-11-19 09:30:00,14.98,15.15,14.97,15.13,17531600.0,11.9263,12.0616,11.9183,12.0457,17531600.0
2013-11-19 10:00:00,15.14,15.23,15.12,15.19,19207800.0,12.0536,12.1253,12.0377,12.0934,19207800.0
2013-11-19 10:30:00,15.19,15.25,15.18,15.24,13093900.0,12.0934,12.1412,12.0855,12.1333,13093900.0
2013-11-19 11:00:00,15.23,15.26,15.17,15.17,11671800.0,12.1253,12.1492,12.0775,12.0775,11671800.0
2013-11-19 11:30:00,15.17,15.2,15.15,15.19,6878100.0,12.0775,12.1014,12.0616,12.0934,6878100.0
2013-11-19 12:00:00,15.19,15.28,15.17,15.28,10200600.0,12.0934,12.1651,12.0775,12.1651,10200600.0
2013-11-19 12:30:00,15.27,15.3,15.22,15.22,7816400.0,12.1571,12.181,12.1173,12.1173,7816400.0
2013-11-19 13:00:00,15.23,15.24,15.14,15.15,9415000.0,12.1253,12.1333,12.0536,12.0616,9415000.0
2013-11-19 13:30:00,15.15,15.16,15.07,15.13,14754400.0,12.0616,12.0696,11.9979,12.0457,14754400.0
2013-11-19 14:00:00,15.13,15.16,15.08,15.09,7058300.0,12.0457,12.0696,12.0059,12.0138,7058300.0
2013-11-19 14:30:00,15.1,15.18,15.09,15.15,6283200.0,12.0218,12.0855,12.0138,12.0616,6283200.0
2013-11-19 15:00:00,15.15,15.25,15.14,15.2,9473900.0,12.0616,12.1412,12.0536,12.1014,9473900.0
2013-11-19 15:30:00,15.2,15.21,15.14,15.2,19778100.0,12.1014,12.1094,12.0536,12.1014,19778100.0
2013-11-20 09:30:00,15.25,15.27,15.1,15.19,14413500.0,12.1412,12.1571,12.0218,12.0934,14413500.0
2013-11-20 10:00:00,15.19,15.23,15.14,15.19,8977500.0,12.0934,12.1253,12.0536,12.0934,8977500.0
2013-11-20 10:30:00,15.19,15.22,15.15,15.2,7932100.0,12.0934,12.1173,12.0616,12.1014,7932100.0
2013-11-20 11:00:00,15.2,15.25,15.18,15.25,5395800.0,12.1014,12.1412,12.0855,12.1412,5395800.0
2013-11-20 11:30:00,15.25,15.27,15.24,15.24,4511800.0,12.1412,12.1571,12.1333,12.1333,4511800.0
2013-11-20 12:00:00,15.25,15.27,15.23,15.24,3656700.0,12.1412,12.1571,12.1253,12.1333,3656700.0
2013-11-20 12:30:00,15.24,15.25,15.2,15.22,4950000.0,12.1333,12.1412,12.1014,12.1173,4950000.0
2013-11-20 13:00:00,15.21,15.23,15.2,15.21,2678500.0,12.1094,12.1253,12.1014,12.1094,2678500.0
2013-11-20 13:30:00,15.21,15.21,15.18,15.21,3091500.0,12.1094,12.1094,12.0855,12.1094,3091500.0
2013-11-20 14:00:00,15.2,15.21,15.11,15.18,12224700.0,12.1014,12.1094,12.0298,12.0855,12224700.0
2013-11-20 14:30:00,15.18,15.18,15.12,15.14,9042900.0,12.0855,12.0855,12.0377,12.0536,9042900.0
2013-11-20 15:00:00,15.15,15.15,15.08,15.14,9965900.0,12.0616,12.0616,12.0059,12.0536,9965900.0
2013-11-20 15:30:00,15.13,15.14,15.1,15.13,13260400.0,12.0457,12.0536,12.0218,12.0457,13260400.0
2013-11-21 09:30:00,15.22,15.3,15.2,15.3,11551700.0,12.1173,12.181,12.1014,12.181,11551700.0
2013-11-21 10:00:00,15.29,15.31,15.24,15.26,9473900.0,12.1731,12.189,12.1333,12.1492,9473900.0
2013-11-21 10:30:00,15.26,15.3,15.25,15.29,6014300.0,12.1492,12.181,12.1412,12.1731,6014300.0
2013-11-21 11:00:00,15.29,15.4,15.28,15.39,15302600.0,12.1731,12.2606,12.1651,12.2527,15302600.0
2013-11-21 11:30:00,15.38,15.44,15.35,15.41,12852200.0,12.2447,12.2925,12.2208,12.2686,12852200.0
2013-11-21 12:00:00,15.41,15.48,15.4,15.46,8501700.0,12.2686,12.3243,12.2606,12.3084,8501700.0
2013-11-21 12:30:00,15.47,15.54,15.46,15.47,11456100.0,12.3164,12.3721,12.3084,12.3164,11456100.0
2013-11-21 13:00:00,15.47,15.55,15.47,15.54,7965700.0,12.3164,12.3801,12.3164,12.3721,7965700.0
2013-11-21 13:30:00,15.53,15.56,15.52,15.54,7771600.0,12.3641,12.388,12.3562,12.3721,7771600.0
2013-11-21 14:00:00,15.54,15.55,15.49,15.51,8299000.0,12.3721,12.3801,12.3323,12.3482,8299000.0
2013-11-21 14:30:00,15.51,15.56,15.5,15.53,5854800.0,12.3482,12.388,12.3403,12.3641,5854800.0
2013-11-21 15:00:00,15.54,15.6,15.53,15.58,6708900.0,12.3721,12.4199,12.3641,12.4039,6708900.0
2013-11-21 15:30:00,15.57,15.59,15.54,15.58,19772500.0,12.396,12.4119,12.3721,12.4039,19772500.0
2013-11-22 09:30:00,15.7,15.74,15.6,15.62,21617200.0,12.4995,12.5313,12.4199,12.4358,21617200.0
2013-11-22 10:00:00,15.61,15.7,15.6,15.68,10874100.0,12.4278,12.4995,12.4199,12.4836,10874100.0
2013-11-22 10:30:00,15.68,15.79,15.67,15.77,13402100.0,12.4836,12.5711,12.4756,12.5552,13402100.0
2013-11-22 11:00:00,15.76,15.77,15.74,15.75,5081600.0,12.5472,12.5552,12.5313,12.5393,5081600.0
2013-11-22 11:30:00,15.75,15.78,15.71,15.73,6963100.0,12.5393,12.5632,12.5074,12.5234,6963100.0
2013-11-22 12:00:00,15.73,15.75,15.71,15.72,4671300.0,12.5234,12.5393,12.5074,12.5154,4671300.0
2013-11-22 12:30:00,15.71,15.72,15.7,15.71,2866600.0,12.5074,12.5154,12.4995,12.5074,2866600.0
2013-11-22 13:00:00,15.71,15.73,15.7,15.72,2569400.0,12.5074,12.5234,12.4995,12.5154,2569400.0
2013-11-22 13:30:00,15.72,15.72,15.65,15.69,4918500.0,12.5154,12.5154,12.4597,12.4915,4918500.0
2013-11-22 14:00:00,15.69,15.71,15.67,15.7,3790800.0,12.4915,12.5074,12.4756,12.4995,3790800.0
2013-11-22 14:30:00,15.7,15.72,15.7,15.72,2271700.0,12.4995,12.5154,12.4995,12.5154,2271700.0
2013-11-22 15:00:00,15.72,15.72,15.69,15.7,4055200.0,12.5154,12.5154,12.4915,12.4995,4055200.0
2013-11-22 15:30:00,15.69,15.72,15.63,15.65,18600500.0,12.4915,12.5154,12.4438,12.4597,18600500.0
2013-11-25 09:30:00,15.67,15.98,15.66,15.95,29703500.0,12.4756,12.7224,12.4676,12.6985,29703500.0
2013-11-25 10:00:00,15.95,15.95,15.76,15.8,20102300.0,12.6985,12.6985,12.5472,12.5791,20102300.0
2013-11-25 10:30:00,15.8,15.84,15.75,15.76,11883000.0,12.5791,12.6109,12.5393,12.5472,11883000.0
2013-11-25 11:00:00,15.77,15.8,15.73,15.78,9156800.0,12.5552,12.5791,12.5234,12.5632,9156800.0
2013-11-25 11:30:00,15.79,15.8,15.77,15.78,6599600.0,12.5711,12.5791,12.5552,12.5632,6599600.0
2013-11-25 12:00:00,15.78,15.82,15.77,15.79,6154400.0,12.5632,12.595,12.5552,12.5711,6154400.0
2013-11-25 12:30:00,15.79,15.83,15.77,15.82,6161400.0,12.5711,12.603,12.5552,12.595,6161400.0
2013-11-25 13:00:00,15.82,15.89,15.8,15.88,6572500.0,12.595,12.6507,12.5791,12.6428,6572500.0
2013-11-25 13:30:00,15.87,15.94,15.87,15.93,6793000.0,12.6348,12.6906,12.6348,12.6826,6793000.0
2013-11-25 14:00:00,15.93,15.94,15.85,15.86,8945000.0,12.6826,12.6906,12.6189,12.6269,8945000.0
2013-11-25 14:30:00,15.86,15.9,15.85,15.9,5432300.0,12.6269,12.6587,12.6189,12.6587,5432300.0
2013-11-25 15:00:00,15.9,15.91,15.78,15.85,9565000.0,12.6587,12.6667,12.5632,12.6189,9565000.0
2013-11-25 15:30:00,15.85,15.86,15.79,15.83,16621500.0,12.6189,12.6269,12.5711,12.603,16621500.0
2013-11-26 09:30:00,15.83,15.95,15.81,15.91,12706800.0,12.603,12.6985,12.5871,12.6667,12706800.0
2013-11-26 10:00:00,15.91,15.97,15.85,15.96,12642100.0,12.6667,12.7144,12.6189,12.7065,12642100.0
2013-11-26 10:30:00,15.95,15.97,15.88,15.9,7773300.0,12.6985,12.7144,12.6428,12.6587,7773300.0
2013-11-26 11:00:00,15.89,15.92,15.86,15.86,7368900.0,12.6507,12.6746,12.6269,12.6269,7368900.0
2013-11-26 11:30:00,15.86,15.9,15.86,15.88,3555800.0,12.6269,12.6587,12.6269,12.6428,3555800.0
2013-11-26 12:00:00,15.87,15.92,15.87,15.92,7706300.0,12.6348,12.6746,12.6348,12.6746,7706300.0
2013-11-26 12:30:00,15.92,15.93,15.87,15.9,4937700.0,12.6746,12.6826,12.6348,12.6587,4937700.0
2013-11-26 13:00:00,15.89,15.9,15.87,15.87,2764800.0,12.6507,12.6587,12.6348,12.6348,2764800.0
2013-11-26 13:30:00,15.88,15.91,15.86,15.9,7864100.0,12.6428,12.6667,12.6269,12.6587,7864100.0
2013-11-26 14:00:00,15.9,15.9,15.85,15.85,4433400.0,12.6587,12.6587,12.6189,12.6189,4433400.0
2013-11-26 14:30:00,15.86,15.9,15.85,15.88,3757100.0,12.6269,12.6587,12.6189,12.6428,3757100.0
2013-11-26 15:00:00,15.89,15.92,15.87,15.91,5669000.0,12.6507,12.6746,12.6348,12.6667,5669000.0
2013-11-26 15:30:00,15.91,15.91,15.87,15.9,18534200.0,12.6667,12.6667,12.6348,12.6587,18534200.0
2013-11-27 09:30:00,15.87,15.88,15.76,15.81,16081700.0,12.6348,12.6428,12.5472,12.5871,16081700.0
2013-11-27 10:00:00,15.81,15.84,15.8,15.82,5450000.0,12.5871,12.6109,12.5791,12.595,5450000.0
2013-11-27 10:30:00,15.83,15.94,15.82,15.88,9424200.0,12.603,12.6906,12.595,12.6428,9424200.0
2013-11-27 11:00:00,15.89,15.9,15.85,15.87,3799900.0,12.6507,12.6587,12.6189,12.6348,3799900.0
2013-11-27 11:30:00,15.86,15.88,15.86,15.87,3328200.0,12.6269,12.6428,12.6269,12.6348,3328200.0
2013-11-27 12:00:00,15.87,15.89,15.85,15.86,3470100.0,12.6348,12.6507,12.6189,12.6269,3470100.0
2013-11-27 12:30:00,15.87,15.88,15.83,15.83,2613700.0,12.6348,12.6428,12.603,12.603,2613700.0
2013-11-27 13:00:00,15.83,15.86,15.82,15.83,2698600.0,12.603,12.6269,12.595,12.603,2698600.0
2013-11-27 13:30:00,15.83,15.83,15.81,15.82,2127100.0,12.603,12.603,12.5871,12.595,2127100.0
2013-11-27 14:00:00,15.82,15.82,15.8,15.82,3637500.0,12.595,12.595,12.5791,12.595,3637500.0
2013-11-27 14:30:00,15.82,15.84,15.81,15.84,2475000.0,12.595,12.6109,12.5871,12.6109,2475000.0
2013-11-27 15:00:00,15.83,15.85,15.82,15.83,3203800.0,12.603,12.6189,12.595,12.603,3203800.0
2013-11-27 15:30:00,15.84,15.85,15.81,15.82,10037600.0,12.6109,12.6189,12.5871,12.595,10037600.0
2013-11-29 09:30:00,15.83,15.9,15.79,15.9,7401400.0,12.603,12.6587,12.5711,12.6587,7401400.0
2013-11-29 10:00:00,15.9,15.92,15.83,15.88,6598100.0,12.6587,12.6746,12.603,12.6428,6598100.0
2013-11-29 10:30:00,15.88,15.89,15.87,15.89,2927600.0,12.6428,12.6507,12.6348,12.6507,2927600.0
2013-11-29 11:00:00,15.89,15.91,15.88,15.88,3268000.0,12.6507,12.6667,12.6428,12.6428,3268000.0
2013-11-29 11:30:00,15.89,15.89,15.84,15.86,3119400.0,12.6507,12.6507,12.6109,12.6269,3119400.0
2013-11-29 12:00:00,15.86,15.9,15.85,15.89,3418600.0,12.6269,12.6587,12.6189,12.6507,3418600.0
2013-11-29 12:30:00,15.89,15.9,15.8,15.82,11463300.0,12.6507,12.6587,12.5791,12.595,11463300.0
2013-12-02 09:30:00,15.84,15.94,15.83,15.9,11992200.0,12.6109,12.6906,12.603,12.6587,11992200.0
2013-12-02 10:00:00,15.9,15.97,15.87,15.95,12159100.0,12.6587,12.7144,12.6348,12.6985,12159100.0
2013-12-02 10:30:00,15.95,15.96,15.92,15.93,4647500.0,12.6985,12.7065,12.6746,12.6826,4647500.0
2013-12-02 11:00:00,15.94,15.95,15.91,15.93,4455700.0,12.6906,12.6985,12.6667,12.6826,4455700.0
2013-12-02 11:30:00,15.93,15.95,15.92,15.95,4064900.0,12.6826,12.6985,12.6746,12.6985,4064900.0
2013-12-02 12:00:00,15.95,15.95,15.93,15.95,3913300.0,12.6985,12.6985,12.6826,12.6985,3913300.0
2013-12-02 12:30:00,15.95,15.95,15.93,15.94,2834000.0,12.6985,12.6985,12.6826,12.6906,2834000.0
2013-12-02 13:00:00,15.94,15.95,15.9,15.94,3504700.0,12.6906,12.6985,12.6587,12.6906,3504700.0
2013-12-02 13:30:00,15.94,15.94,15.9,15.91,2477100.0,12.6906,12.6906,12.6587,12.6667,2477100.0
2013-12-02 14:00:00,15.91,15.92,15.85,15.86,5630000.0,12.6667,12.6746,12.6189,12.6269,5630000.0
2013-12-02 14:30:00,15.87,15.89,15.84,15.87,5000400.0,12.6348,12.6507,12.6109,12.6348,5000400.0
2013-12-02 15:00:00,15.87,15.88,15.83,15.84,5002500.0,12.6348,12.6428,12.603,12.6109,5002500.0
2013-12-02 15:30:00,15.83,15.84,15.7,15.74,20771300.0,12.603,12.6109,12.4995,12.5313,20771300.0
2013-12-03 09:30:00,15.64,15.79,15.62,15.71,14688500.0,12.4517,12.5711,12.4358,12.5074,14688500.0
2013-12-03 10:00:00,15.71,15.72,15.65,15.67,8919600.0,12.5074,12.5154,12.4597,12.4756,8919600.0
2013-12-03 10:30:00,15.67,15.68,15.65,15.66,3868100.0,12.4756,12.4836,12.4597,12.4676,3868100.0
2013-12-03 11:00:00,15.67,15.67,15.56,15.57,7072900.0,12.4756,12.4756,12.388,12.396,7072900.0
2013-12-03 11:30:00,15.57,15.59,15.53,15.56,7195200.0,12.396,12.4119,12.3641,12.388,7195200.0
2013-12-03 12:00:00,15.56,15.57,15.52,15.52,4557600.0,12.388,12.396,12.3562,12.3562,4557600.0
2013-12-03 12:30:00,15.52,15.54,15.51,15.53,3661400.0,12.3562,12.3721,12.3482,12.3641,3661400.0
2013-12-03 13:00:00,15.53,15.53,15.41,15.45,8129300.0,12.3641,12.3641,12.2686,12.3004,8129300.0
2013-12-03 13:30:00,15.45,15.47,15.43,15.43,5636100.0,12.3004,12.3164,12.2845,12.2845,5636100.0
2013-12-03 14:00:00,15.44,15.45,15.41,15.44,4749000.0,12.2925,12.3004,12.2686,12.2925,4749000.0
2013-12-03 14:30:00,15.44,15.44,15.39,15.43,8193500.0,12.2925,12.2925,12.2527,12.2845,8193500.0
2013-12-03 15:00:00,15.44,15.46,15.4,15.4,4942600.0,12.2925,12.3084,12.2606,12.2606,4942600.0
2013-12-03 15:30:00,15.41,15.54,15.4,15.53,16214200.0,12.2686,12.3721,12.2606,12.3641,16214200.0
2013-12-04 09:30:00,15.39,15.6,15.36,15.6,16541000.0,12.2605,12.4278,12.2366,12.4278,16541000.0
2013-12-04 10:00:00,15.6,15.73,15.59,15.66,15289000.0,12.4278,12.5314,12.4198,12.4756,15289000.0
2013-12-04 10:30:00,15.66,15.67,15.54,15.61,11623100.0,12.4756,12.4836,12.38,12.4358,11623100.0
2013-12-04 11:00:00,15.61,15.66,15.6,15.61,4645600.0,12.4358,12.4756,12.4278,12.4358,4645600.0
2013-12-04 11:30:00,15.6,15.68,15.6,15.68,4017000.0,12.4278,12.4915,12.4278,12.4915,4017000.0
2013-12-04 12:00:00,15.67,15.68,15.57,15.57,4334000.0,12.4836,12.4915,12.4039,12.4039,4334000.0
2013-12-04 12:30:00,15.57,15.62,15.56,15.6,3351700.0,12.4039,12.4437,12.3959,12.4278,3351700.0
2013-12-04 13:00:00,15.59,15.62,15.52,15.52,4548900.0,12.4198,12.4437,12.3641,12.3641,4548900.0
2013-12-04 13:30:00,15.52,15.55,15.5,15.55,3586000.0,12.3641,12.388,12.3481,12.388,3586000.0
2013-12-04 14:00:00,15.55,15.57,15.53,15.55,4088600.0,12.388,12.4039,12.372,12.388,4088600.0
2013-12-04 14:30:00,15.55,15.62,15.55,15.6,5420400.0,12.388,12.4437,12.388,12.4278,5420400.0
2013-12-04 15:00:00,15.6,15.63,15.57,15.62,3168100.0,12.4278,12.4517,12.4039,12.4437,3168100.0
2013-12-04 15:30:00,15.63,15.65,15.61,15.64,9372200.0,12.4517,12.4676,12.4358,12.4597,9372200.0
2013-12-05 09:30:00,15.62,15.64,15.51,15.55,12615200.0,12.4437,12.4597,12.3561,12.388,12615200.0
2013-12-05 10:00:00,15.56,15.58,15.44,15.46,9577300.0,12.3959,12.4119,12.3003,12.3163,9577300.0
2013-12-05 10:30:00,15.46,15.48,15.4,15.43,8313200.0,12.3163,12.3322,12.2685,12.2924,8313200.0
2013-12-05 11:00:00,15.43,15.47,15.41,15.46,4178100.0,12.2924,12.3242,12.2764,12.3163,4178100.0
2013-12-05 11:30:00,15.45,15.47,15.42,15.44,3900500.0,12.3083,12.3242,12.2844,12.3003,3900500.0
2013-12-05 12:00:00,15.44,15.49,15.43,15.44,5538600.0,12.3003,12.3402,12.2924,12.3003,5538600.0
2013-12-05 12:30:00,15.44,15.45,15.41,15.42,4093100.0,12.3003,12.3083,12.2764,12.2844,4093100.0
2013-12-05 13:00:00,15.42,15.43,15.4,15.41,3274600.0,12.2844,12.2924,12.2685,12.2764,3274600.0
2013-12-05 13:30:00,15.41,15.43,15.39,15.4,4020200.0,12.2764,12.2924,12.2605,12.2685,4020200.0
2013-12-05 14:00:00,15.4,15.42,15.38,15.41,3198800.0,12.2685,12.2844,12.2525,12.2764,3198800.0
2013-12-05 14:30:00,15.41,15.43,15.38,15.4,3211200.0,12.2764,12.2924,12.2525,12.2685,3211200.0
2013-12-05 15:00:00,15.4,15.41,15.38,15.4,3651100.0,12.2685,12.2764,12.2525,12.2685,3651100.0
2013-12-05 15:30:00,15.39,15.43,15.36,15.43,13941600.0,12.2605,12.2924,12.2366,12.2924,13941600.0
2013-12-06 09:30:00,15.6,15.72,15.58,15.6,18420200.0,12.4278,12.5234,12.4119,12.4278,18420200.0
2013-12-06 10:00:00,15.61,15.62,15.46,15.5,11880000.0,12.4358,12.4437,12.3163,12.3481,11880000.0
2013-12-06 10:30:00,15.5,15.56,15.48,15.55,5885900.0,12.3481,12.3959,12.3322,12.388,5885900.0
2013-12-06 11:00:00,15.55,15.58,15.53,15.54,4451200.0,12.388,12.4119,12.372,12.38,4451200.0
2013-12-06 11:30:00,15.54,15.58,15.53,15.58,4093300.0,12.38,12.4119,12.372,12.4119,4093300.0
2013-12-06 12:00:00,15.58,15.6,15.54,15.56,3012200.0,12.4119,12.4278,12.38,12.3959,3012200.0
2013-12-06 12:30:00,15.56,15.65,15.55,15.65,3965500.0,12.3959,12.4676,12.388,12.4676,3965500.0
2013-12-06 13:00:00,15.65,15.65,15.59,15.62,3831700.0,12.4676,12.4676,12.4198,12.4437,3831700.0
2013-12-06 13:30:00,15.62,15.62,15.59,15.6,2584400.0,12.4437,12.4437,12.4198,12.4278,2584400.0
2013-12-06 14:00:00,15.6,15.61,15.57,15.59,2130500.0,12.4278,12.4358,12.4039,12.4198,2130500.0
2013-12-06 14:30:00,15.58,15.6,15.57,15.59,2485500.0,12.4119,12.4278,12.4039,12.4198,2485500.0
2013-12-06 15:00:00,15.59,15.59,15.54,15.54,2664900.0,12.4198,12.4198,12.38,12.38,2664900.0
2013-12-06 15:30:00,15.54,15.57,15.51,15.56,12885000.0,12.38,12.4039,12.3561,12.3959,12885000.0
2013-12-09 09:30:00,15.62,15.67,15.56,15.63,10808400.0,12.4437,12.4836,12.3959,12.4517,10808400.0
2013-12-09 10:00:00,15.63,15.64,15.59,15.62,4185700.0,12.4517,12.4597,12.4198,12.4437,4185700.0
2013-12-09 10:30:00,15.62,15.65,15.6,15.64,3320600.0,12.4437,12.4676,12.4278,12.4597,3320600.0
2013-12-09 11:00:00,15.64,15.65,15.63,15.64,2890500.0,12.4597,12.4676,12.4517,12.4597,2890500.0
2013-12-09 11:30:00,15.63,15.65,15.6,15.6,2010400.0,12.4517,12.4676,12.4278,12.4278,2010400.0
2013-12-09 12:00:00,15.6,15.61,15.56,15.57,3689800.0,12.4278,12.4358,12.3959,12.4039,3689800.0
2013-12-09 12:30:00,15.58,15.59,15.57,15.58,1254400.0,12.4119,12.4198,12.4039,12.4119,1254400.0
2013-12-09 13:00:00,15.59,15.6,15.58,15.59,1939700.0,12.4198,12.4278,12.4119,12.4198,1939700.0
2013-12-09 13:30:00,15.58,15.6,15.58,15.59,1090700.0,12.4119,12.4278,12.4119,12.4198,1090700.0
2013-12-09 14:00:00,15.58,15.59,15.58,15.59,990700.0,12.4119,12.4198,12.4119,12.4198,990700.0
2013-12-09 14:30:00,15.59,15.6,15.58,15.59,2041300.0,12.4198,12.4278,12.4119,12.4198,2041300.0
2013-12-09 15:00:00,15.59,15.6,15.58,15.59,2211900.0,12.4198,12.4278,12.4119,12.4198,2211900.0
2013-12-09 15:30:00,15.59,15.6,15.57,15.59,9743500.0,12.4198,12.4278,12.4039,12.4198,9743500.0
2013-12-10 09:30:00,15.52,15.68,15.51,15.59,14326700.0,12.3641,12.4915,12.3561,12.4198,14326700.0
2013-12-10 10:00:00,15.59,15.65,15.57,15.61,7711700.0,12.4198,12.4676,12.4039,12.4358,7711700.0
2013-12-10 10:30:00,15.62,15.64,15.6,15.6,4106900.0,12.4437,12.4597,12.4278,12.4278,4106900.0
2013-12-10 11:00:00,15.6,15.61,15.56,15.57,3906300.0,12.4278,12.4358,12.3959,12.4039,3906300.0
2013-12-10 11:30:00,15.58,15.58,15.53,15.57,4299300.0,12.4119,12.4119,12.372,12.4039,4299300.0
2013-12-10 12:00:00,15.57,15.58,15.55,15.56,2224100.0,12.4039,12.4119,12.388,12.3959,2224100.0
2013-12-10 12:30:00,15.56,15.58,15.56,15.58,1625600.0,12.3959,12.4119,12.3959,12.4119,1625600.0
2013-12-10 13:00:00,15.58,15.59,15.55,15.56,2764000.0,12.4119,12.4198,12.388,12.3959,2764000.0
2013-12-10 13:30:00,15.57,15.57,15.54,15.56,3200200.0,12.4039,12.4039,12.38,12.3959,3200200.0
2013-12-10 14:00:00,15.56,15.57,15.55,15.57,2067100.0,12.3959,12.4039,12.388,12.4039,2067100.0
2013-12-10 14:30:00,15.57,15.57,15.55,15.57,2318400.0,12.4039,12.4039,12.388,12.4039,2318400.0
2013-12-10 15:00:00,15.56,15.58,15.55,15.56,3399800.0,12.3959,12.4119,12.388,12.3959,3399800.0
2013-12-10 15:30:00,15.57,15.57,15.53,15.56,8232400.0,12.4039,12.4039,12.372,12.3959,8232400.0
2013-12-11 09:30:00,15.55,15.55,15.38,15.39,12762800.0,12.388,12.388,12.2525,12.2605,12762800.0
2013-12-11 10:00:00,15.4,15.4,15.28,15.29,12829500.0,12.2685,12.2685,12.1729,12.1808,12829500.0
2013-12-11 10:30:00,15.29,15.32,15.26,15.3,10308100.0,12.1808,12.2047,12.1569,12.1888,10308100.0
2013-12-11 11:00:00,15.31,15.33,15.28,15.29,10521700.0,12.1968,12.2127,12.1729,12.1808,10521700.0
2013-12-11 11:30:00,15.29,15.3,15.25,15.26,6726000.0,12.1808,12.1888,12.149,12.1569,6726000.0
2013-12-11 12:00:00,15.26,15.3,15.25,15.27,6010600.0,12.1569,12.1888,12.149,12.1649,6010600.0
2013-12-11 12:30:00,15.27,15.29,15.26,15.27,2328900.0,12.1649,12.1808,12.1569,12.1649,2328900.0
2013-12-11 13:00:00,15.27,15.28,15.24,15.25,4762000.0,12.1649,12.1729,12.141,12.149,4762000.0
2013-12-11 13:30:00,15.25,15.28,15.22,15.25,6080200.0,12.149,12.1729,12.1251,12.149,6080200.0
2013-12-11 14:00:00,15.25,15.3,15.24,15.29,4664100.0,12.149,12.1888,12.141,12.1808,4664100.0
2013-12-11 14:30:00,15.29,15.29,15.24,15.25,3382000.0,12.1808,12.1808,12.141,12.149,3382000.0
2013-12-11 15:00:00,15.25,15.26,15.2,15.21,7133900.0,12.149,12.1569,12.1092,12.1171,7133900.0
2013-12-11 15:30:00,15.21,15.24,15.18,15.24,19565200.0,12.1171,12.141,12.0932,12.141,19565200.0
2013-12-12 09:30:00,15.26,15.34,15.12,15.16,12213200.0,12.1569,12.2207,12.0454,12.0773,12213200.0
2013-12-12 10:00:00,15.15,15.2,15.14,15.2,7320900.0,12.0693,12.1092,12.0614,12.1092,7320900.0
2013-12-12 10:30:00,15.2,15.25,15.19,15.2,5519800.0,12.1092,12.149,12.1012,12.1092,5519800.0
2013-12-12 11:00:00,15.2,15.24,15.19,15.21,5268600.0,12.1092,12.141,12.1012,12.1171,5268600.0
2013-12-12 11:30:00,15.22,15.23,15.2,15.21,1854200.0,12.1251,12.133,12.1092,12.1171,1854200.0
2013-12-12 12:00:00,15.21,15.24,15.18,15.19,3085800.0,12.1171,12.141,12.0932,12.1012,3085800.0
2013-12-12 12:30:00,15.19,15.22,15.18,15.2,2474100.0,12.1012,12.1251,12.0932,12.1092,2474100.0
2013-12-12 13:00:00,15.21,15.29,15.2,15.29,3257700.0,12.1171,12.1808,12.1092,12.1808,3257700.0
2013-12-12 13:30:00,15.29,15.34,15.28,15.32,3629700.0,12.1808,12.2207,12.1729,12.2047,3629700.0
2013-12-12 14:00:00,15.32,15.35,15.31,15.31,4852300.0,12.2047,12.2286,12.1968,12.1968,4852300.0
2013-12-12 14:30:00,15.31,15.33,15.3,15.3,2307200.0,12.1968,12.2127,12.1888,12.1888,2307200.0
2013-12-12 15:00:00,15.3,15.32,15.27,15.3,3661400.0,12.1888,12.2047,12.1649,12.1888,3661400.0
2013-12-12 15:30:00,15.31,15.32,15.24,15.26,8936000.0,12.1968,12.2047,12.141,12.1569,8936000.0
2013-12-13 09:30:00,15.28,15.33,15.17,15.19,8510400.0,12.1729,12.2127,12.0853,12.1012,8510400.0
2013-12-13 10:00:00,15.19,15.22,15.13,15.17,7856100.0,12.1012,12.1251,12.0534,12.0853,7856100.0
2013-12-13 10:30:00,15.18,15.27,15.17,15.25,5714800.0,12.0932,12.1649,12.0853,12.149,5714800.0
2013-12-13 11:00:00,15.24,15.25,15.21,15.22,4123500.0,12.141,12.149,12.1171,12.1251,4123500.0
2013-12-13 11:30:00,15.22,15.25,15.21,15.22,2844800.0,12.1251,12.149,12.1171,12.1251,2844800.0
2013-12-13 12:00:00,15.22,15.25,15.2,15.24,3334900.0,12.1251,12.149,12.1092,12.141,3334900.0
2013-12-13 12:30:00,15.25,15.25,15.21,15.22,2113500.0,12.149,12.149,12.1171,12.1251,2113500.0
2013-12-13 13:00:00,15.22,15.27,15.22,15.25,2369400.0,12.1251,12.1649,12.1251,12.149,2369400.0
2013-12-13 13:30:00,15.24,15.26,15.23,15.24,2338500.0,12.141,12.1569,12.133,12.141,2338500.0
2013-12-13 14:00:00,15.25,15.25,15.19,15.21,2956200.0,12.149,12.149,12.1012,12.1171,2956200.0
2013-12-13 14:30:00,15.21,15.24,15.21,15.24,2277100.0,12.1171,12.141,12.1171,12.141,2277100.0
2013-12-13 15:00:00,15.24,15.24,15.2,15.21,1926400.0,12.141,12.141,12.1092,12.1171,1926400.0
2013-12-13 15:30:00,15.21,15.22,15.17,15.17,8171800.0,12.1171,12.1251,12.0853,12.0853,8171800.0
2013-12-16 09:30:00,15.22,15.34,15.22,15.33,9200300.0,12.1251,12.2207,12.1251,12.2127,9200300.0
2013-12-16 10:00:00,15.33,15.33,15.28,15.29,7376900.0,12.2127,12.2127,12.1729,12.1808,7376900.0
2013-12-16 10:30:00,15.29,15.3,15.27,15.27,3671200.0,12.1808,12.1888,12.1649,12.1649,3671200.0
2013-12-16 11:00:00,15.27,15.28,15.24,15.27,3942400.0,12.1649,12.1729,12.141,12.1649,3942400.0
2013-12-16 11:30:00,15.27,15.27,15.23,15.25,4073900.0,12.1649,12.1649,12.133,12.149,4073900.0
2013-12-16 12:00:00,15.26,15.26,15.23,15.24,1976100.0,12.1569,12.1569,12.133,12.141,1976100.0
2013-12-16 12:30:00,15.24,15.27,15.24,15.24,1781900.0,12.141,12.1649,12.141,12.141,1781900.0
2013-12-16 13:00:00,15.24,15.27,15.21,15.25,3939700.0,12.141,12.1649,12.1171,12.149,3939700.0
2013-12-16 13:30:00,15.24,15.25,15.2,15.24,2804100.0,12.141,12.149,12.1092,12.141,2804100.0
2013-12-16 14:00:00,15.24,15.26,15.23,15.24,2239500.0,12.141,12.1569,12.133,12.141,2239500.0
2013-12-16 14:30:00,15.23,15.27,15.22,15.26,2522600.0,12.133,12.1649,12.1251,12.1569,2522600.0
2013-12-16 15:00:00,15.25,15.26,15.24,15.25,2836000.0,12.149,12.1569,12.141,12.149,2836000.0
2013-12-16 15:30:00,15.25,15.29,15.24,15.25,12085500.0,12.149,12.1808,12.141,12.149,12085500.0
2013-12-17 09:30:00,15.24,15.27,15.19,15.26,9414300.0,12.141,12.1649,12.1012,12.1569,9414300.0
2013-12-17 10:00:00,15.26,15.29,15.2,15.2,6928900.0,12.1569,12.1808,12.1092,12.1092,6928900.0
2013-12-17 10:30:00,15.2,15.23,15.15,15.17,6806600.0,12.1092,12.133,12.0693,12.0853,6806600.0
2013-12-17 11:00:00,15.16,15.19,15.16,15.16,3662700.0,12.0773,12.1012,12.0773,12.0773,3662700.0
2013-12-17 11:30:00,15.17,15.19,15.16,15.19,3404700.0,12.0853,12.1012,12.0773,12.1012,3404700.0
2013-12-17 12:00:00,15.19,15.21,15.17,15.18,3053000.0,12.1012,12.1171,12.0853,12.0932,3053000.0
2013-12-17 12:30:00,15.19,15.19,15.16,15.18,2871000.0,12.1012,12.1012,12.0773,12.0932,2871000.0
2013-12-17 13:00:00,15.17,15.18,15.16,15.17,1773600.0,12.0853,12.0932,12.0773,12.0853,1773600.0
2013-12-17 13:30:00,15.16,15.17,15.15,15.16,3071100.0,12.0773,12.0853,12.0693,12.0773,3071100.0
2013-12-17 14:00:00,15.16,15.21,15.16,15.18,3594600.0,12.0773,12.1171,12.0773,12.0932,3594600.0
2013-12-17 14:30:00,15.19,15.19,15.15,15.16,2691300.0,12.1012,12.1012,12.0693,12.0773,2691300.0
2013-12-17 15:00:00,15.15,15.17,15.15,15.16,3636300.0,12.0693,12.0853,12.0693,12.0773,3636300.0
2013-12-17 15:30:00,15.16,15.2,15.14,15.18,10214600.0,12.0773,12.1092,12.0614,12.0932,10214600.0
2013-12-18 09:30:00,15.28,15.29,15.2,15.21,7656400.0,12.1729,12.1808,12.1092,12.1171,7656400.0
2013-12-18 10:00:00,15.21,15.24,15.2,15.21,3399800.0,12.1171,12.141,12.1092,12.1171,3399800.0
2013-12-18 10:30:00,15.2,15.22,15.17,15.19,4861800.0,12.1092,12.1251,12.0853,12.1012,4861800.0
2013-12-18 11:00:00,15.18,15.19,15.12,15.15,6083700.0,12.0932,12.1012,12.0454,12.0693,6083700.0
2013-12-18 11:30:00,15.14,15.15,15.11,15.13,3017700.0,12.0614,12.0693,12.0375,12.0534,3017700.0
2013-12-18 12:00:00,15.13,15.15,15.12,15.14,2775000.0,12.0534,12.0693,12.0454,12.0614,2775000.0
2013-12-18 12:30:00,15.14,15.15,15.11,15.11,2744900.0,12.0614,12.0693,12.0375,12.0375,2744900.0
2013-12-18 13:00:00,15.11,15.13,15.09,15.12,4711300.0,12.0375,12.0534,12.0215,12.0454,4711300.0
2013-12-18 13:30:00,15.12,15.21,15.11,15.16,3726300.0,12.0454,12.1171,12.0375,12.0773,3726300.0
2013-12-18 14:00:00,15.17,15.42,15.06,15.37,22146200.0,12.0853,12.2844,11.9976,12.2446,22146200.0
2013-12-18 14:30:00,15.38,15.6,15.37,15.58,25901100.0,12.2525,12.4278,12.2446,12.4119,25901100.0
2013-12-18 15:00:00,15.58,15.67,15.57,15.62,18137400.0,12.4119,12.4836,12.4039,12.4437,18137400.0
2013-12-18 15:30:00,15.62,15.71,15.61,15.71,28001100.0,12.4437,12.5154,12.4358,12.5154,28001100.0
2013-12-19 09:30:00,15.66,15.79,15.63,15.78,16722000.0,12.4756,12.5792,12.4517,12.5712,16722000.0
2013-12-19 10:00:00,15.78,15.79,15.65,15.72,12214200.0,12.5712,12.5792,12.4676,12.5234,12214200.0
2013-12-19 10:30:00,15.72,15.73,15.66,15.68,5795600.0,12.5234,12.5314,12.4756,12.4915,5795600.0
2013-12-19 11:00:00,15.67,15.69,15.6,15.62,6247700.0,12.4836,12.4995,12.4278,12.4437,6247700.0
2013-12-19 11:30:00,15.63,15.71,15.62,15.7,4550100.0,12.4517,12.5154,12.4437,12.5075,4550100.0
2013-12-19 12:00:00,15.7,15.74,15.68,15.71,3766000.0,12.5075,12.5393,12.4915,12.5154,3766000.0
2013-12-19 12:30:00,15.71,15.73,15.68,15.69,2754300.0,12.5154,12.5314,12.4915,12.4995,2754300.0
2013-12-19 13:00:00,15.68,15.75,15.68,15.75,3574800.0,12.4915,12.5473,12.4915,12.5473,3574800.0
2013-12-19 13:30:00,15.74,15.79,15.73,15.74,4666200.0,12.5393,12.5792,12.5314,12.5393,4666200.0
2013-12-19 14:00:00,15.73,15.77,15.7,15.7,3575300.0,12.5314,12.5632,12.5075,12.5075,3575300.0
2013-12-19 14:30:00,15.7,15.74,15.7,15.74,3342600.0,12.5075,12.5393,12.5075,12.5393,3342600.0
2013-12-19 15:00:00,15.74,15.78,15.73,15.73,4442300.0,12.5393,12.5712,12.5314,12.5314,4442300.0
2013-12-19 15:30:00,15.74,15.76,15.72,15.76,10513700.0,12.5393,12.5553,12.5234,12.5553,10513700.0
2013-12-20 09:30:00,15.75,15.87,15.75,15.83,22376100.0,12.5473,12.6429,12.5473,12.611,22376100.0
2013-12-20 10:00:00,15.82,15.84,15.77,15.77,7208100.0,12.6031,12.619,12.5632,12.5632,7208100.0
2013-12-20 10:30:00,15.78,15.79,15.72,15.73,6404200.0,12.5712,12.5792,12.5234,12.5314,6404200.0
2013-12-20 11:00:00,15.73,15.76,15.72,15.72,4212800.0,12.5314,12.5553,12.5234,12.5234,4212800.0
2013-12-20 11:30:00,15.72,15.76,15.72,15.74,4188100.0,12.5234,12.5553,12.5234,12.5393,4188100.0
2013-12-20 12:00:00,15.74,15.76,15.74,15.74,3661400.0,12.5393,12.5553,12.5393,12.5393,3661400.0
2013-12-20 12:30:00,15.75,15.75,15.72,15.72,2029700.0,12.5473,12.5473,12.5234,12.5234,2029700.0
2013-12-20 13:00:00,15.72,15.73,15.68,15.72,4226400.0,12.5234,12.5314,12.4915,12.5234,4226400.0
2013-12-20 13:30:00,15.72,15.75,15.7,15.75,3637100.0,12.5234,12.5473,12.5075,12.5473,3637100.0
2013-12-20 14:00:00,15.75,15.76,15.73,15.74,3463700.0,12.5473,12.5553,12.5314,12.5393,3463700.0
2013-12-20 14:30:00,15.74,15.81,15.73,15.79,9928600.0,12.5393,12.5951,12.5314,12.5792,9928600.0
2013-12-20 15:00:00,15.79,15.79,15.72,15.73,6213700.0,12.5792,12.5792,12.5234,12.5314,6213700.0
2013-12-20 15:30:00,15.73,15.74,15.61,15.62,21460000.0,12.5314,12.5393,12.4358,12.4437,21460000.0
2013-12-23 09:30:00,15.72,15.79,15.72,15.75,7731500.0,12.5234,12.5792,12.5234,12.5473,7731500.0
2013-12-23 10:00:00,15.75,15.75,15.7,15.73,5841500.0,12.5473,12.5473,12.5075,12.5314,5841500.0
2013-12-23 10:30:00,15.74,15.76,15.73,15.75,3208100.0,12.5393,12.5553,12.5314,12.5473,3208100.0
2013-12-23 11:00:00,15.75,15.75,15.73,15.75,2423600.0,12.5473,12.5473,12.5314,12.5473,2423600.0
2013-12-23 11:30:00,15.75,15.76,15.73,15.74,3388400.0,12.5473,12.5553,12.5314,12.5393,3388400.0
2013-12-23 12:00:00,15.74,15.76,15.73,15.76,2572000.0,12.5393,12.5553,12.5314,12.5553,2572000.0
2013-12-23 12:30:00,15.75,15.77,15.75,15.75,2007000.0,12.5473,12.5632,12.5473,12.5473,2007000.0
2013-12-23 13:00:00,15.75,15.76,15.74,15.75,3368600.0,12.5473,12.5553,12.5393,12.5473,3368600.0
2013-12-23 13:30:00,15.75,15.75,15.7,15.72,2574800.0,12.5473,12.5473,12.5075,12.5234,2574800.0
2013-12-23 14:00:00,15.72,15.75,15.71,15.73,2720500.0,12.5234,12.5473,12.5154,12.5314,2720500.0
2013-12-23 14:30:00,15.73,15.74,15.72,15.72,1940800.0,12.5314,12.5393,12.5234,12.5234,1940800.0
2013-12-23 15:00:00,15.73,15.73,15.7,15.72,2705900.0,12.5314,12.5314,12.5075,12.5234,2705900.0
2013-12-23 15:30:00,15.71,15.73,15.69,15.69,8470500.0,12.5154,12.5314,12.4995,12.4995,8470500.0
2013-12-24 09:30:00,15.72,15.75,15.67,15.7,5066100.0,12.5234,12.5473,12.4836,12.5075,5066100.0
2013-12-24 10:00:00,15.7,15.72,15.69,15.7,2644300.0,12.5075,12.5234,12.4995,12.5075,2644300.0
2013-12-24 10:30:00,15.7,15.7,15.69,15.7,2075400.0,12.5075,12.5075,12.4995,12.5075,2075400.0
2013-12-24 11:00:00,15.7,15.7,15.69,15.69,1611700.0,12.5075,12.5075,12.4995,12.4995,1611700.0
2013-12-24 11:30:00,15.7,15.7,15.69,15.7,1988100.0,12.5075,12.5075,12.4995,12.5075,1988100.0
2013-12-24 12:00:00,15.7,15.7,15.69,15.7,2042500.0,12.5075,12.5075,12.4995,12.5075,2042500.0
2013-12-24 12:30:00,15.7,15.7,15.69,15.69,4648300.0,12.5075,12.5075,12.4995,12.4995,4648300.0
2013-12-26 09:30:00,15.74,15.75,15.68,15.72,6072500.0,12.5393,12.5473,12.4915,12.5234,6072500.0
2013-12-26 10:00:00,15.73,15.74,15.69,15.7,3189900.0,12.5314,12.5393,12.4995,12.5075,3189900.0
2013-12-26 10:30:00,15.71,15.71,15.66,15.68,3698600.0,12.5154,12.5154,12.4756,12.4915,3698600.0
2013-12-26 11:00:00,15.68,15.69,15.67,15.67,2308500.0,12.4915,12.4995,12.4836,12.4836,2308500.0
2013-12-26 11:30:00,15.67,15.69,15.66,15.66,2899700.0,12.4836,12.4995,12.4756,12.4756,2899700.0
2013-12-26 12:00:00,15.66,15.68,15.65,15.66,5158900.0,12.4756,12.4915,12.4676,12.4756,5158900.0
2013-12-26 12:30:00,15.66,15.68,15.66,15.68,1573500.0,12.4756,12.4915,12.4756,12.4915,1573500.0
2013-12-26 13:00:00,15.67,15.68,15.67,15.67,831100.0,12.4836,12.4915,12.4836,12.4836,831100.0
2013-12-26 13:30:00,15.67,15.7,15.66,15.69,4337400.0,12.4836,12.5075,12.4756,12.4995,4337400.0
2013-12-26 14:00:00,15.69,15.69,15.66,15.67,1191900.0,12.4995,12.4995,12.4756,12.4836,1191900.0
2013-12-26 14:30:00,15.67,15.68,15.66,15.68,1405100.0,12.4836,12.4915,12.4756,12.4915,1405100.0
2013-12-26 15:00:00,15.68,15.68,15.65,15.68,2083400.0,12.4915,12.4915,12.4676,12.4915,2083400.0
2013-12-26 15:30:00,15.67,15.68,15.64,15.65,8660900.0,12.4836,12.4915,12.4597,12.4676,8660900.0
2013-12-27 09:30:00,15.67,15.69,15.58,15.66,5690100.0,12.4836,12.4995,12.4119,12.4756,5690100.0
2013-12-27 10:00:00,15.65,15.7,15.65,15.68,5402400.0,12.4676,12.5075,12.4676,12.4915,5402400.0
2013-12-27 10:30:00,15.68,15.69,15.64,15.65,2813700.0,12.4915,12.4995,12.4597,12.4676,2813700.0
2013-12-27 11:00:00,15.66,15.66,15.65,15.65,1934400.0,12.4756,12.4756,12.4676,12.4676,1934400.0
2013-12-27 11:30:00,15.65,15.67,15.65,15.66,1538300.0,12.4676,12.4836,12.4676,12.4756,1538300.0
2013-12-27 12:00:00,15.66,15.67,15.65,15.67,2613700.0,12.4756,12.4836,12.4676,12.4836,2613700.0
2013-12-27 12:30:00,15.66,15.67,15.64,15.66,2026400.0,12.4756,12.4836,12.4597,12.4756,2026400.0
2013-12-27 13:00:00,15.66,15.67,15.65,15.67,3195500.0,12.4756,12.4836,12.4676,12.4836,3195500.0
2013-12-27 13:30:00,15.67,15.68,15.66,15.67,1681800.0,12.4836,12.4915,12.4756,12.4836,1681800.0
2013-12-27 14:00:00,15.67,15.68,15.66,15.68,2307400.0,12.4836,12.4915,12.4756,12.4915,2307400.0
2013-12-27 14:30:00,15.68,15.68,15.66,15.67,1399400.0,12.4915,12.4915,12.4756,12.4836,1399400.0
2013-12-27 15:00:00,15.66,15.67,15.65,15.66,1893600.0,12.4756,12.4836,12.4676,12.4756,1893600.0
2013-12-27 15:30:00,15.66,15.68,15.64,15.67,5666900.0,12.4756,12.4915,12.4597,12.4836,5666900.0
2013-12-30 09:30:00,15.63,15.69,15.61,15.61,5268700.0,12.4517,12.4995,12.4358,12.4358,5268700.0
2013-12-30 10:00:00,15.61,15.63,15.6,15.6,2464700.0,12.4358,12.4517,12.4278,12.4278,2464700.0
2013-12-30 10:30:00,15.61,15.62,15.58,15.58,3420900.0,12.4358,12.4437,12.4119,12.4119,3420900.0
2013-12-30 11:00:00,15.59,15.61,15.58,15.6,5858400.0,12.4198,12.4358,12.4119,12.4278,5858400.0
2013-12-30 11:30:00,15.6,15.61,15.57,15.58,4146300.0,12.4278,12.4358,12.4039,12.4119,4146300.0
2013-12-30 12:00:00,15.59,15.6,15.57,15.58,3774600.0,12.4198,12.4278,12.4039,12.4119,3774600.0
2013-12-30 12:30:00,15.58,15.59,15.56,15.58,2745600.0,12.4119,12.4198,12.3959,12.4119,2745600.0
2013-12-30 13:00:00,15.58,15.58,15.53,15.55,3414100.0,12.4119,12.4119,12.372,12.388,3414100.0
2013-12-30 13:30:00,15.54,15.55,15.53,15.55,2132800.0,12.38,12.388,12.372,12.388,2132800.0
2013-12-30 14:00:00,15.55,15.55,15.53,15.53,1959500.0,12.388,12.388,12.372,12.372,1959500.0
2013-12-30 14:30:00,15.54,15.56,15.52,15.54,4748000.0,12.38,12.3959,12.3641,12.38,4748000.0
2013-12-30 15:00:00,15.54,15.56,15.53,15.53,3007900.0,12.38,12.3959,12.372,12.372,3007900.0
2013-12-30 15:30:00,15.53,15.55,15.53,15.54,5088900.0,12.372,12.388,12.372,12.38,5088900.0
2013-12-31 09:30:00,15.6,15.62,15.54,15.55,5523000.0,12.4278,12.4437,12.38,12.388,5523000.0
2013-12-31 10:00:00,15.54,15.55,15.52,15.55,3410700.0,12.38,12.388,12.3641,12.388,3410700.0
2013-12-31 10:30:00,15.55,15.57,15.54,15.55,2330600.0,12.388,12.4039,12.38,12.388,2330600.0
2013-12-31 11:00:00,15.55,15.59,15.54,15.57,5131700.0,12.388,12.4198,12.38,12.4039,5131700.0
2013-12-31 11:30:00,15.57,15.58,15.53,15.54,2943400.0,12.4039,12.4119,12.372,12.38,2943400.0
2013-12-31 12:00:00,15.54,15.56,15.54,15.55,5000700.0,12.38,12.3959,12.38,12.388,5000700.0
2013-12-31 12:30:00,15.54,15.56,15.54,15.54,2941300.0,12.38,12.3959,12.38,12.38,2941300.0
2013-12-31 13:00:00,15.54,15.56,15.53,15.54,2906300.0,12.38,12.3959,12.372,12.38,2906300.0
2013-12-31 13:30:00,15.54,15.54,15.52,15.52,2426400.0,12.38,12.38,12.3641,12.3641,2426400.0
2013-12-31 14:00:00,15.52,15.53,15.51,15.51,1535600.0,12.3641,12.372,12.3561,12.3561,1535600.0
2013-12-31 14:30:00,15.52,15.53,15.51,15.52,1469100.0,12.3641,12.372,12.3561,12.3641,1469100.0
2013-12-31 15:00:00,15.52,15.53,15.51,15.53,3310100.0,12.3641,12.372,12.3561,12.372,3310100.0
2013-12-31 15:30:00,15.53,15.59,15.52,15.57,9590800.0,12.372,12.4198,12.3641,12.4039,9590800.0
2014-01-02 09:30:00,15.69,15.96,15.68,15.95,30982700.0,12.4995,12.7146,12.4915,12.7066,30982700.0
2014-01-02 10:00:00,15.95,15.95,15.87,15.9,13402100.0,12.7066,12.7066,12.6429,12.6668,13402100.0
2014-01-02 10:30:00,15.9,15.92,15.86,15.92,7217500.0,12.6668,12.6827,12.6349,12.6827,7217500.0
2014-01-02 11:00:00,15.92,16.03,15.91,16.02,13050500.0,12.6827,12.7704,12.6748,12.7624,13050500.0
2014-01-02 11:30:00,16.03,16.07,15.97,15.99,13142500.0,12.7704,12.8022,12.7226,12.7385,13142500.0
2014-01-02 12:00:00,15.99,16.03,15.98,16.03,6606100.0,12.7385,12.7704,12.7305,12.7704,6606100.0
2014-01-02 12:30:00,16.03,16.07,16.02,16.07,6460500.0,12.7704,12.8022,12.7624,12.8022,6460500.0
2014-01-02 13:00:00,16.07,16.12,16.06,16.12,9017200.0,12.8022,12.8421,12.7943,12.8421,9017200.0
2014-01-02 13:30:00,16.12,16.16,16.09,16.14,7366400.0,12.8421,12.8739,12.8182,12.858,7366400.0
2014-01-02 14:00:00,16.14,16.16,16.08,16.08,6869400.0,12.858,12.8739,12.8102,12.8102,6869400.0
2014-01-02 14:30:00,16.08,16.15,16.08,16.12,5849800.0,12.8102,12.866,12.8102,12.8421,5849800.0
2014-01-02 15:00:00,16.12,16.15,16.11,16.12,5266000.0,12.8421,12.866,12.8341,12.8421,5266000.0
2014-01-02 15:30:00,16.12,16.14,16.1,16.11,16152600.0,12.8421,12.858,12.8261,12.8341,16152600.0
2014-01-03 09:30:00,16.27,16.46,16.23,16.44,27614500.0,12.9616,13.1129,12.9297,13.097,27614500.0
2014-01-03 10:00:00,16.44,16.5,16.43,16.48,18143900.0,13.097,13.1448,13.089,13.1289,18143900.0
2014-01-03 10:30:00,16.47,16.48,16.42,16.46,7868400.0,13.1209,13.1289,13.0811,13.1129,7868400.0
2014-01-03 11:00:00,16.47,16.49,16.42,16.42,8027100.0,13.1209,13.1368,13.0811,13.0811,8027100.0
2014-01-03 11:30:00,16.42,16.45,16.38,16.38,7127700.0,13.0811,13.105,13.0492,13.0492,7127700.0
2014-01-03 12:00:00,16.38,16.48,16.35,16.48,9792500.0,13.0492,13.1289,13.0253,13.1289,9792500.0
2014-01-03 12:30:00,16.48,16.5,16.45,16.49,7077200.0,13.1289,13.1448,13.105,13.1368,7077200.0
2014-01-03 13:00:00,16.48,16.49,16.44,16.45,4001100.0,13.1289,13.1368,13.097,13.105,4001100.0
2014-01-03 13:30:00,16.46,16.46,16.38,16.41,5177700.0,13.1129,13.1129,13.0492,13.0731,5177700.0
2014-01-03 14:00:00,16.41,16.42,16.39,16.41,3093300.0,13.0731,13.0811,13.0572,13.0731,3093300.0
2014-01-03 14:30:00,16.41,16.47,16.4,16.46,5747900.0,13.0731,13.1209,13.0651,13.1129,5747900.0
2014-01-03 15:00:00,16.45,16.48,16.44,16.45,5308700.0,13.105,13.1289,13.097,13.105,5308700.0
2014-01-03 15:30:00,16.46,16.47,16.4,16.41,12964100.0,13.1129,13.1209,13.0651,13.0731,12964100.0
2014-01-06 09:30:00,16.63,16.69,16.57,16.65,22397500.0,13.2484,13.2962,13.2006,13.2643,22397500.0
2014-01-06 10:00:00,16.65,16.67,16.59,16.64,10648500.0,13.2643,13.2802,13.2165,13.2563,10648500.0
2014-01-06 10:30:00,16.63,16.73,16.62,16.69,10134100.0,13.2484,13.328,13.2404,13.2962,10134100.0
2014-01-06 11:00:00,16.69,16.69,16.59,16.62,9321600.0,13.2962,13.2962,13.2165,13.2404,9321600.0
2014-01-06 11:30:00,16.63,16.63,16.56,16.62,6926500.0,13.2484,13.2484,13.1926,13.2404,6926500.0
2014-01-06 12:00:00,16.62,16.62,16.59,16.61,3100800.0,13.2404,13.2404,13.2165,13.2324,3100800.0
2014-01-06 12:30:00,16.61,16.61,16.56,16.6,5150700.0,13.2324,13.2324,13.1926,13.2245,5150700.0
2014-01-06 13:00:00,16.6,16.6,16.56,16.58,3573000.0,13.2245,13.2245,13.1926,13.2085,3573000.0
2014-01-06 13:30:00,16.58,16.63,16.57,16.61,5886700.0,13.2085,13.2484,13.2006,13.2324,5886700.0
2014-01-06 14:00:00,16.6,16.65,16.6,16.62,4913700.0,13.2245,13.2643,13.2245,13.2404,4913700.0
2014-01-06 14:30:00,16.62,16.68,16.62,16.66,5174300.0,13.2404,13.2882,13.2404,13.2723,5174300.0
2014-01-06 15:00:00,16.66,16.66,16.61,16.62,5373800.0,13.2723,13.2723,13.2324,13.2404,5373800.0
2014-01-06 15:30:00,16.63,16.66,16.6,16.65,13307400.0,13.2484,13.2723,13.2245,13.2643,13307400.0
2014-01-07 09:30:00,16.77,16.79,16.6,16.69,23425800.0,13.3599,13.3758,13.2245,13.2962,23425800.0
2014-01-07 10:00:00,16.69,16.69,16.56,16.64,14000700.0,13.2962,13.2962,13.1926,13.2563,14000700.0
2014-01-07 10:30:00,16.64,16.65,16.6,16.62,5334200.0,13.2563,13.2643,13.2245,13.2404,5334200.0
2014-01-07 11:00:00,16.62,16.62,16.53,16.55,8387100.0,13.2404,13.2404,13.1687,13.1846,8387100.0
2014-01-07 11:30:00,16.54,16.58,16.51,16.52,5022700.0,13.1767,13.2085,13.1528,13.1607,5022700.0
2014-01-07 12:00:00,16.53,16.54,16.51,16.51,3202300.0,13.1687,13.1767,13.1528,13.1528,3202300.0
2014-01-07 12:30:00,16.51,16.54,16.5,16.52,4844600.0,13.1528,13.1767,13.1448,13.1607,4844600.0
2014-01-07 13:00:00,16.52,16.54,16.5,16.54,4587700.0,13.1607,13.1767,13.1448,13.1767,4587700.0
2014-01-07 13:30:00,16.54,16.55,16.51,16.52,3252700.0,13.1767,13.1846,13.1528,13.1607,3252700.0
2014-01-07 14:00:00,16.52,16.54,16.49,16.5,7045300.0,13.1607,13.1767,13.1368,13.1448,7045300.0
2014-01-07 14:30:00,16.5,16.52,16.45,16.46,4051700.0,13.1448,13.1607,13.105,13.1129,4051700.0
2014-01-07 15:00:00,16.45,16.51,16.45,16.5,7104900.0,13.105,13.1528,13.105,13.1448,7104900.0
2014-01-07 15:30:00,16.5,16.52,16.46,16.49,12120600.0,13.1448,13.1607,13.1129,13.1368,12120600.0
2014-01-08 09:30:00,16.67,16.69,16.61,16.66,15833400.0,13.2802,13.2962,13.2324,13.2723,15833400.0
2014-01-08 10:00:00,16.66,16.67,16.61,16.61,9519400.0,13.2723,13.2802,13.2324,13.2324,9519400.0
2014-01-08 10:30:00,16.62,16.66,16.61,16.65,8671800.0,13.2404,13.2723,13.2324,13.2643,8671800.0
2014-01-08 11:00:00,16.66,16.66,16.62,16.63,4636100.0,13.2723,13.2723,13.2404,13.2484,4636100.0
2014-01-08 11:30:00,16.63,16.63,16.6,16.62,5309600.0,13.2484,13.2484,13.2245,13.2404,5309600.0
2014-01-08 12:00:00,16.62,16.62,16.6,16.61,2522100.0,13.2404,13.2404,13.2245,13.2324,2522100.0
2014-01-08 12:30:00,16.61,16.61,16.57,16.59,4280000.0,13.2324,13.2324,13.2006,13.2165,4280000.0
2014-01-08 13:00:00,16.59,16.61,16.56,16.57,3781500.0,13.2165,13.2324,13.1926,13.2006,3781500.0
2014-01-08 13:30:00,16.57,16.62,16.57,16.61,3224600.0,13.2006,13.2404,13.2006,13.2324,3224600.0
2014-01-08 14:00:00,16.61,16.62,16.57,16.6,8452800.0,13.2324,13.2404,13.2006,13.2245,8452800.0
2014-01-08 14:30:00,16.6,16.63,16.59,16.6,3405200.0,13.2245,13.2484,13.2165,13.2245,3405200.0
2014-01-08 15:00:00,16.61,16.61,16.54,16.56,6821700.0,13.2324,13.2324,13.1767,13.1926,6821700.0
2014-01-08 15:30:00,16.55,16.61,16.54,16.59,12111000.0,13.1846,13.2324,13.1767,13.2165,12111000.0
2014-01-09 09:30:00,16.67,16.77,16.62,16.75,15576000.0,13.2802,13.3599,13.2404,13.344,15576000.0
2014-01-09 10:00:00,16.75,16.76,16.7,16.71,10123800.0,13.344,13.3519,13.3041,13.3121,10123800.0
2014-01-09 10:30:00,16.71,16.72,16.67,16.69,6658600.0,13.3121,13.3201,13.2802,13.2962,6658600.0
2014-01-09 11:00:00,16.7,16.73,16.66,16.72,5823100.0,13.3041,13.328,13.2723,13.3201,5823100.0
2014-01-09 11:30:00,16.72,16.75,16.71,16.75,3491800.0,13.3201,13.344,13.3121,13.344,3491800.0
2014-01-09 12:00:00,16.75,16.76,16.73,16.75,4897100.0,13.344,13.3519,13.328,13.344,4897100.0
2014-01-09 12:30:00,16.75,16.75,16.73,16.75,2989200.0,13.344,13.344,13.328,13.344,2989200.0
2014-01-09 13:00:00,16.75,16.75,16.74,16.75,2648900.0,13.344,13.344,13.336,13.344,2648900.0
2014-01-09 13:30:00,16.75,16.75,16.73,16.75,3350800.0,13.344,13.344,13.328,13.344,3350800.0
2014-01-09 14:00:00,16.74,16.76,16.73,16.75,4230600.0,13.336,13.3519,13.328,13.344,4230600.0
2014-01-09 14:30:00,16.74,16.79,16.74,16.79,5389900.0,13.336,13.3758,13.336,13.3758,5389900.0
2014-01-09 15:00:00,16.79,16.82,16.78,16.82,7341500.0,13.3758,13.3997,13.3679,13.3997,7341500.0
2014-01-09 15:30:00,16.82,16.85,16.79,16.85,11952300.0,13.3997,13.4236,13.3758,13.4236,11952300.0
2014-01-10 09:30:00,16.75,16.77,16.62,16.71,15236400.0,13.344,13.3599,13.2404,13.3121,15236400.0
2014-01-10 10:00:00,16.7,16.72,16.62,16.66,10622600.0,13.3041,13.3201,13.2404,13.2723,10622600.0
2014-01-10 10:30:00,16.66,16.69,16.62,16.68,6205100.0,13.2723,13.2962,13.2404,13.2882,6205100.0
2014-01-10 11:00:00,16.68,16.7,16.66,16.66,4176600.0,13.2882,13.3041,13.2723,13.2723,4176600.0
2014-01-10 11:30:00,16.66,16.67,16.63,16.64,4622800.0,13.2723,13.2802,13.2484,13.2563,4622800.0
2014-01-10 12:00:00,16.64,16.67,16.61,16.66,4198800.0,13.2563,13.2802,13.2324,13.2723,4198800.0
2014-01-10 12:30:00,16.66,16.7,16.65,16.66,3291500.0,13.2723,13.3041,13.2643,13.2723,3291500.0
2014-01-10 13:00:00,16.66,16.69,16.65,16.68,2706700.0,13.2723,13.2962,13.2643,13.2882,2706700.0
2014-01-10 13:30:00,16.67,16.71,16.67,16.67,3007500.0,13.2802,13.3121,13.2802,13.2802,3007500.0
2014-01-10 14:00:00,16.67,16.69,16.66,16.67,2637900.0,13.2802,13.2962,13.2723,13.2802,2637900.0
2014-01-10 14:30:00,16.67,16.7,16.66,16.69,3340600.0,13.2802,13.3041,13.2723,13.2962,3340600.0
2014-01-10 15:00:00,16.69,16.76,16.68,16.75,7540600.0,13.2962,13.3519,13.2882,13.344,7540600.0
2014-01-10 15:30:00,16.75,16.79,16.74,16.77,11788700.0,13.344,13.3758,13.336,13.3599,11788700.0
2014-01-13 09:30:00,16.79,16.8,16.67,16.68,11192200.0,13.3758,13.3838,13.2802,13.2882,11192200.0
2014-01-13 10:00:00,16.68,16.71,16.67,16.68,5983200.0,13.2882,13.3121,13.2802,13.2882,5983200.0
2014-01-13 10:30:00,16.68,16.7,16.67,16.68,4011100.0,13.2882,13.3041,13.2802,13.2882,4011100.0
2014-01-13 11:00:00,16.68,16.73,16.67,16.71,4956800.0,13.2882,13.328,13.2802,13.3121,4956800.0
2014-01-13 11:30:00,16.72,16.75,16.7,16.75,2837500.0,13.3201,13.344,13.3041,13.344,2837500.0
2014-01-13 12:00:00,16.74,16.75,16.72,16.73,3111400.0,13.336,13.344,13.3201,13.328,3111400.0
2014-01-13 12:30:00,16.73,16.73,16.65,16.66,3922400.0,13.328,13.328,13.2643,13.2723,3922400.0
2014-01-13 13:00:00,16.65,16.66,16.61,16.66,5831900.0,13.2643,13.2723,13.2324,13.2723,5831900.0
2014-01-13 13:30:00,16.65,16.66,16.56,16.6,4782600.0,13.2643,13.2723,13.1926,13.2245,4782600.0
2014-01-13 14:00:00,16.6,16.6,16.5,16.52,7168100.0,13.2245,13.2245,13.1448,13.1607,7168100.0
2014-01-13 14:30:00,16.51,16.53,16.48,16.52,7058700.0,13.1528,13.1687,13.1289,13.1607,7058700.0
2014-01-13 15:00:00,16.51,16.52,16.41,16.43,9127400.0,13.1528,13.1607,13.0731,13.089,9127400.0
2014-01-13 15:30:00,16.43,16.44,16.4,16.41,13931900.0,13.089,13.097,13.0651,13.0731,13931900.0
2014-01-14 09:30:00,16.54,16.72,16.54,16.64,15711500.0,13.1767,13.3201,13.1767,13.2563,15711500.0
2014-01-14 10:00:00,16.64,16.68,16.6,16.6,7146100.0,13.2563,13.2882,13.2245,13.2245,7146100.0
2014-01-14 10:30:00,16.6,16.62,16.53,16.58,6015900.0,13.2245,13.2404,13.1687,13.2085,6015900.0
2014-01-14 11:00:00,16.58,16.62,16.57,16.6,4360700.0,13.2085,13.2404,13.2006,13.2245,4360700.0
2014-01-14 11:30:00,16.6,16.61,16.57,16.58,3174300.0,13.2245,13.2324,13.2006,13.2085,3174300.0
2014-01-14 12:00:00,16.59,16.66,16.58,16.64,6538200.0,13.2165,13.2723,13.2085,13.2563,6538200.0
2014-01-14 12:30:00,16.64,16.7,16.64,16.68,4848500.0,13.2563,13.3041,13.2563,13.2882,4848500.0
2014-01-14 13:00:00,16.67,16.7,16.65,16.69,4214700.0,13.2802,13.3041,13.2643,13.2962,4214700.0
2014-01-14 13:30:00,16.69,16.7,16.67,16.69,3278200.0,13.2962,13.3041,13.2802,13.2962,3278200.0
2014-01-14 14:00:00,16.69,16.71,16.67,16.7,5432600.0,13.2962,13.3121,13.2802,13.3041,5432600.0
2014-01-14 14:30:00,16.7,16.72,16.69,16.7,4888900.0,13.3041,13.3201,13.2962,13.3041,4888900.0
2014-01-14 15:00:00,16.69,16.75,16.69,16.73,7736400.0,13.2962,13.344,13.2962,13.328,7736400.0
2014-01-14 15:30:00,16.73,16.76,16.7,16.76,16463000.0,13.328,13.3519,13.3041,13.3519,16463000.0
2014-01-15 09:30:00,17.23,17.33,17.17,17.3,49841900.0,13.7264,13.806,13.6786,13.7821,49841900.0
2014-01-15 10:00:00,17.3,17.42,17.23,17.27,34927200.0,13.7821,13.8777,13.7264,13.7582,34927200.0
2014-01-15 10:30:00,17.28,17.3,17.17,17.2,30355600.0,13.7662,13.7821,13.6786,13.7025,30355600.0
2014-01-15 11:00:00,17.2,17.26,17.18,17.21,20425300.0,13.7025,13.7503,13.6865,13.7104,20425300.0
2014-01-15 11:30:00,17.21,17.24,17.11,17.23,29942400.0,13.7104,13.7343,13.6308,13.7264,29942400.0
2014-01-15 12:00:00,17.23,17.26,17.15,17.18,23202700.0,13.7264,13.7503,13.6626,13.6865,23202700.0
2014-01-15 12:30:00,17.18,17.2,17.15,17.18,12830700.0,13.6865,13.7025,13.6626,13.6865,12830700.0
2014-01-15 13:00:00,17.18,17.25,17.17,17.19,13674000.0,13.6865,13.7423,13.6786,13.6945,13674000.0
2014-01-15 13:30:00,17.2,17.22,17.15,17.19,12718100.0,13.7025,13.7184,13.6626,13.6945,12718100.0
2014-01-15 14:00:00,17.19,17.23,17.17,17.2,9544500.0,13.6945,13.7264,13.6786,13.7025,9544500.0
2014-01-15 14:30:00,17.21,17.22,17.16,17.19,12494100.0,13.7104,13.7184,13.6706,13.6945,12494100.0
2014-01-15 15:00:00,17.19,17.22,17.16,17.18,18859000.0,13.6945,13.7184,13.6706,13.6865,18859000.0
2014-01-15 15:30:00,17.18,17.19,17.14,17.16,19775400.0,13.6865,13.6945,13.6547,13.6706,19775400.0
2014-01-16 09:30:00,17.09,17.14,17.01,17.03,34488100.0,13.6148,13.6547,13.5511,13.567,34488100.0
2014-01-16 10:00:00,17.03,17.07,17.01,17.04,14540500.0,13.567,13.5989,13.5511,13.575,14540500.0
2014-01-16 10:30:00,17.04,17.06,16.99,17.02,25207500.0,13.575,13.5909,13.5352,13.5591,25207500.0
2014-01-16 11:00:00,17.02,17.06,17.01,17.03,20609700.0,13.5591,13.5909,13.5511,13.567,20609700.0
2014-01-16 11:30:00,17.04,17.09,17.02,17.06,7630900.0,13.575,13.6148,13.5591,13.5909,7630900.0
2014-01-16 12:00:00,17.05,17.08,17.03,17.07,6835600.0,13.583,13.6069,13.567,13.5989,6835600.0
2014-01-16 12:30:00,17.08,17.1,17.07,17.08,6469700.0,13.6069,13.6228,13.5989,13.6069,6469700.0
2014-01-16 13:00:00,17.09,17.09,17.05,17.07,4177400.0,13.6148,13.6148,13.583,13.5989,4177400.0
2014-01-16 13:30:00,17.07,17.08,17.04,17.05,2142800.0,13.5989,13.6069,13.575,13.583,2142800.0
2014-01-16 14:00:00,17.05,17.06,17.02,17.04,4206500.0,13.583,13.5909,13.5591,13.575,4206500.0
2014-01-16 14:30:00,17.03,17.05,17.02,17.04,3072600.0,13.567,13.583,13.5591,13.575,3072600.0
2014-01-16 15:00:00,17.04,17.06,17.03,17.05,4471300.0,13.575,13.5909,13.567,13.583,4471300.0
2014-01-16 15:30:00,17.04,17.07,17.03,17.07,13117900.0,13.575,13.5989,13.567,13.5989,13117900.0
2014-01-17 09:30:00,17.21,17.22,17.02,17.04,22518100.0,13.7104,13.7184,13.5591,13.575,22518100.0
2014-01-17 10:00:00,17.04,17.07,17.02,17.04,5507500.0,13.575,13.5989,13.5591,13.575,5507500.0
2014-01-17 10:30:00,17.03,17.07,17.03,17.07,5449400.0,13.567,13.5989,13.567,13.5989,5449400.0
2014-01-17 11:00:00,17.07,17.09,17.06,17.08,4132100.0,13.5989,13.6148,13.5909,13.6069,4132100.0
2014-01-17 11:30:00,17.07,17.08,17.03,17.06,4033000.0,13.5989,13.6069,13.567,13.5909,4033000.0
2014-01-17 12:00:00,17.06,17.08,17.05,17.08,2769700.0,13.5909,13.6069,13.583,13.6069,2769700.0
2014-01-17 12:30:00,17.08,17.08,17.06,17.08,2938700.0,13.6069,13.6069,13.5909,13.6069,2938700.0
2014-01-17 13:00:00,17.07,17.08,17.03,17.05,5134400.0,13.5989,13.6069,13.567,13.583,5134400.0
2014-01-17 13:30:00,17.05,17.05,17.02,17.04,4895400.0,13.583,13.583,13.5591,13.575,4895400.0
2014-01-17 14:00:00,17.03,17.06,17.02,17.04,6668400.0,13.567,13.5909,13.5591,13.575,6668400.0
2014-01-17 14:30:00,17.04,17.05,17.02,17.03,4051500.0,13.575,13.583,13.5591,13.567,4051500.0
2014-01-17 15:00:00,17.03,17.04,17.0,17.01,6060200.0,13.567,13.575,13.5431,13.5511,6060200.0
2014-01-17 15:30:00,17.01,17.02,16.99,17.0,14735100.0,13.5511,13.5591,13.5352,13.5431,14735100.0
2014-01-21 09:30:00,17.08,17.16,17.05,17.14,15568000.0,13.6069,13.6706,13.583,13.6547,15568000.0
2014-01-21 10:00:00,17.14,17.15,17.05,17.09,8617300.0,13.6547,13.6626,13.583,13.6148,8617300.0
2014-01-21 10:30:00,17.09,17.13,17.07,17.13,5242800.0,13.6148,13.6467,13.5989,13.6467,5242800.0
2014-01-21 11:00:00,17.13,17.14,17.02,17.03,10162200.0,13.6467,13.6547,13.5591,13.567,10162200.0
2014-01-21 11:30:00,17.04,17.07,16.96,16.96,9092800.0,13.575,13.5989,13.5113,13.5113,9092800.0
2014-01-21 12:00:00,16.96,17.0,16.87,16.98,11471900.0,13.5113,13.5431,13.4396,13.5272,11471900.0
2014-01-21 12:30:00,16.98,16.99,16.95,16.96,3729500.0,13.5272,13.5352,13.5033,13.5113,3729500.0
2014-01-21 13:00:00,16.96,16.98,16.95,16.97,2738800.0,13.5113,13.5272,13.5033,13.5192,2738800.0
2014-01-21 13:30:00,16.98,17.0,16.96,16.96,3429300.0,13.5272,13.5431,13.5113,13.5113,3429300.0
2014-01-21 14:00:00,16.96,16.97,16.94,16.94,4061000.0,13.5113,13.5192,13.4953,13.4953,4061000.0
2014-01-21 14:30:00,16.95,16.98,16.92,16.96,3568500.0,13.5033,13.5272,13.4794,13.5113,3568500.0
2014-01-21 15:00:00,16.96,16.98,16.93,16.96,4199700.0,13.5113,13.5272,13.4874,13.5113,4199700.0
2014-01-21 15:30:00,16.96,17.01,16.96,17.0,9931000.0,13.5113,13.5511,13.5113,13.5431,9931000.0
2014-01-22 09:30:00,17.08,17.09,17.01,17.06,8429000.0,13.6069,13.6148,13.5511,13.5909,8429000.0
2014-01-22 10:00:00,17.07,17.09,17.03,17.05,5330000.0,13.5989,13.6148,13.567,13.583,5330000.0
2014-01-22 10:30:00,17.05,17.05,17.01,17.02,5295000.0,13.583,13.583,13.5511,13.5591,5295000.0
2014-01-22 11:00:00,17.02,17.04,17.0,17.02,5130700.0,13.5591,13.575,13.5431,13.5591,5130700.0
2014-01-22 11:30:00,17.03,17.05,17.01,17.03,2476900.0,13.567,13.583,13.5511,13.567,2476900.0
2014-01-22 12:00:00,17.03,17.06,17.03,17.05,3387700.0,13.567,13.5909,13.567,13.583,3387700.0
2014-01-22 12:30:00,17.05,17.05,17.03,17.05,2315800.0,13.583,13.583,13.567,13.583,2315800.0
2014-01-22 13:00:00,17.05,17.06,17.03,17.05,2638400.0,13.583,13.5909,13.567,13.583,2638400.0
2014-01-22 13:30:00,17.05,17.05,17.02,17.03,2668400.0,13.583,13.583,13.5591,13.567,2668400.0
2014-01-22 14:00:00,17.03,17.06,17.02,17.05,2412200.0,13.567,13.5909,13.5591,13.583,2412200.0
2014-01-22 14:30:00,17.05,17.07,17.04,17.07,3642700.0,13.583,13.5989,13.575,13.5989,3642700.0
2014-01-22 15:00:00,17.07,17.1,17.06,17.1,4957200.0,13.5989,13.6228,13.5909,13.6228,4957200.0
2014-01-22 15:30:00,17.1,17.15,17.09,17.15,12406100.0,13.6228,13.6626,13.6148,13.6626,12406100.0
2014-01-23 09:30:00,17.08,17.09,16.95,16.96,14081800.0,13.6069,13.6148,13.5033,13.5113,14081800.0
2014-01-23 10:00:00,16.96,16.99,16.88,16.9,11632200.0,13.5113,13.5352,13.4475,13.4635,11632200.0
2014-01-23 10:30:00,16.9,16.91,16.8,16.82,13382600.0,13.4635,13.4714,13.3838,13.3997,13382600.0
2014-01-23 11:00:00,16.82,16.91,16.8,16.89,8112600.0,13.3997,13.4714,13.3838,13.4555,8112600.0
2014-01-23 11:30:00,16.89,16.91,16.86,16.89,4828700.0,13.4555,13.4714,13.4316,13.4555,4828700.0
2014-01-23 12:00:00,16.89,16.89,16.85,16.86,4336200.0,13.4555,13.4555,13.4236,13.4316,4336200.0
2014-01-23 12:30:00,16.86,16.89,16.85,16.87,3406400.0,13.4316,13.4555,13.4236,13.4396,3406400.0
2014-01-23 13:00:00,16.87,16.87,16.8,16.82,6866800.0,13.4396,13.4396,13.3838,13.3997,6866800.0
2014-01-23 13:30:00,16.82,16.82,16.75,16.77,9575600.0,13.3997,13.3997,13.344,13.3599,9575600.0
2014-01-23 14:00:00,16.77,16.84,16.75,16.75,8343700.0,13.3599,13.4157,13.344,13.344,8343700.0
2014-01-23 14:30:00,16.76,16.82,16.74,16.8,11036300.0,13.3519,13.3997,13.336,13.3838,11036300.0
2014-01-23 15:00:00,16.81,16.82,16.78,16.82,6773000.0,13.3918,13.3997,13.3679,13.3997,6773000.0
2014-01-23 15:30:00,16.82,16.87,16.8,16.86,12107800.0,13.3997,13.4396,13.3838,13.4316,12107800.0
2014-01-24 09:30:00,16.67,16.72,16.54,16.64,16184600.0,13.2802,13.3201,13.1767,13.2563,16184600.0
2014-01-24 10:00:00,16.65,16.69,16.6,16.64,7601500.0,13.2643,13.2962,13.2245,13.2563,7601500.0
2014-01-24 10:30:00,16.64,16.66,16.54,16.58,9843100.0,13.2563,13.2723,13.1767,13.2085,9843100.0
2014-01-24 11:00:00,16.57,16.6,16.48,16.51,10841100.0,13.2006,13.2245,13.1289,13.1528,10841100.0
2014-01-24 11:30:00,16.51,16.6,16.5,16.6,5995100.0,13.1528,13.2245,13.1448,13.2245,5995100.0
2014-01-24 12:00:00,16.6,16.6,16.56,16.58,4333300.0,13.2245,13.2245,13.1926,13.2085,4333300.0
2014-01-24 12:30:00,16.58,16.6,16.51,16.52,5137400.0,13.2085,13.2245,13.1528,13.1607,5137400.0
2014-01-24 13:00:00,16.52,16.56,16.5,16.55,5081300.0,13.1607,13.1926,13.1448,13.1846,5081300.0
2014-01-24 13:30:00,16.54,16.59,16.53,16.59,4913600.0,13.1767,13.2165,13.1687,13.2165,4913600.0
2014-01-24 14:00:00,16.59,16.59,16.5,16.51,6746500.0,13.2165,13.2165,13.1448,13.1528,6746500.0
2014-01-24 14:30:00,16.5,16.54,16.5,16.53,3959000.0,13.1448,13.1767,13.1448,13.1687,3959000.0
2014-01-24 15:00:00,16.53,16.55,16.5,16.51,6333500.0,13.1687,13.1846,13.1448,13.1528,6333500.0
2014-01-24 15:30:00,16.51,16.53,16.45,16.46,16808500.0,13.1528,13.1687,13.105,13.1129,16808500.0
2014-01-27 09:30:00,16.36,16.54,16.3,16.48,15591600.0,13.0333,13.1767,12.9855,13.1289,15591600.0
2014-01-27 10:00:00,16.48,16.49,16.28,16.29,11281400.0,13.1289,13.1368,12.9695,12.9775,11281400.0
2014-01-27 10:30:00,16.29,16.34,16.26,16.29,9692800.0,12.9775,13.0173,12.9536,12.9775,9692800.0
2014-01-27 11:00:00,16.29,16.3,16.25,16.28,7664700.0,12.9775,12.9855,12.9456,12.9695,7664700.0
2014-01-27 11:30:00,16.28,16.29,16.18,16.19,8981500.0,12.9695,12.9775,12.8899,12.8978,8981500.0
2014-01-27 12:00:00,16.19,16.2,16.06,16.13,12421600.0,12.8978,12.9058,12.7943,12.85,12421600.0
2014-01-27 12:30:00,16.13,16.23,16.11,16.2,6628900.0,12.85,12.9297,12.8341,12.9058,6628900.0
2014-01-27 13:00:00,16.2,16.32,16.18,16.32,5094400.0,12.9058,13.0014,12.8899,13.0014,5094400.0
2014-01-27 13:30:00,16.32,16.4,16.28,16.38,8137800.0,13.0014,13.0651,12.9695,13.0492,8137800.0
2014-01-27 14:00:00,16.38,16.43,16.37,16.4,4883900.0,13.0492,13.089,13.0412,13.0651,4883900.0
2014-01-27 14:30:00,16.4,16.5,16.38,16.43,7348300.0,13.0651,13.1448,13.0492,13.089,7348300.0
2014-01-27 15:00:00,16.43,16.45,16.36,16.4,6194500.0,13.089,13.105,13.0333,13.0651,6194500.0
2014-01-27 15:30:00,16.39,16.44,16.3,16.31,10999900.0,13.0572,13.097,12.9855,12.9934,10999900.0
2014-01-28 09:30:00,16.45,16.58,16.37,16.58,14168900.0,13.105,13.2085,13.0412,13.2085,14168900.0
2014-01-28 10:00:00,16.58,16.7,16.57,16.7,13690500.0,13.2085,13.3041,13.2006,13.3041,13690500.0
2014-01-28 10:30:00,16.69,16.73,16.66,16.69,9044600.0,13.2962,13.328,13.2723,13.2962,9044600.0
2014-01-28 11:00:00,16.68,16.71,16.64,16.66,8069000.0,13.2882,13.3121,13.2563,13.2723,8069000.0
2014-01-28 11:30:00,16.66,16.69,16.63,16.65,5492800.0,13.2723,13.2962,13.2484,13.2643,5492800.0
2014-01-28 12:00:00,16.65,16.7,16.64,16.7,2921700.0,13.2643,13.3041,13.2563,13.3041,2921700.0
2014-01-28 12:30:00,16.7,16.72,16.67,16.69,3118900.0,13.3041,13.3201,13.2802,13.2962,3118900.0
2014-01-28 13:00:00,16.69,16.76,16.68,16.72,4277800.0,13.2962,13.3519,13.2882,13.3201,4277800.0
2014-01-28 13:30:00,16.72,16.74,16.69,16.73,3153600.0,13.3201,13.336,13.2962,13.328,3153600.0
2014-01-28 14:00:00,16.72,16.74,16.68,16.69,4007000.0,13.3201,13.336,13.2882,13.2962,4007000.0
2014-01-28 14:30:00,16.69,16.72,16.66,16.7,4005400.0,13.2962,13.3201,13.2723,13.3041,4005400.0
2014-01-28 15:00:00,16.7,16.71,16.65,16.69,4439100.0,13.3041,13.3121,13.2643,13.2962,4439100.0
2014-01-28 15:30:00,16.7,16.74,16.69,16.72,9450900.0,13.3041,13.336,13.2962,13.3201,9450900.0
2014-01-29 09:30:00,16.55,16.68,16.49,16.65,16007200.0,13.1846,13.2882,13.1368,13.2643,16007200.0
2014-01-29 10:00:00,16.65,16.66,16.51,16.6,10321300.0,13.2643,13.2723,13.1528,13.2245,10321300.0
2014-01-29 10:30:00,16.6,16.67,16.57,16.63,9468500.0,13.2245,13.2802,13.2006,13.2484,9468500.0
2014-01-29 11:00:00,16.63,16.78,16.63,16.73,9790900.0,13.2484,13.3679,13.2484,13.328,9790900.0
2014-01-29 11:30:00,16.73,16.79,16.71,16.79,5314700.0,13.328,13.3758,13.3121,13.3758,5314700.0
2014-01-29 12:00:00,16.79,16.84,16.77,16.78,6673300.0,13.3758,13.4157,13.3599,13.3679,6673300.0
2014-01-29 12:30:00,16.78,16.8,16.76,16.78,3936300.0,13.3679,13.3838,13.3519,13.3679,3936300.0
2014-01-29 13:00:00,16.78,16.78,16.74,16.76,3792300.0,13.3679,13.3679,13.336,13.3519,3792300.0
2014-01-29 13:30:00,16.76,16.84,16.75,16.79,6330700.0,13.3519,13.4157,13.344,13.3758,6330700.0
2014-01-29 14:00:00,16.78,16.85,16.6,16.74,15854400.0,13.3679,13.4236,13.2245,13.336,15854400.0
2014-01-29 14:30:00,16.73,16.83,16.67,16.67,9107800.0,13.328,13.4077,13.2802,13.2802,9107800.0
2014-01-29 15:00:00,16.67,16.69,16.61,16.62,8547400.0,13.2802,13.2962,13.2324,13.2404,8547400.0
2014-01-29 15:30:00,16.62,16.72,16.59,16.68,15166300.0,13.2404,13.3201,13.2165,13.2882,15166300.0
2014-01-30 09:30:00,16.81,16.87,16.77,16.84,12662100.0,13.3918,13.4396,13.3599,13.4157,12662100.0
2014-01-30 10:00:00,16.84,16.86,16.77,16.84,10801600.0,13.4157,13.4316,13.3599,13.4157,10801600.0
2014-01-30 10:30:00,16.85,16.88,16.84,16.86,6459400.0,13.4236,13.4475,13.4157,13.4316,6459400.0
2014-01-30 11:00:00,16.86,16.87,16.84,16.86,4737800.0,13.4316,13.4396,13.4157,13.4316,4737800.0
2014-01-30 11:30:00,16.86,16.89,16.85,16.89,4341000.0,13.4316,13.4555,13.4236,13.4555,4341000.0
2014-01-30 12:00:00,16.88,16.9,16.88,16.89,3256300.0,13.4475,13.4635,13.4475,13.4555,3256300.0
2014-01-30 12:30:00,16.9,16.94,16.89,16.91,5637700.0,13.4635,13.4953,13.4555,13.4714,5637700.0
2014-01-30 13:00:00,16.91,16.95,16.91,16.94,3537400.0,13.4714,13.5033,13.4714,13.4953,3537400.0
2014-01-30 13:30:00,16.94,16.94,16.9,16.93,3356800.0,13.4953,13.4953,13.4635,13.4874,3356800.0
2014-01-30 14:00:00,16.92,16.94,16.91,16.94,4582500.0,13.4794,13.4953,13.4714,13.4953,4582500.0
2014-01-30 14:30:00,16.94,16.97,16.94,16.95,5586800.0,13.4953,13.5192,13.4953,13.5033,5586800.0
2014-01-30 15:00:00,16.95,16.99,16.94,16.95,6899700.0,13.5033,13.5352,13.4953,13.5033,6899700.0
2014-01-30 15:30:00,16.96,16.98,16.92,16.94,11610700.0,13.5113,13.5272,13.4794,13.4953,11610700.0
2014-01-31 09:30:00,16.72,16.76,16.65,16.71,14314000.0,13.3201,13.3519,13.2643,13.3121,14314000.0
2014-01-31 10:00:00,16.71,16.75,16.61,16.62,10078200.0,13.3121,13.344,13.2324,13.2404,10078200.0
2014-01-31 10:30:00,16.62,16.75,16.61,16.75,8633600.0,13.2404,13.344,13.2324,13.344,8633600.0
2014-01-31 11:00:00,16.75,16.85,16.72,16.79,8953500.0,13.344,13.4236,13.3201,13.3758,8953500.0
2014-01-31 11:30:00,16.79,16.82,16.71,16.81,5945600.0,13.3758,13.3997,13.3121,13.3918,5945600.0
2014-01-31 12:00:00,16.82,16.92,16.73,16.74,12140700.0,13.3997,13.4794,13.328,13.336,12140700.0
2014-01-31 12:30:00,16.73,16.83,16.7,16.79,9402200.0,13.328,13.4077,13.3041,13.3758,9402200.0
2014-01-31 13:00:00,16.78,16.85,16.76,16.8,7115700.0,13.3679,13.4236,13.3519,13.3838,7115700.0
2014-01-31 13:30:00,16.81,16.9,16.8,16.89,6711400.0,13.3918,13.4635,13.3838,13.4555,6711400.0
2014-01-31 14:00:00,16.89,16.95,16.86,16.92,8356400.0,13.4555,13.5033,13.4316,13.4794,8356400.0
2014-01-31 14:30:00,16.93,16.98,16.92,16.94,8308400.0,13.4874,13.5272,13.4794,13.4953,8308400.0
2014-01-31 15:00:00,16.94,16.94,16.81,16.84,11223300.0,13.4953,13.4953,13.3918,13.4157,11223300.0
2014-01-31 15:30:00,16.84,16.87,16.73,16.77,15653900.0,13.4157,13.4396,13.328,13.3599,15653900.0
2014-02-03 09:30:00,16.78,16.88,16.75,16.86,14165600.0,13.3679,13.4475,13.344,13.4316,14165600.0
2014-02-03 10:00:00,16.87,16.87,16.64,16.71,19438700.0,13.4396,13.4396,13.2563,13.3121,19438700.0
2014-02-03 10:30:00,16.71,16.72,16.63,16.65,8727800.0,13.3121,13.3201,13.2484,13.2643,8727800.0
2014-02-03 11:00:00,16.64,16.65,16.49,16.58,12625100.0,13.2563,13.2643,13.1368,13.2085,12625100.0
2014-02-03 11:30:00,16.59,16.64,16.52,16.55,8271200.0,13.2165,13.2563,13.1607,13.1846,8271200.0
2014-02-03 12:00:00,16.54,16.65,16.52,16.63,8132200.0,13.1767,13.2643,13.1607,13.2484,8132200.0
2014-02-03 12:30:00,16.63,16.65,16.6,16.61,6217900.0,13.2484,13.2643,13.2245,13.2324,6217900.0
2014-02-03 13:00:00,16.6,16.62,16.52,16.54,6934500.0,13.2245,13.2404,13.1607,13.1767,6934500.0
2014-02-03 13:30:00,16.54,16.57,16.5,16.53,7937400.0,13.1767,13.2006,13.1448,13.1687,7937400.0
2014-02-03 14:00:00,16.53,16.56,16.5,16.51,8674100.0,13.1687,13.1926,13.1448,13.1528,8674100.0
2014-02-03 14:30:00,16.51,16.52,16.31,16.31,13422100.0,13.1528,13.1607,12.9934,12.9934,13422100.0
2014-02-03 15:00:00,16.32,16.38,16.3,16.37,14093500.0,13.0014,13.0492,12.9855,13.0412,14093500.0
2014-02-03 15:30:00,16.37,16.39,16.32,16.35,19056800.0,13.0412,13.0572,13.0014,13.0253,19056800.0
2014-02-04 09:30:00,16.49,16.56,16.34,16.52,17718300.0,13.1368,13.1926,13.0173,13.1607,17718300.0
2014-02-04 10:00:00,16.51,16.54,16.46,16.5,9380700.0,13.1528,13.1767,13.1129,13.1448,9380700.0
2014-02-04 10:30:00,16.49,16.55,16.46,16.46,7782900.0,13.1368,13.1846,13.1129,13.1129,7782900.0
2014-02-04 11:00:00,16.46,16.52,16.42,16.45,10470100.0,13.1129,13.1607,13.0811,13.105,10470100.0
2014-02-04 11:30:00,16.45,16.51,16.43,16.51,7190900.0,13.105,13.1528,13.089,13.1528,7190900.0
2014-02-04 12:00:00,16.51,16.54,16.48,16.54,5172100.0,13.1528,13.1767,13.1289,13.1767,5172100.0
2014-02-04 12:30:00,16.54,16.55,16.51,16.52,3724300.0,13.1767,13.1846,13.1528,13.1607,3724300.0
2014-02-04 13:00:00,16.52,16.55,16.47,16.48,4385200.0,13.1607,13.1846,13.1209,13.1289,4385200.0
2014-02-04 13:30:00,16.49,16.52,16.39,16.42,5956200.0,13.1368,13.1607,13.0572,13.0811,5956200.0
2014-02-04 14:00:00,16.42,16.42,16.35,16.39,6438200.0,13.0811,13.0811,13.0253,13.0572,6438200.0
2014-02-04 14:30:00,16.39,16.42,16.37,16.39,5708800.0,13.0572,13.0811,13.0412,13.0572,5708800.0
2014-02-04 15:00:00,16.39,16.43,16.27,16.29,11778800.0,13.0572,13.089,12.9616,12.9775,11778800.0
2014-02-04 15:30:00,16.3,16.37,16.26,16.34,16122600.0,12.9855,13.0412,12.9536,13.0173,16122600.0
2014-02-05 09:30:00,16.31,16.41,16.23,16.27,12462200.0,12.9934,13.0731,12.9297,12.9616,12462200.0
2014-02-05 10:00:00,16.27,16.37,16.16,16.18,16128100.0,12.9616,13.0412,12.8739,12.8899,16128100.0
2014-02-05 10:30:00,16.17,16.26,16.16,16.17,9027900.0,12.8819,12.9536,12.8739,12.8819,9027900.0
2014-02-05 11:00:00,16.18,16.27,16.15,16.27,8747400.0,12.8899,12.9616,12.866,12.9616,8747400.0
2014-02-05 11:30:00,16.27,16.36,16.25,16.34,7402700.0,12.9616,13.0333,12.9456,13.0173,7402700.0
2014-02-05 12:00:00,16.34,16.36,16.27,16.32,5048900.0,13.0173,13.0333,12.9616,13.0014,5048900.0
2014-02-05 12:30:00,16.32,16.35,16.31,16.34,4187200.0,13.0014,13.0253,12.9934,13.0173,4187200.0
2014-02-05 13:00:00,16.34,16.43,16.32,16.39,5504200.0,13.0173,13.089,13.0014,13.0572,5504200.0
2014-02-05 13:30:00,16.4,16.45,16.39,16.42,4371700.0,13.0651,13.105,13.0572,13.0811,4371700.0
2014-02-05 14:00:00,16.43,16.45,16.38,16.4,6115200.0,13.089,13.105,13.0492,13.0651,6115200.0
2014-02-05 14:30:00,16.41,16.43,16.32,16.34,5109200.0,13.0731,13.089,13.0014,13.0173,5109200.0
2014-02-05 15:00:00,16.34,16.4,16.33,16.39,6845000.0,13.0173,13.0651,13.0094,13.0572,6845000.0
2014-02-05 15:30:00,16.39,16.45,16.37,16.39,10756100.0,13.0572,13.105,13.0412,13.0572,10756100.0
2014-02-06 09:30:00,16.45,16.58,16.44,16.54,10601800.0,13.105,13.2085,13.097,13.1767,10601800.0
2014-02-06 10:00:00,16.54,16.58,16.46,16.57,8226600.0,13.1767,13.2085,13.1129,13.2006,8226600.0
2014-02-06 10:30:00,16.57,16.67,16.57,16.59,11741400.0,13.2006,13.2802,13.2006,13.2165,11741400.0
2014-02-06 11:00:00,16.6,16.66,16.58,16.65,7301300.0,13.2245,13.2723,13.2085,13.2643,7301300.0
2014-02-06 11:30:00,16.65,16.69,16.64,16.65,6577100.0,13.2643,13.2962,13.2563,13.2643,6577100.0
2014-02-06 12:00:00,16.64,16.67,16.63,16.66,3821800.0,13.2563,13.2802,13.2484,13.2723,3821800.0
2014-02-06 12:30:00,16.66,16.68,16.65,16.65,2455000.0,13.2723,13.2882,13.2643,13.2643,2455000.0
2014-02-06 13:00:00,16.66,16.67,16.57,16.6,3780900.0,13.2723,13.2802,13.2006,13.2245,3780900.0
2014-02-06 13:30:00,16.59,16.63,16.59,16.61,3017900.0,13.2165,13.2484,13.2165,13.2324,3017900.0
2014-02-06 14:00:00,16.61,16.66,16.61,16.66,4228500.0,13.2324,13.2723,13.2324,13.2723,4228500.0
2014-02-06 14:30:00,16.66,16.7,16.64,16.69,5724000.0,13.2723,13.3041,13.2563,13.2962,5724000.0
2014-02-06 15:00:00,16.7,16.71,16.67,16.7,6081400.0,13.3041,13.3121,13.2802,13.3041,6081400.0
2014-02-06 15:30:00,16.7,16.73,16.66,16.69,13223100.0,13.3041,13.328,13.2723,13.2962,13223100.0
2014-02-07 09:30:00,16.82,16.87,16.76,16.76,17289000.0,13.3997,13.4396,13.3519,13.3519,17289000.0
2014-02-07 10:00:00,16.77,16.8,16.65,16.66,11753300.0,13.3599,13.3838,13.2643,13.2723,11753300.0
2014-02-07 10:30:00,16.65,16.7,16.63,16.65,8690600.0,13.2643,13.3041,13.2484,13.2643,8690600.0
2014-02-07 11:00:00,16.65,16.72,16.63,16.71,8230300.0,13.2643,13.3201,13.2484,13.3121,8230300.0
2014-02-07 11:30:00,16.7,16.78,16.69,16.78,5804100.0,13.3041,13.3679,13.2962,13.3679,5804100.0
2014-02-07 12:00:00,16.78,16.79,16.74,16.74,4349300.0,13.3679,13.3758,13.336,13.336,4349300.0
2014-02-07 12:30:00,16.75,16.78,16.74,16.78,2822900.0,13.344,13.3679,13.336,13.3679,2822900.0
2014-02-07 13:00:00,16.78,16.82,16.77,16.82,2911500.0,13.3679,13.3997,13.3599,13.3997,2911500.0
2014-02-07 13:30:00,16.82,16.85,16.81,16.84,4435900.0,13.3997,13.4236,13.3918,13.4157,4435900.0
2014-02-07 14:00:00,16.84,16.87,16.82,16.86,5578400.0,13.4157,13.4396,13.3997,13.4316,5578400.0
2014-02-07 14:30:00,16.87,16.88,16.83,16.84,6677600.0,13.4396,13.4475,13.4077,13.4157,6677600.0
2014-02-07 15:00:00,16.84,16.87,16.81,16.81,7396800.0,13.4157,13.4396,13.3918,13.3918,7396800.0
2014-02-07 15:30:00,16.81,16.87,16.79,16.81,16420900.0,13.3918,13.4396,13.3758,13.3918,16420900.0
2014-02-10 09:30:00,16.71,16.73,16.66,16.67,15038500.0,13.3121,13.328,13.2723,13.2802,15038500.0
2014-02-10 10:00:00,16.68,16.68,16.6,16.65,10248500.0,13.2882,13.2882,13.2245,13.2643,10248500.0
2014-02-10 10:30:00,16.64,16.65,16.6,16.62,7020300.0,13.2563,13.2643,13.2245,13.2404,7020300.0
2014-02-10 11:00:00,16.61,16.68,16.6,16.66,7273400.0,13.2324,13.2882,13.2245,13.2723,7273400.0
2014-02-10 11:30:00,16.66,16.69,16.63,16.67,5161200.0,13.2723,13.2962,13.2484,13.2802,5161200.0
2014-02-10 12:00:00,16.66,16.68,16.64,16.64,3644500.0,13.2723,13.2882,13.2563,13.2563,3644500.0
2014-02-10 12:30:00,16.64,16.67,16.64,16.66,2668700.0,13.2563,13.2802,13.2563,13.2723,2668700.0
2014-02-10 13:00:00,16.66,16.68,16.66,16.67,2446100.0,13.2723,13.2882,13.2723,13.2802,2446100.0
2014-02-10 13:30:00,16.66,16.67,16.64,16.66,2686700.0,13.2723,13.2802,13.2563,13.2723,2686700.0
2014-02-10 14:00:00,16.66,16.72,16.65,16.7,5245300.0,13.2723,13.3201,13.2643,13.3041,5245300.0
2014-02-10 14:30:00,16.7,16.72,16.68,16.68,4319900.0,13.3041,13.3201,13.2882,13.2882,4319900.0
2014-02-10 15:00:00,16.69,16.69,16.66,16.69,5837300.0,13.2962,13.2962,13.2723,13.2962,5837300.0
2014-02-10 15:30:00,16.68,16.72,16.68,16.71,12516000.0,13.2882,13.3201,13.2882,13.3121,12516000.0
2014-02-11 09:30:00,16.73,16.73,16.64,16.66,11822000.0,13.328,13.328,13.2563,13.2723,11822000.0
2014-02-11 10:00:00,16.66,16.73,16.65,16.71,8368900.0,13.2723,13.328,13.2643,13.3121,8368900.0
2014-02-11 10:30:00,16.7,16.73,16.69,16.7,6065300.0,13.3041,13.328,13.2962,13.3041,6065300.0
2014-02-11 11:00:00,16.7,16.73,16.65,16.71,6406400.0,13.3041,13.328,13.2643,13.3121,6406400.0
2014-02-11 11:30:00,16.7,16.75,16.7,16.71,5610300.0,13.3041,13.344,13.3041,13.3121,5610300.0
2014-02-11 12:00:00,16.71,16.72,16.7,16.71,4608800.0,13.3121,13.3201,13.3041,13.3121,4608800.0
2014-02-11 12:30:00,16.71,16.75,16.71,16.74,4946300.0,13.3121,13.344,13.3121,13.336,4946300.0
2014-02-11 13:00:00,16.74,16.82,16.73,16.81,6422600.0,13.336,13.3997,13.328,13.3918,6422600.0
2014-02-11 13:30:00,16.8,16.85,16.8,16.85,4211600.0,13.3838,13.4236,13.3838,13.4236,4211600.0
2014-02-11 14:00:00,16.84,16.86,16.81,16.84,4020100.0,13.4157,13.4316,13.3918,13.4157,4020100.0
2014-02-11 14:30:00,16.85,16.9,16.84,16.89,5763800.0,13.4236,13.4635,13.4157,13.4555,5763800.0
2014-02-11 15:00:00,16.89,16.92,16.89,16.91,4549800.0,13.4555,13.4794,13.4555,13.4714,4549800.0
2014-02-11 15:30:00,16.9,16.91,16.84,16.87,10138200.0,13.4635,13.4714,13.4157,13.4396,10138200.0
2014-02-12 09:30:00,16.87,16.91,16.81,16.86,10045400.0,13.4396,13.4714,13.3918,13.4316,10045400.0
2014-02-12 10:00:00,16.86,16.86,16.77,16.82,7838500.0,13.4316,13.4316,13.3599,13.3997,7838500.0
2014-02-12 10:30:00,16.82,16.82,16.71,16.73,9287800.0,13.3997,13.3997,13.3121,13.328,9287800.0
2014-02-12 11:00:00,16.72,16.76,16.67,16.69,11012000.0,13.3201,13.3519,13.2802,13.2962,11012000.0
2014-02-12 11:30:00,16.69,16.71,16.65,16.66,8053400.0,13.2962,13.3121,13.2643,13.2723,8053400.0
2014-02-12 12:00:00,16.66,16.76,16.66,16.76,6270900.0,13.2723,13.3519,13.2723,13.3519,6270900.0
2014-02-12 12:30:00,16.76,16.78,16.73,16.75,4407700.0,13.3519,13.3679,13.328,13.344,4407700.0
2014-02-12 13:00:00,16.75,16.79,16.71,16.76,4093100.0,13.344,13.3758,13.3121,13.3519,4093100.0
2014-02-12 13:30:00,16.77,16.8,16.76,16.78,3712200.0,13.3599,13.3838,13.3519,13.3679,3712200.0
2014-02-12 14:00:00,16.78,16.81,16.73,16.73,4168300.0,13.3679,13.3918,13.328,13.328,4168300.0
2014-02-12 14:30:00,16.73,16.74,16.67,16.68,4963300.0,13.328,13.336,13.2802,13.2882,4963300.0
2014-02-12 15:00:00,16.68,16.74,16.67,16.69,5965600.0,13.2882,13.336,13.2802,13.2962,5965600.0
2014-02-12 15:30:00,16.7,16.77,16.69,16.75,10783800.0,13.3041,13.3599,13.2962,13.344,10783800.0
2014-02-13 09:30:00,16.64,16.75,16.63,16.68,14089300.0,13.2563,13.344,13.2484,13.2882,14089300.0
2014-02-13 10:00:00,16.68,16.69,16.64,16.66,9409400.0,13.2882,13.2962,13.2563,13.2723,9409400.0
2014-02-13 10:30:00,16.66,16.75,16.64,16.71,8049200.0,13.2723,13.344,13.2563,13.3121,8049200.0
2014-02-13 11:00:00,16.71,16.75,16.7,16.75,6601900.0,13.3121,13.344,13.3041,13.344,6601900.0
2014-02-13 11:30:00,16.74,16.82,16.74,16.79,7921000.0,13.336,13.3997,13.336,13.3758,7921000.0
2014-02-13 12:00:00,16.79,16.79,16.72,16.75,5106000.0,13.3758,13.3758,13.3201,13.344,5106000.0
2014-02-13 12:30:00,16.76,16.76,16.72,16.75,2676100.0,13.3519,13.3519,13.3201,13.344,2676100.0
2014-02-13 13:00:00,16.74,16.8,16.74,16.78,4006400.0,13.336,13.3838,13.336,13.3679,4006400.0
2014-02-13 13:30:00,16.78,16.79,16.76,16.78,4269100.0,13.3679,13.3758,13.3519,13.3679,4269100.0
2014-02-13 14:00:00,16.78,16.8,16.76,16.78,5095900.0,13.3679,13.3838,13.3519,13.3679,5095900.0
2014-02-13 14:30:00,16.77,16.8,16.76,16.8,4212800.0,13.3599,13.3838,13.3519,13.3838,4212800.0
2014-02-13 15:00:00,16.8,16.8,16.75,16.75,5509400.0,13.3838,13.3838,13.344,13.344,5509400.0
2014-02-13 15:30:00,16.76,16.78,16.73,16.74,10740700.0,13.3519,13.3679,13.328,13.336,10740700.0
2014-02-14 09:30:00,16.74,16.82,16.67,16.7,13131700.0,13.336,13.3997,13.2802,13.3041,13131700.0
2014-02-14 10:00:00,16.7,16.75,16.67,16.73,9270500.0,13.3041,13.344,13.2802,13.328,9270500.0
2014-02-14 10:30:00,16.73,16.76,16.66,16.67,9564900.0,13.328,13.3519,13.2723,13.2802,9564900.0
2014-02-14 11:00:00,16.66,16.68,16.65,16.68,5883700.0,13.2723,13.2882,13.2643,13.2882,5883700.0
2014-02-14 11:30:00,16.68,16.69,16.67,16.68,3525700.0,13.2882,13.2962,13.2802,13.2882,3525700.0
2014-02-14 12:00:00,16.68,16.7,16.67,16.68,4560100.0,13.2882,13.3041,13.2802,13.2882,4560100.0
2014-02-14 12:30:00,16.68,16.69,16.65,16.69,4435300.0,13.2882,13.2962,13.2643,13.2962,4435300.0
2014-02-14 13:00:00,16.69,16.72,16.67,16.71,4559000.0,13.2962,13.3201,13.2802,13.3121,4559000.0
2014-02-14 13:30:00,16.71,16.73,16.71,16.73,3466300.0,13.3121,13.328,13.3121,13.328,3466300.0
2014-02-14 14:00:00,16.73,16.75,16.71,16.72,5005200.0,13.328,13.344,13.3121,13.3201,5005200.0
2014-02-14 14:30:00,16.73,16.73,16.71,16.71,4665100.0,13.328,13.328,13.3121,13.3121,4665100.0
2014-02-14 15:00:00,16.71,16.72,16.67,16.7,5360400.0,13.3121,13.3201,13.2802,13.3041,5360400.0
2014-02-14 15:30:00,16.7,16.71,16.66,16.69,12434100.0,13.3041,13.3121,13.2723,13.2962,12434100.0
2014-02-18 09:30:00,16.7,16.74,16.61,16.65,13997100.0,13.3041,13.336,13.2324,13.2643,13997100.0
2014-02-18 10:00:00,16.64,16.65,16.55,16.63,12917500.0,13.2563,13.2643,13.1846,13.2484,12917500.0
2014-02-18 10:30:00,16.63,16.65,16.57,16.6,8889700.0,13.2484,13.2643,13.2006,13.2245,8889700.0
2014-02-18 11:00:00,16.59,16.61,16.56,16.59,7375000.0,13.2165,13.2324,13.1926,13.2165,7375000.0
2014-02-18 11:30:00,16.59,16.59,16.55,16.55,7477100.0,13.2165,13.2165,13.1846,13.1846,7477100.0
2014-02-18 12:00:00,16.56,16.57,16.54,16.56,5518500.0,13.1926,13.2006,13.1767,13.1926,5518500.0
2014-02-18 12:30:00,16.55,16.57,16.53,16.57,6316100.0,13.1846,13.2006,13.1687,13.2006,6316100.0
2014-02-18 13:00:00,16.57,16.58,16.55,16.57,4928900.0,13.2006,13.2085,13.1846,13.2006,4928900.0
2014-02-18 13:30:00,16.57,16.57,16.53,16.54,4967000.0,13.2006,13.2006,13.1687,13.1767,4967000.0
2014-02-18 14:00:00,16.54,16.55,16.51,16.51,5789000.0,13.1767,13.1846,13.1528,13.1528,5789000.0
2014-02-18 14:30:00,16.52,16.52,16.5,16.51,4930800.0,13.1607,13.1607,13.1448,13.1528,4930800.0
2014-02-18 15:00:00,16.52,16.53,16.5,16.52,8738500.0,13.1607,13.1687,13.1448,13.1607,8738500.0
2014-02-18 15:30:00,16.52,16.54,16.47,16.47,15921600.0,13.1607,13.1767,13.1209,13.1209,15921600.0
2014-02-19 09:30:00,16.38,16.42,16.3,16.38,14705400.0,13.0492,13.0811,12.9855,13.0492,14705400.0
2014-02-19 10:00:00,16.38,16.42,16.34,16.42,8749200.0,13.0492,13.0811,13.0173,13.0811,8749200.0
2014-02-19 10:30:00,16.41,16.45,16.35,16.36,6859300.0,13.0731,13.105,13.0253,13.0333,6859300.0
2014-02-19 11:00:00,16.35,16.37,16.32,16.36,8310400.0,13.0253,13.0412,13.0014,13.0333,8310400.0
2014-02-19 11:30:00,16.36,16.37,16.33,16.33,6293200.0,13.0333,13.0412,13.0094,13.0094,6293200.0
2014-02-19 12:00:00,16.33,16.35,16.26,16.29,8914200.0,13.0094,13.0253,12.9536,12.9775,8914200.0
2014-02-19 12:30:00,16.3,16.35,16.29,16.3,5855300.0,12.9855,13.0253,12.9775,12.9855,5855300.0
2014-02-19 13:00:00,16.31,16.34,16.3,16.32,3304700.0,12.9934,13.0173,12.9855,13.0014,3304700.0
2014-02-19 13:30:00,16.33,16.33,16.31,16.32,2973200.0,13.0094,13.0094,12.9934,13.0014,2973200.0
2014-02-19 14:00:00,16.31,16.37,16.3,16.32,8731300.0,12.9934,13.0412,12.9855,13.0014,8731300.0
2014-02-19 14:30:00,16.33,16.36,16.3,16.32,6191400.0,13.0094,13.0333,12.9855,13.0014,6191400.0
2014-02-19 15:00:00,16.32,16.34,16.22,16.23,10545100.0,13.0014,13.0173,12.9217,12.9297,10545100.0
2014-02-19 15:30:00,16.23,16.25,16.18,16.2,20252200.0,12.9297,12.9456,12.8899,12.9058,20252200.0
2014-02-20 09:30:00,16.22,16.36,16.2,16.22,16151400.0,12.9217,13.0333,12.9058,12.9217,16151400.0
2014-02-20 10:00:00,16.21,16.28,16.18,16.25,11868700.0,12.9138,12.9695,12.8899,12.9456,11868700.0
2014-02-20 10:30:00,16.25,16.34,16.25,16.31,7854700.0,12.9456,13.0173,12.9456,12.9934,7854700.0
2014-02-20 11:00:00,16.32,16.36,16.28,16.3,6753300.0,13.0014,13.0333,12.9695,12.9855,6753300.0
2014-02-20 11:30:00,16.3,16.31,16.26,16.28,5702200.0,12.9855,12.9934,12.9536,12.9695,5702200.0
2014-02-20 12:00:00,16.29,16.32,16.28,16.3,4939100.0,12.9775,13.0014,12.9695,12.9855,4939100.0
2014-02-20 12:30:00,16.31,16.34,16.29,16.32,4321900.0,12.9934,13.0173,12.9775,13.0014,4321900.0
2014-02-20 13:00:00,16.32,16.35,16.3,16.3,3411400.0,13.0014,13.0253,12.9855,12.9855,3411400.0
2014-02-20 13:30:00,16.3,16.33,16.29,16.3,3924600.0,12.9855,13.0094,12.9775,12.9855,3924600.0
2014-02-20 14:00:00,16.3,16.31,16.27,16.28,3543200.0,12.9855,12.9934,12.9616,12.9695,3543200.0
2014-02-20 14:30:00,16.29,16.3,16.26,16.3,3722000.0,12.9775,12.9855,12.9536,12.9855,3722000.0
2014-02-20 15:00:00,16.29,16.32,16.28,16.28,5720300.0,12.9775,13.0014,12.9695,12.9695,5720300.0
2014-02-20 15:30:00,16.28,16.34,16.26,16.29,14645200.0,12.9695,13.0173,12.9536,12.9775,14645200.0
2014-02-21 09:30:00,16.29,16.33,16.25,16.31,11842400.0,12.9775,13.0094,12.9456,12.9934,11842400.0
2014-02-21 10:00:00,16.32,16.34,16.27,16.28,7059500.0,13.0014,13.0173,12.9616,12.9695,7059500.0
2014-02-21 10:30:00,16.29,16.36,16.28,16.35,6113500.0,12.9775,13.0333,12.9695,13.0253,6113500.0
2014-02-21 11:00:00,16.36,16.4,16.34,16.4,8930900.0,13.0333,13.0651,13.0173,13.0651,8930900.0
2014-02-21 11:30:00,16.39,16.41,16.37,16.41,6628700.0,13.0572,13.0731,13.0412,13.0731,6628700.0
2014-02-21 12:00:00,16.41,16.45,16.4,16.43,5836300.0,13.0731,13.105,13.0651,13.089,5836300.0
2014-02-21 12:30:00,16.43,16.43,16.37,16.4,4734700.0,13.089,13.089,13.0412,13.0651,4734700.0
2014-02-21 13:00:00,16.41,16.46,16.4,16.44,4940400.0,13.0731,13.1129,13.0651,13.097,4940400.0
2014-02-21 13:30:00,16.44,16.48,16.42,16.45,6845500.0,13.097,13.1289,13.0811,13.105,6845500.0
2014-02-21 14:00:00,16.45,16.45,16.33,16.35,8342600.0,13.105,13.105,13.0094,13.0253,8342600.0
2014-02-21 14:30:00,16.34,16.35,16.28,16.32,9942200.0,13.0173,13.0253,12.9695,13.0014,9942200.0
2014-02-21 15:00:00,16.32,16.35,16.31,16.35,6126500.0,13.0014,13.0253,12.9934,13.0253,6126500.0
2014-02-21 15:30:00,16.35,16.36,16.26,16.29,14230900.0,13.0253,13.0333,12.9536,12.9775,14230900.0
2014-02-24 09:30:00,16.3,16.41,16.3,16.37,11307900.0,12.9855,13.0731,12.9855,13.0412,11307900.0
2014-02-24 10:00:00,16.38,16.45,16.35,16.41,12192100.0,13.0492,13.105,13.0253,13.0731,12192100.0
2014-02-24 10:30:00,16.41,16.54,16.41,16.49,6939800.0,13.0731,13.1767,13.0731,13.1368,6939800.0
2014-02-24 11:00:00,16.5,16.53,16.47,16.52,5987300.0,13.1448,13.1687,13.1209,13.1607,5987300.0
2014-02-24 11:30:00,16.52,16.58,16.5,16.58,8336900.0,13.1607,13.2085,13.1448,13.2085,8336900.0
2014-02-24 12:00:00,16.57,16.63,16.55,16.6,7914400.0,13.2006,13.2484,13.1846,13.2245,7914400.0
2014-02-24 12:30:00,16.6,16.6,16.55,16.56,4567200.0,13.2245,13.2245,13.1846,13.1926,4567200.0
2014-02-24 13:00:00,16.56,16.59,16.55,16.58,3575300.0,13.1926,13.2165,13.1846,13.2085,3575300.0
2014-02-24 13:30:00,16.57,16.61,16.56,16.57,3999600.0,13.2006,13.2324,13.1926,13.2006,3999600.0
2014-02-24 14:00:00,16.57,16.6,16.57,16.59,2912200.0,13.2006,13.2245,13.2006,13.2165,2912200.0
2014-02-24 14:30:00,16.6,16.61,16.58,16.6,5289700.0,13.2245,13.2324,13.2085,13.2245,5289700.0
2014-02-24 15:00:00,16.6,16.6,16.54,16.54,8204200.0,13.2245,13.2245,13.1767,13.1767,8204200.0
2014-02-24 15:30:00,16.55,16.58,16.52,16.52,14134300.0,13.1846,13.2085,13.1607,13.1607,14134300.0
2014-02-25 09:30:00,16.5,16.53,16.37,16.42,10105300.0,13.1448,13.1687,13.0412,13.0811,10105300.0
2014-02-25 10:00:00,16.41,16.51,16.38,16.43,8399600.0,13.0731,13.1528,13.0492,13.089,8399600.0
2014-02-25 10:30:00,16.43,16.49,16.42,16.49,4121800.0,13.089,13.1368,13.0811,13.1368,4121800.0
2014-02-25 11:00:00,16.49,16.54,16.46,16.54,5045700.0,13.1368,13.1767,13.1129,13.1767,5045700.0
2014-02-25 11:30:00,16.54,16.56,16.47,16.48,4742700.0,13.1767,13.1926,13.1209,13.1289,4742700.0
2014-02-25 12:00:00,16.48,16.51,16.47,16.48,2897100.0,13.1289,13.1528,13.1209,13.1289,2897100.0
2014-02-25 12:30:00,16.48,16.51,16.48,16.51,1758300.0,13.1289,13.1528,13.1289,13.1528,1758300.0
2014-02-25 13:00:00,16.51,16.53,16.49,16.51,1805900.0,13.1528,13.1687,13.1368,13.1528,1805900.0
2014-02-25 13:30:00,16.51,16.53,16.48,16.48,2552000.0,13.1528,13.1687,13.1289,13.1289,2552000.0
2014-02-25 14:00:00,16.48,16.49,16.43,16.45,4109300.0,13.1289,13.1368,13.089,13.105,4109300.0
2014-02-25 14:30:00,16.44,16.46,16.39,16.41,5106000.0,13.097,13.1129,13.0572,13.0731,5106000.0
2014-02-25 15:00:00,16.41,16.41,16.33,16.35,7771800.0,13.0731,13.0731,13.0094,13.0253,7771800.0
2014-02-25 15:30:00,16.35,16.38,16.32,16.33,13729500.0,13.0253,13.0492,13.0014,13.0094,13729500.0
2014-02-26 09:30:00,16.36,16.4,16.13,16.13,17016700.0,13.0333,13.0651,12.85,12.85,17016700.0
2014-02-26 10:00:00,16.13,16.27,16.13,16.23,11685200.0,12.85,12.9616,12.85,12.9297,11685200.0
2014-02-26 10:30:00,16.23,16.29,16.23,16.25,6155400.0,12.9297,12.9775,12.9297,12.9456,6155400.0
2014-02-26 11:00:00,16.25,16.32,16.25,16.31,6259600.0,12.9456,13.0014,12.9456,12.9934,6259600.0
2014-02-26 11:30:00,16.31,16.32,16.25,16.27,3802100.0,12.9934,13.0014,12.9456,12.9616,3802100.0
2014-02-26 12:00:00,16.27,16.33,16.27,16.3,4472100.0,12.9616,13.0094,12.9616,12.9855,4472100.0
2014-02-26 12:30:00,16.3,16.32,16.29,16.29,2977600.0,12.9855,13.0014,12.9775,12.9775,2977600.0
2014-02-26 13:00:00,16.29,16.32,16.27,16.32,2537600.0,12.9775,13.0014,12.9616,13.0014,2537600.0
2014-02-26 13:30:00,16.32,16.32,16.26,16.29,4052900.0,13.0014,13.0014,12.9536,12.9775,4052900.0
2014-02-26 14:00:00,16.28,16.3,16.21,16.21,5169200.0,12.9695,12.9855,12.9138,12.9138,5169200.0
2014-02-26 14:30:00,16.22,16.27,16.21,16.26,4027300.0,12.9217,12.9616,12.9138,12.9536,4027300.0
2014-02-26 15:00:00,16.27,16.28,16.21,16.25,5579300.0,12.9616,12.9695,12.9138,12.9456,5579300.0
2014-02-26 15:30:00,16.25,16.33,16.24,16.32,10346900.0,12.9456,13.0094,12.9377,13.0014,10346900.0
2014-02-27 09:30:00,16.27,16.3,16.21,16.27,7713100.0,12.9616,12.9855,12.9138,12.9616,7713100.0
2014-02-27 10:00:00,16.27,16.32,16.26,16.27,6350300.0,12.9616,13.0014,12.9536,12.9616,6350300.0
2014-02-27 10:30:00,16.27,16.39,16.26,16.38,5663900.0,12.9616,13.0572,12.9536,13.0492,5663900.0
2014-02-27 11:00:00,16.38,16.48,16.37,16.46,6098700.0,13.0492,13.1289,13.0412,13.1129,6098700.0
2014-02-27 11:30:00,16.46,16.46,16.39,16.42,4096300.0,13.1129,13.1129,13.0572,13.0811,4096300.0
2014-02-27 12:00:00,16.42,16.43,16.38,16.41,3305600.0,13.0811,13.089,13.0492,13.0731,3305600.0
2014-02-27 12:30:00,16.42,16.42,16.39,16.42,1605200.0,13.0811,13.0811,13.0572,13.0811,1605200.0
2014-02-27 13:00:00,16.41,16.47,16.41,16.47,3398500.0,13.0731,13.1209,13.0731,13.1209,3398500.0
2014-02-27 13:30:00,16.47,16.49,16.44,16.45,3876200.0,13.1209,13.1368,13.097,13.105,3876200.0
2014-02-27 14:00:00,16.45,16.47,16.38,16.39,4096000.0,13.105,13.1209,13.0492,13.0572,4096000.0
2014-02-27 14:30:00,16.39,16.44,16.37,16.42,4708400.0,13.0572,13.097,13.0412,13.0811,4708400.0
2014-02-27 15:00:00,16.43,16.48,16.41,16.46,4906900.0,13.089,13.1289,13.0731,13.1129,4906900.0
2014-02-27 15:30:00,16.46,16.49,16.42,16.48,10896500.0,13.1129,13.1368,13.0811,13.1289,10896500.0
2014-02-28 09:30:00,16.49,16.51,16.35,16.48,11742100.0,13.1368,13.1528,13.0253,13.1289,11742100.0
2014-02-28 10:00:00,16.48,16.53,16.47,16.49,9122300.0,13.1289,13.1687,13.1209,13.1368,9122300.0
2014-02-28 10:30:00,16.5,16.5,16.45,16.47,5266700.0,13.1448,13.1448,13.105,13.1209,5266700.0
2014-02-28 11:00:00,16.48,16.48,16.41,16.46,6203800.0,13.1289,13.1289,13.0731,13.1129,6203800.0
2014-02-28 11:30:00,16.46,16.56,16.44,16.55,8930300.0,13.1129,13.1926,13.097,13.1846,8930300.0
2014-02-28 12:00:00,16.55,16.64,16.51,16.64,10430600.0,13.1846,13.2563,13.1528,13.2563,10430600.0
2014-02-28 12:30:00,16.64,16.65,16.59,16.64,6677700.0,13.2563,13.2643,13.2165,13.2563,6677700.0
2014-02-28 13:00:00,16.64,16.65,16.62,16.65,4160100.0,13.2563,13.2643,13.2404,13.2643,4160100.0
2014-02-28 13:30:00,16.65,16.65,16.57,16.6,5288000.0,13.2643,13.2643,13.2006,13.2245,5288000.0
2014-02-28 14:00:00,16.6,16.62,16.56,16.62,3801500.0,13.2245,13.2404,13.1926,13.2404,3801500.0
2014-02-28 14:30:00,16.62,16.62,16.49,16.54,9591700.0,13.2404,13.2404,13.1368,13.1767,9591700.0
2014-02-28 15:00:00,16.53,16.54,16.38,16.48,12091500.0,13.1687,13.1767,13.0492,13.1289,12091500.0
2014-02-28 15:30:00,16.48,16.54,16.48,16.52,12445500.0,13.1289,13.1767,13.1289,13.1607,12445500.0
2014-03-03 09:30:00,16.3,16.41,16.24,16.31,14797500.0,12.9855,13.0731,12.9377,12.9934,14797500.0
2014-03-03 10:00:00,16.3,16.35,16.25,16.29,8989400.0,12.9855,13.0253,12.9456,12.9775,8989400.0
2014-03-03 10:30:00,16.29,16.33,16.27,16.32,5249600.0,12.9775,13.0094,12.9616,13.0014,5249600.0
2014-03-03 11:00:00,16.32,16.32,16.25,16.26,6385300.0,13.0014,13.0014,12.9456,12.9536,6385300.0
2014-03-03 11:30:00,16.26,16.28,16.22,16.23,6429900.0,12.9536,12.9695,12.9217,12.9297,6429900.0
2014-03-03 12:00:00,16.24,16.27,16.19,16.23,8038500.0,12.9377,12.9616,12.8978,12.9297,8038500.0
2014-03-03 12:30:00,16.23,16.25,16.21,16.23,3366400.0,12.9297,12.9456,12.9138,12.9297,3366400.0
2014-03-03 13:00:00,16.24,16.3,16.23,16.28,3800200.0,12.9377,12.9855,12.9297,12.9695,3800200.0
2014-03-03 13:30:00,16.27,16.34,16.24,16.33,4387000.0,12.9616,13.0173,12.9377,13.0094,4387000.0
2014-03-03 14:00:00,16.32,16.34,16.28,16.29,2735100.0,13.0014,13.0173,12.9695,12.9775,2735100.0
2014-03-03 14:30:00,16.29,16.33,16.27,16.28,2468500.0,12.9775,13.0094,12.9616,12.9695,2468500.0
2014-03-03 15:00:00,16.29,16.29,16.23,16.26,5395100.0,12.9775,12.9775,12.9297,12.9536,5395100.0
2014-03-03 15:30:00,16.26,16.32,16.23,16.29,9718000.0,12.9536,13.0014,12.9297,12.9775,9718000.0
2014-03-04 09:30:00,16.48,16.55,16.43,16.48,11561100.0,13.1289,13.1846,13.089,13.1289,11561100.0
2014-03-04 10:00:00,16.48,16.54,16.46,16.54,9480800.0,13.1289,13.1767,13.1129,13.1767,9480800.0
2014-03-04 10:30:00,16.54,16.54,16.5,16.51,4829600.0,13.1767,13.1767,13.1448,13.1528,4829600.0
2014-03-04 11:00:00,16.5,16.52,16.49,16.52,5054400.0,13.1448,13.1607,13.1368,13.1607,5054400.0
2014-03-04 11:30:00,16.52,16.54,16.5,16.54,4217900.0,13.1607,13.1767,13.1448,13.1767,4217900.0
2014-03-04 12:00:00,16.54,16.6,16.53,16.59,5580600.0,13.1767,13.2245,13.1687,13.2165,5580600.0
2014-03-04 12:30:00,16.59,16.6,16.57,16.6,4029300.0,13.2165,13.2245,13.2006,13.2245,4029300.0
2014-03-04 13:00:00,16.6,16.65,16.59,16.64,4399700.0,13.2245,13.2643,13.2165,13.2563,4399700.0
2014-03-04 13:30:00,16.65,16.66,16.58,16.63,9157000.0,13.2643,13.2723,13.2085,13.2484,9157000.0
2014-03-04 14:00:00,16.63,16.64,16.58,16.62,3532700.0,13.2484,13.2563,13.2085,13.2404,3532700.0
2014-03-04 14:30:00,16.62,16.65,16.6,16.64,3961300.0,13.2404,13.2643,13.2245,13.2563,3961300.0
2014-03-04 15:00:00,16.64,16.7,16.63,16.69,9411500.0,13.2563,13.3041,13.2484,13.2962,9411500.0
2014-03-04 15:30:00,16.69,16.73,16.67,16.73,16197400.0,13.2962,13.328,13.2802,13.328,16197400.0
2014-03-05 09:30:00,16.79,17.07,16.78,17.04,35345400.0,13.3836,13.6068,13.3756,13.5829,35345400.0
2014-03-05 10:00:00,17.04,17.15,17.0,17.13,19571800.0,13.5829,13.6705,13.551,13.6546,19571800.0
2014-03-05 10:30:00,17.13,17.2,17.13,17.17,17419900.0,13.6546,13.7104,13.6546,13.6865,17419900.0
2014-03-05 11:00:00,17.16,17.22,17.16,17.17,12552200.0,13.6785,13.7263,13.6785,13.6865,12552200.0
2014-03-05 11:30:00,17.17,17.21,17.16,17.2,10581300.0,13.6865,13.7184,13.6785,13.7104,10581300.0
2014-03-05 12:00:00,17.2,17.2,17.13,17.18,8562700.0,13.7104,13.7104,13.6546,13.6945,8562700.0
2014-03-05 12:30:00,17.17,17.2,17.17,17.2,3995300.0,13.6865,13.7104,13.6865,13.7104,3995300.0
2014-03-05 13:00:00,17.2,17.3,17.19,17.27,13036300.0,13.7104,13.7901,13.7024,13.7662,13036300.0
2014-03-05 13:30:00,17.27,17.31,17.25,17.27,10031300.0,13.7662,13.7981,13.7503,13.7662,10031300.0
2014-03-05 14:00:00,17.27,17.29,17.17,17.19,13174800.0,13.7662,13.7821,13.6865,13.7024,13174800.0
2014-03-05 14:30:00,17.18,17.24,17.17,17.21,6966200.0,13.6945,13.7423,13.6865,13.7184,6966200.0
2014-03-05 15:00:00,17.2,17.24,17.19,17.23,7561700.0,13.7104,13.7423,13.7024,13.7343,7561700.0
2014-03-05 15:30:00,17.23,17.25,17.18,17.25,18022200.0,13.7343,13.7503,13.6945,13.7503,18022200.0
2014-03-06 09:30:00,17.42,17.56,17.34,17.54,26761100.0,13.8858,13.9974,13.822,13.9814,26761100.0
2014-03-06 10:00:00,17.54,17.59,17.4,17.45,16740200.0,13.9814,14.0213,13.8698,13.9097,16740200.0
2014-03-06 10:30:00,17.46,17.49,17.41,17.46,8112200.0,13.9177,13.9416,13.8778,13.9177,8112200.0
2014-03-06 11:00:00,17.46,17.47,17.4,17.4,5055600.0,13.9177,13.9256,13.8698,13.8698,5055600.0
2014-03-06 11:30:00,17.41,17.43,17.36,17.38,7089400.0,13.8778,13.8937,13.8379,13.8539,7089400.0
2014-03-06 12:00:00,17.38,17.5,17.38,17.47,7312700.0,13.8539,13.9495,13.8539,13.9256,7312700.0
2014-03-06 12:30:00,17.47,17.49,17.46,17.46,2827700.0,13.9256,13.9416,13.9177,13.9177,2827700.0
2014-03-06 13:00:00,17.46,17.47,17.42,17.44,9761700.0,13.9177,13.9256,13.8858,13.9017,9761700.0
2014-03-06 13:30:00,17.44,17.46,17.35,17.35,5956900.0,13.9017,13.9177,13.83,13.83,5956900.0
2014-03-06 14:00:00,17.36,17.43,17.31,17.4,6054000.0,13.8379,13.8937,13.7981,13.8698,6054000.0
2014-03-06 14:30:00,17.4,17.43,17.38,17.41,5621800.0,13.8698,13.8937,13.8539,13.8778,5621800.0
2014-03-06 15:00:00,17.41,17.43,17.38,17.41,4557400.0,13.8778,13.8937,13.8539,13.8778,4557400.0
2014-03-06 15:30:00,17.41,17.43,17.32,17.36,17209500.0,13.8778,13.8937,13.8061,13.8379,17209500.0
2014-03-07 09:30:00,17.54,17.59,17.4,17.41,19747800.0,13.9814,14.0213,13.8698,13.8778,19747800.0
2014-03-07 10:00:00,17.41,17.5,17.39,17.44,10059800.0,13.8778,13.9495,13.8619,13.9017,10059800.0
2014-03-07 10:30:00,17.45,17.47,17.31,17.34,9640500.0,13.9097,13.9256,13.7981,13.822,9640500.0
2014-03-07 11:00:00,17.35,17.35,17.25,17.34,12696200.0,13.83,13.83,13.7503,13.822,12696200.0
2014-03-07 11:30:00,17.34,17.37,17.31,17.36,5029900.0,13.822,13.8459,13.7981,13.8379,5029900.0
2014-03-07 12:00:00,17.36,17.39,17.3,17.37,3945100.0,13.8379,13.8619,13.7901,13.8459,3945100.0
2014-03-07 12:30:00,17.37,17.4,17.33,17.38,3297400.0,13.8459,13.8698,13.814,13.8539,3297400.0
2014-03-07 13:00:00,17.37,17.4,17.35,17.35,2545000.0,13.8459,13.8698,13.83,13.83,2545000.0
2014-03-07 13:30:00,17.35,17.38,17.27,17.31,3474400.0,13.83,13.8539,13.7662,13.7981,3474400.0
2014-03-07 14:00:00,17.31,17.33,17.26,17.28,4561100.0,13.7981,13.814,13.7582,13.7742,4561100.0
2014-03-07 14:30:00,17.28,17.31,17.26,17.28,5425300.0,13.7742,13.7981,13.7582,13.7742,5425300.0
2014-03-07 15:00:00,17.29,17.32,17.27,17.29,4975700.0,13.7821,13.8061,13.7662,13.7821,4975700.0
2014-03-07 15:30:00,17.29,17.33,17.25,17.32,11661300.0,13.7821,13.814,13.7503,13.8061,11661300.0
2014-03-10 09:30:00,17.27,17.44,17.25,17.43,9774000.0,13.7662,13.9017,13.7503,13.8937,9774000.0
2014-03-10 10:00:00,17.42,17.43,17.3,17.34,7322000.0,13.8858,13.8937,13.7901,13.822,7322000.0
2014-03-10 10:30:00,17.33,17.34,17.25,17.33,5893400.0,13.814,13.822,13.7503,13.814,5893400.0
2014-03-10 11:00:00,17.33,17.44,17.28,17.42,7430000.0,13.814,13.9017,13.7742,13.8858,7430000.0
2014-03-10 11:30:00,17.41,17.44,17.36,17.38,5175700.0,13.8778,13.9017,13.8379,13.8539,5175700.0
2014-03-10 12:00:00,17.38,17.42,17.36,17.42,3057700.0,13.8539,13.8858,13.8379,13.8858,3057700.0
2014-03-10 12:30:00,17.41,17.44,17.4,17.42,1754800.0,13.8778,13.9017,13.8698,13.8858,1754800.0
2014-03-10 13:00:00,17.43,17.44,17.41,17.44,4034200.0,13.8937,13.9017,13.8778,13.9017,4034200.0
2014-03-10 13:30:00,17.44,17.44,17.37,17.4,3283800.0,13.9017,13.9017,13.8459,13.8698,3283800.0
2014-03-10 14:00:00,17.39,17.4,17.36,17.39,4191600.0,13.8619,13.8698,13.8379,13.8619,4191600.0
2014-03-10 14:30:00,17.39,17.44,17.39,17.44,2533600.0,13.8619,13.9017,13.8619,13.9017,2533600.0
2014-03-10 15:00:00,17.44,17.44,17.41,17.43,5239200.0,13.9017,13.9017,13.8778,13.8937,5239200.0
2014-03-10 15:30:00,17.43,17.47,17.42,17.46,10059300.0,13.8937,13.9256,13.8858,13.9177,10059300.0
2014-03-11 09:30:00,17.51,17.52,17.33,17.36,12584200.0,13.9575,13.9655,13.814,13.8379,12584200.0
2014-03-11 10:00:00,17.36,17.39,17.31,17.37,6727800.0,13.8379,13.8619,13.7981,13.8459,6727800.0
2014-03-11 10:30:00,17.37,17.43,17.36,17.41,6074800.0,13.8459,13.8937,13.8379,13.8778,6074800.0
2014-03-11 11:00:00,17.41,17.42,17.36,17.38,3717500.0,13.8778,13.8858,13.8379,13.8539,3717500.0
2014-03-11 11:30:00,17.38,17.38,17.33,17.33,6035100.0,13.8539,13.8539,13.814,13.814,6035100.0
2014-03-11 12:00:00,17.34,17.34,17.31,17.32,5587900.0,13.822,13.822,13.7981,13.8061,5587900.0
2014-03-11 12:30:00,17.32,17.38,17.32,17.35,2603000.0,13.8061,13.8539,13.8061,13.83,2603000.0
2014-03-11 13:00:00,17.35,17.36,17.28,17.29,4320500.0,13.83,13.8379,13.7742,13.7821,4320500.0
2014-03-11 13:30:00,17.29,17.34,17.28,17.33,4522300.0,13.7821,13.822,13.7742,13.814,4522300.0
2014-03-11 14:00:00,17.32,17.37,17.31,17.35,7382900.0,13.8061,13.8459,13.7981,13.83,7382900.0
2014-03-11 14:30:00,17.35,17.36,17.31,17.32,4928100.0,13.83,13.8379,13.7981,13.8061,4928100.0
2014-03-11 15:00:00,17.31,17.32,17.25,17.3,9390300.0,13.7981,13.8061,13.7503,13.7901,9390300.0
2014-03-11 15:30:00,17.3,17.33,17.26,17.27,10141900.0,13.7901,13.814,13.7582,13.7662,10141900.0
2014-03-12 09:30:00,17.18,17.19,17.07,17.11,17003300.0,13.6945,13.7024,13.6068,13.6387,17003300.0
2014-03-12 10:00:00,17.11,17.15,17.07,17.08,9890000.0,13.6387,13.6705,13.6068,13.6147,9890000.0
2014-03-12 10:30:00,17.08,17.2,17.07,17.19,7290900.0,13.6147,13.7104,13.6068,13.7024,7290900.0
2014-03-12 11:00:00,17.2,17.26,17.19,17.26,7668400.0,13.7104,13.7582,13.7024,13.7582,7668400.0
2014-03-12 11:30:00,17.26,17.29,17.21,17.23,5129800.0,13.7582,13.7821,13.7184,13.7343,5129800.0
2014-03-12 12:00:00,17.23,17.27,17.22,17.25,3410200.0,13.7343,13.7662,13.7263,13.7503,3410200.0
2014-03-12 12:30:00,17.25,17.33,17.23,17.32,3349500.0,13.7503,13.814,13.7343,13.8061,3349500.0
2014-03-12 13:00:00,17.33,17.33,17.23,17.25,3515700.0,13.814,13.814,13.7343,13.7503,3515700.0
2014-03-12 13:30:00,17.25,17.27,17.24,17.25,2119300.0,13.7503,13.7662,13.7423,13.7503,2119300.0
2014-03-12 14:00:00,17.24,17.29,17.23,17.26,3441000.0,13.7423,13.7821,13.7343,13.7582,3441000.0
2014-03-12 14:30:00,17.25,17.27,17.22,17.22,2202300.0,13.7503,13.7662,13.7263,13.7263,2202300.0
2014-03-12 15:00:00,17.22,17.24,17.19,17.21,4545000.0,13.7263,13.7423,13.7024,13.7184,4545000.0
2014-03-12 15:30:00,17.22,17.29,17.19,17.28,8885500.0,13.7263,13.7821,13.7024,13.7742,8885500.0
2014-03-13 09:30:00,17.34,17.47,17.3,17.43,12405900.0,13.822,13.9256,13.7901,13.8937,12405900.0
2014-03-13 10:00:00,17.43,17.45,17.38,17.41,6345200.0,13.8937,13.9097,13.8539,13.8778,6345200.0
2014-03-13 10:30:00,17.41,17.42,17.3,17.3,6718900.0,13.8778,13.8858,13.7901,13.7901,6718900.0
2014-03-13 11:00:00,17.3,17.33,17.21,17.22,7932500.0,13.7901,13.814,13.7184,13.7263,7932500.0
2014-03-13 11:30:00,17.22,17.28,17.21,17.24,5042400.0,13.7263,13.7742,13.7184,13.7423,5042400.0
2014-03-13 12:00:00,17.23,17.25,17.18,17.2,4293600.0,13.7343,13.7503,13.6945,13.7104,4293600.0
2014-03-13 12:30:00,17.2,17.21,17.1,17.11,10633700.0,13.7104,13.7184,13.6307,13.6387,10633700.0
2014-03-13 13:00:00,17.12,17.21,17.07,17.21,7696500.0,13.6466,13.7184,13.6068,13.7184,7696500.0
2014-03-13 13:30:00,17.21,17.21,17.14,17.19,3888000.0,13.7184,13.7184,13.6626,13.7024,3888000.0
2014-03-13 14:00:00,17.19,17.2,17.1,17.14,4696200.0,13.7024,13.7104,13.6307,13.6626,4696200.0
2014-03-13 14:30:00,17.13,17.19,17.12,17.16,5544300.0,13.6546,13.7024,13.6466,13.6785,5544300.0
2014-03-13 15:00:00,17.16,17.2,17.11,17.17,7918400.0,13.6785,13.7104,13.6387,13.6865,7918400.0
2014-03-13 15:30:00,17.16,17.21,17.13,17.18,11445900.0,13.6785,13.7184,13.6546,13.6945,11445900.0
2014-03-14 09:30:00,17.08,17.22,17.06,17.07,12761500.0,13.6147,13.7263,13.5988,13.6068,12761500.0
2014-03-14 10:00:00,17.07,17.16,17.06,17.07,9657700.0,13.6068,13.6785,13.5988,13.6068,9657700.0
2014-03-14 10:30:00,17.07,17.09,16.96,16.96,9558900.0,13.6068,13.6227,13.5191,13.5191,9558900.0
2014-03-14 11:00:00,16.97,16.98,16.82,16.86,16396700.0,13.5271,13.535,13.4075,13.4394,16396700.0
2014-03-14 11:30:00,16.86,17.05,16.84,16.92,15175300.0,13.4394,13.5908,13.4234,13.4872,15175300.0
2014-03-14 12:00:00,16.93,16.95,16.9,16.9,5378700.0,13.4952,13.5111,13.4713,13.4713,5378700.0
2014-03-14 12:30:00,16.9,16.93,16.87,16.89,4981000.0,13.4713,13.4952,13.4474,13.4633,4981000.0
2014-03-14 13:00:00,16.89,16.91,16.8,16.81,7664600.0,13.4633,13.4792,13.3916,13.3995,7664600.0
2014-03-14 13:30:00,16.82,16.84,16.76,16.84,6970400.0,13.4075,13.4234,13.3597,13.4234,6970400.0
2014-03-14 14:00:00,16.83,16.89,16.81,16.87,5593300.0,13.4155,13.4633,13.3995,13.4474,5593300.0
2014-03-14 14:30:00,16.87,16.87,16.77,16.77,5394400.0,13.4474,13.4474,13.3676,13.3676,5394400.0
2014-03-14 15:00:00,16.77,16.84,16.76,16.8,7408900.0,13.3676,13.4234,13.3597,13.3916,7408900.0
2014-03-14 15:30:00,16.8,16.83,16.76,16.79,16649600.0,13.3916,13.4155,13.3597,13.3836,16649600.0
2014-03-17 09:30:00,16.98,17.16,16.97,17.12,16236500.0,13.535,13.6785,13.5271,13.6466,16236500.0
2014-03-17 10:00:00,17.12,17.17,17.08,17.08,8501600.0,13.6466,13.6865,13.6147,13.6147,8501600.0
2014-03-17 10:30:00,17.09,17.13,17.06,17.13,6473200.0,13.6227,13.6546,13.5988,13.6546,6473200.0
2014-03-17 11:00:00,17.13,17.16,17.07,17.09,4792900.0,13.6546,13.6785,13.6068,13.6227,4792900.0
2014-03-17 11:30:00,17.09,17.12,17.06,17.12,3472800.0,13.6227,13.6466,13.5988,13.6466,3472800.0
2014-03-17 12:00:00,17.12,17.15,17.1,17.12,3797500.0,13.6466,13.6705,13.6307,13.6466,3797500.0
2014-03-17 12:30:00,17.12,17.13,17.06,17.08,3641600.0,13.6466,13.6546,13.5988,13.6147,3641600.0
2014-03-17 13:00:00,17.08,17.09,17.05,17.07,3025100.0,13.6147,13.6227,13.5908,13.6068,3025100.0
2014-03-17 13:30:00,17.07,17.09,17.06,17.07,2579500.0,13.6068,13.6227,13.5988,13.6068,2579500.0
2014-03-17 14:00:00,17.07,17.12,17.06,17.11,3369000.0,13.6068,13.6466,13.5988,13.6387,3369000.0
2014-03-17 14:30:00,17.11,17.12,17.08,17.09,2274600.0,13.6387,13.6466,13.6147,13.6227,2274600.0
2014-03-17 15:00:00,17.09,17.12,17.07,17.1,3469300.0,13.6227,13.6466,13.6068,13.6307,3469300.0
2014-03-17 15:30:00,17.1,17.11,17.06,17.1,9674300.0,13.6307,13.6387,13.5988,13.6307,9674300.0
2014-03-18 09:30:00,17.14,17.19,17.07,17.19,10411500.0,13.6626,13.7024,13.6068,13.7024,10411500.0
2014-03-18 10:00:00,17.19,17.21,17.15,17.18,5641700.0,13.7024,13.7184,13.6705,13.6945,5641700.0
2014-03-18 10:30:00,17.19,17.22,17.16,17.18,4672400.0,13.7024,13.7263,13.6785,13.6945,4672400.0
2014-03-18 11:00:00,17.17,17.21,17.17,17.19,3114400.0,13.6865,13.7184,13.6865,13.7024,3114400.0
2014-03-18 11:30:00,17.19,17.2,17.15,17.2,3189300.0,13.7024,13.7104,13.6705,13.7104,3189300.0
2014-03-18 12:00:00,17.2,17.21,17.17,17.18,2458700.0,13.7104,13.7184,13.6865,13.6945,2458700.0
2014-03-18 12:30:00,17.18,17.18,17.15,17.17,1555000.0,13.6945,13.6945,13.6705,13.6865,1555000.0
2014-03-18 13:00:00,17.17,17.2,17.16,17.18,1432400.0,13.6865,13.7104,13.6785,13.6945,1432400.0
2014-03-18 13:30:00,17.19,17.2,17.17,17.18,2398700.0,13.7024,13.7104,13.6865,13.6945,2398700.0
2014-03-18 14:00:00,17.17,17.19,17.16,17.18,2682700.0,13.6865,13.7024,13.6785,13.6945,2682700.0
2014-03-18 14:30:00,17.18,17.2,17.16,17.19,2592000.0,13.6945,13.7104,13.6785,13.7024,2592000.0
2014-03-18 15:00:00,17.19,17.2,17.16,17.18,3416200.0,13.7024,13.7104,13.6785,13.6945,3416200.0
2014-03-18 15:30:00,17.19,17.2,17.16,17.2,8996700.0,13.7024,13.7104,13.6785,13.7104,8996700.0
2014-03-19 09:30:00,17.16,17.23,17.12,17.2,7093600.0,13.6785,13.7343,13.6466,13.7104,7093600.0
2014-03-19 10:00:00,17.2,17.21,17.16,17.19,3884000.0,13.7104,13.7184,13.6785,13.7024,3884000.0
2014-03-19 10:30:00,17.19,17.21,17.18,17.19,2945000.0,13.7024,13.7184,13.6945,13.7024,2945000.0
2014-03-19 11:00:00,17.19,17.21,17.18,17.18,1474700.0,13.7024,13.7184,13.6945,13.6945,1474700.0
2014-03-19 11:30:00,17.19,17.2,17.16,17.18,2165100.0,13.7024,13.7104,13.6785,13.6945,2165100.0
2014-03-19 12:00:00,17.18,17.22,17.17,17.18,3040200.0,13.6945,13.7263,13.6865,13.6945,3040200.0
2014-03-19 12:30:00,17.17,17.23,17.17,17.23,2091900.0,13.6865,13.7343,13.6865,13.7343,2091900.0
2014-03-19 13:00:00,17.23,17.24,17.21,17.23,1551800.0,13.7343,13.7423,13.7184,13.7343,1551800.0
2014-03-19 13:30:00,17.24,17.28,17.23,17.28,6818900.0,13.7423,13.7742,13.7343,13.7742,6818900.0
2014-03-19 14:00:00,17.28,17.49,17.24,17.48,20857100.0,13.7742,13.9416,13.7423,13.9336,20857100.0
2014-03-19 14:30:00,17.47,17.48,17.39,17.43,13185800.0,13.9256,13.9336,13.8619,13.8937,13185800.0
2014-03-19 15:00:00,17.44,17.45,17.25,17.39,16249100.0,13.9017,13.9097,13.7503,13.8619,16249100.0
2014-03-19 15:30:00,17.39,17.48,17.36,17.44,16014900.0,13.8619,13.9336,13.8379,13.9017,16014900.0
2014-03-20 09:30:00,17.44,17.59,17.43,17.53,18552900.0,13.9017,14.0213,13.8937,13.9735,18552900.0
2014-03-20 10:00:00,17.53,17.73,17.5,17.71,23408700.0,13.9735,14.1329,13.9495,14.1169,23408700.0
2014-03-20 10:30:00,17.72,17.75,17.68,17.7,10543200.0,14.1249,14.1488,14.093,14.109,10543200.0
2014-03-20 11:00:00,17.7,17.74,17.63,17.73,8889100.0,14.109,14.1408,14.0532,14.1329,8889100.0
2014-03-20 11:30:00,17.72,17.78,17.72,17.78,6763600.0,14.1249,14.1727,14.1249,14.1727,6763600.0
2014-03-20 12:00:00,17.78,17.79,17.73,17.79,9657400.0,14.1727,14.1807,14.1329,14.1807,9657400.0
2014-03-20 12:30:00,17.78,17.88,17.78,17.88,12833400.0,14.1727,14.2524,14.1727,14.2524,12833400.0
2014-03-20 13:00:00,17.87,17.98,17.87,17.9,16791600.0,14.2445,14.3322,14.2445,14.2684,16791600.0
2014-03-20 13:30:00,17.9,17.93,17.88,17.91,8141700.0,14.2684,14.2923,14.2524,14.2764,8141700.0
2014-03-20 14:00:00,17.92,18.0,17.91,17.98,9093500.0,14.2843,14.3481,14.2764,14.3322,9093500.0
2014-03-20 14:30:00,17.98,17.99,17.88,17.89,8371900.0,14.3322,14.3401,14.2524,14.2604,8371900.0
2014-03-20 15:00:00,17.89,17.94,17.82,17.89,10328000.0,14.2604,14.3003,14.2046,14.2604,10328000.0
2014-03-20 15:30:00,17.89,17.95,17.89,17.94,13748000.0,14.2604,14.3082,14.2604,14.3003,13748000.0
2014-03-21 09:30:00,18.03,18.03,17.61,17.71,40827100.0,14.372,14.372,14.0372,14.1169,40827100.0
2014-03-21 10:00:00,17.71,17.75,17.65,17.75,10789800.0,14.1169,14.1488,14.0691,14.1488,10789800.0
2014-03-21 10:30:00,17.75,17.89,17.73,17.88,10859200.0,14.1488,14.2604,14.1329,14.2524,10859200.0
2014-03-21 11:00:00,17.89,17.92,17.83,17.87,8205000.0,14.2604,14.2843,14.2126,14.2445,8205000.0
2014-03-21 11:30:00,17.88,17.89,17.8,17.81,4427600.0,14.2524,14.2604,14.1887,14.1966,4427600.0
2014-03-21 12:00:00,17.81,17.82,17.69,17.7,5918200.0,14.1966,14.2046,14.101,14.109,5918200.0
2014-03-21 12:30:00,17.7,17.74,17.68,17.74,4663300.0,14.109,14.1408,14.093,14.1408,4663300.0
2014-03-21 13:00:00,17.74,17.78,17.66,17.69,5302000.0,14.1408,14.1727,14.0771,14.101,5302000.0
2014-03-21 13:30:00,17.69,17.74,17.67,17.68,4865200.0,14.101,14.1408,14.085,14.093,4865200.0
2014-03-21 14:00:00,17.68,17.68,17.6,17.6,6217600.0,14.093,14.093,14.0292,14.0292,6217600.0
2014-03-21 14:30:00,17.6,17.68,17.58,17.66,5977600.0,14.0292,14.093,14.0133,14.0771,5977600.0
2014-03-21 15:00:00,17.66,17.68,17.61,17.66,6117200.0,14.0771,14.093,14.0372,14.0771,6117200.0
2014-03-21 15:30:00,17.66,17.66,17.56,17.59,13024800.0,14.0771,14.0771,13.9974,14.0213,13024800.0
2014-03-24 09:30:00,17.62,17.65,17.43,17.45,24304200.0,14.0452,14.0691,13.8937,13.9097,24304200.0
2014-03-24 10:00:00,17.45,17.45,17.35,17.39,15261000.0,13.9097,13.9097,13.83,13.8619,15261000.0
2014-03-24 10:30:00,17.39,17.45,17.3,17.43,11329600.0,13.8619,13.9097,13.7901,13.8937,11329600.0
2014-03-24 11:00:00,17.43,17.44,17.35,17.37,5470500.0,13.8937,13.9017,13.83,13.8459,5470500.0
2014-03-24 11:30:00,17.37,17.4,17.34,17.35,4805200.0,13.8459,13.8698,13.822,13.83,4805200.0
2014-03-24 12:00:00,17.34,17.35,17.3,17.31,6189600.0,13.822,13.83,13.7901,13.7981,6189600.0
2014-03-24 12:30:00,17.32,17.35,17.31,17.32,4963400.0,13.8061,13.83,13.7981,13.8061,4963400.0
2014-03-24 13:00:00,17.32,17.35,17.3,17.34,3731600.0,13.8061,13.83,13.7901,13.822,3731600.0
2014-03-24 13:30:00,17.34,17.39,17.33,17.37,5119200.0,13.822,13.8619,13.814,13.8459,5119200.0
2014-03-24 14:00:00,17.38,17.39,17.33,17.36,4217100.0,13.8539,13.8619,13.814,13.8379,4217100.0
2014-03-24 14:30:00,17.36,17.43,17.34,17.38,5370900.0,13.8379,13.8937,13.822,13.8539,5370900.0
2014-03-24 15:00:00,17.38,17.43,17.34,17.43,6782200.0,13.8539,13.8937,13.822,13.8937,6782200.0
2014-03-24 15:30:00,17.43,17.45,17.37,17.38,11218600.0,13.8937,13.9097,13.8459,13.8539,11218600.0
2014-03-25 09:30:00,17.49,17.58,17.41,17.43,13505100.0,13.9416,14.0133,13.8778,13.8937,13505100.0
2014-03-25 10:00:00,17.43,17.5,17.37,17.38,9781600.0,13.8937,13.9495,13.8459,13.8539,9781600.0
2014-03-25 10:30:00,17.39,17.39,17.34,17.37,9013900.0,13.8619,13.8619,13.822,13.8459,9013900.0
2014-03-25 11:00:00,17.37,17.4,17.34,17.35,5222000.0,13.8459,13.8698,13.822,13.83,5222000.0
2014-03-25 11:30:00,17.35,17.37,17.29,17.32,6360600.0,13.83,13.8459,13.7821,13.8061,6360600.0
2014-03-25 12:00:00,17.32,17.33,17.26,17.28,4490300.0,13.8061,13.814,13.7582,13.7742,4490300.0
2014-03-25 12:30:00,17.27,17.35,17.27,17.31,4060300.0,13.7662,13.83,13.7662,13.7981,4060300.0
2014-03-25 13:00:00,17.32,17.36,17.3,17.35,3637800.0,13.8061,13.8379,13.7901,13.83,3637800.0
2014-03-25 13:30:00,17.36,17.38,17.33,17.33,3137000.0,13.8379,13.8539,13.814,13.814,3137000.0
2014-03-25 14:00:00,17.33,17.35,17.28,17.28,4561500.0,13.814,13.83,13.7742,13.7742,4561500.0
2014-03-25 14:30:00,17.29,17.31,17.28,17.29,3144500.0,13.7821,13.7981,13.7742,13.7821,3144500.0
2014-03-25 15:00:00,17.29,17.32,17.26,17.27,8896200.0,13.7821,13.8061,13.7582,13.7662,8896200.0
2014-03-25 15:30:00,17.27,17.29,17.2,17.22,15828800.0,13.7662,13.7821,13.7104,13.7263,15828800.0
2014-03-26 09:30:00,17.38,17.4,17.25,17.31,12466000.0,13.8539,13.8698,13.7503,13.7981,12466000.0
2014-03-26 10:00:00,17.31,17.34,17.25,17.31,8072100.0,13.7981,13.822,13.7503,13.7981,8072100.0
2014-03-26 10:30:00,17.31,17.35,17.3,17.32,5108700.0,13.7981,13.83,13.7901,13.8061,5108700.0
2014-03-26 11:00:00,17.33,17.35,17.31,17.34,4014600.0,13.814,13.83,13.7981,13.822,4014600.0
2014-03-26 11:30:00,17.35,17.35,17.3,17.34,4499400.0,13.83,13.83,13.7901,13.822,4499400.0
2014-03-26 12:00:00,17.34,17.34,17.28,17.28,3876600.0,13.822,13.822,13.7742,13.7742,3876600.0
2014-03-26 12:30:00,17.28,17.36,17.27,17.36,3719300.0,13.7742,13.8379,13.7662,13.8379,3719300.0
2014-03-26 13:00:00,17.36,17.36,17.25,17.26,4327500.0,13.8379,13.8379,13.7503,13.7582,4327500.0
2014-03-26 13:30:00,17.26,17.26,17.2,17.23,7636300.0,13.7582,13.7582,13.7104,13.7343,7636300.0
2014-03-26 14:00:00,17.23,17.28,17.22,17.23,4610400.0,13.7343,13.7742,13.7263,13.7343,4610400.0
2014-03-26 14:30:00,17.22,17.28,17.21,17.27,5970000.0,13.7263,13.7742,13.7184,13.7662,5970000.0
2014-03-26 15:00:00,17.27,17.27,17.18,17.2,6295500.0,13.7662,13.7662,13.6945,13.7104,6295500.0
2014-03-26 15:30:00,17.2,17.25,17.18,17.19,14608400.0,13.7104,13.7503,13.6945,13.7024,14608400.0
2014-03-27 09:30:00,17.28,17.49,17.22,17.42,25270700.0,13.7742,13.9416,13.7263,13.8858,25270700.0
2014-03-27 10:00:00,17.42,17.45,17.32,17.33,14897200.0,13.8858,13.9097,13.8061,13.814,14897200.0
2014-03-27 10:30:00,17.34,17.36,17.21,17.24,11433200.0,13.822,13.8379,13.7184,13.7423,11433200.0
2014-03-27 11:00:00,17.23,17.24,17.11,17.12,14411700.0,13.7343,13.7423,13.6387,13.6466,14411700.0
2014-03-27 11:30:00,17.13,17.13,16.83,16.92,23049700.0,13.6546,13.6546,13.4155,13.4872,23049700.0
2014-03-27 12:00:00,16.92,16.96,16.86,16.94,8806500.0,13.4872,13.5191,13.4394,13.5032,8806500.0
2014-03-27 12:30:00,16.94,17.0,16.9,16.96,6846600.0,13.5032,13.551,13.4713,13.5191,6846600.0
2014-03-27 13:00:00,16.96,17.06,16.95,17.05,5258000.0,13.5191,13.5988,13.5111,13.5908,5258000.0
2014-03-27 13:30:00,17.04,17.07,16.98,16.98,4896500.0,13.5829,13.6068,13.535,13.535,4896500.0
2014-03-27 14:00:00,16.98,16.99,16.91,16.96,5688200.0,13.535,13.543,13.4792,13.5191,5688200.0
2014-03-27 14:30:00,16.96,16.99,16.93,16.98,5010100.0,13.5191,13.543,13.4952,13.535,5010100.0
2014-03-27 15:00:00,16.98,17.0,16.91,16.99,7891600.0,13.535,13.551,13.4792,13.543,7891600.0
2014-03-27 15:30:00,16.98,17.02,16.95,17.0,13222700.0,13.535,13.5669,13.5111,13.551,13222700.0
2014-03-28 09:30:00,17.08,17.15,16.95,17.07,12742800.0,13.6147,13.6705,13.5111,13.6068,12742800.0
2014-03-28 10:00:00,17.07,17.14,17.05,17.06,10193700.0,13.6068,13.6626,13.5908,13.5988,10193700.0
2014-03-28 10:30:00,17.07,17.1,17.05,17.07,4748000.0,13.6068,13.6307,13.5908,13.6068,4748000.0
2014-03-28 11:00:00,17.07,17.07,17.0,17.02,3994300.0,13.6068,13.6068,13.551,13.5669,3994300.0
2014-03-28 11:30:00,17.02,17.03,16.88,16.95,8192400.0,13.5669,13.5749,13.4553,13.5111,8192400.0
2014-03-28 12:00:00,16.94,16.97,16.92,16.92,3539900.0,13.5032,13.5271,13.4872,13.4872,3539900.0
2014-03-28 12:30:00,16.92,16.93,16.9,16.92,3114800.0,13.4872,13.4952,13.4713,13.4872,3114800.0
2014-03-28 13:00:00,16.91,16.94,16.85,16.88,4409100.0,13.4792,13.5032,13.4314,13.4553,4409100.0
2014-03-28 13:30:00,16.88,16.93,16.87,16.93,2805100.0,13.4553,13.4952,13.4474,13.4952,2805100.0
2014-03-28 14:00:00,16.93,16.95,16.86,16.94,4182400.0,13.4952,13.5111,13.4394,13.5032,4182400.0
2014-03-28 14:30:00,16.93,16.96,16.91,16.95,3557400.0,13.4952,13.5191,13.4792,13.5111,3557400.0
2014-03-28 15:00:00,16.95,16.97,16.88,16.91,3823600.0,13.5111,13.5271,13.4553,13.4792,3823600.0
2014-03-28 15:30:00,16.91,16.98,16.91,16.98,8537700.0,13.4792,13.535,13.4792,13.535,8537700.0
2014-03-31 09:30:00,17.15,17.27,17.12,17.25,14448600.0,13.6705,13.7662,13.6466,13.7503,14448600.0
2014-03-31 10:00:00,17.25,17.26,17.19,17.23,5739600.0,13.7503,13.7582,13.7024,13.7343,5739600.0
2014-03-31 10:30:00,17.23,17.25,17.2,17.2,3903200.0,13.7343,13.7503,13.7104,13.7104,3903200.0
2014-03-31 11:00:00,17.21,17.21,17.17,17.2,2857700.0,13.7184,13.7184,13.6865,13.7104,2857700.0
2014-03-31 11:30:00,17.19,17.23,17.18,17.2,2562700.0,13.7024,13.7343,13.6945,13.7104,2562700.0
2014-03-31 12:00:00,17.2,17.23,17.19,17.2,2213600.0,13.7104,13.7343,13.7024,13.7104,2213600.0
2014-03-31 12:30:00,17.21,17.22,17.18,17.2,2353600.0,13.7184,13.7263,13.6945,13.7104,2353600.0
2014-03-31 13:00:00,17.2,17.2,17.17,17.19,1991700.0,13.7104,13.7104,13.6865,13.7024,1991700.0
2014-03-31 13:30:00,17.19,17.2,17.17,17.18,1557300.0,13.7024,13.7104,13.6865,13.6945,1557300.0
2014-03-31 14:00:00,17.17,17.23,17.17,17.2,1825500.0,13.6865,13.7343,13.6865,13.7104,1825500.0
2014-03-31 14:30:00,17.19,17.2,17.17,17.19,2104100.0,13.7024,13.7104,13.6865,13.7024,2104100.0
2014-03-31 15:00:00,17.18,17.19,17.16,17.18,3526400.0,13.6945,13.7024,13.6785,13.6945,3526400.0
2014-03-31 15:30:00,17.18,17.22,17.17,17.21,8521500.0,13.6945,13.7263,13.6865,13.7184,8521500.0
2014-04-01 09:30:00,17.28,17.35,17.26,17.34,8800900.0,13.7742,13.83,13.7582,13.822,8800900.0
2014-04-01 10:00:00,17.34,17.4,17.33,17.38,7759600.0,13.822,13.8698,13.814,13.8539,7759600.0
2014-04-01 10:30:00,17.38,17.39,17.3,17.34,5450100.0,13.8539,13.8619,13.7901,13.822,5450100.0
2014-04-01 11:00:00,17.34,17.35,17.32,17.35,2918100.0,13.822,13.83,13.8061,13.83,2918100.0
2014-04-01 11:30:00,17.34,17.37,17.3,17.32,3593000.0,13.822,13.8459,13.7901,13.8061,3593000.0
2014-04-01 12:00:00,17.32,17.33,17.28,17.32,2882200.0,13.8061,13.814,13.7742,13.8061,2882200.0
2014-04-01 12:30:00,17.32,17.34,17.3,17.33,2227600.0,13.8061,13.822,13.7901,13.814,2227600.0
2014-04-01 13:00:00,17.32,17.33,17.28,17.29,2665200.0,13.8061,13.814,13.7742,13.7821,2665200.0
2014-04-01 13:30:00,17.29,17.34,17.28,17.33,2618600.0,13.7821,13.822,13.7742,13.814,2618600.0
2014-04-01 14:00:00,17.33,17.34,17.31,17.32,1720700.0,13.814,13.822,13.7981,13.8061,1720700.0
2014-04-01 14:30:00,17.33,17.34,17.3,17.33,2720900.0,13.814,13.822,13.7901,13.814,2720900.0
2014-04-01 15:00:00,17.33,17.35,17.31,17.35,1905000.0,13.814,13.83,13.7981,13.83,1905000.0
2014-04-01 15:30:00,17.35,17.36,17.32,17.35,7645100.0,13.83,13.8379,13.8061,13.83,7645100.0
2014-04-02 09:30:00,17.35,17.38,17.13,17.15,13397400.0,13.83,13.8539,13.6546,13.6705,13397400.0
2014-04-02 10:00:00,17.16,17.2,17.13,17.19,7138500.0,13.6785,13.7104,13.6546,13.7024,7138500.0
2014-04-02 10:30:00,17.19,17.23,17.17,17.19,4508800.0,13.7024,13.7343,13.6865,13.7024,4508800.0
2014-04-02 11:00:00,17.19,17.21,17.15,17.18,3350400.0,13.7024,13.7184,13.6705,13.6945,3350400.0
2014-04-02 11:30:00,17.17,17.22,17.16,17.21,2584400.0,13.6865,13.7263,13.6785,13.7184,2584400.0
2014-04-02 12:00:00,17.21,17.25,17.18,17.24,3159000.0,13.7184,13.7503,13.6945,13.7423,3159000.0
2014-04-02 12:30:00,17.23,17.24,17.2,17.21,1451500.0,13.7343,13.7423,13.7104,13.7184,1451500.0
2014-04-02 13:00:00,17.22,17.25,17.21,17.21,2549300.0,13.7263,13.7503,13.7184,13.7184,2549300.0
2014-04-02 13:30:00,17.21,17.22,17.16,17.19,2086200.0,13.7184,13.7263,13.6785,13.7024,2086200.0
2014-04-02 14:00:00,17.19,17.23,17.18,17.21,2414100.0,13.7024,13.7343,13.6945,13.7184,2414100.0
2014-04-02 14:30:00,17.2,17.22,17.16,17.19,2688800.0,13.7104,13.7263,13.6785,13.7024,2688800.0
2014-04-02 15:00:00,17.19,17.23,17.17,17.23,4577700.0,13.7024,13.7343,13.6865,13.7343,4577700.0
2014-04-02 15:30:00,17.23,17.27,17.22,17.23,9706900.0,13.7343,13.7662,13.7263,13.7343,9706900.0
2014-04-03 09:30:00,17.21,17.24,17.13,17.17,7360500.0,13.7184,13.7423,13.6546,13.6865,7360500.0
2014-04-03 10:00:00,17.18,17.18,17.07,17.1,7420000.0,13.6945,13.6945,13.6068,13.6307,7420000.0
2014-04-03 10:30:00,17.09,17.12,17.05,17.08,6052800.0,13.6227,13.6466,13.5908,13.6147,6052800.0
2014-04-03 11:00:00,17.09,17.09,17.03,17.05,4146100.0,13.6227,13.6227,13.5749,13.5908,4146100.0
2014-04-03 11:30:00,17.06,17.1,17.04,17.09,3119800.0,13.5988,13.6307,13.5829,13.6227,3119800.0
2014-04-03 12:00:00,17.09,17.13,17.08,17.1,2522400.0,13.6227,13.6546,13.6147,13.6307,2522400.0
2014-04-03 12:30:00,17.11,17.11,17.07,17.1,1905700.0,13.6387,13.6387,13.6068,13.6307,1905700.0
2014-04-03 13:00:00,17.1,17.14,17.1,17.12,2821400.0,13.6307,13.6626,13.6307,13.6466,2821400.0
2014-04-03 13:30:00,17.12,17.15,17.1,17.11,2157400.0,13.6466,13.6705,13.6307,13.6387,2157400.0
2014-04-03 14:00:00,17.11,17.12,17.05,17.05,1966200.0,13.6387,13.6466,13.5908,13.5908,1966200.0
2014-04-03 14:30:00,17.05,17.09,17.04,17.09,3095400.0,13.5908,13.6227,13.5829,13.6227,3095400.0
2014-04-03 15:00:00,17.09,17.13,17.08,17.12,2807000.0,13.6227,13.6546,13.6147,13.6466,2807000.0
2014-04-03 15:30:00,17.13,17.15,17.12,17.14,6555200.0,13.6546,13.6705,13.6466,13.6626,6555200.0
2014-04-04 09:30:00,17.21,17.22,17.06,17.17,11152600.0,13.7184,13.7263,13.5988,13.6865,11152600.0
2014-04-04 10:00:00,17.16,17.19,17.1,17.13,5046700.0,13.6785,13.7024,13.6307,13.6546,5046700.0
2014-04-04 10:30:00,17.13,17.15,17.09,17.11,4628400.0,13.6546,13.6705,13.6227,13.6387,4628400.0
2014-04-04 11:00:00,17.11,17.12,17.04,17.06,5526300.0,13.6387,13.6466,13.5829,13.5988,5526300.0
2014-04-04 11:30:00,17.06,17.07,17.0,17.03,5928600.0,13.5988,13.6068,13.551,13.5749,5928600.0
2014-04-04 12:00:00,17.02,17.03,16.96,17.01,6383300.0,13.5669,13.5749,13.5191,13.559,6383300.0
2014-04-04 12:30:00,17.01,17.03,16.96,16.97,4703500.0,13.559,13.5749,13.5191,13.5271,4703500.0
2014-04-04 13:00:00,16.96,16.98,16.92,16.95,5379100.0,13.5191,13.535,13.4872,13.5111,5379100.0
2014-04-04 13:30:00,16.95,16.96,16.88,16.89,6069100.0,13.5111,13.5191,13.4553,13.4633,6069100.0
2014-04-04 14:00:00,16.89,16.92,16.87,16.88,5527300.0,13.4633,13.4872,13.4474,13.4553,5527300.0
2014-04-04 14:30:00,16.87,16.89,16.81,16.84,8286600.0,13.4474,13.4633,13.3995,13.4234,8286600.0
2014-04-04 15:00:00,16.84,16.84,16.76,16.8,11284700.0,13.4234,13.4234,13.3597,13.3916,11284700.0
2014-04-04 15:30:00,16.8,16.81,16.7,16.73,21951800.0,13.3916,13.3995,13.3118,13.3358,21951800.0
2014-04-07 09:30:00,16.69,16.71,16.44,16.6,20026900.0,13.3039,13.3198,13.1046,13.2321,20026900.0
2014-04-07 10:00:00,16.6,16.64,16.54,16.57,8076500.0,13.2321,13.264,13.1843,13.2082,8076500.0
2014-04-07 10:30:00,16.57,16.57,16.5,16.5,5899700.0,13.2082,13.2082,13.1524,13.1524,5899700.0
2014-04-07 11:00:00,16.5,16.57,16.47,16.47,5998300.0,13.1524,13.2082,13.1285,13.1285,5998300.0
2014-04-07 11:30:00,16.48,16.5,16.42,16.42,5292200.0,13.1365,13.1524,13.0887,13.0887,5292200.0
2014-04-07 12:00:00,16.42,16.44,16.3,16.33,9799700.0,13.0887,13.1046,12.993,13.0169,9799700.0
2014-04-07 12:30:00,16.34,16.42,16.33,16.38,5676600.0,13.0249,13.0887,13.0169,13.0568,5676600.0
2014-04-07 13:00:00,16.37,16.38,16.31,16.31,5198100.0,13.0488,13.0568,13.001,13.001,5198100.0
2014-04-07 13:30:00,16.32,16.33,16.28,16.3,7462000.0,13.0089,13.0169,12.9771,12.993,7462000.0
2014-04-07 14:00:00,16.3,16.32,16.24,16.26,7947700.0,12.993,13.0089,12.9452,12.9611,7947700.0
2014-04-07 14:30:00,16.27,16.41,16.19,16.39,12653600.0,12.9691,13.0807,12.9053,13.0647,12653600.0
2014-04-07 15:00:00,16.39,16.45,16.37,16.43,7867400.0,13.0647,13.1126,13.0488,13.0966,7867400.0
2014-04-07 15:30:00,16.43,16.45,16.38,16.39,13865700.0,13.0966,13.1126,13.0568,13.0647,13865700.0
2014-04-08 09:30:00,16.37,16.45,16.27,16.27,11628400.0,13.0488,13.1126,12.9691,12.9691,11628400.0
2014-04-08 10:00:00,16.26,16.34,16.25,16.25,7543300.0,12.9611,13.0249,12.9531,12.9531,7543300.0
2014-04-08 10:30:00,16.26,16.38,16.25,16.35,5277400.0,12.9611,13.0568,12.9531,13.0329,5277400.0
2014-04-08 11:00:00,16.36,16.48,16.36,16.45,6867400.0,13.0408,13.1365,13.0408,13.1126,6867400.0
2014-04-08 11:30:00,16.45,16.46,16.36,16.39,4207300.0,13.1126,13.1205,13.0408,13.0647,4207300.0
2014-04-08 12:00:00,16.39,16.45,16.38,16.45,3351100.0,13.0647,13.1126,13.0568,13.1126,3351100.0
2014-04-08 12:30:00,16.45,16.45,16.38,16.38,3521500.0,13.1126,13.1126,13.0568,13.0568,3521500.0
2014-04-08 13:00:00,16.39,16.5,16.38,16.48,4176700.0,13.0647,13.1524,13.0568,13.1365,4176700.0
2014-04-08 13:30:00,16.48,16.49,16.44,16.47,3751300.0,13.1365,13.1445,13.1046,13.1285,3751300.0
2014-04-08 14:00:00,16.46,16.47,16.35,16.36,4372300.0,13.1205,13.1285,13.0329,13.0408,4372300.0
2014-04-08 14:30:00,16.36,16.39,16.32,16.36,3740600.0,13.0408,13.0647,13.0089,13.0408,3740600.0
2014-04-08 15:00:00,16.36,16.44,16.32,16.42,4325400.0,13.0408,13.1046,13.0089,13.0887,4325400.0
2014-04-08 15:30:00,16.42,16.45,16.4,16.43,8605300.0,13.0887,13.1126,13.0727,13.0966,8605300.0
2014-04-09 09:30:00,16.55,16.57,16.36,16.41,12474200.0,13.1923,13.2082,13.0408,13.0807,12474200.0
2014-04-09 10:00:00,16.41,16.45,16.35,16.37,6564900.0,13.0807,13.1126,13.0329,13.0488,6564900.0
2014-04-09 10:30:00,16.37,16.42,16.36,16.39,4249000.0,13.0488,13.0887,13.0408,13.0647,4249000.0
2014-04-09 11:00:00,16.39,16.45,16.38,16.41,3081600.0,13.0647,13.1126,13.0568,13.0807,3081600.0
2014-04-09 11:30:00,16.4,16.49,16.39,16.46,3954600.0,13.0727,13.1445,13.0647,13.1205,3954600.0
2014-04-09 12:00:00,16.47,16.47,16.42,16.45,3260100.0,13.1285,13.1285,13.0887,13.1126,3260100.0
2014-04-09 12:30:00,16.45,16.47,16.42,16.42,3065000.0,13.1126,13.1285,13.0887,13.0887,3065000.0
2014-04-09 13:00:00,16.42,16.44,16.42,16.43,1330600.0,13.0887,13.1046,13.0887,13.0966,1330600.0
2014-04-09 13:30:00,16.43,16.47,16.4,16.45,3436200.0,13.0966,13.1285,13.0727,13.1126,3436200.0
2014-04-09 14:00:00,16.45,16.63,16.44,16.6,9322800.0,13.1126,13.256,13.1046,13.2321,9322800.0
2014-04-09 14:30:00,16.6,16.61,16.52,16.53,5208400.0,13.2321,13.2401,13.1684,13.1763,5208400.0
2014-04-09 15:00:00,16.53,16.57,16.5,16.51,4383600.0,13.1763,13.2082,13.1524,13.1604,4383600.0
2014-04-09 15:30:00,16.51,16.63,16.51,16.62,10650200.0,13.1604,13.256,13.1604,13.2481,10650200.0
2014-04-10 09:30:00,16.62,16.62,16.45,16.48,9378200.0,13.2481,13.2481,13.1126,13.1365,9378200.0
2014-04-10 10:00:00,16.48,16.49,16.41,16.44,5973500.0,13.1365,13.1445,13.0807,13.1046,5973500.0
2014-04-10 10:30:00,16.45,16.45,16.37,16.37,4051800.0,13.1126,13.1126,13.0488,13.0488,4051800.0
2014-04-10 11:00:00,16.37,16.39,16.29,16.3,7487700.0,13.0488,13.0647,12.985,12.993,7487700.0
2014-04-10 11:30:00,16.3,16.34,16.26,16.26,5225900.0,12.993,13.0249,12.9611,12.9611,5225900.0
2014-04-10 12:00:00,16.27,16.28,16.21,16.25,7383300.0,12.9691,12.9771,12.9213,12.9531,7383300.0
2014-04-10 12:30:00,16.24,16.27,16.18,16.19,5595700.0,12.9452,12.9691,12.8973,12.9053,5595700.0
2014-04-10 13:00:00,16.19,16.23,16.15,16.18,6731500.0,12.9053,12.9372,12.8734,12.8973,6731500.0
2014-04-10 13:30:00,16.19,16.2,16.15,16.2,4308000.0,12.9053,12.9133,12.8734,12.9133,4308000.0
2014-04-10 14:00:00,16.2,16.28,16.19,16.22,6871900.0,12.9133,12.9771,12.9053,12.9292,6871900.0
2014-04-10 14:30:00,16.22,16.23,16.17,16.19,5533400.0,12.9292,12.9372,12.8894,12.9053,5533400.0
2014-04-10 15:00:00,16.19,16.19,16.1,16.15,8556200.0,12.9053,12.9053,12.8336,12.8734,8556200.0
2014-04-10 15:30:00,16.15,16.21,16.12,16.12,13818700.0,12.8734,12.9213,12.8495,12.8495,13818700.0
2014-04-11 09:30:00,15.86,15.93,15.62,15.92,28161000.0,12.6423,12.6981,12.451,12.6901,28161000.0
2014-04-11 10:00:00,15.93,15.95,15.77,15.9,14499300.0,12.6981,12.714,12.5705,12.6742,14499300.0
2014-04-11 10:30:00,15.89,16.05,15.88,16.02,10285000.0,12.6662,12.7937,12.6582,12.7698,10285000.0
2014-04-11 11:00:00,16.02,16.13,15.98,15.99,14659600.0,12.7698,12.8575,12.7379,12.7459,14659600.0
2014-04-11 11:30:00,15.99,16.07,15.93,16.0,5836100.0,12.7459,12.8097,12.6981,12.7539,5836100.0
2014-04-11 12:00:00,15.99,16.03,15.93,15.96,4078100.0,12.7459,12.7778,12.6981,12.722,4078100.0
2014-04-11 12:30:00,15.96,15.97,15.94,15.97,3235500.0,12.722,12.7299,12.706,12.7299,3235500.0
2014-04-11 13:00:00,15.97,15.98,15.9,15.92,6948600.0,12.7299,12.7379,12.6742,12.6901,6948600.0
2014-04-11 13:30:00,15.91,15.95,15.88,15.89,3598300.0,12.6821,12.714,12.6582,12.6662,3598300.0
2014-04-11 14:00:00,15.88,15.92,15.83,15.85,5444300.0,12.6582,12.6901,12.6184,12.6343,5444300.0
2014-04-11 14:30:00,15.85,15.87,15.79,15.87,5897500.0,12.6343,12.6502,12.5865,12.6502,5897500.0
2014-04-11 15:00:00,15.86,15.91,15.82,15.88,5652600.0,12.6423,12.6821,12.6104,12.6582,5652600.0
2014-04-11 15:30:00,15.88,15.88,15.77,15.78,13693500.0,12.6582,12.6582,12.5705,12.5785,13693500.0
2014-04-14 09:30:00,16.05,16.22,15.95,16.01,20617300.0,12.7937,12.9292,12.714,12.7618,20617300.0
2014-04-14 10:00:00,16.0,16.09,15.92,15.97,10137300.0,12.7539,12.8256,12.6901,12.7299,10137300.0
2014-04-14 10:30:00,15.97,16.06,15.95,16.03,8596300.0,12.7299,12.8017,12.714,12.7778,8596300.0
2014-04-14 11:00:00,16.03,16.05,15.96,15.98,4485700.0,12.7778,12.7937,12.722,12.7379,4485700.0
2014-04-14 11:30:00,15.99,16.06,15.97,16.02,4433000.0,12.7459,12.8017,12.7299,12.7698,4433000.0
2014-04-14 12:00:00,16.02,16.04,15.98,16.04,2989200.0,12.7698,12.7857,12.7379,12.7857,2989200.0
2014-04-14 12:30:00,16.04,16.08,16.0,16.01,3785700.0,12.7857,12.8176,12.7539,12.7618,3785700.0
2014-04-14 13:00:00,16.01,16.03,16.0,16.0,2980700.0,12.7618,12.7778,12.7539,12.7539,2980700.0
2014-04-14 13:30:00,16.0,16.02,15.99,15.99,3461800.0,12.7539,12.7698,12.7459,12.7459,3461800.0
2014-04-14 14:00:00,16.0,16.03,15.96,15.97,3597100.0,12.7539,12.7778,12.722,12.7299,3597100.0
2014-04-14 14:30:00,15.97,15.98,15.93,15.94,5032600.0,12.7299,12.7379,12.6981,12.706,5032600.0
2014-04-14 15:00:00,15.94,15.94,15.78,15.87,8177400.0,12.706,12.706,12.5785,12.6502,8177400.0
2014-04-14 15:30:00,15.87,16.01,15.86,15.99,13339600.0,12.6502,12.7618,12.6423,12.7459,13339600.0
2014-04-15 09:30:00,16.09,16.38,16.03,16.35,19582100.0,12.8256,13.0568,12.7778,13.0329,19582100.0
2014-04-15 10:00:00,16.35,16.36,16.21,16.23,14616600.0,13.0329,13.0408,12.9213,12.9372,14616600.0
2014-04-15 10:30:00,16.23,16.25,16.16,16.19,12531400.0,12.9372,12.9531,12.8814,12.9053,12531400.0
2014-04-15 11:00:00,16.2,16.2,16.07,16.15,11482800.0,12.9133,12.9133,12.8097,12.8734,11482800.0
2014-04-15 11:30:00,16.15,16.21,16.06,16.08,5863300.0,12.8734,12.9213,12.8017,12.8176,5863300.0
2014-04-15 12:00:00,16.09,16.09,16.0,16.05,5844900.0,12.8256,12.8256,12.7539,12.7937,5844900.0
2014-04-15 12:30:00,16.05,16.06,15.98,16.0,4801700.0,12.7937,12.8017,12.7379,12.7539,4801700.0
2014-04-15 13:00:00,15.99,16.01,15.96,16.0,4720400.0,12.7459,12.7618,12.722,12.7539,4720400.0
2014-04-15 13:30:00,16.0,16.16,15.99,16.16,7242800.0,12.7539,12.8814,12.7459,12.8814,7242800.0
2014-04-15 14:00:00,16.16,16.2,16.13,16.16,4472600.0,12.8814,12.9133,12.8575,12.8814,4472600.0
2014-04-15 14:30:00,16.16,16.29,16.15,16.22,5349600.0,12.8814,12.985,12.8734,12.9292,5349600.0
2014-04-15 15:00:00,16.22,16.33,16.19,16.33,8624500.0,12.9292,13.0169,12.9053,13.0169,8624500.0
2014-04-15 15:30:00,16.33,16.41,16.27,16.39,18748800.0,13.0169,13.0807,12.9691,13.0647,18748800.0
2014-04-16 09:30:00,16.2,16.22,15.86,15.97,35336600.0,12.9133,12.9292,12.6423,12.7299,35336600.0
2014-04-16 10:00:00,15.97,15.98,15.78,15.8,25301600.0,12.7299,12.7379,12.5785,12.5944,25301600.0
2014-04-16 10:30:00,15.8,15.97,15.79,15.92,12783600.0,12.5944,12.7299,12.5865,12.6901,12783600.0
2014-04-16 11:00:00,15.92,16.02,15.9,16.0,9943500.0,12.6901,12.7698,12.6742,12.7539,9943500.0
2014-04-16 11:30:00,15.99,16.02,15.95,15.98,6743500.0,12.7459,12.7698,12.714,12.7379,6743500.0
2014-04-16 12:00:00,15.98,16.07,15.97,16.05,7793200.0,12.7379,12.8097,12.7299,12.7937,7793200.0
2014-04-16 12:30:00,16.05,16.05,15.98,16.0,4826900.0,12.7937,12.7937,12.7379,12.7539,4826900.0
2014-04-16 13:00:00,16.0,16.04,15.95,16.02,4975100.0,12.7539,12.7857,12.714,12.7698,4975100.0
2014-04-16 13:30:00,16.03,16.04,15.98,16.03,4106100.0,12.7778,12.7857,12.7379,12.7778,4106100.0
2014-04-16 14:00:00,16.04,16.05,15.97,15.99,5312600.0,12.7857,12.7937,12.7299,12.7459,5312600.0
2014-04-16 14:30:00,15.99,16.01,15.96,16.0,6499000.0,12.7459,12.7618,12.722,12.7539,6499000.0
2014-04-16 15:00:00,16.0,16.1,16.0,16.08,7753400.0,12.7539,12.8336,12.7539,12.8176,7753400.0
2014-04-16 15:30:00,16.09,16.15,16.07,16.13,15821100.0,12.8256,12.8734,12.8097,12.8575,15821100.0
2014-04-17 09:30:00,16.14,16.2,16.0,16.07,16130700.0,12.8655,12.9133,12.7539,12.8097,16130700.0
2014-04-17 10:00:00,16.07,16.07,15.93,16.06,13141700.0,12.8097,12.8097,12.6981,12.8017,13141700.0
2014-04-17 10:30:00,16.06,16.11,16.03,16.09,5847500.0,12.8017,12.8415,12.7778,12.8256,5847500.0
2014-04-17 11:00:00,16.09,16.14,16.08,16.14,5221400.0,12.8256,12.8655,12.8176,12.8655,5221400.0
2014-04-17 11:30:00,16.14,16.16,16.13,16.16,4939500.0,12.8655,12.8814,12.8575,12.8814,4939500.0
2014-04-17 12:00:00,16.16,16.24,16.15,16.2,6605500.0,12.8814,12.9452,12.8734,12.9133,6605500.0
2014-04-17 12:30:00,16.19,16.21,16.16,16.21,3533500.0,12.9053,12.9213,12.8814,12.9213,3533500.0
2014-04-17 13:00:00,16.21,16.23,16.19,16.21,3285200.0,12.9213,12.9372,12.9053,12.9213,3285200.0
2014-04-17 13:30:00,16.21,16.25,16.21,16.23,3865400.0,12.9213,12.9531,12.9213,12.9372,3865400.0
2014-04-17 14:00:00,16.23,16.24,16.17,16.19,3874200.0,12.9372,12.9452,12.8894,12.9053,3874200.0
2014-04-17 14:30:00,16.19,16.21,16.16,16.18,4037700.0,12.9053,12.9213,12.8814,12.8973,4037700.0
2014-04-17 15:00:00,16.18,16.24,16.16,16.2,4236300.0,12.8973,12.9452,12.8814,12.9133,4236300.0
2014-04-17 15:30:00,16.21,16.22,16.15,16.16,11008000.0,12.9213,12.9292,12.8734,12.8814,11008000.0
2014-04-21 09:30:00,16.15,16.17,16.07,16.14,5966900.0,12.8734,12.8894,12.8097,12.8655,5966900.0
2014-04-21 10:00:00,16.14,16.15,16.09,16.13,4156400.0,12.8655,12.8734,12.8256,12.8575,4156400.0
2014-04-21 10:30:00,16.13,16.13,16.08,16.11,3440300.0,12.8575,12.8575,12.8176,12.8415,3440300.0
2014-04-21 11:00:00,16.11,16.14,16.1,16.1,2741300.0,12.8415,12.8655,12.8336,12.8336,2741300.0
2014-04-21 11:30:00,16.11,16.11,16.08,16.1,2005400.0,12.8415,12.8415,12.8176,12.8336,2005400.0
2014-04-21 12:00:00,16.1,16.1,16.06,16.07,2800300.0,12.8336,12.8336,12.8017,12.8097,2800300.0
2014-04-21 12:30:00,16.07,16.1,16.06,16.1,1395100.0,12.8097,12.8336,12.8017,12.8336,1395100.0
2014-04-21 13:00:00,16.09,16.1,16.08,16.09,1241200.0,12.8256,12.8336,12.8176,12.8256,1241200.0
2014-04-21 13:30:00,16.08,16.09,16.06,16.07,1753200.0,12.8176,12.8256,12.8017,12.8097,1753200.0
2014-04-21 14:00:00,16.07,16.08,16.06,16.07,1527700.0,12.8097,12.8176,12.8017,12.8097,1527700.0
2014-04-21 14:30:00,16.07,16.08,16.04,16.07,3490700.0,12.8097,12.8176,12.7857,12.8097,3490700.0
2014-04-21 15:00:00,16.08,16.08,16.03,16.05,3347200.0,12.8176,12.8176,12.7778,12.7937,3347200.0
2014-04-21 15:30:00,16.05,16.09,16.04,16.08,6651400.0,12.7937,12.8256,12.7857,12.8176,6651400.0
2014-04-22 09:30:00,16.09,16.17,16.04,16.16,8023000.0,12.8256,12.8894,12.7857,12.8814,8023000.0
2014-04-22 10:00:00,16.17,16.25,16.14,16.23,7457500.0,12.8894,12.9531,12.8655,12.9372,7457500.0
2014-04-22 10:30:00,16.23,16.27,16.19,16.21,6199400.0,12.9372,12.9691,12.9053,12.9213,6199400.0
2014-04-22 11:00:00,16.21,16.27,16.2,16.25,4701100.0,12.9213,12.9691,12.9133,12.9531,4701100.0
2014-04-22 11:30:00,16.25,16.25,16.21,16.23,2788700.0,12.9531,12.9531,12.9213,12.9372,2788700.0
2014-04-22 12:00:00,16.24,16.27,16.23,16.26,3024800.0,12.9452,12.9691,12.9372,12.9611,3024800.0
2014-04-22 12:30:00,16.25,16.27,16.24,16.25,2809400.0,12.9531,12.9691,12.9452,12.9531,2809400.0
2014-04-22 13:00:00,16.26,16.26,16.22,16.26,3180000.0,12.9611,12.9611,12.9292,12.9611,3180000.0
2014-04-22 13:30:00,16.26,16.29,16.25,16.27,2976400.0,12.9611,12.985,12.9531,12.9691,2976400.0
2014-04-22 14:00:00,16.27,16.28,16.23,16.27,3281100.0,12.9691,12.9771,12.9372,12.9691,3281100.0
2014-04-22 14:30:00,16.27,16.32,16.26,16.31,7079700.0,12.9691,13.0089,12.9611,13.001,7079700.0
2014-04-22 15:00:00,16.31,16.31,16.26,16.26,7059800.0,13.001,13.001,12.9611,12.9611,7059800.0
2014-04-22 15:30:00,16.26,16.34,16.26,16.29,12341800.0,12.9611,13.0249,12.9611,12.985,12341800.0
2014-04-23 09:30:00,16.3,16.35,16.23,16.34,8543000.0,12.993,13.0329,12.9372,13.0249,8543000.0
2014-04-23 10:00:00,16.34,16.35,16.26,16.3,6188000.0,13.0249,13.0329,12.9611,12.993,6188000.0
2014-04-23 10:30:00,16.29,16.35,16.27,16.32,3922100.0,12.985,13.0329,12.9691,13.0089,3922100.0
2014-04-23 11:00:00,16.32,16.34,16.26,16.27,2784300.0,13.0089,13.0249,12.9611,12.9691,2784300.0
2014-04-23 11:30:00,16.27,16.3,16.27,16.29,2550200.0,12.9691,12.993,12.9691,12.985,2550200.0
2014-04-23 12:00:00,16.29,16.3,16.27,16.29,1380900.0,12.985,12.993,12.9691,12.985,1380900.0
2014-04-23 12:30:00,16.29,16.35,16.28,16.32,2028700.0,12.985,13.0329,12.9771,13.0089,2028700.0
2014-04-23 13:00:00,16.33,16.35,16.29,16.31,2697200.0,13.0169,13.0329,12.985,13.001,2697200.0
2014-04-23 13:30:00,16.31,16.34,16.29,16.33,2119400.0,13.001,13.0249,12.985,13.0169,2119400.0
2014-04-23 14:00:00,16.32,16.34,16.3,16.33,2023300.0,13.0089,13.0249,12.993,13.0169,2023300.0
2014-04-23 14:30:00,16.32,16.35,16.32,16.34,2363200.0,13.0089,13.0329,13.0089,13.0249,2363200.0
2014-04-23 15:00:00,16.34,16.36,16.32,16.35,2675700.0,13.0249,13.0408,13.0089,13.0329,2675700.0
2014-04-23 15:30:00,16.35,16.4,16.34,16.36,7318400.0,13.0329,13.0727,13.0249,13.0408,7318400.0
2014-04-24 09:30:00,16.44,16.5,16.24,16.34,12749700.0,13.1046,13.1524,12.9452,13.0249,12749700.0
2014-04-24 10:00:00,16.34,16.35,16.21,16.33,7383900.0,13.0249,13.0329,12.9213,13.0169,7383900.0
2014-04-24 10:30:00,16.33,16.41,16.32,16.37,5680800.0,13.0169,13.0807,13.0089,13.0488,5680800.0
2014-04-24 11:00:00,16.37,16.46,16.35,16.43,3891600.0,13.0488,13.1205,13.0329,13.0966,3891600.0
2014-04-24 11:30:00,16.43,16.45,16.38,16.41,2948700.0,13.0966,13.1126,13.0568,13.0807,2948700.0
2014-04-24 12:00:00,16.41,16.42,16.38,16.39,1914900.0,13.0807,13.0887,13.0568,13.0647,1914900.0
2014-04-24 12:30:00,16.39,16.45,16.39,16.43,2123300.0,13.0647,13.1126,13.0647,13.0966,2123300.0
2014-04-24 13:00:00,16.43,16.46,16.43,16.45,1886900.0,13.0966,13.1205,13.0966,13.1126,1886900.0
2014-04-24 13:30:00,16.44,16.45,16.37,16.39,3583500.0,13.1046,13.1126,13.0488,13.0647,3583500.0
2014-04-24 14:00:00,16.39,16.42,16.36,16.39,3134200.0,13.0647,13.0887,13.0408,13.0647,3134200.0
2014-04-24 14:30:00,16.4,16.41,16.36,16.39,2319300.0,13.0727,13.0807,13.0408,13.0647,2319300.0
2014-04-24 15:00:00,16.39,16.41,16.38,16.39,1820500.0,13.0647,13.0807,13.0568,13.0647,1820500.0
2014-04-24 15:30:00,16.39,16.4,16.31,16.35,17620600.0,13.0647,13.0727,13.001,13.0329,17620600.0
2014-04-25 09:30:00,16.1,16.16,16.07,16.13,13191300.0,12.8336,12.8814,12.8097,12.8575,13191300.0
2014-04-25 10:00:00,16.14,16.23,16.11,16.16,7195300.0,12.8655,12.9372,12.8415,12.8814,7195300.0
2014-04-25 10:30:00,16.16,16.18,16.09,16.1,5105000.0,12.8814,12.8973,12.8256,12.8336,5105000.0
2014-04-25 11:00:00,16.1,16.12,16.06,16.1,5595400.0,12.8336,12.8495,12.8017,12.8336,5595400.0
2014-04-25 11:30:00,16.1,16.11,16.06,16.09,3269500.0,12.8336,12.8415,12.8017,12.8256,3269500.0
2014-04-25 12:00:00,16.09,16.12,16.08,16.09,2383100.0,12.8256,12.8495,12.8176,12.8256,2383100.0
2014-04-25 12:30:00,16.09,16.1,16.06,16.06,2636200.0,12.8256,12.8336,12.8017,12.8017,2636200.0
2014-04-25 13:00:00,16.07,16.07,16.03,16.05,3799800.0,12.8097,12.8097,12.7778,12.7937,3799800.0
2014-04-25 13:30:00,16.05,16.08,16.02,16.05,2700300.0,12.7937,12.8176,12.7698,12.7937,2700300.0
2014-04-25 14:00:00,16.06,16.06,16.0,16.02,3582700.0,12.8017,12.8017,12.7539,12.7698,3582700.0
2014-04-25 14:30:00,16.02,16.03,15.96,15.96,6165900.0,12.7698,12.7778,12.722,12.722,6165900.0
2014-04-25 15:00:00,15.96,15.99,15.94,15.98,5627500.0,12.722,12.7459,12.706,12.7379,5627500.0
2014-04-25 15:30:00,15.97,16.0,15.93,15.95,13897900.0,12.7299,12.7539,12.6981,12.714,13897900.0
2014-04-28 09:30:00,15.33,15.38,15.06,15.16,56889400.0,12.2198,12.2597,12.0046,12.0843,56889400.0
2014-04-28 10:00:00,15.17,15.41,15.16,15.26,37579800.0,12.0923,12.2836,12.0843,12.164,37579800.0
2014-04-28 10:30:00,15.27,15.4,15.17,15.17,23546500.0,12.172,12.2756,12.0923,12.0923,23546500.0
2014-04-28 11:00:00,15.17,15.25,15.1,15.13,20221800.0,12.0923,12.156,12.0365,12.0604,20221800.0
2014-04-28 11:30:00,15.13,15.22,15.09,15.1,20836600.0,12.0604,12.1321,12.0285,12.0365,20836600.0
2014-04-28 12:00:00,15.1,15.18,15.09,15.11,12790000.0,12.0365,12.1002,12.0285,12.0444,12790000.0
2014-04-28 12:30:00,15.11,15.12,15.01,15.02,17216800.0,12.0444,12.0524,11.9647,11.9727,17216800.0
2014-04-28 13:00:00,15.02,15.03,14.87,14.9,22579200.0,11.9727,11.9807,11.8531,11.877,22579200.0
2014-04-28 13:30:00,14.89,15.02,14.86,14.91,19145500.0,11.8691,11.9727,11.8452,11.885,19145500.0
2014-04-28 14:00:00,14.9,15.0,14.86,15.0,15925400.0,11.877,11.9567,11.8452,11.9567,15925400.0
2014-04-28 14:30:00,15.0,15.02,14.92,14.94,11863300.0,11.9567,11.9727,11.893,11.9089,11863300.0
2014-04-28 15:00:00,14.94,15.0,14.93,14.99,16267100.0,11.9089,11.9567,11.9009,11.9488,16267100.0
2014-04-28 15:30:00,14.99,15.01,14.95,14.96,34079400.0,11.9488,11.9647,11.9169,11.9249,34079400.0
2014-04-29 09:30:00,15.04,15.11,14.91,15.09,30132300.0,11.9886,12.0444,11.885,12.0285,30132300.0
2014-04-29 10:00:00,15.1,15.19,15.07,15.12,18411100.0,12.0365,12.1082,12.0125,12.0524,18411100.0
2014-04-29 10:30:00,15.11,15.17,15.1,15.12,8655600.0,12.0444,12.0923,12.0365,12.0524,8655600.0
2014-04-29 11:00:00,15.12,15.13,15.07,15.13,9012100.0,12.0524,12.0604,12.0125,12.0604,9012100.0
2014-04-29 11:30:00,15.13,15.17,15.1,15.15,7128400.0,12.0604,12.0923,12.0365,12.0763,7128400.0
2014-04-29 12:00:00,15.16,15.22,15.15,15.22,6602800.0,12.0843,12.1321,12.0763,12.1321,6602800.0
2014-04-29 12:30:00,15.21,15.3,15.2,15.28,6512100.0,12.1241,12.1959,12.1162,12.1799,6512100.0
2014-04-29 13:00:00,15.27,15.28,15.23,15.23,6540000.0,12.172,12.1799,12.1401,12.1401,6540000.0
2014-04-29 13:30:00,15.23,15.24,15.15,15.19,7477200.0,12.1401,12.1481,12.0763,12.1082,7477200.0
2014-04-29 14:00:00,15.19,15.22,15.16,15.17,8271200.0,12.1082,12.1321,12.0843,12.0923,8271200.0
2014-04-29 14:30:00,15.18,15.19,15.12,15.14,9941600.0,12.1002,12.1082,12.0524,12.0683,9941600.0
2014-04-29 15:00:00,15.14,15.25,15.13,15.24,7417000.0,12.0683,12.156,12.0604,12.1481,7417000.0
2014-04-29 15:30:00,15.24,15.24,15.19,15.23,14459800.0,12.1481,12.1481,12.1082,12.1401,14459800.0
2014-04-30 09:30:00,15.26,15.27,15.13,15.18,9967200.0,12.164,12.172,12.0604,12.1002,9967200.0
2014-04-30 10:00:00,15.18,15.24,15.14,15.21,7140000.0,12.1002,12.1481,12.0683,12.1241,7140000.0
2014-04-30 10:30:00,15.21,15.23,15.16,15.18,4174700.0,12.1241,12.1401,12.0843,12.1002,4174700.0
2014-04-30 11:00:00,15.18,15.19,15.15,15.18,4285100.0,12.1002,12.1082,12.0763,12.1002,4285100.0
2014-04-30 11:30:00,15.18,15.2,15.16,15.19,3638900.0,12.1002,12.1162,12.0843,12.1082,3638900.0
2014-04-30 12:00:00,15.18,15.19,15.16,15.18,3067700.0,12.1002,12.1082,12.0843,12.1002,3067700.0
2014-04-30 12:30:00,15.18,15.19,15.16,15.18,2522600.0,12.1002,12.1082,12.0843,12.1002,2522600.0
2014-04-30 13:00:00,15.18,15.2,15.17,15.17,2554100.0,12.1002,12.1162,12.0923,12.0923,2554100.0
2014-04-30 13:30:00,15.17,15.2,15.16,15.17,4071800.0,12.0923,12.1162,12.0843,12.0923,4071800.0
2014-04-30 14:00:00,15.17,15.22,15.15,15.18,5933200.0,12.0923,12.1321,12.0763,12.1002,5933200.0
2014-04-30 14:30:00,15.19,15.22,15.18,15.21,5090500.0,12.1082,12.1321,12.1002,12.1241,5090500.0
2014-04-30 15:00:00,15.2,15.21,15.16,15.18,5475100.0,12.1162,12.1241,12.0843,12.1002,5475100.0
2014-04-30 15:30:00,15.18,15.2,15.14,15.15,13854100.0,12.1002,12.1162,12.0683,12.0763,13854100.0
2014-05-01 09:30:00,15.14,15.22,15.12,15.15,8918800.0,12.0683,12.1321,12.0524,12.0763,8918800.0
2014-05-01 10:00:00,15.16,15.19,15.12,15.17,6761300.0,12.0843,12.1082,12.0524,12.0923,6761300.0
2014-05-01 10:30:00,15.17,15.2,15.15,15.17,7783200.0,12.0923,12.1162,12.0763,12.0923,7783200.0
2014-05-01 11:00:00,15.18,15.19,15.13,15.19,4915600.0,12.1002,12.1082,12.0604,12.1082,4915600.0
2014-05-01 11:30:00,15.19,15.2,15.16,15.17,2524300.0,12.1082,12.1162,12.0843,12.0923,2524300.0
2014-05-01 12:00:00,15.17,15.2,15.16,15.2,2701800.0,12.0923,12.1162,12.0843,12.1162,2701800.0
2014-05-01 12:30:00,15.2,15.2,15.15,15.16,2363600.0,12.1162,12.1162,12.0763,12.0843,2363600.0
2014-05-01 13:00:00,15.16,15.18,15.13,15.13,2104100.0,12.0843,12.1002,12.0604,12.0604,2104100.0
2014-05-01 13:30:00,15.13,15.14,15.06,15.08,4607500.0,12.0604,12.0683,12.0046,12.0205,4607500.0
2014-05-01 14:00:00,15.08,15.13,15.06,15.12,3072900.0,12.0205,12.0604,12.0046,12.0524,3072900.0
2014-05-01 14:30:00,15.13,15.13,15.06,15.08,3456200.0,12.0604,12.0604,12.0046,12.0205,3456200.0
2014-05-01 15:00:00,15.08,15.12,15.05,15.06,4197300.0,12.0205,12.0524,11.9966,12.0046,4197300.0
2014-05-01 15:30:00,15.05,15.09,15.03,15.08,10217500.0,11.9966,12.0285,11.9807,12.0205,10217500.0
2014-05-02 09:30:00,15.18,15.24,15.12,15.24,10541700.0,12.1002,12.1481,12.0524,12.1481,10541700.0
2014-05-02 10:00:00,15.23,15.29,15.21,15.25,8076200.0,12.1401,12.1879,12.1241,12.156,8076200.0
2014-05-02 10:30:00,15.25,15.25,15.1,15.12,7633800.0,12.156,12.156,12.0365,12.0524,7633800.0
2014-05-02 11:00:00,15.12,15.18,15.12,15.15,4567900.0,12.0524,12.1002,12.0524,12.0763,4567900.0
2014-05-02 11:30:00,15.15,15.21,15.14,15.21,3561300.0,12.0763,12.1241,12.0683,12.1241,3561300.0
2014-05-02 12:00:00,15.21,15.25,15.19,15.24,3906400.0,12.1241,12.156,12.1082,12.1481,3906400.0
2014-05-02 12:30:00,15.24,15.25,15.22,15.25,2946800.0,12.1481,12.156,12.1321,12.156,2946800.0
2014-05-02 13:00:00,15.25,15.27,15.21,15.22,4209600.0,12.156,12.172,12.1241,12.1321,4209600.0
2014-05-02 13:30:00,15.23,15.23,15.17,15.18,3120000.0,12.1401,12.1401,12.0923,12.1002,3120000.0
2014-05-02 14:00:00,15.19,15.2,15.16,15.19,2675600.0,12.1082,12.1162,12.0843,12.1082,2675600.0
2014-05-02 14:30:00,15.19,15.21,15.18,15.2,1500900.0,12.1082,12.1241,12.1002,12.1162,1500900.0
2014-05-02 15:00:00,15.2,15.26,15.19,15.23,4502800.0,12.1162,12.164,12.1082,12.1401,4502800.0
2014-05-02 15:30:00,15.23,15.25,15.21,15.24,6625500.0,12.1401,12.156,12.1241,12.1481,6625500.0
2014-05-05 09:30:00,15.08,15.09,15.02,15.05,10180600.0,12.0205,12.0285,11.9727,11.9966,10180600.0
2014-05-05 10:00:00,15.06,15.11,15.04,15.08,6457900.0,12.0046,12.0444,11.9886,12.0205,6457900.0
2014-05-05 10:30:00,15.09,15.13,15.08,15.1,4001500.0,12.0285,12.0604,12.0205,12.0365,4001500.0
2014-05-05 11:00:00,15.09,15.1,15.05,15.07,2887300.0,12.0285,12.0365,11.9966,12.0125,2887300.0
2014-05-05 11:30:00,15.07,15.1,15.07,15.09,2816200.0,12.0125,12.0365,12.0125,12.0285,2816200.0
2014-05-05 12:00:00,15.08,15.1,15.08,15.1,1255600.0,12.0205,12.0365,12.0205,12.0365,1255600.0
2014-05-05 12:30:00,15.1,15.1,15.06,15.07,1417200.0,12.0365,12.0365,12.0046,12.0125,1417200.0
2014-05-05 13:00:00,15.07,15.07,15.05,15.06,1999400.0,12.0125,12.0125,11.9966,12.0046,1999400.0
2014-05-05 13:30:00,15.06,15.07,15.05,15.06,2517000.0,12.0046,12.0125,11.9966,12.0046,2517000.0
2014-05-05 14:00:00,15.06,15.06,15.05,15.06,1316500.0,12.0046,12.0046,11.9966,12.0046,1316500.0
2014-05-05 14:30:00,15.06,15.1,15.05,15.09,3460000.0,12.0046,12.0365,11.9966,12.0285,3460000.0
2014-05-05 15:00:00,15.09,15.1,15.07,15.09,2301000.0,12.0285,12.0365,12.0125,12.0285,2301000.0
2014-05-05 15:30:00,15.09,15.09,15.06,15.09,6293100.0,12.0285,12.0285,12.0046,12.0285,6293100.0
2014-05-06 09:30:00,15.03,15.03,14.9,14.93,13311800.0,11.9807,11.9807,11.877,11.9009,13311800.0
2014-05-06 10:00:00,14.92,14.94,14.88,14.92,8943400.0,11.893,11.9089,11.8611,11.893,8943400.0
2014-05-06 10:30:00,14.93,14.94,14.88,14.88,5137700.0,11.9009,11.9089,11.8611,11.8611,5137700.0
2014-05-06 11:00:00,14.88,14.89,14.87,14.87,5232600.0,11.8611,11.8691,11.8531,11.8531,5232600.0
2014-05-06 11:30:00,14.88,14.9,14.87,14.88,3217100.0,11.8611,11.877,11.8531,11.8611,3217100.0
2014-05-06 12:00:00,14.89,14.89,14.85,14.86,3678600.0,11.8691,11.8691,11.8372,11.8452,3678600.0
2014-05-06 12:30:00,14.86,14.86,14.84,14.85,3744100.0,11.8452,11.8452,11.8292,11.8372,3744100.0
2014-05-06 13:00:00,14.85,14.85,14.79,14.79,5907400.0,11.8372,11.8372,11.7894,11.7894,5907400.0
2014-05-06 13:30:00,14.79,14.8,14.73,14.77,8238100.0,11.7894,11.7973,11.7415,11.7734,8238100.0
2014-05-06 14:00:00,14.77,14.79,14.74,14.77,5866700.0,11.7734,11.7894,11.7495,11.7734,5866700.0
2014-05-06 14:30:00,14.77,14.79,14.75,14.76,3839000.0,11.7734,11.7894,11.7575,11.7654,3839000.0
2014-05-06 15:00:00,14.76,14.78,14.72,14.74,7737000.0,11.7654,11.7814,11.7336,11.7495,7737000.0
2014-05-06 15:30:00,14.74,14.76,14.73,14.74,13114300.0,11.7495,11.7654,11.7415,11.7495,13114300.0
2014-05-07 09:30:00,14.86,14.9,14.76,14.85,11079700.0,11.8452,11.877,11.7654,11.8372,11079700.0
2014-05-07 10:00:00,14.85,14.88,14.75,14.8,9072800.0,11.8372,11.8611,11.7575,11.7973,9072800.0
2014-05-07 10:30:00,14.8,14.84,14.78,14.81,5971000.0,11.7973,11.8292,11.7814,11.8053,5971000.0
2014-05-07 11:00:00,14.82,14.85,14.78,14.83,3760100.0,11.8133,11.8372,11.7814,11.8212,3760100.0
2014-05-07 11:30:00,14.83,14.89,14.82,14.89,4731700.0,11.8212,11.8691,11.8133,11.8691,4731700.0
2014-05-07 12:00:00,14.89,14.92,14.86,14.9,4547900.0,11.8691,11.893,11.8452,11.877,4547900.0
2014-05-07 12:30:00,14.9,14.91,14.84,14.87,3593600.0,11.877,11.885,11.8292,11.8531,3593600.0
2014-05-07 13:00:00,14.87,14.9,14.85,14.86,4062000.0,11.8531,11.877,11.8372,11.8452,4062000.0
2014-05-07 13:30:00,14.85,14.88,14.81,14.81,3851200.0,11.8372,11.8611,11.8053,11.8053,3851200.0
2014-05-07 14:00:00,14.82,14.85,14.81,14.84,2787700.0,11.8133,11.8372,11.8053,11.8292,2787700.0
2014-05-07 14:30:00,14.85,14.85,14.8,14.81,3254700.0,11.8372,11.8372,11.7973,11.8053,3254700.0
2014-05-07 15:00:00,14.81,14.82,14.77,14.79,6086700.0,11.8053,11.8133,11.7734,11.7894,6086700.0
2014-05-07 15:30:00,14.79,14.82,14.77,14.81,10787700.0,11.7894,11.8133,11.7734,11.8053,10787700.0
2014-05-08 09:30:00,14.85,14.9,14.8,14.9,7896400.0,11.8372,11.877,11.7973,11.877,7896400.0
2014-05-08 10:00:00,14.9,15.01,14.89,14.93,8976000.0,11.877,11.9647,11.8691,11.9009,8976000.0
2014-05-08 10:30:00,14.93,14.98,14.9,14.96,4411100.0,11.9009,11.9408,11.877,11.9249,4411100.0
2014-05-08 11:00:00,14.96,15.0,14.95,14.98,4602800.0,11.9249,11.9567,11.9169,11.9408,4602800.0
2014-05-08 11:30:00,14.98,15.02,14.98,15.01,3964900.0,11.9408,11.9727,11.9408,11.9647,3964900.0
2014-05-08 12:00:00,15.01,15.02,14.99,15.01,2653800.0,11.9647,11.9727,11.9488,11.9647,2653800.0
2014-05-08 12:30:00,15.02,15.04,15.0,15.02,3158000.0,11.9727,11.9886,11.9567,11.9727,3158000.0
2014-05-08 13:00:00,15.02,15.03,14.96,14.98,3761000.0,11.9727,11.9807,11.9249,11.9408,3761000.0
2014-05-08 13:30:00,14.98,15.0,14.95,14.96,2633100.0,11.9408,11.9567,11.9169,11.9249,2633100.0
2014-05-08 14:00:00,14.96,14.97,14.9,14.94,2997700.0,11.9249,11.9328,11.877,11.9089,2997700.0
2014-05-08 14:30:00,14.93,14.94,14.87,14.87,2677100.0,11.9009,11.9089,11.8531,11.8531,2677100.0
2014-05-08 15:00:00,14.88,14.94,14.85,14.93,3912600.0,11.8611,11.9089,11.8372,11.9009,3912600.0
2014-05-08 15:30:00,14.92,14.94,14.88,14.92,7000900.0,11.893,11.9089,11.8611,11.893,7000900.0
2014-05-09 09:30:00,14.95,14.95,14.76,14.77,11714600.0,11.9169,11.9169,11.7654,11.7734,11714600.0
2014-05-09 10:00:00,14.77,14.85,14.74,14.81,8511300.0,11.7734,11.8372,11.7495,11.8053,8511300.0
2014-05-09 10:30:00,14.81,14.86,14.78,14.81,4877700.0,11.8053,11.8452,11.7814,11.8053,4877700.0
2014-05-09 11:00:00,14.8,14.8,14.76,14.78,4167400.0,11.7973,11.7973,11.7654,11.7814,4167400.0
2014-05-09 11:30:00,14.78,14.8,14.76,14.78,2519900.0,11.7814,11.7973,11.7654,11.7814,2519900.0
2014-05-09 12:00:00,14.78,14.79,14.76,14.77,2488000.0,11.7814,11.7894,11.7654,11.7734,2488000.0
2014-05-09 12:30:00,14.78,14.84,14.77,14.83,4619200.0,11.7814,11.8292,11.7734,11.8212,4619200.0
2014-05-09 13:00:00,14.83,14.83,14.8,14.8,2859100.0,11.8212,11.8212,11.7973,11.7973,2859100.0
2014-05-09 13:30:00,14.81,14.81,14.76,14.76,2848200.0,11.8053,11.8053,11.7654,11.7654,2848200.0
2014-05-09 14:00:00,14.76,14.77,14.75,14.75,3123100.0,11.7654,11.7734,11.7575,11.7575,3123100.0
2014-05-09 14:30:00,14.75,14.76,14.67,14.69,13336400.0,11.7575,11.7654,11.6937,11.7096,13336400.0
2014-05-09 15:00:00,14.69,14.71,14.67,14.7,8574500.0,11.7096,11.7256,11.6937,11.7176,8574500.0
2014-05-09 15:30:00,14.69,14.74,14.68,14.74,11561400.0,11.7096,11.7495,11.7017,11.7495,11561400.0
2014-05-12 09:30:00,14.79,14.87,14.79,14.84,9225400.0,11.7894,11.8531,11.7894,11.8292,9225400.0
2014-05-12 10:00:00,14.84,14.85,14.81,14.85,3826000.0,11.8292,11.8372,11.8053,11.8372,3826000.0
2014-05-12 10:30:00,14.84,14.9,14.84,14.89,4394200.0,11.8292,11.877,11.8292,11.8691,4394200.0
2014-05-12 11:00:00,14.89,14.95,14.89,14.93,4485900.0,11.8691,11.9169,11.8691,11.9009,4485900.0
2014-05-12 11:30:00,14.93,14.95,14.91,14.93,2451600.0,11.9009,11.9169,11.885,11.9009,2451600.0
2014-05-12 12:00:00,14.93,14.98,14.93,14.97,3445700.0,11.9009,11.9408,11.9009,11.9328,3445700.0
2014-05-12 12:30:00,14.96,15.03,14.96,15.01,7119500.0,11.9249,11.9807,11.9249,11.9647,7119500.0
2014-05-12 13:00:00,15.01,15.09,15.0,15.07,4828700.0,11.9647,12.0285,11.9567,12.0125,4828700.0
2014-05-12 13:30:00,15.08,15.08,15.06,15.07,3459100.0,12.0205,12.0205,12.0046,12.0125,3459100.0
2014-05-12 14:00:00,15.07,15.08,15.05,15.07,3271800.0,12.0125,12.0205,11.9966,12.0125,3271800.0
2014-05-12 14:30:00,15.07,15.08,15.06,15.08,1979800.0,12.0125,12.0205,12.0046,12.0205,1979800.0
2014-05-12 15:00:00,15.07,15.1,15.06,15.06,4091500.0,12.0125,12.0365,12.0046,12.0046,4091500.0
2014-05-12 15:30:00,15.06,15.08,15.05,15.06,10706000.0,12.0046,12.0205,11.9966,12.0046,10706000.0
2014-05-13 09:30:00,15.03,15.05,14.94,15.04,8021100.0,11.9807,11.9966,11.9089,11.9886,8021100.0
2014-05-13 10:00:00,15.04,15.09,15.01,15.09,5676000.0,11.9886,12.0285,11.9647,12.0285,5676000.0
2014-05-13 10:30:00,15.09,15.1,15.05,15.06,3432600.0,12.0285,12.0365,11.9966,12.0046,3432600.0
2014-05-13 11:00:00,15.05,15.1,15.05,15.1,3599200.0,11.9966,12.0365,11.9966,12.0365,3599200.0
2014-05-13 11:30:00,15.1,15.1,15.05,15.06,4728500.0,12.0365,12.0365,11.9966,12.0046,4728500.0
2014-05-13 12:00:00,15.06,15.07,15.02,15.04,3023800.0,12.0046,12.0125,11.9727,11.9886,3023800.0
2014-05-13 12:30:00,15.03,15.04,15.01,15.03,2179200.0,11.9807,11.9886,11.9647,11.9807,2179200.0
2014-05-13 13:00:00,15.02,15.05,15.02,15.03,1666600.0,11.9727,11.9966,11.9727,11.9807,1666600.0
2014-05-13 13:30:00,15.03,15.05,15.01,15.03,2837700.0,11.9807,11.9966,11.9647,11.9807,2837700.0
2014-05-13 14:00:00,15.03,15.07,15.02,15.04,2539200.0,11.9807,12.0125,11.9727,11.9886,2539200.0
2014-05-13 14:30:00,15.05,15.05,15.0,15.0,4212500.0,11.9966,11.9966,11.9567,11.9567,4212500.0
2014-05-13 15:00:00,15.0,15.01,14.98,15.0,4495100.0,11.9567,11.9647,11.9408,11.9567,4495100.0
2014-05-13 15:30:00,15.0,15.04,14.99,15.02,8088500.0,11.9567,11.9886,11.9488,11.9727,8088500.0
2014-05-14 09:30:00,14.99,15.02,14.94,14.99,7055200.0,11.9488,11.9727,11.9089,11.9488,7055200.0
2014-05-14 10:00:00,14.98,15.0,14.91,14.91,5068700.0,11.9408,11.9567,11.885,11.885,5068700.0
2014-05-14 10:30:00,14.91,14.92,14.86,14.87,4095900.0,11.885,11.893,11.8452,11.8531,4095900.0
2014-05-14 11:00:00,14.87,14.89,14.85,14.88,3090500.0,11.8531,11.8691,11.8372,11.8611,3090500.0
2014-05-14 11:30:00,14.89,14.89,14.86,14.88,3076400.0,11.8691,11.8691,11.8452,11.8611,3076400.0
2014-05-14 12:00:00,14.88,14.9,14.87,14.88,2691900.0,11.8611,11.877,11.8531,11.8611,2691900.0
2014-05-14 12:30:00,14.88,14.89,14.86,14.87,1225900.0,11.8611,11.8691,11.8452,11.8531,1225900.0
2014-05-14 13:00:00,14.86,14.88,14.86,14.86,1413300.0,11.8452,11.8611,11.8452,11.8452,1413300.0
2014-05-14 13:30:00,14.86,14.87,14.86,14.86,937600.0,11.8452,11.8531,11.8452,11.8452,937600.0
2014-05-14 14:00:00,14.86,14.87,14.85,14.86,2750100.0,11.8452,11.8531,11.8372,11.8452,2750100.0
2014-05-14 14:30:00,14.87,14.87,14.82,14.84,4699500.0,11.8531,11.8531,11.8133,11.8292,4699500.0
2014-05-14 15:00:00,14.83,14.84,14.81,14.82,3069400.0,11.8212,11.8292,11.8053,11.8133,3069400.0
2014-05-14 15:30:00,14.83,14.84,14.81,14.83,7245900.0,11.8212,11.8292,11.8053,11.8212,7245900.0
2014-05-15 09:30:00,14.82,14.83,14.65,14.67,10789600.0,11.8133,11.8212,11.6778,11.6937,10789600.0
2014-05-15 10:00:00,14.67,14.69,14.51,14.57,11970200.0,11.6937,11.7096,11.5662,11.614,11970200.0
2014-05-15 10:30:00,14.58,14.58,14.52,14.57,9589300.0,11.622,11.622,11.5741,11.614,9589300.0
2014-05-15 11:00:00,14.57,14.57,14.45,14.46,9641400.0,11.614,11.614,11.5183,11.5263,9641400.0
2014-05-15 11:30:00,14.46,14.52,14.41,14.43,12078500.0,11.5263,11.5741,11.4864,11.5024,12078500.0
2014-05-15 12:00:00,14.43,14.46,14.39,14.46,7718700.0,11.5024,11.5263,11.4705,11.5263,7718700.0
2014-05-15 12:30:00,14.46,14.48,14.45,14.48,3185100.0,11.5263,11.5422,11.5183,11.5422,3185100.0
2014-05-15 13:00:00,14.48,14.49,14.43,14.43,3533600.0,11.5422,11.5502,11.5024,11.5024,3533600.0
2014-05-15 13:30:00,14.43,14.48,14.42,14.48,4966400.0,11.5024,11.5422,11.4944,11.5422,4966400.0
2014-05-15 14:00:00,14.48,14.53,14.46,14.51,4765800.0,11.5422,11.5821,11.5263,11.5662,4765800.0
2014-05-15 14:30:00,14.51,14.56,14.5,14.54,3830400.0,11.5662,11.606,11.5582,11.5901,3830400.0
2014-05-15 15:00:00,14.54,14.57,14.51,14.53,5660400.0,11.5901,11.614,11.5662,11.5821,5660400.0
2014-05-15 15:30:00,14.53,14.57,14.52,14.56,9454900.0,11.5821,11.614,11.5741,11.606,9454900.0
2014-05-16 09:30:00,14.51,14.54,14.4,14.43,18249800.0,11.5662,11.5901,11.4785,11.5024,18249800.0
2014-05-16 10:00:00,14.42,14.47,14.37,14.39,7934000.0,11.4944,11.5343,11.4546,11.4705,7934000.0
2014-05-16 10:30:00,14.4,14.44,14.39,14.41,5224000.0,11.4785,11.5104,11.4705,11.4864,5224000.0
2014-05-16 11:00:00,14.41,14.47,14.4,14.46,3958400.0,11.4864,11.5343,11.4785,11.5263,3958400.0
2014-05-16 11:30:00,14.46,14.51,14.46,14.49,4361300.0,11.5263,11.5662,11.5263,11.5502,4361300.0
2014-05-16 12:00:00,14.49,14.49,14.43,14.44,2911700.0,11.5502,11.5502,11.5024,11.5104,2911700.0
2014-05-16 12:30:00,14.44,14.45,14.42,14.43,2218800.0,11.5104,11.5183,11.4944,11.5024,2218800.0
2014-05-16 13:00:00,14.43,14.44,14.41,14.42,3085300.0,11.5024,11.5104,11.4864,11.4944,3085300.0
2014-05-16 13:30:00,14.41,14.44,14.4,14.42,2439300.0,11.4864,11.5104,11.4785,11.4944,2439300.0
2014-05-16 14:00:00,14.42,14.42,14.38,14.4,3974600.0,11.4944,11.4944,11.4625,11.4785,3974600.0
2014-05-16 14:30:00,14.4,14.47,14.39,14.47,3204700.0,11.4785,11.5343,11.4705,11.5343,3204700.0
2014-05-16 15:00:00,14.47,14.48,14.45,14.46,4412200.0,11.5343,11.5422,11.5183,11.5263,4412200.0
2014-05-16 15:30:00,14.45,14.52,14.45,14.51,9389600.0,11.5183,11.5741,11.5183,11.5662,9389600.0
2014-05-19 09:30:00,14.43,14.55,14.38,14.53,6954100.0,11.5024,11.598,11.4625,11.5821,6954100.0
2014-05-19 10:00:00,14.53,14.53,14.48,14.51,3081100.0,11.5821,11.5821,11.5422,11.5662,3081100.0
2014-05-19 10:30:00,14.52,14.53,14.49,14.53,2367100.0,11.5741,11.5821,11.5502,11.5821,2367100.0
2014-05-19 11:00:00,14.53,14.64,14.52,14.61,5509500.0,11.5821,11.6698,11.5741,11.6459,5509500.0
2014-05-19 11:30:00,14.62,14.65,14.6,14.64,2160300.0,11.6538,11.6778,11.6379,11.6698,2160300.0
2014-05-19 12:00:00,14.63,14.65,14.62,14.65,2244500.0,11.6618,11.6778,11.6538,11.6778,2244500.0
2014-05-19 12:30:00,14.65,14.65,14.6,14.64,1754600.0,11.6778,11.6778,11.6379,11.6698,1754600.0
2014-05-19 13:00:00,14.64,14.65,14.62,14.62,1319900.0,11.6698,11.6778,11.6538,11.6538,1319900.0
2014-05-19 13:30:00,14.62,14.65,14.62,14.65,1629300.0,11.6538,11.6778,11.6538,11.6778,1629300.0
2014-05-19 14:00:00,14.64,14.66,14.63,14.66,1753400.0,11.6698,11.6857,11.6618,11.6857,1753400.0
2014-05-19 14:30:00,14.66,14.69,14.64,14.67,2318400.0,11.6857,11.7096,11.6698,11.6937,2318400.0
2014-05-19 15:00:00,14.67,14.68,14.63,14.65,3301900.0,11.6937,11.7017,11.6618,11.6778,3301900.0
2014-05-19 15:30:00,14.66,14.7,14.65,14.68,8440400.0,11.6857,11.7176,11.6778,11.7017,8440400.0
2014-05-20 09:30:00,14.65,14.65,14.53,14.55,8158000.0,11.6778,11.6778,11.5821,11.598,8158000.0
2014-05-20 10:00:00,14.54,14.61,14.54,14.58,5072200.0,11.5901,11.6459,11.5901,11.622,5072200.0
2014-05-20 10:30:00,14.58,14.67,14.57,14.67,3028700.0,11.622,11.6937,11.614,11.6937,3028700.0
2014-05-20 11:00:00,14.66,14.69,14.61,14.61,4090800.0,11.6857,11.7096,11.6459,11.6459,4090800.0
2014-05-20 11:30:00,14.62,14.67,14.61,14.64,2506700.0,11.6538,11.6937,11.6459,11.6698,2506700.0
2014-05-20 12:00:00,14.63,14.64,14.56,14.59,3595600.0,11.6618,11.6698,11.606,11.6299,3595600.0
2014-05-20 12:30:00,14.59,14.59,14.56,14.58,1985500.0,11.6299,11.6299,11.606,11.622,1985500.0
2014-05-20 13:00:00,14.57,14.58,14.51,14.53,2190300.0,11.614,11.622,11.5662,11.5821,2190300.0
2014-05-20 13:30:00,14.52,14.53,14.5,14.5,3777400.0,11.5741,11.5821,11.5582,11.5582,3777400.0
2014-05-20 14:00:00,14.51,14.54,14.5,14.51,2423500.0,11.5662,11.5901,11.5582,11.5662,2423500.0
2014-05-20 14:30:00,14.51,14.52,14.48,14.49,3192100.0,11.5662,11.5741,11.5422,11.5502,3192100.0
2014-05-20 15:00:00,14.5,14.53,14.49,14.53,2735400.0,11.5582,11.5821,11.5502,11.5821,2735400.0
2014-05-20 15:30:00,14.52,14.56,14.52,14.53,6214900.0,11.5741,11.606,11.5741,11.5821,6214900.0
2014-05-21 09:30:00,14.59,14.71,14.58,14.68,9326000.0,11.6299,11.7256,11.622,11.7017,9326000.0
2014-05-21 10:00:00,14.69,14.69,14.65,14.67,6240800.0,11.7096,11.7096,11.6778,11.6937,6240800.0
2014-05-21 10:30:00,14.67,14.68,14.6,14.62,4138400.0,11.6937,11.7017,11.6379,11.6538,4138400.0
2014-05-21 11:00:00,14.63,14.63,14.56,14.58,4365400.0,11.6618,11.6618,11.606,11.622,4365400.0
2014-05-21 11:30:00,14.59,14.59,14.5,14.56,5263300.0,11.6299,11.6299,11.5582,11.606,5263300.0
2014-05-21 12:00:00,14.56,14.61,14.55,14.61,2318100.0,11.606,11.6459,11.598,11.6459,2318100.0
2014-05-21 12:30:00,14.61,14.63,14.6,14.62,2482700.0,11.6459,11.6618,11.6379,11.6538,2482700.0
2014-05-21 13:00:00,14.62,14.62,14.57,14.59,2125500.0,11.6538,11.6538,11.614,11.6299,2125500.0
2014-05-21 13:30:00,14.6,14.62,14.56,14.61,3811000.0,11.6379,11.6538,11.606,11.6459,3811000.0
2014-05-21 14:00:00,14.61,14.65,14.56,14.61,4325100.0,11.6459,11.6778,11.606,11.6459,4325100.0
2014-05-21 14:30:00,14.6,14.63,14.6,14.62,2226300.0,11.6379,11.6618,11.6379,11.6538,2226300.0
2014-05-21 15:00:00,14.62,14.65,14.61,14.62,2860500.0,11.6538,11.6778,11.6459,11.6538,2860500.0
2014-05-21 15:30:00,14.61,14.63,14.6,14.6,6752300.0,11.6459,11.6618,11.6379,11.6379,6752300.0
2014-05-22 09:30:00,14.58,14.68,14.55,14.68,6915100.0,11.622,11.7017,11.598,11.7017,6915100.0
2014-05-22 10:00:00,14.68,14.69,14.62,14.66,3304100.0,11.7017,11.7096,11.6538,11.6857,3304100.0
2014-05-22 10:30:00,14.66,14.69,14.65,14.67,2404800.0,11.6857,11.7096,11.6778,11.6937,2404800.0
2014-05-22 11:00:00,14.67,14.68,14.65,14.66,4393200.0,11.6937,11.7017,11.6778,11.6857,4393200.0
2014-05-22 11:30:00,14.66,14.68,14.65,14.68,3459000.0,11.6857,11.7017,11.6778,11.7017,3459000.0
2014-05-22 12:00:00,14.68,14.69,14.66,14.69,2960700.0,11.7017,11.7096,11.6857,11.7096,2960700.0
2014-05-22 12:30:00,14.68,14.69,14.66,14.67,1426600.0,11.7017,11.7096,11.6857,11.6937,1426600.0
2014-05-22 13:00:00,14.67,14.68,14.66,14.68,1124400.0,11.6937,11.7017,11.6857,11.7017,1124400.0
2014-05-22 13:30:00,14.68,14.71,14.67,14.71,4081000.0,11.7017,11.7256,11.6937,11.7256,4081000.0
2014-05-22 14:00:00,14.71,14.72,14.69,14.7,2039900.0,11.7256,11.7336,11.7096,11.7176,2039900.0
2014-05-22 14:30:00,14.71,14.71,14.69,14.71,2062900.0,11.7256,11.7256,11.7096,11.7256,2062900.0
2014-05-22 15:00:00,14.71,14.71,14.68,14.69,3159500.0,11.7256,11.7256,11.7017,11.7096,3159500.0
2014-05-22 15:30:00,14.69,14.71,14.66,14.7,7310900.0,11.7096,11.7256,11.6857,11.7176,7310900.0
2014-05-23 09:30:00,14.71,14.73,14.65,14.7,7536600.0,11.7256,11.7415,11.6778,11.7176,7536600.0
2014-05-23 10:00:00,14.71,14.79,14.7,14.76,5262200.0,11.7256,11.7894,11.7176,11.7654,5262200.0
2014-05-23 10:30:00,14.77,14.8,14.76,14.78,3093700.0,11.7734,11.7973,11.7654,11.7814,3093700.0
2014-05-23 11:00:00,14.77,14.79,14.76,14.78,2140100.0,11.7734,11.7894,11.7654,11.7814,2140100.0
2014-05-23 11:30:00,14.78,14.78,14.75,14.77,6894500.0,11.7814,11.7814,11.7575,11.7734,6894500.0
2014-05-23 12:00:00,14.78,14.78,14.77,14.78,4686800.0,11.7814,11.7814,11.7734,11.7814,4686800.0
2014-05-23 12:30:00,14.78,14.79,14.77,14.79,2074200.0,11.7814,11.7894,11.7734,11.7894,2074200.0
2014-05-23 13:00:00,14.79,14.8,14.76,14.77,2212400.0,11.7894,11.7973,11.7654,11.7734,2212400.0
2014-05-23 13:30:00,14.76,14.77,14.72,14.72,2136800.0,11.7654,11.7734,11.7336,11.7336,2136800.0
2014-05-23 14:00:00,14.73,14.73,14.71,14.72,1369700.0,11.7415,11.7415,11.7256,11.7336,1369700.0
2014-05-23 14:30:00,14.72,14.73,14.71,14.73,1422900.0,11.7336,11.7415,11.7256,11.7415,1422900.0
2014-05-23 15:00:00,14.73,14.75,14.72,14.74,1995700.0,11.7415,11.7575,11.7336,11.7495,1995700.0
2014-05-23 15:30:00,14.73,14.75,14.72,14.73,3819900.0,11.7415,11.7575,11.7336,11.7415,3819900.0
2014-05-27 09:30:00,15.0,15.22,14.98,15.18,25749000.0,11.9567,12.1321,11.9408,12.1002,25749000.0
2014-05-27 10:00:00,15.17,15.22,15.13,15.21,9982100.0,12.0923,12.1321,12.0604,12.1241,9982100.0
2014-05-27 10:30:00,15.22,15.28,15.2,15.28,9989800.0,12.1321,12.1799,12.1162,12.1799,9989800.0
2014-05-27 11:00:00,15.27,15.31,15.22,15.22,9494900.0,12.172,12.2039,12.1321,12.1321,9494900.0
2014-05-27 11:30:00,15.22,15.27,15.22,15.24,4575800.0,12.1321,12.172,12.1321,12.1481,4575800.0
2014-05-27 12:00:00,15.24,15.29,15.23,15.25,6202200.0,12.1481,12.1879,12.1401,12.156,6202200.0
2014-05-27 12:30:00,15.26,15.28,15.25,15.26,2805200.0,12.164,12.1799,12.156,12.164,2805200.0
2014-05-27 13:00:00,15.27,15.27,15.21,15.23,2973600.0,12.172,12.172,12.1241,12.1401,2973600.0
2014-05-27 13:30:00,15.22,15.23,15.12,15.19,7435400.0,12.1321,12.1401,12.0524,12.1082,7435400.0
2014-05-27 14:00:00,15.18,15.19,15.12,15.17,4566700.0,12.1002,12.1082,12.0524,12.0923,4566700.0
2014-05-27 14:30:00,15.18,15.19,15.14,15.19,4492200.0,12.1002,12.1082,12.0683,12.1082,4492200.0
2014-05-27 15:00:00,15.19,15.24,15.18,15.21,6293000.0,12.1082,12.1481,12.1002,12.1241,6293000.0
2014-05-27 15:30:00,15.22,15.23,15.2,15.21,9943800.0,12.1321,12.1401,12.1162,12.1241,9943800.0
2014-05-28 09:30:00,15.27,15.28,15.17,15.19,11033200.0,12.172,12.1799,12.0923,12.1082,11033200.0
2014-05-28 10:00:00,15.18,15.18,15.09,15.1,8624500.0,12.1002,12.1002,12.0285,12.0365,8624500.0
2014-05-28 10:30:00,15.1,15.1,15.03,15.05,7114200.0,12.0365,12.0365,11.9807,11.9966,7114200.0
2014-05-28 11:00:00,15.06,15.08,15.04,15.05,5506800.0,12.0046,12.0205,11.9886,11.9966,5506800.0
2014-05-28 11:30:00,15.05,15.1,15.05,15.07,4455600.0,11.9966,12.0365,11.9966,12.0125,4455600.0
2014-05-28 12:00:00,15.07,15.09,15.06,15.07,2885100.0,12.0125,12.0285,12.0046,12.0125,2885100.0
2014-05-28 12:30:00,15.07,15.1,15.05,15.09,2563400.0,12.0125,12.0365,11.9966,12.0285,2563400.0
2014-05-28 13:00:00,15.08,15.12,15.07,15.11,2629000.0,12.0205,12.0524,12.0125,12.0444,2629000.0
2014-05-28 13:30:00,15.1,15.14,15.1,15.13,3002000.0,12.0365,12.0683,12.0365,12.0604,3002000.0
2014-05-28 14:00:00,15.13,15.14,15.11,15.13,3047800.0,12.0604,12.0683,12.0444,12.0604,3047800.0
2014-05-28 14:30:00,15.13,15.14,15.1,15.12,2810900.0,12.0604,12.0683,12.0365,12.0524,2810900.0
2014-05-28 15:00:00,15.12,15.16,15.12,15.14,3390900.0,12.0524,12.0843,12.0524,12.0683,3390900.0
2014-05-28 15:30:00,15.14,15.16,15.12,15.13,8145600.0,12.0683,12.0843,12.0524,12.0604,8145600.0
2014-05-29 09:30:00,15.12,15.21,15.11,15.18,7245400.0,12.0524,12.1241,12.0444,12.1002,7245400.0
2014-05-29 10:00:00,15.18,15.19,15.1,15.13,4743800.0,12.1002,12.1082,12.0365,12.0604,4743800.0
2014-05-29 10:30:00,15.12,15.16,15.1,15.16,3118500.0,12.0524,12.0843,12.0365,12.0843,3118500.0
2014-05-29 11:00:00,15.16,15.18,15.14,15.17,1960400.0,12.0843,12.1002,12.0683,12.0923,1960400.0
2014-05-29 11:30:00,15.18,15.19,15.15,15.16,1583300.0,12.1002,12.1082,12.0763,12.0843,1583300.0
2014-05-29 12:00:00,15.15,15.18,15.14,15.15,1353400.0,12.0763,12.1002,12.0683,12.0763,1353400.0
2014-05-29 12:30:00,15.14,15.15,15.13,15.13,868500.0,12.0683,12.0763,12.0604,12.0604,868500.0
2014-05-29 13:00:00,15.13,15.14,15.11,15.11,1698200.0,12.0604,12.0683,12.0444,12.0444,1698200.0
2014-05-29 13:30:00,15.11,15.13,15.1,15.1,1744500.0,12.0444,12.0604,12.0365,12.0365,1744500.0
2014-05-29 14:00:00,15.11,15.13,15.1,15.11,1424300.0,12.0444,12.0604,12.0365,12.0444,1424300.0
2014-05-29 14:30:00,15.11,15.14,15.1,15.13,1977800.0,12.0444,12.0683,12.0365,12.0604,1977800.0
2014-05-29 15:00:00,15.13,15.15,15.13,15.15,1648300.0,12.0604,12.0763,12.0604,12.0763,1648300.0
2014-05-29 15:30:00,15.15,15.16,15.14,15.16,4786500.0,12.0763,12.0843,12.0683,12.0843,4786500.0
2014-05-30 09:30:00,15.12,15.23,15.1,15.19,6684100.0,12.0524,12.1401,12.0365,12.1082,6684100.0
2014-05-30 10:00:00,15.19,15.2,15.15,15.16,2921800.0,12.1082,12.1162,12.0763,12.0843,2921800.0
2014-05-30 10:30:00,15.17,15.17,15.15,15.17,1985000.0,12.0923,12.0923,12.0763,12.0923,1985000.0
2014-05-30 11:00:00,15.17,15.17,15.12,15.13,2829400.0,12.0923,12.0923,12.0524,12.0604,2829400.0
2014-05-30 11:30:00,15.13,15.16,15.12,15.16,2716200.0,12.0604,12.0843,12.0524,12.0843,2716200.0
2014-05-30 12:00:00,15.15,15.16,15.13,15.15,1684800.0,12.0763,12.0843,12.0604,12.0763,1684800.0
2014-05-30 12:30:00,15.15,15.15,15.11,15.13,2547100.0,12.0763,12.0763,12.0444,12.0604,2547100.0
2014-05-30 13:00:00,15.13,15.13,15.1,15.1,2562000.0,12.0604,12.0604,12.0365,12.0365,2562000.0
2014-05-30 13:30:00,15.11,15.11,15.07,15.08,2632900.0,12.0444,12.0444,12.0125,12.0205,2632900.0
2014-05-30 14:00:00,15.08,15.11,15.08,15.1,1275300.0,12.0205,12.0444,12.0205,12.0365,1275300.0
2014-05-30 14:30:00,15.11,15.12,15.09,15.1,1202400.0,12.0444,12.0524,12.0285,12.0365,1202400.0
2014-05-30 15:00:00,15.1,15.11,15.09,15.1,1786300.0,12.0365,12.0444,12.0285,12.0365,1786300.0
2014-05-30 15:30:00,15.09,15.15,15.09,15.13,6846400.0,12.0285,12.0763,12.0285,12.0604,6846400.0
2014-06-02 09:30:00,15.16,15.18,15.11,15.13,4629200.0,12.0843,12.1002,12.0444,12.0604,4629200.0
2014-06-02 10:00:00,15.13,15.14,15.06,15.1,3955200.0,12.0604,12.0683,12.0046,12.0365,3955200.0
2014-06-02 10:30:00,15.1,15.1,15.05,15.06,1721400.0,12.0365,12.0365,11.9966,12.0046,1721400.0
2014-06-02 11:00:00,15.07,15.18,15.06,15.17,3519800.0,12.0125,12.1002,12.0046,12.0923,3519800.0
2014-06-02 11:30:00,15.17,15.2,15.14,15.18,3181300.0,12.0923,12.1162,12.0683,12.1002,3181300.0
2014-06-02 12:00:00,15.18,15.2,15.16,15.2,2209000.0,12.1002,12.1162,12.0843,12.1162,2209000.0
2014-06-02 12:30:00,15.2,15.26,15.19,15.26,3558200.0,12.1162,12.164,12.1082,12.164,3558200.0
2014-06-02 13:00:00,15.26,15.26,15.21,15.26,2530800.0,12.164,12.164,12.1241,12.164,2530800.0
2014-06-02 13:30:00,15.26,15.28,15.25,15.26,2252800.0,12.164,12.1799,12.156,12.164,2252800.0
2014-06-02 14:00:00,15.25,15.27,15.23,15.24,1799000.0,12.156,12.172,12.1401,12.1481,1799000.0
2014-06-02 14:30:00,15.24,15.28,15.23,15.26,3695100.0,12.1481,12.1799,12.1401,12.164,3695100.0
2014-06-02 15:00:00,15.27,15.27,15.24,15.25,2146200.0,12.172,12.172,12.1481,12.156,2146200.0
2014-06-02 15:30:00,15.24,15.27,15.24,15.26,7812500.0,12.1481,12.172,12.1481,12.164,7812500.0
2014-06-03 09:30:00,15.2,15.23,15.11,15.21,8853500.0,12.1162,12.1401,12.0444,12.1241,8853500.0
2014-06-03 10:00:00,15.21,15.25,15.2,15.24,4843300.0,12.1241,12.156,12.1162,12.1481,4843300.0
2014-06-03 10:30:00,15.24,15.26,15.17,15.18,3530000.0,12.1481,12.164,12.0923,12.1002,3530000.0
2014-06-03 11:00:00,15.18,15.2,15.16,15.17,2085400.0,12.1002,12.1162,12.0843,12.0923,2085400.0
2014-06-03 11:30:00,15.17,15.18,15.14,15.16,3394300.0,12.0923,12.1002,12.0683,12.0843,3394300.0
2014-06-03 12:00:00,15.16,15.19,15.15,15.19,1422000.0,12.0843,12.1082,12.0763,12.1082,1422000.0
2014-06-03 12:30:00,15.18,15.2,15.16,15.17,1506000.0,12.1002,12.1162,12.0843,12.0923,1506000.0
2014-06-03 13:00:00,15.17,15.21,15.16,15.21,2034200.0,12.0923,12.1241,12.0843,12.1241,2034200.0
2014-06-03 13:30:00,15.21,15.26,15.21,15.26,3123200.0,12.1241,12.164,12.1241,12.164,3123200.0
2014-06-03 14:00:00,15.26,15.28,15.24,15.27,3350800.0,12.164,12.1799,12.1481,12.172,3350800.0
2014-06-03 14:30:00,15.26,15.27,15.23,15.23,2124800.0,12.164,12.172,12.1401,12.1401,2124800.0
2014-06-03 15:00:00,15.23,15.24,15.21,15.22,2502400.0,12.1401,12.1481,12.1241,12.1321,2502400.0
2014-06-03 15:30:00,15.21,15.24,15.21,15.21,5900300.0,12.1241,12.1481,12.1241,12.1241,5900300.0
2014-06-04 09:30:00,15.19,15.23,15.15,15.16,6332200.0,12.1082,12.1401,12.0763,12.0843,6332200.0
2014-06-04 10:00:00,15.17,15.23,15.15,15.2,4973200.0,12.0923,12.1401,12.0763,12.1162,4973200.0
2014-06-04 10:30:00,15.2,15.24,15.19,15.24,2077600.0,12.1162,12.1481,12.1082,12.1481,2077600.0
2014-06-04 11:00:00,15.24,15.24,15.21,15.21,2269800.0,12.1481,12.1481,12.1241,12.1241,2269800.0
2014-06-04 11:30:00,15.21,15.24,15.21,15.24,1522300.0,12.1241,12.1481,12.1241,12.1481,1522300.0
2014-06-04 12:00:00,15.24,15.24,15.23,15.24,1738500.0,12.1481,12.1481,12.1401,12.1481,1738500.0
2014-06-04 12:30:00,15.24,15.25,15.23,15.25,1915900.0,12.1481,12.156,12.1401,12.156,1915900.0
2014-06-04 13:00:00,15.25,15.25,15.23,15.24,1771800.0,12.156,12.156,12.1401,12.1481,1771800.0
2014-06-04 13:30:00,15.25,15.26,15.24,15.25,2003300.0,12.156,12.164,12.1481,12.156,2003300.0
2014-06-04 14:00:00,15.25,15.26,15.22,15.23,1979000.0,12.156,12.164,12.1321,12.1401,1979000.0
2014-06-04 14:30:00,15.23,15.23,15.21,15.21,1565400.0,12.1401,12.1401,12.1241,12.1241,1565400.0
2014-06-04 15:00:00,15.21,15.22,15.21,15.21,1962300.0,12.1241,12.1321,12.1241,12.1241,1962300.0
2014-06-04 15:30:00,15.21,15.22,15.2,15.2,5480200.0,12.1241,12.1321,12.1162,12.1162,5480200.0
2014-06-05 09:30:00,15.28,15.35,15.25,15.32,9111200.0,12.1799,12.2357,12.156,12.2118,9111200.0
2014-06-05 10:00:00,15.32,15.32,15.22,15.24,5949300.0,12.2118,12.2118,12.1321,12.1481,5949300.0
2014-06-05 10:30:00,15.24,15.28,15.22,15.28,3271600.0,12.1481,12.1799,12.1321,12.1799,3271600.0
2014-06-05 11:00:00,15.28,15.35,15.27,15.35,3317800.0,12.1799,12.2357,12.172,12.2357,3317800.0
2014-06-05 11:30:00,15.35,15.42,15.33,15.4,6323400.0,12.2357,12.2915,12.2198,12.2756,6323400.0
2014-06-05 12:00:00,15.39,15.45,15.39,15.45,3787000.0,12.2676,12.3154,12.2676,12.3154,3787000.0
2014-06-05 12:30:00,15.45,15.48,15.41,15.42,3843400.0,12.3154,12.3394,12.2836,12.2915,3843400.0
2014-06-05 13:00:00,15.43,15.45,15.41,15.42,2162100.0,12.2995,12.3154,12.2836,12.2915,2162100.0
2014-06-05 13:30:00,15.42,15.43,15.38,15.41,2219900.0,12.2915,12.2995,12.2597,12.2836,2219900.0
2014-06-05 14:00:00,15.41,15.44,15.4,15.44,2715000.0,12.2836,12.3075,12.2756,12.3075,2715000.0
2014-06-05 14:30:00,15.44,15.45,15.41,15.41,2425300.0,12.3075,12.3154,12.2836,12.2836,2425300.0
2014-06-05 15:00:00,15.42,15.44,15.41,15.44,2762500.0,12.2915,12.3075,12.2836,12.3075,2762500.0
2014-06-05 15:30:00,15.44,15.44,15.42,15.44,7466700.0,12.3075,12.3075,12.2915,12.3075,7466700.0
2014-06-06 09:30:00,15.45,15.64,15.43,15.56,18236400.0,12.3154,12.4669,12.2995,12.4031,18236400.0
2014-06-06 10:00:00,15.56,15.57,15.5,15.54,4598800.0,12.4031,12.4111,12.3553,12.3872,4598800.0
2014-06-06 10:30:00,15.54,15.56,15.52,15.54,3800300.0,12.3872,12.4031,12.3712,12.3872,3800300.0
2014-06-06 11:00:00,15.55,15.61,15.54,15.58,4914300.0,12.3952,12.443,12.3872,12.4191,4914300.0
2014-06-06 11:30:00,15.57,15.6,15.57,15.6,2143800.0,12.4111,12.435,12.4111,12.435,2143800.0
2014-06-06 12:00:00,15.6,15.63,15.58,15.62,4143400.0,12.435,12.4589,12.4191,12.451,4143400.0
2014-06-06 12:30:00,15.63,15.65,15.62,15.64,4117500.0,12.4589,12.4749,12.451,12.4669,4117500.0
2014-06-06 13:00:00,15.64,15.65,15.61,15.62,3233400.0,12.4669,12.4749,12.443,12.451,3233400.0
2014-06-06 13:30:00,15.61,15.63,15.58,15.59,3867900.0,12.443,12.4589,12.4191,12.427,3867900.0
2014-06-06 14:00:00,15.6,15.6,15.58,15.59,2450400.0,12.435,12.435,12.4191,12.427,2450400.0
2014-06-06 14:30:00,15.59,15.59,15.55,15.56,4003900.0,12.427,12.427,12.3952,12.4031,4003900.0
2014-06-06 15:00:00,15.57,15.61,15.56,15.61,3856400.0,12.4111,12.443,12.4031,12.443,3856400.0
2014-06-06 15:30:00,15.61,15.61,15.55,15.57,6403000.0,12.443,12.443,12.3952,12.4111,6403000.0
2014-06-09 09:30:00,15.6,15.77,15.6,15.75,11310300.0,12.435,12.5705,12.435,12.5546,11310300.0
2014-06-09 10:00:00,15.75,15.85,15.75,15.81,8926600.0,12.5546,12.6343,12.5546,12.6024,8926600.0
2014-06-09 10:30:00,15.8,15.83,15.78,15.8,4972500.0,12.5944,12.6184,12.5785,12.5944,4972500.0
2014-06-09 11:00:00,15.81,15.83,15.77,15.82,3662900.0,12.6024,12.6184,12.5705,12.6104,3662900.0
2014-06-09 11:30:00,15.83,15.86,15.82,15.85,2851700.0,12.6184,12.6423,12.6104,12.6343,2851700.0
2014-06-09 12:00:00,15.85,15.88,15.83,15.85,2773200.0,12.6343,12.6582,12.6184,12.6343,2773200.0
2014-06-09 12:30:00,15.86,15.86,15.83,15.84,1761400.0,12.6423,12.6423,12.6184,12.6263,1761400.0
2014-06-09 13:00:00,15.84,15.87,15.83,15.85,2508600.0,12.6263,12.6502,12.6184,12.6343,2508600.0
2014-06-09 13:30:00,15.85,15.86,15.83,15.85,1596200.0,12.6343,12.6423,12.6184,12.6343,1596200.0
2014-06-09 14:00:00,15.84,15.85,15.77,15.79,4028900.0,12.6263,12.6343,12.5705,12.5865,4028900.0
2014-06-09 14:30:00,15.78,15.82,15.78,15.81,2762900.0,12.5785,12.6104,12.5785,12.6024,2762900.0
2014-06-09 15:00:00,15.81,15.83,15.8,15.83,2955000.0,12.6024,12.6184,12.5944,12.6184,2955000.0
2014-06-09 15:30:00,15.82,15.86,15.81,15.85,8616200.0,12.6104,12.6423,12.6024,12.6343,8616200.0
2014-06-10 09:30:00,15.79,15.9,15.73,15.84,10995000.0,12.5865,12.6742,12.5386,12.6263,10995000.0
2014-06-10 10:00:00,15.84,15.85,15.78,15.83,4276600.0,12.6263,12.6343,12.5785,12.6184,4276600.0
2014-06-10 10:30:00,15.83,15.86,15.82,15.84,2786400.0,12.6184,12.6423,12.6104,12.6263,2786400.0
2014-06-10 11:00:00,15.85,15.86,15.83,15.84,2849400.0,12.6343,12.6423,12.6184,12.6263,2849400.0
2014-06-10 11:30:00,15.83,15.88,15.82,15.87,2677000.0,12.6184,12.6582,12.6104,12.6502,2677000.0
2014-06-10 12:00:00,15.87,15.89,15.85,15.87,2810200.0,12.6502,12.6662,12.6343,12.6502,2810200.0
2014-06-10 12:30:00,15.87,15.87,15.85,15.87,1462500.0,12.6502,12.6502,12.6343,12.6502,1462500.0
2014-06-10 13:00:00,15.87,15.88,15.85,15.86,1787800.0,12.6502,12.6582,12.6343,12.6423,1787800.0
2014-06-10 13:30:00,15.86,15.89,15.85,15.89,1406500.0,12.6423,12.6662,12.6343,12.6662,1406500.0
2014-06-10 14:00:00,15.89,15.89,15.88,15.89,1338000.0,12.6662,12.6662,12.6582,12.6662,1338000.0
2014-06-10 14:30:00,15.89,15.89,15.87,15.87,1574600.0,12.6662,12.6662,12.6502,12.6502,1574600.0
2014-06-10 15:00:00,15.87,15.92,15.87,15.91,3163400.0,12.6502,12.6901,12.6502,12.6821,3163400.0
2014-06-10 15:30:00,15.9,15.94,15.89,15.93,7845900.0,12.6742,12.706,12.6662,12.6981,7845900.0
2014-06-11 09:30:00,15.69,15.75,15.57,15.7,14256500.0,12.5068,12.5546,12.4111,12.5147,14256500.0
2014-06-11 10:00:00,15.71,15.82,15.68,15.72,7713300.0,12.5227,12.6104,12.4988,12.5307,7713300.0
2014-06-11 10:30:00,15.72,15.73,15.66,15.67,5951300.0,12.5307,12.5386,12.4828,12.4908,5951300.0
2014-06-11 11:00:00,15.67,15.69,15.61,15.62,4586600.0,12.4908,12.5068,12.443,12.451,4586600.0
2014-06-11 11:30:00,15.62,15.69,15.62,15.69,3904200.0,12.451,12.5068,12.451,12.5068,3904200.0
2014-06-11 12:00:00,15.68,15.7,15.64,15.65,2954400.0,12.4988,12.5147,12.4669,12.4749,2954400.0
2014-06-11 12:30:00,15.65,15.66,15.64,15.66,1174000.0,12.4749,12.4828,12.4669,12.4828,1174000.0
2014-06-11 13:00:00,15.66,15.68,15.63,15.67,1441600.0,12.4828,12.4988,12.4589,12.4908,1441600.0
2014-06-11 13:30:00,15.68,15.68,15.64,15.65,1810000.0,12.4988,12.4988,12.4669,12.4749,1810000.0
2014-06-11 14:00:00,15.64,15.65,15.56,15.57,5852400.0,12.4669,12.4749,12.4031,12.4111,5852400.0
2014-06-11 14:30:00,15.57,15.61,15.55,15.56,4057000.0,12.4111,12.443,12.3952,12.4031,4057000.0
2014-06-11 15:00:00,15.57,15.61,15.57,15.6,3156500.0,12.4111,12.443,12.4111,12.435,3156500.0
2014-06-11 15:30:00,15.61,15.63,15.58,15.59,9534200.0,12.443,12.4589,12.4191,12.427,9534200.0
2014-06-12 09:30:00,15.57,15.64,15.51,15.62,8395600.0,12.4111,12.4669,12.3633,12.451,8395600.0
2014-06-12 10:00:00,15.62,15.66,15.57,15.57,4989500.0,12.451,12.4828,12.4111,12.4111,4989500.0
2014-06-12 10:30:00,15.58,15.59,15.5,15.54,5498600.0,12.4191,12.427,12.3553,12.3872,5498600.0
2014-06-12 11:00:00,15.54,15.58,15.54,15.58,2414200.0,12.3872,12.4191,12.3872,12.4191,2414200.0
2014-06-12 11:30:00,15.58,15.59,15.55,15.55,1629900.0,12.4191,12.427,12.3952,12.3952,1629900.0
2014-06-12 12:00:00,15.55,15.57,15.53,15.57,2363800.0,12.3952,12.4111,12.3792,12.4111,2363800.0
2014-06-12 12:30:00,15.57,15.57,15.5,15.52,2252400.0,12.4111,12.4111,12.3553,12.3712,2252400.0
2014-06-12 13:00:00,15.53,15.54,15.51,15.52,2031700.0,12.3792,12.3872,12.3633,12.3712,2031700.0
2014-06-12 13:30:00,15.52,15.53,15.42,15.45,5915500.0,12.3712,12.3792,12.2915,12.3154,5915500.0
2014-06-12 14:00:00,15.44,15.47,15.42,15.45,6622600.0,12.3075,12.3314,12.2915,12.3154,6622600.0
2014-06-12 14:30:00,15.45,15.45,15.42,15.43,2116500.0,12.3154,12.3154,12.2915,12.2995,2116500.0
2014-06-12 15:00:00,15.43,15.44,15.38,15.42,7635500.0,12.2995,12.3075,12.2597,12.2915,7635500.0
2014-06-12 15:30:00,15.41,15.43,15.38,15.41,9172000.0,12.2836,12.2995,12.2597,12.2836,9172000.0
2014-06-13 09:30:00,15.46,15.55,15.42,15.51,9431200.0,12.3234,12.3952,12.2915,12.3633,9431200.0
2014-06-13 10:00:00,15.51,15.54,15.44,15.52,5673100.0,12.3633,12.3872,12.3075,12.3712,5673100.0
2014-06-13 10:30:00,15.52,15.55,15.46,15.48,6004400.0,12.3712,12.3952,12.3234,12.3394,6004400.0
2014-06-13 11:00:00,15.48,15.49,15.33,15.35,6198000.0,12.3394,12.3473,12.2198,12.2357,6198000.0
2014-06-13 11:30:00,15.35,15.39,15.33,15.37,3415400.0,12.2357,12.2676,12.2198,12.2517,3415400.0
2014-06-13 12:00:00,15.38,15.43,15.37,15.42,2876900.0,12.2597,12.2995,12.2517,12.2915,2876900.0
2014-06-13 12:30:00,15.42,15.42,15.4,15.42,1630300.0,12.2915,12.2915,12.2756,12.2915,1630300.0
2014-06-13 13:00:00,15.41,15.44,15.41,15.44,2062700.0,12.2836,12.3075,12.2836,12.3075,2062700.0
2014-06-13 13:30:00,15.44,15.45,15.42,15.44,2592200.0,12.3075,12.3154,12.2915,12.3075,2592200.0
2014-06-13 14:00:00,15.44,15.44,15.39,15.42,2593900.0,12.3075,12.3075,12.2676,12.2915,2593900.0
2014-06-13 14:30:00,15.42,15.44,15.41,15.42,2583800.0,12.2915,12.3075,12.2836,12.2915,2583800.0
2014-06-13 15:00:00,15.41,15.45,15.38,15.39,3500300.0,12.2836,12.3154,12.2597,12.2676,3500300.0
2014-06-13 15:30:00,15.38,15.44,15.37,15.44,6496800.0,12.2597,12.3075,12.2517,12.3075,6496800.0
2014-06-16 09:30:00,15.3,15.31,15.2,15.24,10212800.0,12.1959,12.2039,12.1162,12.1481,10212800.0
2014-06-16 10:00:00,15.24,15.27,15.23,15.26,4827600.0,12.1481,12.172,12.1401,12.164,4827600.0
2014-06-16 10:30:00,15.25,15.28,15.24,15.26,3635000.0,12.156,12.1799,12.1481,12.164,3635000.0
2014-06-16 11:00:00,15.26,15.27,15.21,15.21,3898000.0,12.164,12.172,12.1241,12.1241,3898000.0
2014-06-16 11:30:00,15.21,15.22,15.18,15.2,3127100.0,12.1241,12.1321,12.1002,12.1162,3127100.0
2014-06-16 12:00:00,15.2,15.25,15.19,15.24,2950900.0,12.1162,12.156,12.1082,12.1481,2950900.0
2014-06-16 12:30:00,15.25,15.26,15.23,15.25,1561300.0,12.156,12.164,12.1401,12.156,1561300.0
2014-06-16 13:00:00,15.25,15.29,15.25,15.29,3039000.0,12.156,12.1879,12.156,12.1879,3039000.0
2014-06-16 13:30:00,15.29,15.3,15.26,15.28,2450400.0,12.1879,12.1959,12.164,12.1799,2450400.0
2014-06-16 14:00:00,15.27,15.29,15.27,15.28,1669700.0,12.172,12.1879,12.172,12.1799,1669700.0
2014-06-16 14:30:00,15.29,15.29,15.26,15.27,1862000.0,12.1879,12.1879,12.164,12.172,1862000.0
2014-06-16 15:00:00,15.26,15.27,15.23,15.25,2438400.0,12.164,12.172,12.1401,12.156,2438400.0
2014-06-16 15:30:00,15.26,15.29,15.25,15.29,5871700.0,12.164,12.1879,12.156,12.1879,5871700.0
2014-06-17 09:30:00,15.27,15.41,15.26,15.37,8089800.0,12.172,12.2836,12.164,12.2517,8089800.0
2014-06-17 10:00:00,15.37,15.49,15.35,15.48,5178500.0,12.2517,12.3473,12.2357,12.3394,5178500.0
2014-06-17 10:30:00,15.48,15.49,15.43,15.46,4723800.0,12.3394,12.3473,12.2995,12.3234,4723800.0
2014-06-17 11:00:00,15.46,15.48,15.42,15.48,3073200.0,12.3234,12.3394,12.2915,12.3394,3073200.0
2014-06-17 11:30:00,15.47,15.53,15.47,15.53,2664900.0,12.3314,12.3792,12.3314,12.3792,2664900.0
2014-06-17 12:00:00,15.53,15.58,15.51,15.57,3135700.0,12.3792,12.4191,12.3633,12.4111,3135700.0
2014-06-17 12:30:00,15.58,15.59,15.55,15.57,3487100.0,12.4191,12.427,12.3952,12.4111,3487100.0
2014-06-17 13:00:00,15.57,15.57,15.51,15.52,2796200.0,12.4111,12.4111,12.3633,12.3712,2796200.0
2014-06-17 13:30:00,15.52,15.56,15.51,15.56,2968500.0,12.3712,12.4031,12.3633,12.4031,2968500.0
2014-06-17 14:00:00,15.55,15.58,15.53,15.58,2178700.0,12.3952,12.4191,12.3792,12.4191,2178700.0
2014-06-17 14:30:00,15.57,15.59,15.57,15.58,1769800.0,12.4111,12.427,12.4111,12.4191,1769800.0
2014-06-17 15:00:00,15.58,15.58,15.55,15.55,2701500.0,12.4191,12.4191,12.3952,12.3952,2701500.0
2014-06-17 15:30:00,15.55,15.62,15.55,15.59,10359700.0,12.3952,12.451,12.3952,12.427,10359700.0
2014-06-18 09:30:00,15.63,15.64,15.5,15.54,8007800.0,12.4589,12.4669,12.3553,12.3872,8007800.0
2014-06-18 10:00:00,15.54,15.56,15.52,15.54,3894100.0,12.3872,12.4031,12.3712,12.3872,3894100.0
2014-06-18 10:30:00,15.54,15.54,15.45,15.45,4873100.0,12.3872,12.3872,12.3154,12.3154,4873100.0
2014-06-18 11:00:00,15.46,15.49,15.44,15.48,3223500.0,12.3234,12.3473,12.3075,12.3394,3223500.0
2014-06-18 11:30:00,15.47,15.49,15.47,15.47,1209900.0,12.3314,12.3473,12.3314,12.3314,1209900.0
2014-06-18 12:00:00,15.48,15.48,15.46,15.47,1291800.0,12.3394,12.3394,12.3234,12.3314,1291800.0
2014-06-18 12:30:00,15.48,15.54,15.47,15.54,2695300.0,12.3394,12.3872,12.3314,12.3872,2695300.0
2014-06-18 13:00:00,15.54,15.54,15.51,15.54,1665700.0,12.3872,12.3872,12.3633,12.3872,1665700.0
2014-06-18 13:30:00,15.53,15.58,15.52,15.55,2837000.0,12.3792,12.4191,12.3712,12.3952,2837000.0
2014-06-18 14:00:00,15.55,15.65,15.47,15.61,9398100.0,12.3952,12.4749,12.3314,12.443,9398100.0
2014-06-18 14:30:00,15.62,15.65,15.54,15.55,7882800.0,12.451,12.4749,12.3872,12.3952,7882800.0
2014-06-18 15:00:00,15.55,15.64,15.55,15.64,4992500.0,12.3952,12.4669,12.3952,12.4669,4992500.0
2014-06-18 15:30:00,15.64,15.69,15.63,15.65,10530100.0,12.4669,12.5068,12.4589,12.4749,10530100.0
2014-06-19 09:30:00,15.66,15.67,15.53,15.54,6869100.0,12.4828,12.4908,12.3792,12.3872,6869100.0
2014-06-19 10:00:00,15.53,15.56,15.51,15.53,3450300.0,12.3792,12.4031,12.3633,12.3792,3450300.0
2014-06-19 10:30:00,15.54,15.57,15.51,15.52,2689900.0,12.3872,12.4111,12.3633,12.3712,2689900.0
2014-06-19 11:00:00,15.52,15.55,15.5,15.53,2865000.0,12.3712,12.3952,12.3553,12.3792,2865000.0
2014-06-19 11:30:00,15.53,15.54,15.51,15.53,1935700.0,12.3792,12.3872,12.3633,12.3792,1935700.0
2014-06-19 12:00:00,15.53,15.55,15.52,15.53,1655600.0,12.3792,12.3952,12.3712,12.3792,1655600.0
2014-06-19 12:30:00,15.53,15.55,15.53,15.54,1567000.0,12.3792,12.3952,12.3792,12.3872,1567000.0
2014-06-19 13:00:00,15.54,15.55,15.5,15.54,1731700.0,12.3872,12.3952,12.3553,12.3872,1731700.0
2014-06-19 13:30:00,15.53,15.55,15.52,15.54,1376400.0,12.3792,12.3952,12.3712,12.3872,1376400.0
2014-06-19 14:00:00,15.54,15.55,15.52,15.52,1424000.0,12.3872,12.3952,12.3712,12.3712,1424000.0
2014-06-19 14:30:00,15.53,15.54,15.52,15.53,1235500.0,12.3792,12.3872,12.3712,12.3792,1235500.0
2014-06-19 15:00:00,15.53,15.55,15.52,15.54,1994400.0,12.3792,12.3952,12.3712,12.3872,1994400.0
2014-06-19 15:30:00,15.54,15.56,15.53,15.55,5658200.0,12.3872,12.4031,12.3792,12.3952,5658200.0
2014-06-20 09:30:00,15.63,15.63,15.55,15.58,15079300.0,12.467,12.467,12.4032,12.4271,15079300.0
2014-06-20 10:00:00,15.59,15.6,15.53,15.54,3017600.0,12.4351,12.4431,12.3872,12.3952,3017600.0
2014-06-20 10:30:00,15.54,15.56,15.51,15.55,2310600.0,12.3952,12.4112,12.3713,12.4032,2310600.0
2014-06-20 11:00:00,15.56,15.57,15.55,15.55,2808900.0,12.4112,12.4191,12.4032,12.4032,2808900.0
2014-06-20 11:30:00,15.56,15.57,15.54,15.54,1704700.0,12.4112,12.4191,12.3952,12.3952,1704700.0
2014-06-20 12:00:00,15.54,15.55,15.47,15.48,2512400.0,12.3952,12.4032,12.3394,12.3473,2512400.0
2014-06-20 12:30:00,15.49,15.5,15.45,15.49,2127400.0,12.3553,12.3633,12.3234,12.3553,2127400.0
2014-06-20 13:00:00,15.49,15.5,15.45,15.47,1427100.0,12.3553,12.3633,12.3234,12.3394,1427100.0
2014-06-20 13:30:00,15.48,15.48,15.44,15.46,1967000.0,12.3473,12.3473,12.3154,12.3314,1967000.0
2014-06-20 14:00:00,15.46,15.48,15.45,15.47,1783400.0,12.3314,12.3473,12.3234,12.3394,1783400.0
2014-06-20 14:30:00,15.47,15.48,15.45,15.45,1627800.0,12.3394,12.3473,12.3234,12.3234,1627800.0
2014-06-20 15:00:00,15.45,15.46,15.44,15.46,2594800.0,12.3234,12.3314,12.3154,12.3314,2594800.0
2014-06-20 15:30:00,15.45,15.47,15.44,15.45,7145400.0,12.3234,12.3394,12.3154,12.3234,7145400.0
2014-06-23 09:30:00,15.47,15.52,15.38,15.46,7200300.0,12.3394,12.3793,12.2676,12.3314,7200300.0
2014-06-23 10:00:00,15.46,15.54,15.45,15.52,8675800.0,12.3314,12.3952,12.3234,12.3793,8675800.0
2014-06-23 10:30:00,15.52,15.53,15.49,15.53,4894600.0,12.3793,12.3872,12.3553,12.3872,4894600.0
2014-06-23 11:00:00,15.53,15.56,15.52,15.53,2638400.0,12.3872,12.4112,12.3793,12.3872,2638400.0
2014-06-23 11:30:00,15.54,15.56,15.52,15.54,2707300.0,12.3952,12.4112,12.3793,12.3952,2707300.0
2014-06-23 12:00:00,15.53,15.56,15.53,15.55,1772800.0,12.3872,12.4112,12.3872,12.4032,1772800.0
2014-06-23 12:30:00,15.55,15.61,15.55,15.6,3935600.0,12.4032,12.451,12.4032,12.4431,3935600.0
2014-06-23 13:00:00,15.61,15.61,15.54,15.55,2891000.0,12.451,12.451,12.3952,12.4032,2891000.0
2014-06-23 13:30:00,15.55,15.56,15.53,15.54,1433400.0,12.4032,12.4112,12.3872,12.3952,1433400.0
2014-06-23 14:00:00,15.53,15.57,15.52,15.55,3158700.0,12.3872,12.4191,12.3793,12.4032,3158700.0
2014-06-23 14:30:00,15.54,15.59,15.54,15.59,2583800.0,12.3952,12.4351,12.3952,12.4351,2583800.0
2014-06-23 15:00:00,15.59,15.64,15.58,15.62,4284800.0,12.4351,12.475,12.4271,12.459,4284800.0
2014-06-23 15:30:00,15.62,15.65,15.61,15.63,8998900.0,12.459,12.4829,12.451,12.467,8998900.0
2014-06-24 09:30:00,15.56,15.66,15.53,15.64,7381600.0,12.4112,12.4909,12.3872,12.475,7381600.0
2014-06-24 10:00:00,15.63,15.68,15.62,15.65,4980400.0,12.467,12.5069,12.459,12.4829,4980400.0
2014-06-24 10:30:00,15.65,15.67,15.64,15.66,3316500.0,12.4829,12.4989,12.475,12.4909,3316500.0
2014-06-24 11:00:00,15.66,15.7,15.66,15.7,4192300.0,12.4909,12.5228,12.4909,12.5228,4192300.0
2014-06-24 11:30:00,15.7,15.7,15.66,15.67,2384600.0,12.5228,12.5228,12.4909,12.4989,2384600.0
2014-06-24 12:00:00,15.67,15.68,15.64,15.67,3054700.0,12.4989,12.5069,12.475,12.4989,3054700.0
2014-06-24 12:30:00,15.66,15.67,15.6,15.62,2464900.0,12.4909,12.4989,12.4431,12.459,2464900.0
2014-06-24 13:00:00,15.61,15.62,15.52,15.57,6159200.0,12.451,12.459,12.3793,12.4191,6159200.0
2014-06-24 13:30:00,15.57,15.58,15.54,15.54,3954500.0,12.4191,12.4271,12.3952,12.3952,3954500.0
2014-06-24 14:00:00,15.54,15.58,15.53,15.54,3092100.0,12.3952,12.4271,12.3872,12.3952,3092100.0
2014-06-24 14:30:00,15.54,15.55,15.51,15.54,2831300.0,12.3952,12.4032,12.3713,12.3952,2831300.0
2014-06-24 15:00:00,15.53,15.54,15.45,15.46,6543600.0,12.3872,12.3952,12.3234,12.3314,6543600.0
2014-06-24 15:30:00,15.46,15.51,15.44,15.5,8327300.0,12.3314,12.3713,12.3154,12.3633,8327300.0
2014-06-25 09:30:00,15.45,15.48,15.28,15.38,11734300.0,12.3234,12.3473,12.1878,12.2676,11734300.0
2014-06-25 10:00:00,15.38,15.42,15.3,15.35,6507700.0,12.2676,12.2995,12.2038,12.2437,6507700.0
2014-06-25 10:30:00,15.35,15.43,15.33,15.41,6093600.0,12.2437,12.3075,12.2277,12.2915,6093600.0
2014-06-25 11:00:00,15.41,15.43,15.35,15.36,6451500.0,12.2915,12.3075,12.2437,12.2516,6451500.0
2014-06-25 11:30:00,15.36,15.37,15.31,15.33,3139100.0,12.2516,12.2596,12.2118,12.2277,3139100.0
2014-06-25 12:00:00,15.33,15.36,15.31,15.36,3252300.0,12.2277,12.2516,12.2118,12.2516,3252300.0
2014-06-25 12:30:00,15.36,15.38,15.35,15.37,2892600.0,12.2516,12.2676,12.2437,12.2596,2892600.0
2014-06-25 13:00:00,15.37,15.45,15.37,15.41,6171600.0,12.2596,12.3234,12.2596,12.2915,6171600.0
2014-06-25 13:30:00,15.41,15.45,15.4,15.45,2144400.0,12.2915,12.3234,12.2835,12.3234,2144400.0
2014-06-25 14:00:00,15.45,15.47,15.42,15.46,3305800.0,12.3234,12.3394,12.2995,12.3314,3305800.0
2014-06-25 14:30:00,15.46,15.49,15.41,15.43,3745500.0,12.3314,12.3553,12.2915,12.3075,3745500.0
2014-06-25 15:00:00,15.43,15.44,15.4,15.4,4438700.0,12.3075,12.3154,12.2835,12.2835,4438700.0
2014-06-25 15:30:00,15.4,15.47,15.39,15.46,6282400.0,12.2835,12.3394,12.2756,12.3314,6282400.0
2014-06-26 09:30:00,15.43,15.53,15.27,15.37,16051800.0,12.3075,12.3872,12.1798,12.2596,16051800.0
2014-06-26 10:00:00,15.38,15.38,15.29,15.35,5427900.0,12.2676,12.2676,12.1958,12.2437,5427900.0
2014-06-26 10:30:00,15.35,15.35,15.3,15.33,2738400.0,12.2437,12.2437,12.2038,12.2277,2738400.0
2014-06-26 11:00:00,15.34,15.37,15.3,15.36,3717000.0,12.2357,12.2596,12.2038,12.2516,3717000.0
2014-06-26 11:30:00,15.36,15.37,15.33,15.36,2727200.0,12.2516,12.2596,12.2277,12.2516,2727200.0
2014-06-26 12:00:00,15.36,15.4,15.35,15.38,3608500.0,12.2516,12.2835,12.2437,12.2676,3608500.0
2014-06-26 12:30:00,15.38,15.42,15.34,15.36,4167600.0,12.2676,12.2995,12.2357,12.2516,4167600.0
2014-06-26 13:00:00,15.35,15.43,15.33,15.4,4741000.0,12.2437,12.3075,12.2277,12.2835,4741000.0
2014-06-26 13:30:00,15.41,15.44,15.4,15.41,3529700.0,12.2915,12.3154,12.2835,12.2915,3529700.0
2014-06-26 14:00:00,15.41,15.44,15.4,15.42,4448300.0,12.2915,12.3154,12.2835,12.2995,4448300.0
2014-06-26 14:30:00,15.43,15.44,15.41,15.44,3058500.0,12.3075,12.3154,12.2915,12.3154,3058500.0
2014-06-26 15:00:00,15.44,15.45,15.41,15.41,2839400.0,12.3154,12.3234,12.2915,12.2915,2839400.0
2014-06-26 15:30:00,15.41,15.44,15.37,15.4,5656400.0,12.2915,12.3154,12.2596,12.2835,5656400.0
2014-06-27 09:30:00,15.38,15.42,15.35,15.37,5991800.0,12.2676,12.2995,12.2437,12.2596,5991800.0
2014-06-27 10:00:00,15.37,15.4,15.34,15.37,3913900.0,12.2596,12.2835,12.2357,12.2596,3913900.0
2014-06-27 10:30:00,15.38,15.4,15.36,15.39,2221300.0,12.2676,12.2835,12.2516,12.2756,2221300.0
2014-06-27 11:00:00,15.39,15.39,15.33,15.37,2190400.0,12.2756,12.2756,12.2277,12.2596,2190400.0
2014-06-27 11:30:00,15.37,15.38,15.34,15.36,1950000.0,12.2596,12.2676,12.2357,12.2516,1950000.0
2014-06-27 12:00:00,15.36,15.36,15.34,15.35,1224700.0,12.2516,12.2516,12.2357,12.2437,1224700.0
2014-06-27 12:30:00,15.35,15.36,15.33,15.36,1578900.0,12.2437,12.2516,12.2277,12.2516,1578900.0
2014-06-27 13:00:00,15.36,15.36,15.32,15.34,2271700.0,12.2516,12.2516,12.2197,12.2357,2271700.0
2014-06-27 13:30:00,15.33,15.35,15.33,15.35,1205000.0,12.2277,12.2437,12.2277,12.2437,1205000.0
2014-06-27 14:00:00,15.34,15.37,15.34,15.36,1309500.0,12.2357,12.2596,12.2357,12.2516,1309500.0
2014-06-27 14:30:00,15.35,15.37,15.32,15.32,1929900.0,12.2437,12.2596,12.2197,12.2197,1929900.0
2014-06-27 15:00:00,15.32,15.35,15.31,15.32,3061900.0,12.2197,12.2437,12.2118,12.2197,3061900.0
2014-06-27 15:30:00,15.32,15.36,15.32,15.34,10260000.0,12.2197,12.2516,12.2197,12.2357,10260000.0
2014-06-30 09:30:00,15.31,15.35,15.29,15.32,5913000.0,12.2118,12.2437,12.1958,12.2197,5913000.0
2014-06-30 10:00:00,15.32,15.41,15.31,15.38,5006100.0,12.2197,12.2915,12.2118,12.2676,5006100.0
2014-06-30 10:30:00,15.38,15.38,15.35,15.37,3016600.0,12.2676,12.2676,12.2437,12.2596,3016600.0
2014-06-30 11:00:00,15.37,15.42,15.35,15.42,2744200.0,12.2596,12.2995,12.2437,12.2995,2744200.0
2014-06-30 11:30:00,15.41,15.42,15.39,15.41,2143000.0,12.2915,12.2995,12.2756,12.2915,2143000.0
2014-06-30 12:00:00,15.4,15.42,15.39,15.42,2955200.0,12.2835,12.2995,12.2756,12.2995,2955200.0
2014-06-30 12:30:00,15.41,15.42,15.38,15.38,1506100.0,12.2915,12.2995,12.2676,12.2676,1506100.0
2014-06-30 13:00:00,15.38,15.4,15.38,15.39,1154700.0,12.2676,12.2835,12.2676,12.2756,1154700.0
2014-06-30 13:30:00,15.39,15.42,15.39,15.4,1881200.0,12.2756,12.2995,12.2756,12.2835,1881200.0
2014-06-30 14:00:00,15.41,15.44,15.4,15.44,2216800.0,12.2915,12.3154,12.2835,12.3154,2216800.0
2014-06-30 14:30:00,15.43,15.45,15.39,15.39,1945200.0,12.3075,12.3234,12.2756,12.2756,1945200.0
2014-06-30 15:00:00,15.39,15.41,15.38,15.39,2476900.0,12.2756,12.2915,12.2676,12.2756,2476900.0
2014-06-30 15:30:00,15.4,15.4,15.34,15.37,7322600.0,12.2835,12.2835,12.2357,12.2596,7322600.0
2014-07-01 09:30:00,15.38,15.54,15.38,15.53,9706400.0,12.2676,12.3952,12.2676,12.3872,9706400.0
2014-07-01 10:00:00,15.53,15.57,15.47,15.53,6107700.0,12.3872,12.4191,12.3394,12.3872,6107700.0
2014-07-01 10:30:00,15.53,15.6,15.52,15.59,5097900.0,12.3872,12.4431,12.3793,12.4351,5097900.0
2014-07-01 11:00:00,15.59,15.65,15.58,15.6,6911100.0,12.4351,12.4829,12.4271,12.4431,6911100.0
2014-07-01 11:30:00,15.6,15.61,15.56,15.56,3175800.0,12.4431,12.451,12.4112,12.4112,3175800.0
2014-07-01 12:00:00,15.56,15.59,15.54,15.58,2471800.0,12.4112,12.4351,12.3952,12.4271,2471800.0
2014-07-01 12:30:00,15.58,15.59,15.54,15.56,3581200.0,12.4271,12.4351,12.3952,12.4112,3581200.0
2014-07-01 13:00:00,15.57,15.65,15.56,15.63,3653200.0,12.4191,12.4829,12.4112,12.467,3653200.0
2014-07-01 13:30:00,15.63,15.65,15.6,15.63,2941100.0,12.467,12.4829,12.4431,12.467,2941100.0
2014-07-01 14:00:00,15.63,15.65,15.61,15.62,4172100.0,12.467,12.4829,12.451,12.459,4172100.0
2014-07-01 14:30:00,15.62,15.63,15.59,15.59,4713500.0,12.459,12.467,12.4351,12.4351,4713500.0
2014-07-01 15:00:00,15.6,15.62,15.57,15.62,3284100.0,12.4431,12.459,12.4191,12.459,3284100.0
2014-07-01 15:30:00,15.61,15.63,15.57,15.59,8832600.0,12.451,12.467,12.4191,12.4351,8832600.0
2014-07-02 09:30:00,15.78,15.98,15.76,15.96,20120700.0,12.5866,12.7462,12.5707,12.7302,20120700.0
2014-07-02 10:00:00,15.96,16.0,15.92,15.93,11445100.0,12.7302,12.7621,12.6983,12.7063,11445100.0
2014-07-02 10:30:00,15.93,16.02,15.92,15.99,8428300.0,12.7063,12.7781,12.6983,12.7541,8428300.0
2014-07-02 11:00:00,16.0,16.03,15.96,15.98,7829300.0,12.7621,12.786,12.7302,12.7462,7829300.0
2014-07-02 11:30:00,15.97,16.0,15.95,15.97,3524300.0,12.7382,12.7621,12.7222,12.7382,3524300.0
2014-07-02 12:00:00,15.97,15.99,15.96,15.97,2290400.0,12.7382,12.7541,12.7302,12.7382,2290400.0
2014-07-02 12:30:00,15.98,15.98,15.95,15.98,3153900.0,12.7462,12.7462,12.7222,12.7462,3153900.0
2014-07-02 13:00:00,15.98,15.98,15.93,15.95,2652600.0,12.7462,12.7462,12.7063,12.7222,2652600.0
2014-07-02 13:30:00,15.95,15.95,15.9,15.9,3016800.0,12.7222,12.7222,12.6824,12.6824,3016800.0
2014-07-02 14:00:00,15.9,15.91,15.87,15.87,2479000.0,12.6824,12.6903,12.6584,12.6584,2479000.0
2014-07-02 14:30:00,15.88,15.88,15.84,15.87,4298400.0,12.6664,12.6664,12.6345,12.6584,4298400.0
2014-07-02 15:00:00,15.87,15.88,15.84,15.85,3625800.0,12.6584,12.6664,12.6345,12.6425,3625800.0
2014-07-02 15:30:00,15.84,15.86,15.83,15.86,7243100.0,12.6345,12.6504,12.6265,12.6504,7243100.0
2014-07-03 09:30:00,16.07,16.23,16.05,16.09,20246100.0,12.818,12.9456,12.802,12.8339,20246100.0
2014-07-03 10:00:00,16.09,16.18,16.08,16.08,7995700.0,12.8339,12.9057,12.8259,12.8259,7995700.0
2014-07-03 10:30:00,16.09,16.1,16.05,16.07,5092900.0,12.8339,12.8419,12.802,12.818,5092900.0
2014-07-03 11:00:00,16.07,16.08,16.03,16.05,5914400.0,12.818,12.8259,12.786,12.802,5914400.0
2014-07-03 11:30:00,16.05,16.07,16.03,16.04,4953500.0,12.802,12.818,12.786,12.794,4953500.0
2014-07-03 12:00:00,16.05,16.05,16.0,16.03,4815900.0,12.802,12.802,12.7621,12.786,4815900.0
2014-07-03 12:30:00,16.03,16.05,16.01,16.04,11965700.0,12.786,12.802,12.7701,12.794,11965700.0
2014-07-07 09:30:00,15.99,16.0,15.87,15.88,10304900.0,12.7541,12.7621,12.6584,12.6664,10304900.0
2014-07-07 10:00:00,15.88,15.92,15.84,15.91,6585300.0,12.6664,12.6983,12.6345,12.6903,6585300.0
2014-07-07 10:30:00,15.91,15.91,15.87,15.88,3171200.0,12.6903,12.6903,12.6584,12.6664,3171200.0
2014-07-07 11:00:00,15.89,15.89,15.83,15.84,4989600.0,12.6744,12.6744,12.6265,12.6345,4989600.0
2014-07-07 11:30:00,15.84,15.87,15.83,15.87,2835200.0,12.6345,12.6584,12.6265,12.6584,2835200.0
2014-07-07 12:00:00,15.87,15.89,15.86,15.89,2641900.0,12.6584,12.6744,12.6504,12.6744,2641900.0
2014-07-07 12:30:00,15.89,15.91,15.87,15.89,2340200.0,12.6744,12.6903,12.6584,12.6744,2340200.0
2014-07-07 13:00:00,15.89,15.91,15.87,15.91,2224500.0,12.6744,12.6903,12.6584,12.6903,2224500.0
2014-07-07 13:30:00,15.91,15.94,15.88,15.91,3257000.0,12.6903,12.7143,12.6664,12.6903,3257000.0
2014-07-07 14:00:00,15.91,15.95,15.89,15.9,6723700.0,12.6903,12.7222,12.6744,12.6824,6723700.0
2014-07-07 14:30:00,15.9,15.92,15.87,15.92,2375300.0,12.6824,12.6983,12.6584,12.6983,2375300.0
2014-07-07 15:00:00,15.92,15.94,15.91,15.93,3249100.0,12.6983,12.7143,12.6903,12.7063,3249100.0
2014-07-07 15:30:00,15.93,15.94,15.89,15.94,7229400.0,12.7063,12.7143,12.6744,12.7143,7229400.0
2014-07-08 09:30:00,15.82,15.83,15.7,15.75,12264500.0,12.6185,12.6265,12.5228,12.5627,12264500.0
2014-07-08 10:00:00,15.74,15.75,15.65,15.68,6142800.0,12.5547,12.5627,12.4829,12.5069,6142800.0
2014-07-08 10:30:00,15.68,15.68,15.61,15.65,5516600.0,12.5069,12.5069,12.451,12.4829,5516600.0
2014-07-08 11:00:00,15.64,15.65,15.54,15.57,7066900.0,12.475,12.4829,12.3952,12.4191,7066900.0
2014-07-08 11:30:00,15.57,15.63,15.53,15.56,6392500.0,12.4191,12.467,12.3872,12.4112,6392500.0
2014-07-08 12:00:00,15.56,15.57,15.52,15.55,3549500.0,12.4112,12.4191,12.3793,12.4032,3549500.0
2014-07-08 12:30:00,15.54,15.6,15.54,15.6,3770000.0,12.3952,12.4431,12.3952,12.4431,3770000.0
2014-07-08 13:00:00,15.6,15.66,15.58,15.64,3131400.0,12.4431,12.4909,12.4271,12.475,3131400.0
2014-07-08 13:30:00,15.64,15.67,15.63,15.63,2972500.0,12.475,12.4989,12.467,12.467,2972500.0
2014-07-08 14:00:00,15.63,15.63,15.58,15.6,2751300.0,12.467,12.467,12.4271,12.4431,2751300.0
2014-07-08 14:30:00,15.6,15.62,15.58,15.59,2383600.0,12.4431,12.459,12.4271,12.4351,2383600.0
2014-07-08 15:00:00,15.59,15.6,15.56,15.59,3063900.0,12.4351,12.4431,12.4112,12.4351,3063900.0
2014-07-08 15:30:00,15.58,15.6,15.57,15.59,7813700.0,12.4271,12.4431,12.4191,12.4351,7813700.0
2014-07-09 09:30:00,15.62,15.69,15.55,15.6,6352600.0,12.459,12.5149,12.4032,12.4431,6352600.0
2014-07-09 10:00:00,15.6,15.65,15.57,15.62,5043100.0,12.4431,12.4829,12.4191,12.459,5043100.0
2014-07-09 10:30:00,15.62,15.65,15.59,15.59,2339500.0,12.459,12.4829,12.4351,12.4351,2339500.0
2014-07-09 11:00:00,15.59,15.61,15.57,15.58,2703900.0,12.4351,12.451,12.4191,12.4271,2703900.0
2014-07-09 11:30:00,15.58,15.58,15.54,15.58,2363200.0,12.4271,12.4271,12.3952,12.4271,2363200.0
2014-07-09 12:00:00,15.58,15.59,15.56,15.57,1165600.0,12.4271,12.4351,12.4112,12.4191,1165600.0
2014-07-09 12:30:00,15.57,15.57,15.55,15.57,1602300.0,12.4191,12.4191,12.4032,12.4191,1602300.0
2014-07-09 13:00:00,15.57,15.6,15.56,15.58,1276000.0,12.4191,12.4431,12.4112,12.4271,1276000.0
2014-07-09 13:30:00,15.59,15.6,15.58,15.6,1649900.0,12.4351,12.4431,12.4271,12.4431,1649900.0
2014-07-09 14:00:00,15.59,15.66,15.54,15.65,6223000.0,12.4351,12.4909,12.3952,12.4829,6223000.0
2014-07-09 14:30:00,15.65,15.65,15.56,15.56,3810100.0,12.4829,12.4829,12.4112,12.4112,3810100.0
2014-07-09 15:00:00,15.56,15.6,15.56,15.58,2568600.0,12.4112,12.4431,12.4112,12.4271,2568600.0
2014-07-09 15:30:00,15.58,15.61,15.57,15.58,6015200.0,12.4271,12.451,12.4191,12.4271,6015200.0
2014-07-10 09:30:00,15.33,15.39,15.25,15.38,14698900.0,12.2277,12.2756,12.1639,12.2676,14698900.0
2014-07-10 10:00:00,15.38,15.45,15.36,15.44,6773100.0,12.2676,12.3234,12.2516,12.3154,6773100.0
2014-07-10 10:30:00,15.44,15.5,15.39,15.48,4092800.0,12.3154,12.3633,12.2756,12.3473,4092800.0
2014-07-10 11:00:00,15.48,15.53,15.45,15.46,3763400.0,12.3473,12.3872,12.3234,12.3314,3763400.0
2014-07-10 11:30:00,15.46,15.47,15.42,15.47,2246800.0,12.3314,12.3394,12.2995,12.3394,2246800.0
2014-07-10 12:00:00,15.47,15.5,15.45,15.48,2429000.0,12.3394,12.3633,12.3234,12.3473,2429000.0
2014-07-10 12:30:00,15.48,15.49,15.43,15.45,2095900.0,12.3473,12.3553,12.3075,12.3234,2095900.0
2014-07-10 13:00:00,15.45,15.49,15.43,15.48,2727100.0,12.3234,12.3553,12.3075,12.3473,2727100.0
2014-07-10 13:30:00,15.48,15.51,15.46,15.47,2587900.0,12.3473,12.3713,12.3314,12.3394,2587900.0
2014-07-10 14:00:00,15.46,15.5,15.46,15.5,2011500.0,12.3314,12.3633,12.3314,12.3633,2011500.0
2014-07-10 14:30:00,15.5,15.51,15.42,15.43,2662900.0,12.3633,12.3713,12.2995,12.3075,2662900.0
2014-07-10 15:00:00,15.43,15.44,15.4,15.44,3714200.0,12.3075,12.3154,12.2835,12.3154,3714200.0
2014-07-10 15:30:00,15.43,15.47,15.43,15.45,6035500.0,12.3075,12.3394,12.3075,12.3234,6035500.0
2014-07-11 09:30:00,15.39,15.4,15.3,15.32,8462100.0,12.2756,12.2835,12.2038,12.2197,8462100.0
2014-07-11 10:00:00,15.32,15.38,15.3,15.36,7180700.0,12.2197,12.2676,12.2038,12.2516,7180700.0
2014-07-11 10:30:00,15.36,15.38,15.32,15.37,3849600.0,12.2516,12.2676,12.2197,12.2596,3849600.0
2014-07-11 11:00:00,15.38,15.38,15.32,15.34,3381100.0,12.2676,12.2676,12.2197,12.2357,3381100.0
2014-07-11 11:30:00,15.35,15.38,15.32,15.35,3211200.0,12.2437,12.2676,12.2197,12.2437,3211200.0
2014-07-11 12:00:00,15.35,15.38,15.34,15.37,2425100.0,12.2437,12.2676,12.2357,12.2596,2425100.0
2014-07-11 12:30:00,15.36,15.42,15.35,15.4,2804600.0,12.2516,12.2995,12.2437,12.2835,2804600.0
2014-07-11 13:00:00,15.41,15.43,15.4,15.42,1735700.0,12.2915,12.3075,12.2835,12.2995,1735700.0
2014-07-11 13:30:00,15.42,15.42,15.38,15.39,1865800.0,12.2995,12.2995,12.2676,12.2756,1865800.0
2014-07-11 14:00:00,15.38,15.43,15.38,15.41,2697500.0,12.2676,12.3075,12.2676,12.2915,2697500.0
2014-07-11 14:30:00,15.41,15.42,15.38,15.38,2502800.0,12.2915,12.2995,12.2676,12.2676,2502800.0
2014-07-11 15:00:00,15.38,15.4,15.37,15.38,4110600.0,12.2676,12.2835,12.2596,12.2676,4110600.0
2014-07-11 15:30:00,15.38,15.39,15.36,15.37,7984200.0,12.2676,12.2756,12.2516,12.2596,7984200.0
2014-07-14 09:30:00,15.62,15.65,15.53,15.57,10178400.0,12.459,12.4829,12.3872,12.4191,10178400.0
2014-07-14 10:00:00,15.57,15.59,15.54,15.57,4245300.0,12.4191,12.4351,12.3952,12.4191,4245300.0
2014-07-14 10:30:00,15.57,15.63,15.56,15.63,4316700.0,12.4191,12.467,12.4112,12.467,4316700.0
2014-07-14 11:00:00,15.63,15.67,15.62,15.65,4680100.0,12.467,12.4989,12.459,12.4829,4680100.0
2014-07-14 11:30:00,15.66,15.66,15.6,15.62,3294200.0,12.4909,12.4909,12.4431,12.459,3294200.0
2014-07-14 12:00:00,15.62,15.62,15.6,15.61,2019500.0,12.459,12.459,12.4431,12.451,2019500.0
2014-07-14 12:30:00,15.61,15.62,15.6,15.6,2143700.0,12.451,12.459,12.4431,12.4431,2143700.0
2014-07-14 13:00:00,15.61,15.61,15.58,15.59,1857400.0,12.451,12.451,12.4271,12.4351,1857400.0
2014-07-14 13:30:00,15.59,15.62,15.59,15.61,1869700.0,12.4351,12.459,12.4351,12.451,1869700.0
2014-07-14 14:00:00,15.6,15.61,15.54,15.54,4065200.0,12.4431,12.451,12.3952,12.3952,4065200.0
2014-07-14 14:30:00,15.54,15.58,15.54,15.57,3174700.0,12.3952,12.4271,12.3952,12.4191,3174700.0
2014-07-14 15:00:00,15.57,15.57,15.52,15.54,3916200.0,12.4191,12.4191,12.3793,12.3952,3916200.0
2014-07-14 15:30:00,15.54,15.57,15.52,15.56,7269100.0,12.3952,12.4191,12.3793,12.4112,7269100.0
2014-07-15 09:30:00,15.75,15.83,15.73,15.76,12882200.0,12.5627,12.6265,12.5468,12.5707,12882200.0
2014-07-15 10:00:00,15.76,15.81,15.74,15.78,7191700.0,12.5707,12.6106,12.5547,12.5866,7191700.0
2014-07-15 10:30:00,15.78,15.81,15.71,15.75,6901900.0,12.5866,12.6106,12.5308,12.5627,6901900.0
2014-07-15 11:00:00,15.74,15.78,15.72,15.73,5108900.0,12.5547,12.5866,12.5388,12.5468,5108900.0
2014-07-15 11:30:00,15.73,15.74,15.68,15.68,4525800.0,12.5468,12.5547,12.5069,12.5069,4525800.0
2014-07-15 12:00:00,15.68,15.7,15.67,15.69,4114600.0,12.5069,12.5228,12.4989,12.5149,4114600.0
2014-07-15 12:30:00,15.69,15.74,15.68,15.71,4747600.0,12.5149,12.5547,12.5069,12.5308,4747600.0
2014-07-15 13:00:00,15.72,15.74,15.68,15.69,5137600.0,12.5388,12.5547,12.5069,12.5149,5137600.0
2014-07-15 13:30:00,15.69,15.7,15.66,15.67,4014300.0,12.5149,12.5228,12.4909,12.4989,4014300.0
2014-07-15 14:00:00,15.68,15.75,15.67,15.74,4603000.0,12.5069,12.5627,12.4989,12.5547,4603000.0
2014-07-15 14:30:00,15.74,15.8,15.73,15.8,6065100.0,12.5547,12.6026,12.5468,12.6026,6065100.0
2014-07-15 15:00:00,15.8,15.82,15.77,15.79,7502700.0,12.6026,12.6185,12.5787,12.5946,7502700.0
2014-07-15 15:30:00,15.78,15.85,15.78,15.84,14042700.0,12.5866,12.6425,12.5866,12.6345,14042700.0
2014-07-16 09:30:00,15.66,15.66,15.43,15.45,31505800.0,12.4909,12.4909,12.3075,12.3234,31505800.0
2014-07-16 10:00:00,15.45,15.53,15.43,15.44,12737200.0,12.3234,12.3872,12.3075,12.3154,12737200.0
2014-07-16 10:30:00,15.44,15.53,15.43,15.48,7403300.0,12.3154,12.3872,12.3075,12.3473,7403300.0
2014-07-16 11:00:00,15.48,15.52,15.47,15.5,4545600.0,12.3473,12.3793,12.3394,12.3633,4545600.0
2014-07-16 11:30:00,15.5,15.51,15.45,15.49,4974900.0,12.3633,12.3713,12.3234,12.3553,4974900.0
2014-07-16 12:00:00,15.49,15.52,15.47,15.48,3935500.0,12.3553,12.3793,12.3394,12.3473,3935500.0
2014-07-16 12:30:00,15.49,15.51,15.48,15.5,4390300.0,12.3553,12.3713,12.3473,12.3633,4390300.0
2014-07-16 13:00:00,15.51,15.54,15.49,15.51,5412400.0,12.3713,12.3952,12.3553,12.3713,5412400.0
2014-07-16 13:30:00,15.51,15.53,15.49,15.53,3184000.0,12.3713,12.3872,12.3553,12.3872,3184000.0
2014-07-16 14:00:00,15.53,15.55,15.51,15.52,3342100.0,12.3872,12.4032,12.3713,12.3793,3342100.0
2014-07-16 14:30:00,15.52,15.53,15.48,15.52,5896400.0,12.3793,12.3872,12.3473,12.3793,5896400.0
2014-07-16 15:00:00,15.52,15.52,15.46,15.48,5157200.0,12.3793,12.3793,12.3314,12.3473,5157200.0
2014-07-16 15:30:00,15.47,15.51,15.43,15.5,14821800.0,12.3394,12.3713,12.3075,12.3633,14821800.0
2014-07-17 09:30:00,15.45,15.48,15.37,15.39,11464900.0,12.3234,12.3473,12.2596,12.2756,11464900.0
2014-07-17 10:00:00,15.39,15.4,15.29,15.38,13188500.0,12.2756,12.2835,12.1958,12.2676,13188500.0
2014-07-17 10:30:00,15.39,15.4,15.35,15.38,4249400.0,12.2756,12.2835,12.2437,12.2676,4249400.0
2014-07-17 11:00:00,15.37,15.38,15.26,15.28,8144700.0,12.2596,12.2676,12.1719,12.1878,8144700.0
2014-07-17 11:30:00,15.27,15.32,15.26,15.26,6675800.0,12.1798,12.2197,12.1719,12.1719,6675800.0
2014-07-17 12:00:00,15.27,15.27,15.22,15.26,6457000.0,12.1798,12.1798,12.14,12.1719,6457000.0
2014-07-17 12:30:00,15.26,15.29,15.24,15.28,2884300.0,12.1719,12.1958,12.1559,12.1878,2884300.0
2014-07-17 13:00:00,15.28,15.31,15.25,15.27,3582400.0,12.1878,12.2118,12.1639,12.1798,3582400.0
2014-07-17 13:30:00,15.27,15.29,15.25,15.26,3822000.0,12.1798,12.1958,12.1639,12.1719,3822000.0
2014-07-17 14:00:00,15.26,15.26,15.2,15.21,5744600.0,12.1719,12.1719,12.124,12.132,5744600.0
2014-07-17 14:30:00,15.21,15.25,15.21,15.24,3129600.0,12.132,12.1639,12.132,12.1559,3129600.0
2014-07-17 15:00:00,15.24,15.24,15.18,15.18,7280500.0,12.1559,12.1559,12.1081,12.1081,7280500.0
2014-07-17 15:30:00,15.19,15.21,15.13,15.2,18854100.0,12.116,12.132,12.0682,12.124,18854100.0
2014-07-18 09:30:00,15.27,15.37,15.25,15.34,15494500.0,12.1798,12.2596,12.1639,12.2357,15494500.0
2014-07-18 10:00:00,15.34,15.37,15.29,15.36,6165800.0,12.2357,12.2596,12.1958,12.2516,6165800.0
2014-07-18 10:30:00,15.36,15.43,15.35,15.42,7565300.0,12.2516,12.3075,12.2437,12.2995,7565300.0
2014-07-18 11:00:00,15.43,15.45,15.41,15.43,5688300.0,12.3075,12.3234,12.2915,12.3075,5688300.0
2014-07-18 11:30:00,15.43,15.45,15.41,15.43,3194800.0,12.3075,12.3234,12.2915,12.3075,3194800.0
2014-07-18 12:00:00,15.43,15.48,15.42,15.47,3280000.0,12.3075,12.3473,12.2995,12.3394,3280000.0
2014-07-18 12:30:00,15.47,15.49,15.46,15.48,2559500.0,12.3394,12.3553,12.3314,12.3473,2559500.0
2014-07-18 13:00:00,15.48,15.49,15.44,15.46,2599900.0,12.3473,12.3553,12.3154,12.3314,2599900.0
2014-07-18 13:30:00,15.46,15.48,15.46,15.47,1778000.0,12.3314,12.3473,12.3314,12.3394,1778000.0
2014-07-18 14:00:00,15.47,15.5,15.46,15.5,4482500.0,12.3394,12.3633,12.3314,12.3633,4482500.0
2014-07-18 14:30:00,15.49,15.5,15.46,15.46,2563400.0,12.3553,12.3633,12.3314,12.3314,2563400.0
2014-07-18 15:00:00,15.46,15.5,15.44,15.48,3951000.0,12.3314,12.3633,12.3154,12.3473,3951000.0
2014-07-18 15:30:00,15.49,15.49,15.45,15.49,10833900.0,12.3553,12.3553,12.3234,12.3553,10833900.0
2014-07-21 09:30:00,15.42,15.47,15.36,15.45,8980200.0,12.2995,12.3394,12.2516,12.3234,8980200.0
2014-07-21 10:00:00,15.45,15.5,15.42,15.44,5562500.0,12.3234,12.3633,12.2995,12.3154,5562500.0
2014-07-21 10:30:00,15.44,15.44,15.37,15.37,3891200.0,12.3154,12.3154,12.2596,12.2596,3891200.0
2014-07-21 11:00:00,15.37,15.41,15.37,15.4,2799600.0,12.2596,12.2915,12.2596,12.2835,2799600.0
2014-07-21 11:30:00,15.41,15.41,15.36,15.39,2247000.0,12.2915,12.2915,12.2516,12.2756,2247000.0
2014-07-21 12:00:00,15.39,15.4,15.37,15.38,2325900.0,12.2756,12.2835,12.2596,12.2676,2325900.0
2014-07-21 12:30:00,15.39,15.4,15.36,15.37,1902100.0,12.2756,12.2835,12.2516,12.2596,1902100.0
2014-07-21 13:00:00,15.37,15.41,15.37,15.4,1544900.0,12.2596,12.2915,12.2596,12.2835,1544900.0
2014-07-21 13:30:00,15.41,15.44,15.39,15.44,4191500.0,12.2915,12.3154,12.2756,12.3154,4191500.0
2014-07-21 14:00:00,15.44,15.46,15.43,15.46,3192700.0,12.3154,12.3314,12.3075,12.3314,3192700.0
2014-07-21 14:30:00,15.46,15.52,15.45,15.52,3371300.0,12.3314,12.3793,12.3234,12.3793,3371300.0
2014-07-21 15:00:00,15.52,15.55,15.48,15.54,3695700.0,12.3793,12.4032,12.3473,12.3952,3695700.0
2014-07-21 15:30:00,15.54,15.54,15.51,15.53,9057700.0,12.3952,12.3952,12.3713,12.3872,9057700.0
2014-07-22 09:30:00,15.59,15.62,15.47,15.51,8072700.0,12.4351,12.459,12.3394,12.3713,8072700.0
2014-07-22 10:00:00,15.52,15.6,15.51,15.6,6076200.0,12.3793,12.4431,12.3713,12.4431,6076200.0
2014-07-22 10:30:00,15.6,15.61,15.56,15.57,4377100.0,12.4431,12.451,12.4112,12.4191,4377100.0
2014-07-22 11:00:00,15.57,15.59,15.55,15.55,4655700.0,12.4191,12.4351,12.4032,12.4032,4655700.0
2014-07-22 11:30:00,15.56,15.56,15.51,15.51,4714300.0,12.4112,12.4112,12.3713,12.3713,4714300.0
2014-07-22 12:00:00,15.52,15.54,15.51,15.52,2972000.0,12.3793,12.3952,12.3713,12.3793,2972000.0
2014-07-22 12:30:00,15.52,15.53,15.5,15.52,2597600.0,12.3793,12.3872,12.3633,12.3793,2597600.0
2014-07-22 13:00:00,15.51,15.53,15.5,15.52,1863800.0,12.3713,12.3872,12.3633,12.3793,1863800.0
2014-07-22 13:30:00,15.52,15.53,15.49,15.52,3063200.0,12.3793,12.3872,12.3553,12.3793,3063200.0
2014-07-22 14:00:00,15.51,15.53,15.5,15.52,1934400.0,12.3713,12.3872,12.3633,12.3793,1934400.0
2014-07-22 14:30:00,15.52,15.52,15.47,15.51,3341000.0,12.3793,12.3793,12.3394,12.3713,3341000.0
2014-07-22 15:00:00,15.51,15.52,15.48,15.52,3354200.0,12.3713,12.3793,12.3473,12.3793,3354200.0
2014-07-22 15:30:00,15.52,15.53,15.5,15.52,7004900.0,12.3793,12.3872,12.3633,12.3793,7004900.0
2014-07-23 09:30:00,15.52,15.59,15.51,15.56,6275000.0,12.3793,12.4351,12.3713,12.4112,6275000.0
2014-07-23 10:00:00,15.56,15.62,15.55,15.58,6048500.0,12.4112,12.459,12.4032,12.4271,6048500.0
2014-07-23 10:30:00,15.59,15.62,15.58,15.62,3660600.0,12.4351,12.459,12.4271,12.459,3660600.0
2014-07-23 11:00:00,15.61,15.63,15.59,15.61,4354800.0,12.451,12.467,12.4351,12.451,4354800.0
2014-07-23 11:30:00,15.6,15.61,15.58,15.6,2250500.0,12.4431,12.451,12.4271,12.4431,2250500.0
2014-07-23 12:00:00,15.59,15.6,15.55,15.56,2026100.0,12.4351,12.4431,12.4032,12.4112,2026100.0
2014-07-23 12:30:00,15.56,15.56,15.52,15.54,3516100.0,12.4112,12.4112,12.3793,12.3952,3516100.0
2014-07-23 13:00:00,15.54,15.56,15.51,15.54,3121500.0,12.3952,12.4112,12.3713,12.3952,3121500.0
2014-07-23 13:30:00,15.53,15.55,15.52,15.53,2160900.0,12.3872,12.4032,12.3793,12.3872,2160900.0
2014-07-23 14:00:00,15.54,15.54,15.52,15.54,1651400.0,12.3952,12.3952,12.3793,12.3952,1651400.0
2014-07-23 14:30:00,15.54,15.56,15.53,15.56,1885400.0,12.3952,12.4112,12.3872,12.4112,1885400.0
2014-07-23 15:00:00,15.56,15.57,15.54,15.54,2538400.0,12.4112,12.4191,12.3952,12.3952,2538400.0
2014-07-23 15:30:00,15.54,15.55,15.52,15.53,5215700.0,12.3952,12.4032,12.3793,12.3872,5215700.0
2014-07-24 09:30:00,15.56,15.64,15.55,15.61,5632900.0,12.4112,12.475,12.4032,12.451,5632900.0
2014-07-24 10:00:00,15.61,15.63,15.58,15.6,3912200.0,12.451,12.467,12.4271,12.4431,3912200.0
2014-07-24 10:30:00,15.6,15.6,15.56,15.57,2909800.0,12.4431,12.4431,12.4112,12.4191,2909800.0
2014-07-24 11:00:00,15.57,15.6,15.56,15.6,2369400.0,12.4191,12.4431,12.4112,12.4431,2369400.0
2014-07-24 11:30:00,15.6,15.63,15.59,15.62,2583500.0,12.4431,12.467,12.4351,12.459,2583500.0
2014-07-24 12:00:00,15.62,15.64,15.61,15.62,2414400.0,12.459,12.475,12.451,12.459,2414400.0
2014-07-24 12:30:00,15.62,15.62,15.6,15.6,1658500.0,12.459,12.459,12.4431,12.4431,1658500.0
2014-07-24 13:00:00,15.61,15.61,15.58,15.61,2226900.0,12.451,12.451,12.4271,12.451,2226900.0
2014-07-24 13:30:00,15.61,15.61,15.57,15.59,1707700.0,12.451,12.451,12.4191,12.4351,1707700.0
2014-07-24 14:00:00,15.59,15.6,15.57,15.59,2612700.0,12.4351,12.4431,12.4191,12.4351,2612700.0
2014-07-24 14:30:00,15.59,15.62,15.58,15.59,3048100.0,12.4351,12.459,12.4271,12.4351,3048100.0
2014-07-24 15:00:00,15.59,15.61,15.58,15.59,2837800.0,12.4351,12.451,12.4271,12.4351,2837800.0
2014-07-24 15:30:00,15.6,15.63,15.59,15.62,7749100.0,12.4431,12.467,12.4351,12.459,7749100.0
2014-07-25 09:30:00,15.58,15.63,15.55,15.61,4152400.0,12.4271,12.467,12.4032,12.451,4152400.0
2014-07-25 10:00:00,15.61,15.63,15.57,15.62,2340200.0,12.451,12.467,12.4191,12.459,2340200.0
2014-07-25 10:30:00,15.61,15.63,15.6,15.61,2213400.0,12.451,12.467,12.4431,12.451,2213400.0
2014-07-25 11:00:00,15.61,15.62,15.55,15.58,5116500.0,12.451,12.459,12.4032,12.4271,5116500.0
2014-07-25 11:30:00,15.58,15.59,15.57,15.58,1052100.0,12.4271,12.4351,12.4191,12.4271,1052100.0
2014-07-25 12:00:00,15.58,15.58,15.57,15.57,1027700.0,12.4271,12.4271,12.4191,12.4191,1027700.0
2014-07-25 12:30:00,15.57,15.6,15.57,15.6,1444900.0,12.4191,12.4431,12.4191,12.4431,1444900.0
2014-07-25 13:00:00,15.6,15.6,15.58,15.59,1415900.0,12.4431,12.4431,12.4271,12.4351,1415900.0
2014-07-25 13:30:00,15.58,15.59,15.56,15.56,1491300.0,12.4271,12.4351,12.4112,12.4112,1491300.0
2014-07-25 14:00:00,15.56,15.6,15.55,15.6,1816700.0,12.4112,12.4431,12.4032,12.4431,1816700.0
2014-07-25 14:30:00,15.59,15.61,15.59,15.6,2053300.0,12.4351,12.451,12.4351,12.4431,2053300.0
2014-07-25 15:00:00,15.6,15.61,15.58,15.59,2324900.0,12.4431,12.451,12.4271,12.4351,2324900.0
2014-07-25 15:30:00,15.59,15.59,15.57,15.59,5491000.0,12.4351,12.4351,12.4191,12.4351,5491000.0
2014-07-28 09:30:00,15.59,15.61,15.52,15.54,4558900.0,12.4351,12.451,12.3793,12.3952,4558900.0
2014-07-28 10:00:00,15.54,15.54,15.47,15.47,4427900.0,12.3952,12.3952,12.3394,12.3394,4427900.0
2014-07-28 10:30:00,15.48,15.49,15.46,15.46,2996700.0,12.3473,12.3553,12.3314,12.3314,2996700.0
2014-07-28 11:00:00,15.47,15.5,15.46,15.49,2844100.0,12.3394,12.3633,12.3314,12.3553,2844100.0
2014-07-28 11:30:00,15.49,15.51,15.49,15.51,2059400.0,12.3553,12.3713,12.3553,12.3713,2059400.0
2014-07-28 12:00:00,15.51,15.51,15.47,15.47,1718000.0,12.3713,12.3713,12.3394,12.3394,1718000.0
2014-07-28 12:30:00,15.48,15.48,15.46,15.46,1241400.0,12.3473,12.3473,12.3314,12.3314,1241400.0
2014-07-28 13:00:00,15.46,15.5,15.46,15.48,1483400.0,12.3314,12.3633,12.3314,12.3473,1483400.0
2014-07-28 13:30:00,15.49,15.52,15.48,15.5,4129400.0,12.3553,12.3793,12.3473,12.3633,4129400.0
2014-07-28 14:00:00,15.5,15.52,15.49,15.49,1618700.0,12.3633,12.3793,12.3553,12.3553,1618700.0
2014-07-28 14:30:00,15.49,15.53,15.48,15.52,2133000.0,12.3553,12.3872,12.3473,12.3793,2133000.0
2014-07-28 15:00:00,15.53,15.53,15.5,15.5,1618500.0,12.3872,12.3872,12.3633,12.3633,1618500.0
2014-07-28 15:30:00,15.5,15.51,15.48,15.49,4603300.0,12.3633,12.3713,12.3473,12.3553,4603300.0
2014-07-29 09:30:00,15.52,15.52,15.45,15.47,5030600.0,12.3793,12.3793,12.3234,12.3394,5030600.0
2014-07-29 10:00:00,15.48,15.53,15.47,15.48,3810900.0,12.3473,12.3872,12.3394,12.3473,3810900.0
2014-07-29 10:30:00,15.48,15.49,15.45,15.46,3574000.0,12.3473,12.3553,12.3234,12.3314,3574000.0
2014-07-29 11:00:00,15.46,15.46,15.4,15.44,4763500.0,12.3314,12.3314,12.2835,12.3154,4763500.0
2014-07-29 11:30:00,15.44,15.46,15.43,15.44,2514700.0,12.3154,12.3314,12.3075,12.3154,2514700.0
2014-07-29 12:00:00,15.44,15.47,15.43,15.45,1936700.0,12.3154,12.3394,12.3075,12.3234,1936700.0
2014-07-29 12:30:00,15.45,15.46,15.41,15.43,3823200.0,12.3234,12.3314,12.2915,12.3075,3823200.0
2014-07-29 13:00:00,15.43,15.43,15.4,15.43,1457400.0,12.3075,12.3075,12.2835,12.3075,1457400.0
2014-07-29 13:30:00,15.43,15.43,15.41,15.42,781500.0,12.3075,12.3075,12.2915,12.2995,781500.0
2014-07-29 14:00:00,15.41,15.42,15.39,15.4,3533000.0,12.2915,12.2995,12.2756,12.2835,3533000.0
2014-07-29 14:30:00,15.39,15.4,15.37,15.38,3638300.0,12.2756,12.2835,12.2596,12.2676,3638300.0
2014-07-29 15:00:00,15.38,15.4,15.37,15.37,2066900.0,12.2676,12.2835,12.2596,12.2596,2066900.0
2014-07-29 15:30:00,15.38,15.38,15.35,15.36,7083700.0,12.2676,12.2676,12.2437,12.2516,7083700.0
2014-07-30 09:30:00,15.44,15.52,15.43,15.47,10754100.0,12.3154,12.3793,12.3075,12.3394,10754100.0
2014-07-30 10:00:00,15.47,15.48,15.42,15.45,4906700.0,12.3394,12.3473,12.2995,12.3234,4906700.0
2014-07-30 10:30:00,15.45,15.46,15.4,15.42,4969600.0,12.3234,12.3314,12.2835,12.2995,4969600.0
2014-07-30 11:00:00,15.42,15.42,15.38,15.39,3285000.0,12.2995,12.2995,12.2676,12.2756,3285000.0
2014-07-30 11:30:00,15.39,15.4,15.31,15.33,5305400.0,12.2756,12.2835,12.2118,12.2277,5305400.0
2014-07-30 12:00:00,15.34,15.41,15.33,15.39,2711000.0,12.2357,12.2915,12.2277,12.2756,2711000.0
2014-07-30 12:30:00,15.4,15.44,15.39,15.42,1779100.0,12.2835,12.3154,12.2756,12.2995,1779100.0
2014-07-30 13:00:00,15.43,15.43,15.4,15.42,2429900.0,12.3075,12.3075,12.2835,12.2995,2429900.0
2014-07-30 13:30:00,15.42,15.54,15.42,15.5,8811500.0,12.2995,12.3952,12.2995,12.3633,8811500.0
2014-07-30 14:00:00,15.49,15.67,15.46,15.65,12892300.0,12.3553,12.4989,12.3314,12.4829,12892300.0
2014-07-30 14:30:00,15.65,15.66,15.56,15.58,6037400.0,12.4829,12.4909,12.4112,12.4271,6037400.0
2014-07-30 15:00:00,15.57,15.6,15.54,15.6,5593800.0,12.4191,12.4431,12.3952,12.4431,5593800.0
2014-07-30 15:30:00,15.6,15.61,15.57,15.59,8165700.0,12.4431,12.451,12.4191,12.4351,8165700.0
2014-07-31 09:30:00,15.44,15.55,15.44,15.46,8697300.0,12.3154,12.4032,12.3154,12.3314,8697300.0
2014-07-31 10:00:00,15.46,15.47,15.41,15.41,6086100.0,12.3314,12.3394,12.2915,12.2915,6086100.0
2014-07-31 10:30:00,15.41,15.42,15.33,15.35,6202500.0,12.2915,12.2995,12.2277,12.2437,6202500.0
2014-07-31 11:00:00,15.34,15.38,15.33,15.34,3385600.0,12.2357,12.2676,12.2277,12.2357,3385600.0
2014-07-31 11:30:00,15.34,15.36,15.32,15.33,3377300.0,12.2357,12.2516,12.2197,12.2277,3377300.0
2014-07-31 12:00:00,15.33,15.34,15.3,15.3,3038400.0,12.2277,12.2357,12.2038,12.2038,3038400.0
2014-07-31 12:30:00,15.3,15.34,15.29,15.33,2584400.0,12.2038,12.2357,12.1958,12.2277,2584400.0
2014-07-31 13:00:00,15.33,15.34,15.29,15.31,2359700.0,12.2277,12.2357,12.1958,12.2118,2359700.0
2014-07-31 13:30:00,15.31,15.37,15.3,15.35,3194700.0,12.2118,12.2596,12.2038,12.2437,3194700.0
2014-07-31 14:00:00,15.35,15.37,15.34,15.37,2226200.0,12.2437,12.2596,12.2357,12.2596,2226200.0
2014-07-31 14:30:00,15.37,15.37,15.29,15.29,3707000.0,12.2596,12.2596,12.1958,12.1958,3707000.0
2014-07-31 15:00:00,15.29,15.33,15.27,15.28,5192500.0,12.1958,12.2277,12.1798,12.1878,5192500.0
2014-07-31 15:30:00,15.28,15.33,15.25,15.25,11373400.0,12.1878,12.2277,12.1639,12.1639,11373400.0
2014-08-01 09:30:00,15.18,15.39,15.16,15.34,12309700.0,12.1081,12.2756,12.0921,12.2357,12309700.0
2014-08-01 10:00:00,15.34,15.36,15.15,15.2,9875200.0,12.2357,12.2516,12.0841,12.124,9875200.0
2014-08-01 10:30:00,15.21,15.21,15.08,15.09,8220900.0,12.132,12.132,12.0283,12.0363,8220900.0
2014-08-01 11:00:00,15.08,15.09,14.94,15.01,15027800.0,12.0283,12.0363,11.9166,11.9725,15027800.0
2014-08-01 11:30:00,15.0,15.02,14.85,14.88,10553100.0,11.9645,11.9804,11.8448,11.8688,10553100.0
2014-08-01 12:00:00,14.88,14.95,14.87,14.9,5926500.0,11.8688,11.9246,11.8608,11.8847,5926500.0
2014-08-01 12:30:00,14.9,14.94,14.84,14.9,8763400.0,11.8847,11.9166,11.8369,11.8847,8763400.0
2014-08-01 13:00:00,14.9,14.95,14.86,14.95,6094800.0,11.8847,11.9246,11.8528,11.9246,6094800.0
2014-08-01 13:30:00,14.95,15.0,14.9,14.99,6448300.0,11.9246,11.9645,11.8847,11.9565,6448300.0
2014-08-01 14:00:00,14.99,15.05,14.98,15.0,5425400.0,11.9565,12.0044,11.9485,11.9645,5425400.0
2014-08-01 14:30:00,15.0,15.02,14.96,14.99,4748700.0,11.9645,11.9804,11.9326,11.9565,4748700.0
2014-08-01 15:00:00,14.98,15.01,14.97,15.0,4496500.0,11.9485,11.9725,11.9406,11.9645,4496500.0
2014-08-01 15:30:00,14.99,15.02,14.98,14.98,10740400.0,11.9565,11.9804,11.9485,11.9485,10740400.0
2014-08-04 09:30:00,15.07,15.11,15.04,15.11,5825800.0,12.0203,12.0522,11.9964,12.0522,5825800.0
2014-08-04 10:00:00,15.11,15.12,15.06,15.07,5041300.0,12.0522,12.0602,12.0123,12.0203,5041300.0
2014-08-04 10:30:00,15.07,15.08,15.0,15.0,5497800.0,12.0203,12.0283,11.9645,11.9645,5497800.0
2014-08-04 11:00:00,15.0,15.05,14.98,15.04,4414100.0,11.9645,12.0044,11.9485,11.9964,4414100.0
2014-08-04 11:30:00,15.04,15.05,15.0,15.03,2297800.0,11.9964,12.0044,11.9645,11.9884,2297800.0
2014-08-04 12:00:00,15.02,15.05,15.0,15.05,2035300.0,11.9804,12.0044,11.9645,12.0044,2035300.0
2014-08-04 12:30:00,15.04,15.05,15.01,15.02,1647400.0,11.9964,12.0044,11.9725,11.9804,1647400.0
2014-08-04 13:00:00,15.02,15.02,14.99,15.0,2707200.0,11.9804,11.9804,11.9565,11.9645,2707200.0
2014-08-04 13:30:00,15.0,15.03,15.0,15.02,2255500.0,11.9645,11.9884,11.9645,11.9804,2255500.0
2014-08-04 14:00:00,15.01,15.02,15.0,15.0,909700.0,11.9725,11.9804,11.9645,11.9645,909700.0
2014-08-04 14:30:00,15.0,15.07,15.0,15.06,2359300.0,11.9645,12.0203,11.9645,12.0123,2359300.0
2014-08-04 15:00:00,15.05,15.09,15.04,15.06,2980800.0,12.0044,12.0363,11.9964,12.0123,2980800.0
2014-08-04 15:30:00,15.07,15.1,15.06,15.06,6231500.0,12.0203,12.0442,12.0123,12.0123,6231500.0
2014-08-05 09:30:00,15.01,15.11,15.0,15.05,6660900.0,11.9725,12.0522,11.9645,12.0044,6660900.0
2014-08-05 10:00:00,15.06,15.1,15.04,15.1,4693100.0,12.0123,12.0442,11.9964,12.0442,4693100.0
2014-08-05 10:30:00,15.09,15.17,15.08,15.15,6042600.0,12.0363,12.1001,12.0283,12.0841,6042600.0
2014-08-05 11:00:00,15.15,15.2,15.13,15.17,4670300.0,12.0841,12.124,12.0682,12.1001,4670300.0
2014-08-05 11:30:00,15.16,15.18,15.09,15.11,2789000.0,12.0921,12.1081,12.0363,12.0522,2789000.0
2014-08-05 12:00:00,15.1,15.12,15.03,15.06,3128700.0,12.0442,12.0602,11.9884,12.0123,3128700.0
2014-08-05 12:30:00,15.06,15.06,15.02,15.04,2248800.0,12.0123,12.0123,11.9804,11.9964,2248800.0
2014-08-05 13:00:00,15.05,15.1,15.04,15.09,2273200.0,12.0044,12.0442,11.9964,12.0363,2273200.0
2014-08-05 13:30:00,15.1,15.1,14.95,14.99,6777200.0,12.0442,12.0442,11.9246,11.9565,6777200.0
2014-08-05 14:00:00,14.98,14.99,14.9,14.98,5396400.0,11.9485,11.9565,11.8847,11.9485,5396400.0
2014-08-05 14:30:00,14.98,15.01,14.94,14.96,3918800.0,11.9485,11.9725,11.9166,11.9326,3918800.0
2014-08-05 15:00:00,14.96,14.99,14.93,14.96,4557300.0,11.9326,11.9565,11.9087,11.9326,4557300.0
2014-08-05 15:30:00,14.97,15.04,14.97,14.99,8070300.0,11.9406,11.9964,11.9406,11.9565,8070300.0
2014-08-06 09:30:00,15.14,15.36,15.14,15.28,21316500.0,12.0762,12.2516,12.0762,12.1878,21316500.0
2014-08-06 10:00:00,15.28,15.34,15.2,15.29,9144800.0,12.1878,12.2357,12.124,12.1958,9144800.0
2014-08-06 10:30:00,15.29,15.31,15.22,15.3,5553700.0,12.1958,12.2118,12.14,12.2038,5553700.0
2014-08-06 11:00:00,15.3,15.31,15.26,15.28,4406600.0,12.2038,12.2118,12.1719,12.1878,4406600.0
2014-08-06 11:30:00,15.28,15.33,15.26,15.32,3694800.0,12.1878,12.2277,12.1719,12.2197,3694800.0
2014-08-06 12:00:00,15.32,15.32,15.24,15.26,5787900.0,12.2197,12.2197,12.1559,12.1719,5787900.0
2014-08-06 12:30:00,15.26,15.3,15.24,15.25,2552200.0,12.1719,12.2038,12.1559,12.1639,2552200.0
2014-08-06 13:00:00,15.25,15.26,15.2,15.22,3763100.0,12.1639,12.1719,12.124,12.14,3763100.0
2014-08-06 13:30:00,15.21,15.23,15.16,15.19,3181600.0,12.132,12.1479,12.0921,12.116,3181600.0
2014-08-06 14:00:00,15.18,15.21,15.18,15.21,2356300.0,12.1081,12.132,12.1081,12.132,2356300.0
2014-08-06 14:30:00,15.21,15.23,15.18,15.2,3310700.0,12.132,12.1479,12.1081,12.124,3310700.0
2014-08-06 15:00:00,15.19,15.23,15.17,15.2,4518200.0,12.116,12.1479,12.1001,12.124,4518200.0
2014-08-06 15:30:00,15.19,15.24,15.16,15.2,11965500.0,12.116,12.1559,12.0921,12.124,11965500.0
2014-08-07 09:30:00,15.44,15.44,15.22,15.26,12433400.0,12.3154,12.3154,12.14,12.1719,12433400.0
2014-08-07 10:00:00,15.26,15.3,15.23,15.28,7899000.0,12.1719,12.2038,12.1479,12.1878,7899000.0
2014-08-07 10:30:00,15.29,15.3,15.2,15.26,5344100.0,12.1958,12.2038,12.124,12.1719,5344100.0
2014-08-07 11:00:00,15.25,15.29,15.2,15.27,6669100.0,12.1639,12.1958,12.124,12.1798,6669100.0
2014-08-07 11:30:00,15.27,15.29,15.21,15.24,5350600.0,12.1798,12.1958,12.132,12.1559,5350600.0
2014-08-07 12:00:00,15.24,15.27,15.2,15.22,4046900.0,12.1559,12.1798,12.124,12.14,4046900.0
2014-08-07 12:30:00,15.23,15.23,15.18,15.2,3499000.0,12.1479,12.1479,12.1081,12.124,3499000.0
2014-08-07 13:00:00,15.2,15.25,15.2,15.23,2125400.0,12.124,12.1639,12.124,12.1479,2125400.0
2014-08-07 13:30:00,15.23,15.24,15.21,15.21,2158500.0,12.1479,12.1559,12.132,12.132,2158500.0
2014-08-07 14:00:00,15.21,15.22,15.19,15.2,4121700.0,12.132,12.14,12.116,12.124,4121700.0
2014-08-07 14:30:00,15.2,15.2,15.15,15.16,3141900.0,12.124,12.124,12.0841,12.0921,3141900.0
2014-08-07 15:00:00,15.16,15.17,15.09,15.13,6320400.0,12.0921,12.1001,12.0363,12.0682,6320400.0
2014-08-07 15:30:00,15.13,15.16,15.1,15.12,10195900.0,12.0682,12.0921,12.0442,12.0602,10195900.0
2014-08-08 09:30:00,15.08,15.11,15.01,15.04,7187800.0,12.0283,12.0522,11.9725,11.9964,7187800.0
2014-08-08 10:00:00,15.04,15.09,14.99,15.0,5320200.0,11.9964,12.0363,11.9565,11.9645,5320200.0
2014-08-08 10:30:00,15.01,15.08,14.99,15.06,4471300.0,11.9725,12.0283,11.9565,12.0123,4471300.0
2014-08-08 11:00:00,15.06,15.09,15.04,15.07,3680400.0,12.0123,12.0363,11.9964,12.0203,3680400.0
2014-08-08 11:30:00,15.07,15.08,15.04,15.08,2490100.0,12.0203,12.0283,11.9964,12.0283,2490100.0
2014-08-08 12:00:00,15.08,15.08,15.04,15.05,1257500.0,12.0283,12.0283,11.9964,12.0044,1257500.0
2014-08-08 12:30:00,15.04,15.08,15.04,15.06,1481100.0,11.9964,12.0283,11.9964,12.0123,1481100.0
2014-08-08 13:00:00,15.07,15.16,15.06,15.15,3159400.0,12.0203,12.0921,12.0123,12.0841,3159400.0
2014-08-08 13:30:00,15.16,15.19,15.13,15.18,4106200.0,12.0921,12.116,12.0682,12.1081,4106200.0
2014-08-08 14:00:00,15.18,15.19,15.14,15.16,2447600.0,12.1081,12.116,12.0762,12.0921,2447600.0
2014-08-08 14:30:00,15.15,15.17,15.13,15.13,2146100.0,12.0841,12.1001,12.0682,12.0682,2146100.0
2014-08-08 15:00:00,15.13,15.16,15.11,15.16,3399600.0,12.0682,12.0921,12.0522,12.0921,3399600.0
2014-08-08 15:30:00,15.16,15.2,15.14,15.2,8029000.0,12.0921,12.124,12.0762,12.124,8029000.0
2014-08-11 09:30:00,15.26,15.27,15.15,15.18,5486200.0,12.1719,12.1798,12.0841,12.1081,5486200.0
2014-08-11 10:00:00,15.18,15.22,15.18,15.2,2661000.0,12.1081,12.14,12.1081,12.124,2661000.0
2014-08-11 10:30:00,15.2,15.24,15.18,15.19,3061700.0,12.124,12.1559,12.1081,12.116,3061700.0
2014-08-11 11:00:00,15.2,15.26,15.18,15.24,2815800.0,12.124,12.1719,12.1081,12.1559,2815800.0
2014-08-11 11:30:00,15.24,15.26,15.22,15.25,1882800.0,12.1559,12.1719,12.14,12.1639,1882800.0
2014-08-11 12:00:00,15.25,15.26,15.22,15.26,2025200.0,12.1639,12.1719,12.14,12.1719,2025200.0
2014-08-11 12:30:00,15.25,15.26,15.24,15.24,1988800.0,12.1639,12.1719,12.1559,12.1559,1988800.0
2014-08-11 13:00:00,15.24,15.25,15.21,15.21,1583900.0,12.1559,12.1639,12.132,12.132,1583900.0
2014-08-11 13:30:00,15.21,15.23,15.18,15.19,1522200.0,12.132,12.1479,12.1081,12.116,1522200.0
2014-08-11 14:00:00,15.18,15.21,15.17,15.19,2683100.0,12.1081,12.132,12.1001,12.116,2683100.0
2014-08-11 14:30:00,15.18,15.2,15.17,15.18,1788700.0,12.1081,12.124,12.1001,12.1081,1788700.0
2014-08-11 15:00:00,15.19,15.22,15.18,15.21,1765500.0,12.116,12.14,12.1081,12.132,1765500.0
2014-08-11 15:30:00,15.2,15.22,15.17,15.21,5468500.0,12.124,12.14,12.1001,12.132,5468500.0
2014-08-12 09:30:00,15.18,15.28,15.15,15.26,4797400.0,12.1081,12.1878,12.0841,12.1719,4797400.0
2014-08-12 10:00:00,15.26,15.3,15.23,15.28,4215000.0,12.1719,12.2038,12.1479,12.1878,4215000.0
2014-08-12 10:30:00,15.29,15.29,15.2,15.23,3322900.0,12.1958,12.1958,12.124,12.1479,3322900.0
2014-08-12 11:00:00,15.22,15.22,15.17,15.21,2090300.0,12.14,12.14,12.1001,12.132,2090300.0
2014-08-12 11:30:00,15.2,15.21,15.18,15.18,1056100.0,12.124,12.132,12.1081,12.1081,1056100.0
2014-08-12 12:00:00,15.18,15.2,15.15,15.18,1774200.0,12.1081,12.124,12.0841,12.1081,1774200.0
2014-08-12 12:30:00,15.19,15.25,15.18,15.2,2149300.0,12.116,12.1639,12.1081,12.124,2149300.0
2014-08-12 13:00:00,15.2,15.21,15.18,15.2,1120600.0,12.124,12.132,12.1081,12.124,1120600.0
2014-08-12 13:30:00,15.2,15.21,15.18,15.19,950800.0,12.124,12.132,12.1081,12.116,950800.0
2014-08-12 14:00:00,15.19,15.19,15.16,15.18,2099700.0,12.116,12.116,12.0921,12.1081,2099700.0
2014-08-12 14:30:00,15.17,15.2,15.16,15.19,1152500.0,12.1001,12.124,12.0921,12.116,1152500.0
2014-08-12 15:00:00,15.18,15.21,15.18,15.2,1301500.0,12.1081,12.132,12.1081,12.124,1301500.0
2014-08-12 15:30:00,15.19,15.22,15.18,15.21,3657300.0,12.116,12.14,12.1081,12.132,3657300.0
2014-08-13 09:30:00,15.25,15.29,15.22,15.24,4623900.0,12.1639,12.1958,12.14,12.1559,4623900.0
2014-08-13 10:00:00,15.23,15.26,15.2,15.23,3395600.0,12.1479,12.1719,12.124,12.1479,3395600.0
2014-08-13 10:30:00,15.23,15.26,15.22,15.25,2266700.0,12.1479,12.1719,12.14,12.1639,2266700.0
2014-08-13 11:00:00,15.25,15.28,15.24,15.27,3020900.0,12.1639,12.1878,12.1559,12.1798,3020900.0
2014-08-13 11:30:00,15.26,15.27,15.23,15.24,1758600.0,12.1719,12.1798,12.1479,12.1559,1758600.0
2014-08-13 12:00:00,15.23,15.27,15.23,15.27,2254400.0,12.1479,12.1798,12.1479,12.1798,2254400.0
2014-08-13 12:30:00,15.27,15.27,15.24,15.24,1684200.0,12.1798,12.1798,12.1559,12.1559,1684200.0
2014-08-13 13:00:00,15.24,15.25,15.23,15.24,1263700.0,12.1559,12.1639,12.1479,12.1559,1263700.0
2014-08-13 13:30:00,15.24,15.25,15.24,15.25,905200.0,12.1559,12.1639,12.1559,12.1639,905200.0
2014-08-13 14:00:00,15.25,15.25,15.22,15.24,1795300.0,12.1639,12.1639,12.14,12.1559,1795300.0
2014-08-13 14:30:00,15.24,15.26,15.24,15.24,1454600.0,12.1559,12.1719,12.1559,12.1559,1454600.0
2014-08-13 15:00:00,15.25,15.25,15.23,15.24,2198200.0,12.1639,12.1639,12.1479,12.1559,2198200.0
2014-08-13 15:30:00,15.24,15.25,15.23,15.24,3939400.0,12.1559,12.1639,12.1479,12.1559,3939400.0
2014-08-14 09:30:00,15.26,15.3,15.26,15.29,4188500.0,12.1719,12.2038,12.1719,12.1958,4188500.0
2014-08-14 10:00:00,15.29,15.3,15.27,15.29,2358500.0,12.1958,12.2038,12.1798,12.1958,2358500.0
2014-08-14 10:30:00,15.3,15.3,15.28,15.29,1634400.0,12.2038,12.2038,12.1878,12.1958,1634400.0
2014-08-14 11:00:00,15.29,15.3,15.28,15.29,1448400.0,12.1958,12.2038,12.1878,12.1958,1448400.0
2014-08-14 11:30:00,15.28,15.29,15.26,15.29,1849100.0,12.1878,12.1958,12.1719,12.1958,1849100.0
2014-08-14 12:00:00,15.29,15.29,15.28,15.28,731400.0,12.1958,12.1958,12.1878,12.1878,731400.0
2014-08-14 12:30:00,15.28,15.29,15.28,15.28,731200.0,12.1878,12.1958,12.1878,12.1878,731200.0
2014-08-14 13:00:00,15.28,15.32,15.28,15.32,3071800.0,12.1878,12.2197,12.1878,12.2197,3071800.0
2014-08-14 13:30:00,15.31,15.32,15.3,15.31,1208500.0,12.2118,12.2197,12.2038,12.2118,1208500.0
2014-08-14 14:00:00,15.31,15.31,15.3,15.31,856300.0,12.2118,12.2118,12.2038,12.2118,856300.0
2014-08-14 14:30:00,15.31,15.31,15.3,15.31,946200.0,12.2118,12.2118,12.2038,12.2118,946200.0
2014-08-14 15:00:00,15.31,15.31,15.29,15.29,1473400.0,12.2118,12.2118,12.1958,12.1958,1473400.0
2014-08-14 15:30:00,15.29,15.32,15.29,15.31,6205800.0,12.1958,12.2197,12.1958,12.2118,6205800.0
2014-08-15 09:30:00,15.34,15.37,15.33,15.35,6681600.0,12.2357,12.2596,12.2277,12.2437,6681600.0
2014-08-15 10:00:00,15.35,15.4,15.34,15.4,4621700.0,12.2437,12.2835,12.2357,12.2835,4621700.0
2014-08-15 10:30:00,15.4,15.41,15.21,15.28,10414800.0,12.2835,12.2915,12.132,12.1878,10414800.0
2014-08-15 11:00:00,15.28,15.3,15.21,15.22,5699700.0,12.1878,12.2038,12.132,12.14,5699700.0
2014-08-15 11:30:00,15.21,15.25,15.14,15.18,5532900.0,12.132,12.1639,12.0762,12.1081,5532900.0
2014-08-15 12:00:00,15.17,15.23,15.14,15.23,4877300.0,12.1001,12.1479,12.0762,12.1479,4877300.0
2014-08-15 12:30:00,15.23,15.23,15.15,15.17,2542900.0,12.1479,12.1479,12.0841,12.1001,2542900.0
2014-08-15 13:00:00,15.17,15.21,15.15,15.19,2214200.0,12.1001,12.132,12.0841,12.116,2214200.0
2014-08-15 13:30:00,15.19,15.19,15.15,15.15,1904500.0,12.116,12.116,12.0841,12.0841,1904500.0
2014-08-15 14:00:00,15.15,15.21,15.15,15.2,3123500.0,12.0841,12.132,12.0841,12.124,3123500.0
2014-08-15 14:30:00,15.2,15.22,15.19,15.2,1775900.0,12.124,12.14,12.116,12.124,1775900.0
2014-08-15 15:00:00,15.2,15.21,15.18,15.19,2102800.0,12.124,12.132,12.1081,12.116,2102800.0
2014-08-15 15:30:00,15.2,15.24,15.19,15.22,6409500.0,12.124,12.1559,12.116,12.14,6409500.0
2014-08-18 09:30:00,15.28,15.34,15.27,15.34,5303200.0,12.1878,12.2357,12.1798,12.2357,5303200.0
2014-08-18 10:00:00,15.34,15.4,15.33,15.38,5064600.0,12.2357,12.2835,12.2277,12.2676,5064600.0
2014-08-18 10:30:00,15.39,15.43,15.37,15.43,5799000.0,12.2756,12.3075,12.2596,12.3075,5799000.0
2014-08-18 11:00:00,15.43,15.44,15.39,15.44,3826900.0,12.3075,12.3154,12.2756,12.3154,3826900.0
2014-08-18 11:30:00,15.44,15.45,15.42,15.43,3734700.0,12.3154,12.3234,12.2995,12.3075,3734700.0
2014-08-18 12:00:00,15.43,15.45,15.43,15.44,2062000.0,12.3075,12.3234,12.3075,12.3154,2062000.0
2014-08-18 12:30:00,15.44,15.45,15.43,15.43,1443500.0,12.3154,12.3234,12.3075,12.3075,1443500.0
2014-08-18 13:00:00,15.43,15.44,15.42,15.44,1440300.0,12.3075,12.3154,12.2995,12.3154,1440300.0
2014-08-18 13:30:00,15.44,15.45,15.43,15.45,2118800.0,12.3154,12.3234,12.3075,12.3234,2118800.0
2014-08-18 14:00:00,15.45,15.45,15.43,15.43,1763900.0,12.3234,12.3234,12.3075,12.3075,1763900.0
2014-08-18 14:30:00,15.43,15.44,15.41,15.43,1953500.0,12.3075,12.3154,12.2915,12.3075,1953500.0
2014-08-18 15:00:00,15.43,15.44,15.41,15.41,2406300.0,12.3075,12.3154,12.2915,12.2915,2406300.0
2014-08-18 15:30:00,15.41,15.44,15.41,15.44,6698300.0,12.2915,12.3154,12.2915,12.3154,6698300.0
2014-08-19 09:30:00,15.52,15.65,15.48,15.59,9815300.0,12.3793,12.4829,12.3473,12.4351,9815300.0
2014-08-19 10:00:00,15.59,15.6,15.56,15.57,3331900.0,12.4351,12.4431,12.4112,12.4191,3331900.0
2014-08-19 10:30:00,15.57,15.59,15.56,15.59,2148900.0,12.4191,12.4351,12.4112,12.4351,2148900.0
2014-08-19 11:00:00,15.58,15.59,15.53,15.54,2906000.0,12.4271,12.4351,12.3872,12.3952,2906000.0
2014-08-19 11:30:00,15.54,15.55,15.49,15.5,3054100.0,12.3952,12.4032,12.3553,12.3633,3054100.0
2014-08-19 12:00:00,15.5,15.53,15.48,15.51,2108200.0,12.3633,12.3872,12.3473,12.3713,2108200.0
2014-08-19 12:30:00,15.51,15.51,15.48,15.48,1795300.0,12.3713,12.3713,12.3473,12.3473,1795300.0
2014-08-19 13:00:00,15.49,15.5,15.47,15.48,1610500.0,12.3553,12.3633,12.3394,12.3473,1610500.0
2014-08-19 13:30:00,15.49,15.49,15.45,15.47,1923600.0,12.3553,12.3553,12.3234,12.3394,1923600.0
2014-08-19 14:00:00,15.46,15.48,15.45,15.47,1627000.0,12.3314,12.3473,12.3234,12.3394,1627000.0
2014-08-19 14:30:00,15.48,15.48,15.46,15.46,953600.0,12.3473,12.3473,12.3314,12.3314,953600.0
2014-08-19 15:00:00,15.46,15.48,15.45,15.46,2396300.0,12.3314,12.3473,12.3234,12.3314,2396300.0
2014-08-19 15:30:00,15.46,15.47,15.44,15.45,4877700.0,12.3314,12.3394,12.3154,12.3234,4877700.0
2014-08-20 09:30:00,15.41,15.52,15.37,15.49,6701300.0,12.2915,12.3793,12.2596,12.3553,6701300.0
2014-08-20 10:00:00,15.49,15.51,15.46,15.5,3452400.0,12.3553,12.3713,12.3314,12.3633,3452400.0
2014-08-20 10:30:00,15.5,15.51,15.46,15.47,2784300.0,12.3633,12.3713,12.3314,12.3394,2784300.0
2014-08-20 11:00:00,15.47,15.48,15.44,15.45,2462600.0,12.3394,12.3473,12.3154,12.3234,2462600.0
2014-08-20 11:30:00,15.45,15.47,15.45,15.46,1836900.0,12.3234,12.3394,12.3234,12.3314,1836900.0
2014-08-20 12:00:00,15.46,15.46,15.44,15.45,1630600.0,12.3314,12.3314,12.3154,12.3234,1630600.0
2014-08-20 12:30:00,15.46,15.46,15.43,15.43,1117200.0,12.3314,12.3314,12.3075,12.3075,1117200.0
2014-08-20 13:00:00,15.43,15.45,15.42,15.44,1236100.0,12.3075,12.3234,12.2995,12.3154,1236100.0
2014-08-20 13:30:00,15.44,15.44,15.41,15.43,1048000.0,12.3154,12.3154,12.2915,12.3075,1048000.0
2014-08-20 14:00:00,15.42,15.52,15.37,15.5,11688400.0,12.2995,12.3793,12.2596,12.3633,11688400.0
2014-08-20 14:30:00,15.5,15.53,15.48,15.52,8525600.0,12.3633,12.3872,12.3473,12.3793,8525600.0
2014-08-20 15:00:00,15.52,15.54,15.5,15.53,5171700.0,12.3793,12.3952,12.3633,12.3872,5171700.0
2014-08-20 15:30:00,15.53,15.54,15.51,15.53,6810800.0,12.3872,12.3952,12.3713,12.3872,6810800.0
2014-08-21 09:30:00,15.69,15.82,15.62,15.77,19918300.0,12.5149,12.6185,12.459,12.5787,19918300.0
2014-08-21 10:00:00,15.77,15.8,15.72,15.78,8049600.0,12.5787,12.6026,12.5388,12.5866,8049600.0
2014-08-21 10:30:00,15.77,15.84,15.75,15.75,9485900.0,12.5787,12.6345,12.5627,12.5627,9485900.0
2014-08-21 11:00:00,15.76,15.78,15.73,15.75,5441100.0,12.5707,12.5866,12.5468,12.5627,5441100.0
2014-08-21 11:30:00,15.75,15.78,15.73,15.76,5453200.0,12.5627,12.5866,12.5468,12.5707,5453200.0
2014-08-21 12:00:00,15.76,15.84,15.76,15.84,6067400.0,12.5707,12.6345,12.5707,12.6345,6067400.0
2014-08-21 12:30:00,15.84,15.93,15.83,15.92,11989300.0,12.6345,12.7063,12.6265,12.6983,11989300.0
2014-08-21 13:00:00,15.91,16.03,15.91,16.02,18176800.0,12.6903,12.786,12.6903,12.7781,18176800.0
2014-08-21 13:30:00,16.01,16.02,15.97,16.0,7560700.0,12.7701,12.7781,12.7382,12.7621,7560700.0
2014-08-21 14:00:00,16.0,16.05,15.98,16.05,8349800.0,12.7621,12.802,12.7462,12.802,8349800.0
2014-08-21 14:30:00,16.05,16.13,16.04,16.11,10945600.0,12.802,12.8658,12.794,12.8499,10945600.0
2014-08-21 15:00:00,16.11,16.22,16.1,16.18,18143600.0,12.8499,12.9376,12.8419,12.9057,18143600.0
2014-08-21 15:30:00,16.19,16.2,16.13,16.16,24637100.0,12.9137,12.9216,12.8658,12.8897,24637100.0
2014-08-22 09:30:00,16.16,16.22,16.05,16.22,23370900.0,12.8897,12.9376,12.802,12.9376,23370900.0
2014-08-22 10:00:00,16.22,16.29,16.16,16.23,20446800.0,12.9376,12.9934,12.8897,12.9456,20446800.0
2014-08-22 10:30:00,16.23,16.28,16.11,16.11,10614500.0,12.9456,12.9855,12.8499,12.8499,10614500.0
2014-08-22 11:00:00,16.11,16.18,16.08,16.17,9743500.0,12.8499,12.9057,12.8259,12.8977,9743500.0
2014-08-22 11:30:00,16.16,16.21,16.16,16.19,4848800.0,12.8897,12.9296,12.8897,12.9137,4848800.0
2014-08-22 12:00:00,16.19,16.2,16.15,16.17,3494000.0,12.9137,12.9216,12.8818,12.8977,3494000.0
2014-08-22 12:30:00,16.18,16.22,16.17,16.2,3303400.0,12.9057,12.9376,12.8977,12.9216,3303400.0
2014-08-22 13:00:00,16.19,16.21,16.18,16.2,2813100.0,12.9137,12.9296,12.9057,12.9216,2813100.0
2014-08-22 13:30:00,16.19,16.21,16.16,16.17,3187800.0,12.9137,12.9296,12.8897,12.8977,3187800.0
2014-08-22 14:00:00,16.16,16.17,16.12,16.14,3937800.0,12.8897,12.8977,12.8578,12.8738,3937800.0
2014-08-22 14:30:00,16.14,16.15,16.1,16.13,3251400.0,12.8738,12.8818,12.8419,12.8658,3251400.0
2014-08-22 15:00:00,16.13,16.18,16.12,16.16,3293500.0,12.8658,12.9057,12.8578,12.8897,3293500.0
2014-08-22 15:30:00,16.16,16.17,16.11,16.13,8128300.0,12.8897,12.8977,12.8499,12.8658,8128300.0
2014-08-25 09:30:00,16.27,16.35,16.2,16.33,12380900.0,12.9775,13.0413,12.9216,13.0253,12380900.0
2014-08-25 10:00:00,16.33,16.36,16.27,16.32,10374500.0,13.0253,13.0493,12.9775,13.0174,10374500.0
2014-08-25 10:30:00,16.32,16.38,16.31,16.36,9373500.0,13.0174,13.0652,13.0094,13.0493,9373500.0
2014-08-25 11:00:00,16.36,16.39,16.34,16.38,6826000.0,13.0493,13.0732,13.0333,13.0652,6826000.0
2014-08-25 11:30:00,16.38,16.4,16.36,16.37,4894800.0,13.0652,13.0812,13.0493,13.0572,4894800.0
2014-08-25 12:00:00,16.37,16.38,16.3,16.31,5114900.0,13.0572,13.0652,13.0014,13.0094,5114900.0
2014-08-25 12:30:00,16.31,16.32,16.3,16.3,3552800.0,13.0094,13.0174,13.0014,13.0014,3552800.0
2014-08-25 13:00:00,16.31,16.34,16.3,16.33,3679900.0,13.0094,13.0333,13.0014,13.0253,3679900.0
2014-08-25 13:30:00,16.34,16.36,16.33,16.36,2443800.0,13.0333,13.0493,13.0253,13.0493,2443800.0
2014-08-25 14:00:00,16.35,16.39,16.34,16.39,3942000.0,13.0413,13.0732,13.0333,13.0732,3942000.0
2014-08-25 14:30:00,16.39,16.4,16.37,16.39,4628100.0,13.0732,13.0812,13.0572,13.0732,4628100.0
2014-08-25 15:00:00,16.39,16.39,16.29,16.3,7263500.0,13.0732,13.0732,12.9934,13.0014,7263500.0
2014-08-25 15:30:00,16.31,16.32,16.28,16.3,8535300.0,13.0094,13.0174,12.9855,13.0014,8535300.0
2014-08-26 09:30:00,16.33,16.42,16.33,16.41,8637400.0,13.0253,13.0971,13.0253,13.0891,8637400.0
2014-08-26 10:00:00,16.41,16.46,16.4,16.45,8637200.0,13.0891,13.129,13.0812,13.1211,8637200.0
2014-08-26 10:30:00,16.44,16.46,16.42,16.43,5460900.0,13.1131,13.129,13.0971,13.1051,5460900.0
2014-08-26 11:00:00,16.44,16.46,16.41,16.41,6480500.0,13.1131,13.129,13.0891,13.0891,6480500.0
2014-08-26 11:30:00,16.41,16.42,16.37,16.38,5451800.0,13.0891,13.0971,13.0572,13.0652,5451800.0
2014-08-26 12:00:00,16.38,16.39,16.37,16.39,2324000.0,13.0652,13.0732,13.0572,13.0732,2324000.0
2014-08-26 12:30:00,16.38,16.38,16.34,16.36,3110300.0,13.0652,13.0652,13.0333,13.0493,3110300.0
2014-08-26 13:00:00,16.36,16.37,16.33,16.36,3016100.0,13.0493,13.0572,13.0253,13.0493,3016100.0
2014-08-26 13:30:00,16.36,16.38,16.34,16.35,2533800.0,13.0493,13.0652,13.0333,13.0413,2533800.0
2014-08-26 14:00:00,16.36,16.36,16.33,16.35,2272800.0,13.0493,13.0493,13.0253,13.0413,2272800.0
2014-08-26 14:30:00,16.34,16.37,16.33,16.36,1749200.0,13.0333,13.0572,13.0253,13.0493,1749200.0
2014-08-26 15:00:00,16.37,16.37,16.34,16.35,4247000.0,13.0572,13.0572,13.0333,13.0413,4247000.0
2014-08-26 15:30:00,16.34,16.35,16.32,16.32,5426700.0,13.0333,13.0413,13.0174,13.0174,5426700.0
2014-08-27 09:30:00,16.38,16.39,16.33,16.34,6237000.0,13.0652,13.0732,13.0253,13.0333,6237000.0
2014-08-27 10:00:00,16.33,16.35,16.31,16.32,6614200.0,13.0253,13.0413,13.0094,13.0174,6614200.0
2014-08-27 10:30:00,16.32,16.32,16.28,16.29,4233400.0,13.0174,13.0174,12.9855,12.9934,4233400.0
2014-08-27 11:00:00,16.29,16.31,16.26,16.28,3581700.0,12.9934,13.0094,12.9695,12.9855,3581700.0
2014-08-27 11:30:00,16.27,16.29,16.26,16.27,2026100.0,12.9775,12.9934,12.9695,12.9775,2026100.0
2014-08-27 12:00:00,16.28,16.29,16.24,16.25,3206000.0,12.9855,12.9934,12.9535,12.9615,3206000.0
2014-08-27 12:30:00,16.24,16.25,16.22,16.25,3168900.0,12.9535,12.9615,12.9376,12.9615,3168900.0
2014-08-27 13:00:00,16.25,16.25,16.22,16.23,2398600.0,12.9615,12.9615,12.9376,12.9456,2398600.0
2014-08-27 13:30:00,16.23,16.23,16.22,16.23,2197400.0,12.9456,12.9456,12.9376,12.9456,2197400.0
2014-08-27 14:00:00,16.23,16.24,16.18,16.2,6174600.0,12.9456,12.9535,12.9057,12.9216,6174600.0
2014-08-27 14:30:00,16.2,16.2,16.15,16.16,3589100.0,12.9216,12.9216,12.8818,12.8897,3589100.0
2014-08-27 15:00:00,16.15,16.18,16.14,16.18,3705100.0,12.8818,12.9057,12.8738,12.9057,3705100.0
2014-08-27 15:30:00,16.17,16.2,16.16,16.19,7089600.0,12.8977,12.9216,12.8897,12.9137,7089600.0
2014-08-28 09:30:00,16.1,16.1,16.03,16.07,10359600.0,12.8419,12.8419,12.786,12.818,10359600.0
2014-08-28 10:00:00,16.07,16.08,16.02,16.03,6442600.0,12.818,12.8259,12.7781,12.786,6442600.0
2014-08-28 10:30:00,16.03,16.04,16.0,16.02,5111900.0,12.786,12.794,12.7621,12.7781,5111900.0
2014-08-28 11:00:00,16.03,16.06,16.02,16.03,5547600.0,12.786,12.81,12.7781,12.786,5547600.0
2014-08-28 11:30:00,16.03,16.09,16.02,16.08,5454000.0,12.786,12.8339,12.7781,12.8259,5454000.0
2014-08-28 12:00:00,16.08,16.09,16.06,16.06,3333800.0,12.8259,12.8339,12.81,12.81,3333800.0
2014-08-28 12:30:00,16.07,16.08,16.05,16.05,1805100.0,12.818,12.8259,12.802,12.802,1805100.0
2014-08-28 13:00:00,16.05,16.07,16.05,16.05,1389200.0,12.802,12.818,12.802,12.802,1389200.0
2014-08-28 13:30:00,16.05,16.06,16.03,16.04,2475600.0,12.802,12.81,12.786,12.794,2475600.0
2014-08-28 14:00:00,16.04,16.05,16.02,16.04,2221500.0,12.794,12.802,12.7781,12.794,2221500.0
2014-08-28 14:30:00,16.04,16.05,16.02,16.02,2290700.0,12.794,12.802,12.7781,12.7781,2290700.0
2014-08-28 15:00:00,16.02,16.03,15.99,16.03,4490800.0,12.7781,12.786,12.7541,12.786,4490800.0
2014-08-28 15:30:00,16.02,16.03,16.01,16.02,6850100.0,12.7781,12.786,12.7701,12.7781,6850100.0
2014-08-29 09:30:00,16.05,16.09,16.04,16.08,5194200.0,12.802,12.8339,12.794,12.8259,5194200.0
2014-08-29 10:00:00,16.08,16.08,16.02,16.03,3450800.0,12.8259,12.8259,12.7781,12.786,3450800.0
2014-08-29 10:30:00,16.03,16.05,16.02,16.03,2402500.0,12.786,12.802,12.7781,12.786,2402500.0
2014-08-29 11:00:00,16.04,16.09,16.02,16.09,4122500.0,12.794,12.8339,12.7781,12.8339,4122500.0
2014-08-29 11:30:00,16.08,16.14,16.07,16.13,3956000.0,12.8259,12.8738,12.818,12.8658,3956000.0
2014-08-29 12:00:00,16.13,16.14,16.09,16.1,2312300.0,12.8658,12.8738,12.8339,12.8419,2312300.0
2014-08-29 12:30:00,16.1,16.11,16.09,16.1,2252500.0,12.8419,12.8499,12.8339,12.8419,2252500.0
2014-08-29 13:00:00,16.09,16.1,16.07,16.07,1575200.0,12.8339,12.8419,12.818,12.818,1575200.0
2014-08-29 13:30:00,16.07,16.08,16.05,16.05,1168500.0,12.818,12.8259,12.802,12.802,1168500.0
2014-08-29 14:00:00,16.06,16.07,16.05,16.05,1582300.0,12.81,12.818,12.802,12.802,1582300.0
2014-08-29 14:30:00,16.05,16.06,16.02,16.03,2460100.0,12.802,12.81,12.7781,12.786,2460100.0
2014-08-29 15:00:00,16.04,16.05,16.03,16.04,2530400.0,12.794,12.802,12.786,12.794,2530400.0
2014-08-29 15:30:00,16.04,16.09,16.03,16.08,9433000.0,12.794,12.8339,12.786,12.8259,9433000.0
2014-09-02 09:30:00,16.14,16.18,16.06,16.09,7143500.0,12.8738,12.9057,12.81,12.8339,7143500.0
2014-09-02 10:00:00,16.09,16.16,16.07,16.14,5130700.0,12.8339,12.8897,12.818,12.8738,5130700.0
2014-09-02 10:30:00,16.14,16.19,16.13,16.19,3981000.0,12.8738,12.9137,12.8658,12.9137,3981000.0
2014-09-02 11:00:00,16.19,16.19,16.14,16.16,3954300.0,12.9137,12.9137,12.8738,12.8897,3954300.0
2014-09-02 11:30:00,16.16,16.16,16.12,16.14,2679100.0,12.8897,12.8897,12.8578,12.8738,2679100.0
2014-09-02 12:00:00,16.14,16.16,16.13,16.15,2101800.0,12.8738,12.8897,12.8658,12.8818,2101800.0
2014-09-02 12:30:00,16.16,16.16,16.12,16.13,3432300.0,12.8897,12.8897,12.8578,12.8658,3432300.0
2014-09-02 13:00:00,16.13,16.13,16.1,16.11,2041500.0,12.8658,12.8658,12.8419,12.8499,2041500.0
2014-09-02 13:30:00,16.11,16.12,16.1,16.12,2112200.0,12.8499,12.8578,12.8419,12.8578,2112200.0
2014-09-02 14:00:00,16.12,16.16,16.11,16.16,2323500.0,12.8578,12.8897,12.8499,12.8897,2323500.0
2014-09-02 14:30:00,16.16,16.21,16.15,16.2,4305200.0,12.8897,12.9296,12.8818,12.9216,4305200.0
2014-09-02 15:00:00,16.21,16.24,16.2,16.23,5007700.0,12.9296,12.9535,12.9216,12.9456,5007700.0
2014-09-02 15:30:00,16.23,16.28,16.2,16.26,9560000.0,12.9456,12.9855,12.9216,12.9695,9560000.0
2014-09-03 09:30:00,16.27,16.28,16.16,16.18,9825800.0,13.0178,13.0258,12.9298,12.9458,9825800.0
2014-09-03 10:00:00,16.19,16.21,16.16,16.18,4141100.0,12.9538,12.9698,12.9298,12.9458,4141100.0
2014-09-03 10:30:00,16.18,16.2,16.17,16.18,2477100.0,12.9458,12.9618,12.9378,12.9458,2477100.0
2014-09-03 11:00:00,16.18,16.19,16.13,16.14,4591200.0,12.9458,12.9538,12.9058,12.9138,4591200.0
2014-09-03 11:30:00,16.14,16.16,16.1,16.1,3249000.0,12.9138,12.9298,12.8818,12.8818,3249000.0
2014-09-03 12:00:00,16.1,16.12,16.07,16.09,3393800.0,12.8818,12.8978,12.8578,12.8738,3393800.0
2014-09-03 12:30:00,16.09,16.14,16.07,16.12,3536900.0,12.8738,12.9138,12.8578,12.8978,3536900.0
2014-09-03 13:00:00,16.12,16.12,16.08,16.11,2518600.0,12.8978,12.8978,12.8658,12.8898,2518600.0
2014-09-03 13:30:00,16.11,16.13,16.09,16.13,2310700.0,12.8898,12.9058,12.8738,12.9058,2310700.0
2014-09-03 14:00:00,16.13,16.13,16.07,16.09,2696100.0,12.9058,12.9058,12.8578,12.8738,2696100.0
2014-09-03 14:30:00,16.09,16.09,16.05,16.05,1784100.0,12.8738,12.8738,12.8418,12.8418,1784100.0
2014-09-03 15:00:00,16.06,16.07,16.04,16.05,3365800.0,12.8498,12.8578,12.8338,12.8418,3365800.0
2014-09-03 15:30:00,16.05,16.11,16.05,16.1,6219000.0,12.8418,12.8898,12.8418,12.8818,6219000.0
2014-09-04 09:30:00,16.09,16.23,16.08,16.19,6959600.0,12.8738,12.9858,12.8658,12.9538,6959600.0
2014-09-04 10:00:00,16.2,16.25,16.19,16.22,5132400.0,12.9618,13.0018,12.9538,12.9778,5132400.0
2014-09-04 10:30:00,16.23,16.26,16.21,16.25,4245500.0,12.9858,13.0098,12.9698,13.0018,4245500.0
2014-09-04 11:00:00,16.25,16.27,16.23,16.23,4224300.0,13.0018,13.0178,12.9858,12.9858,4224300.0
2014-09-04 11:30:00,16.23,16.25,16.21,16.25,2900200.0,12.9858,13.0018,12.9698,13.0018,2900200.0
2014-09-04 12:00:00,16.24,16.25,16.21,16.22,2278100.0,12.9938,13.0018,12.9698,12.9778,2278100.0
2014-09-04 12:30:00,16.22,16.24,16.21,16.23,1610600.0,12.9778,12.9938,12.9698,12.9858,1610600.0
2014-09-04 13:00:00,16.23,16.24,16.22,16.23,1769900.0,12.9858,12.9938,12.9778,12.9858,1769900.0
2014-09-04 13:30:00,16.23,16.23,16.21,16.23,1630100.0,12.9858,12.9858,12.9698,12.9858,1630100.0
2014-09-04 14:00:00,16.23,16.24,16.19,16.2,2079900.0,12.9858,12.9938,12.9538,12.9618,2079900.0
2014-09-04 14:30:00,16.2,16.2,16.08,16.08,7138100.0,12.9618,12.9618,12.8658,12.8658,7138100.0
2014-09-04 15:00:00,16.08,16.12,16.04,16.12,4815200.0,12.8658,12.8978,12.8338,12.8978,4815200.0
2014-09-04 15:30:00,16.12,16.14,16.09,16.12,6794300.0,12.8978,12.9138,12.8738,12.8978,6794300.0
2014-09-05 09:30:00,16.05,16.07,15.96,15.99,11055100.0,12.8418,12.8578,12.7697,12.7938,11055100.0
2014-09-05 10:00:00,15.99,16.0,15.9,15.93,8333600.0,12.7938,12.8018,12.7217,12.7457,8333600.0
2014-09-05 10:30:00,15.93,15.96,15.9,15.94,6579000.0,12.7457,12.7697,12.7217,12.7537,6579000.0
2014-09-05 11:00:00,15.94,16.0,15.93,15.97,4590300.0,12.7537,12.8018,12.7457,12.7777,4590300.0
2014-09-05 11:30:00,15.96,15.99,15.95,15.99,2876100.0,12.7697,12.7938,12.7617,12.7938,2876100.0
2014-09-05 12:00:00,15.99,16.0,15.97,15.97,3001200.0,12.7938,12.8018,12.7777,12.7777,3001200.0
2014-09-05 12:30:00,15.98,16.0,15.97,15.99,2293200.0,12.7857,12.8018,12.7777,12.7938,2293200.0
2014-09-05 13:00:00,15.99,15.99,15.95,15.97,4286100.0,12.7938,12.7938,12.7617,12.7777,4286100.0
2014-09-05 13:30:00,15.97,15.97,15.96,15.96,1748800.0,12.7777,12.7777,12.7697,12.7697,1748800.0
2014-09-05 14:00:00,15.96,16.0,15.96,15.99,3141600.0,12.7697,12.8018,12.7697,12.7938,3141600.0
2014-09-05 14:30:00,15.98,16.0,15.97,15.99,2357100.0,12.7857,12.8018,12.7777,12.7938,2357100.0
2014-09-05 15:00:00,15.99,16.01,15.98,16.01,3203400.0,12.7938,12.8098,12.7857,12.8098,3203400.0
2014-09-05 15:30:00,16.0,16.03,16.0,16.01,8061100.0,12.8018,12.8258,12.8018,12.8098,8061100.0
2014-09-08 09:30:00,16.19,16.36,16.15,16.32,16956000.0,12.9538,13.0898,12.9218,13.0578,16956000.0
2014-09-08 10:00:00,16.33,16.34,16.25,16.3,9222700.0,13.0658,13.0738,13.0018,13.0418,9222700.0
2014-09-08 10:30:00,16.3,16.36,16.29,16.32,8007100.0,13.0418,13.0898,13.0338,13.0578,8007100.0
2014-09-08 11:00:00,16.32,16.35,16.31,16.32,4427300.0,13.0578,13.0818,13.0498,13.0578,4427300.0
2014-09-08 11:30:00,16.33,16.35,16.32,16.33,4401700.0,13.0658,13.0818,13.0578,13.0658,4401700.0
2014-09-08 12:00:00,16.34,16.34,16.28,16.29,3932400.0,13.0738,13.0738,13.0258,13.0338,3932400.0
2014-09-08 12:30:00,16.3,16.32,16.28,16.31,2755500.0,13.0418,13.0578,13.0258,13.0498,2755500.0
2014-09-08 13:00:00,16.31,16.31,16.26,16.28,6033900.0,13.0498,13.0498,13.0098,13.0258,6033900.0
2014-09-08 13:30:00,16.28,16.31,16.25,16.29,4659600.0,13.0258,13.0498,13.0018,13.0338,4659600.0
2014-09-08 14:00:00,16.29,16.32,16.28,16.3,2939800.0,13.0338,13.0578,13.0258,13.0418,2939800.0
2014-09-08 14:30:00,16.3,16.31,16.29,16.29,2519600.0,13.0418,13.0498,13.0338,13.0338,2519600.0
2014-09-08 15:00:00,16.3,16.35,16.29,16.35,4776800.0,13.0418,13.0818,13.0338,13.0818,4776800.0
2014-09-08 15:30:00,16.35,16.37,16.33,16.35,13908200.0,13.0818,13.0978,13.0658,13.0818,13908200.0
2014-09-09 09:30:00,16.25,16.26,16.16,16.18,13434400.0,13.0018,13.0098,12.9298,12.9458,13434400.0
2014-09-09 10:00:00,16.19,16.2,16.14,16.15,8993700.0,12.9538,12.9618,12.9138,12.9218,8993700.0
2014-09-09 10:30:00,16.16,16.18,16.14,16.15,4360700.0,12.9298,12.9458,12.9138,12.9218,4360700.0
2014-09-09 11:00:00,16.16,16.22,16.15,16.22,4572100.0,12.9298,12.9778,12.9218,12.9778,4572100.0
2014-09-09 11:30:00,16.21,16.22,16.19,16.19,2727600.0,12.9698,12.9778,12.9538,12.9538,2727600.0
2014-09-09 12:00:00,16.2,16.26,16.19,16.23,5355300.0,12.9618,13.0098,12.9538,12.9858,5355300.0
2014-09-09 12:30:00,16.23,16.25,16.23,16.23,2779600.0,12.9858,13.0018,12.9858,12.9858,2779600.0
2014-09-09 13:00:00,16.23,16.25,16.21,16.23,2642000.0,12.9858,13.0018,12.9698,12.9858,2642000.0
2014-09-09 13:30:00,16.23,16.25,16.22,16.23,3467500.0,12.9858,13.0018,12.9778,12.9858,3467500.0
2014-09-09 14:00:00,16.23,16.23,16.19,16.2,2857700.0,12.9858,12.9858,12.9538,12.9618,2857700.0
2014-09-09 14:30:00,16.2,16.21,16.17,16.19,4014100.0,12.9618,12.9698,12.9378,12.9538,4014100.0
2014-09-09 15:00:00,16.18,16.19,16.1,16.14,6805000.0,12.9458,12.9538,12.8818,12.9138,6805000.0
2014-09-09 15:30:00,16.15,16.16,16.12,16.16,8914300.0,12.9218,12.9298,12.8978,12.9298,8914300.0
2014-09-10 09:30:00,16.16,16.26,16.13,16.15,8302300.0,12.9298,13.0098,12.9058,12.9218,8302300.0
2014-09-10 10:00:00,16.15,16.25,16.14,16.2,5986200.0,12.9218,13.0018,12.9138,12.9618,5986200.0
2014-09-10 10:30:00,16.2,16.2,16.15,16.16,3556200.0,12.9618,12.9618,12.9218,12.9298,3556200.0
2014-09-10 11:00:00,16.16,16.22,16.15,16.21,2760800.0,12.9298,12.9778,12.9218,12.9698,2760800.0
2014-09-10 11:30:00,16.21,16.26,16.21,16.24,4505900.0,12.9698,13.0098,12.9698,12.9938,4505900.0
2014-09-10 12:00:00,16.25,16.26,16.22,16.25,2892700.0,13.0018,13.0098,12.9778,13.0018,2892700.0
2014-09-10 12:30:00,16.25,16.26,16.24,16.24,1916100.0,13.0018,13.0098,12.9938,12.9938,1916100.0
2014-09-10 13:00:00,16.24,16.29,16.24,16.25,3437600.0,12.9938,13.0338,12.9938,13.0018,3437600.0
2014-09-10 13:30:00,16.26,16.3,16.25,16.3,4249900.0,13.0098,13.0418,13.0018,13.0418,4249900.0
2014-09-10 14:00:00,16.3,16.35,16.29,16.35,5527200.0,13.0418,13.0818,13.0338,13.0818,5527200.0
2014-09-10 14:30:00,16.35,16.35,16.31,16.35,5174300.0,13.0818,13.0818,13.0498,13.0818,5174300.0
2014-09-10 15:00:00,16.35,16.4,16.34,16.39,7333200.0,13.0818,13.1218,13.0738,13.1138,7333200.0
2014-09-10 15:30:00,16.39,16.39,16.35,16.37,10965600.0,13.1138,13.1138,13.0818,13.0978,10965600.0
2014-09-11 09:30:00,16.32,16.57,16.3,16.53,15457400.0,13.0578,13.2578,13.0418,13.2258,15457400.0
2014-09-11 10:00:00,16.53,16.55,16.47,16.48,8448100.0,13.2258,13.2418,13.1778,13.1858,8448100.0
2014-09-11 10:30:00,16.47,16.59,16.44,16.59,10327500.0,13.1778,13.2738,13.1538,13.2738,10327500.0
2014-09-11 11:00:00,16.59,16.62,16.57,16.6,10726200.0,13.2738,13.2978,13.2578,13.2818,10726200.0
2014-09-11 11:30:00,16.6,16.63,16.53,16.54,7410900.0,13.2818,13.3058,13.2258,13.2338,7410900.0
2014-09-11 12:00:00,16.55,16.58,16.51,16.55,5776000.0,13.2418,13.2658,13.2098,13.2418,5776000.0
2014-09-11 12:30:00,16.55,16.57,16.51,16.52,3874100.0,13.2418,13.2578,13.2098,13.2178,3874100.0
2014-09-11 13:00:00,16.52,16.52,16.45,16.47,4839300.0,13.2178,13.2178,13.1618,13.1778,4839300.0
2014-09-11 13:30:00,16.47,16.51,16.46,16.48,3579700.0,13.1778,13.2098,13.1698,13.1858,3579700.0
2014-09-11 14:00:00,16.49,16.52,16.46,16.48,5112000.0,13.1938,13.2178,13.1698,13.1858,5112000.0
2014-09-11 14:30:00,16.49,16.57,16.48,16.55,7086800.0,13.1938,13.2578,13.1858,13.2418,7086800.0
2014-09-11 15:00:00,16.55,16.58,16.52,16.55,7979200.0,13.2418,13.2658,13.2178,13.2418,7979200.0
2014-09-11 15:30:00,16.56,16.57,16.54,16.56,10160800.0,13.2498,13.2578,13.2338,13.2498,10160800.0
2014-09-12 09:30:00,16.62,16.77,16.61,16.67,15421100.0,13.2978,13.4178,13.2898,13.3378,15421100.0
2014-09-12 10:00:00,16.66,16.8,16.66,16.76,11555900.0,13.3298,13.4418,13.3298,13.4098,11555900.0
2014-09-12 10:30:00,16.77,16.78,16.72,16.77,5800600.0,13.4178,13.4258,13.3778,13.4178,5800600.0
2014-09-12 11:00:00,16.77,16.8,16.74,16.75,3981200.0,13.4178,13.4418,13.3938,13.4018,3981200.0
2014-09-12 11:30:00,16.75,16.76,16.66,16.69,6664200.0,13.4018,13.4098,13.3298,13.3538,6664200.0
2014-09-12 12:00:00,16.68,16.73,16.67,16.71,5799800.0,13.3458,13.3858,13.3378,13.3698,5799800.0
2014-09-12 12:30:00,16.71,16.72,16.66,16.7,5535700.0,13.3698,13.3778,13.3298,13.3618,5535700.0
2014-09-12 13:00:00,16.7,16.72,16.68,16.71,6925300.0,13.3618,13.3778,13.3458,13.3698,6925300.0
2014-09-12 13:30:00,16.71,16.75,16.67,16.73,6200300.0,13.3698,13.4018,13.3378,13.3858,6200300.0
2014-09-12 14:00:00,16.74,16.78,16.73,16.77,4685900.0,13.3938,13.4258,13.3858,13.4178,4685900.0
2014-09-12 14:30:00,16.77,16.78,16.75,16.76,5757600.0,13.4178,13.4258,13.4018,13.4098,5757600.0
2014-09-12 15:00:00,16.76,16.82,16.76,16.8,10567300.0,13.4098,13.4578,13.4098,13.4418,10567300.0
2014-09-12 15:30:00,16.8,16.83,16.79,16.8,15972100.0,13.4418,13.4658,13.4338,13.4418,15972100.0
2014-09-15 09:30:00,16.8,16.85,16.68,16.81,14880400.0,13.4418,13.4818,13.3458,13.4498,14880400.0
2014-09-15 10:00:00,16.8,16.93,16.8,16.9,10323400.0,13.4418,13.5459,13.4418,13.5219,10323400.0
2014-09-15 10:30:00,16.9,16.91,16.83,16.84,7960500.0,13.5219,13.5299,13.4658,13.4738,7960500.0
2014-09-15 11:00:00,16.84,16.85,16.77,16.78,7532300.0,13.4738,13.4818,13.4178,13.4258,7532300.0
2014-09-15 11:30:00,16.77,16.8,16.71,16.73,7174900.0,13.4178,13.4418,13.3698,13.3858,7174900.0
2014-09-15 12:00:00,16.73,16.75,16.7,16.74,5012200.0,13.3858,13.4018,13.3618,13.3938,5012200.0
2014-09-15 12:30:00,16.74,16.75,16.72,16.74,1889200.0,13.3938,13.4018,13.3778,13.3938,1889200.0
2014-09-15 13:00:00,16.73,16.75,16.71,16.72,2815100.0,13.3858,13.4018,13.3698,13.3778,2815100.0
2014-09-15 13:30:00,16.71,16.73,16.66,16.66,3796500.0,13.3698,13.3858,13.3298,13.3298,3796500.0
2014-09-15 14:00:00,16.66,16.69,16.62,16.68,4468600.0,13.3298,13.3538,13.2978,13.3458,4468600.0
2014-09-15 14:30:00,16.68,16.72,16.67,16.69,3856500.0,13.3458,13.3778,13.3378,13.3538,3856500.0
2014-09-15 15:00:00,16.69,16.73,16.69,16.71,2412000.0,13.3538,13.3858,13.3538,13.3698,2412000.0
2014-09-15 15:30:00,16.71,16.75,16.7,16.74,8130800.0,13.3698,13.4018,13.3618,13.3938,8130800.0
2014-09-16 09:30:00,16.67,16.8,16.67,16.78,7763500.0,13.3378,13.4418,13.3378,13.4258,7763500.0
2014-09-16 10:00:00,16.79,16.84,16.75,16.76,7564300.0,13.4338,13.4738,13.4018,13.4098,7564300.0
2014-09-16 10:30:00,16.76,16.79,16.71,16.73,6009600.0,13.4098,13.4338,13.3698,13.3858,6009600.0
2014-09-16 11:00:00,16.74,16.75,16.69,16.73,8910700.0,13.3938,13.4018,13.3538,13.3858,8910700.0
2014-09-16 11:30:00,16.73,16.77,16.72,16.75,3638200.0,13.3858,13.4178,13.3778,13.4018,3638200.0
2014-09-16 12:00:00,16.75,16.75,16.71,16.71,2969800.0,13.4018,13.4018,13.3698,13.3698,2969800.0
2014-09-16 12:30:00,16.71,16.75,16.71,16.73,2889400.0,13.3698,13.4018,13.3698,13.3858,2889400.0
2014-09-16 13:00:00,16.73,16.74,16.71,16.72,2456300.0,13.3858,13.3938,13.3698,13.3778,2456300.0
2014-09-16 13:30:00,16.72,16.75,16.72,16.73,2524300.0,13.3778,13.4018,13.3778,13.3858,2524300.0
2014-09-16 14:00:00,16.73,16.74,16.72,16.73,2533000.0,13.3858,13.3938,13.3778,13.3858,2533000.0
2014-09-16 14:30:00,16.73,16.74,16.72,16.73,3038000.0,13.3858,13.3938,13.3778,13.3858,3038000.0
2014-09-16 15:00:00,16.73,16.74,16.71,16.71,2512000.0,13.3858,13.3938,13.3698,13.3698,2512000.0
2014-09-16 15:30:00,16.71,16.73,16.69,16.71,7182700.0,13.3698,13.3858,13.3538,13.3698,7182700.0
2014-09-17 09:30:00,16.7,16.8,16.7,16.79,6337200.0,13.3618,13.4418,13.3618,13.4338,6337200.0
2014-09-17 10:00:00,16.79,16.82,16.75,16.78,4444500.0,13.4338,13.4578,13.4018,13.4258,4444500.0
2014-09-17 10:30:00,16.79,16.79,16.74,16.76,2673200.0,13.4338,13.4338,13.3938,13.4098,2673200.0
2014-09-17 11:00:00,16.76,16.77,16.72,16.75,2331300.0,13.4098,13.4178,13.3778,13.4018,2331300.0
2014-09-17 11:30:00,16.74,16.75,16.72,16.73,2062100.0,13.3938,13.4018,13.3778,13.3858,2062100.0
2014-09-17 12:00:00,16.73,16.74,16.7,16.71,2057400.0,13.3858,13.3938,13.3618,13.3698,2057400.0
2014-09-17 12:30:00,16.72,16.74,16.71,16.72,1579100.0,13.3778,13.3938,13.3698,13.3778,1579100.0
2014-09-17 13:00:00,16.72,16.73,16.71,16.73,937700.0,13.3778,13.3858,13.3698,13.3858,937700.0
2014-09-17 13:30:00,16.72,16.74,16.7,16.72,2324300.0,13.3778,13.3938,13.3618,13.3778,2324300.0
2014-09-17 14:00:00,16.73,16.92,16.68,16.91,17055400.0,13.3858,13.5379,13.3458,13.5299,17055400.0
2014-09-17 14:30:00,16.91,16.91,16.76,16.87,9606600.0,13.5299,13.5299,13.4098,13.4978,9606600.0
2014-09-17 15:00:00,16.87,16.93,16.84,16.87,9039200.0,13.4978,13.5459,13.4738,13.4978,9039200.0
2014-09-17 15:30:00,16.87,16.89,16.77,16.78,10622400.0,13.4978,13.5138,13.4178,13.4258,10622400.0
2014-09-18 09:30:00,16.88,17.01,16.87,17.01,17673400.0,13.5058,13.6099,13.4978,13.6099,17673400.0
2014-09-18 10:00:00,17.01,17.04,16.98,16.99,10413700.0,13.6099,13.6339,13.5859,13.5939,10413700.0
2014-09-18 10:30:00,16.99,17.07,16.98,17.01,9831600.0,13.5939,13.6579,13.5859,13.6099,9831600.0
2014-09-18 11:00:00,17.02,17.04,17.0,17.03,4321900.0,13.6179,13.6339,13.6019,13.6259,4321900.0
2014-09-18 11:30:00,17.03,17.07,17.02,17.05,5651900.0,13.6259,13.6579,13.6179,13.6419,5651900.0
2014-09-18 12:00:00,17.05,17.11,17.05,17.1,7014000.0,13.6419,13.6899,13.6419,13.6819,7014000.0
2014-09-18 12:30:00,17.09,17.12,17.08,17.1,4246000.0,13.6739,13.6979,13.6659,13.6819,4246000.0
2014-09-18 13:00:00,17.11,17.15,17.1,17.12,4886100.0,13.6899,13.7219,13.6819,13.6979,4886100.0
2014-09-18 13:30:00,17.12,17.14,17.11,17.12,5712200.0,13.6979,13.7139,13.6899,13.6979,5712200.0
2014-09-18 14:00:00,17.12,17.13,17.06,17.08,5532600.0,13.6979,13.7059,13.6499,13.6659,5532600.0
2014-09-18 14:30:00,17.08,17.12,17.07,17.1,6373200.0,13.6659,13.6979,13.6579,13.6819,6373200.0
2014-09-18 15:00:00,17.09,17.11,17.07,17.07,4733800.0,13.6739,13.6899,13.6579,13.6579,4733800.0
2014-09-18 15:30:00,17.07,17.09,17.03,17.05,15344200.0,13.6579,13.6739,13.6259,13.6419,15344200.0
2014-09-19 09:30:00,17.15,17.17,17.02,17.07,20241200.0,13.7219,13.7379,13.6179,13.6579,20241200.0
2014-09-19 10:00:00,17.07,17.08,16.97,17.02,7084600.0,13.6579,13.6659,13.5779,13.6179,7084600.0
2014-09-19 10:30:00,17.03,17.04,17.0,17.01,4465600.0,13.6259,13.6339,13.6019,13.6099,4465600.0
2014-09-19 11:00:00,17.02,17.05,17.0,17.01,4111500.0,13.6179,13.6419,13.6019,13.6099,4111500.0
2014-09-19 11:30:00,17.01,17.02,17.0,17.01,3439500.0,13.6099,13.6179,13.6019,13.6099,3439500.0
2014-09-19 12:00:00,17.0,17.01,16.94,17.01,5894300.0,13.6019,13.6099,13.5539,13.6099,5894300.0
2014-09-19 12:30:00,17.01,17.01,16.91,16.93,5072700.0,13.6099,13.6099,13.5299,13.5459,5072700.0
2014-09-19 13:00:00,16.93,17.01,16.88,17.01,7257800.0,13.5459,13.6099,13.5058,13.6099,7257800.0
2014-09-19 13:30:00,17.01,17.02,16.97,16.99,3300200.0,13.6099,13.6179,13.5779,13.5939,3300200.0
2014-09-19 14:00:00,17.0,17.03,16.99,17.01,3050200.0,13.6019,13.6259,13.5939,13.6099,3050200.0
2014-09-19 14:30:00,17.02,17.04,17.0,17.01,2781600.0,13.6179,13.6339,13.6019,13.6099,2781600.0
2014-09-19 15:00:00,17.0,17.01,16.97,16.98,4021200.0,13.6019,13.6099,13.5779,13.5859,4021200.0
2014-09-19 15:30:00,16.98,17.01,16.95,16.95,8088400.0,13.5859,13.6099,13.5619,13.5619,8088400.0
2014-09-22 09:30:00,17.09,17.17,17.08,17.17,15499800.0,13.6739,13.7379,13.6659,13.7379,15499800.0
2014-09-22 10:00:00,17.16,17.17,17.09,17.1,11227200.0,13.7299,13.7379,13.6739,13.6819,11227200.0
2014-09-22 10:30:00,17.1,17.11,17.02,17.05,8468400.0,13.6819,13.6899,13.6179,13.6419,8468400.0
2014-09-22 11:00:00,17.05,17.12,17.02,17.11,6528300.0,13.6419,13.6979,13.6179,13.6899,6528300.0
2014-09-22 11:30:00,17.1,17.12,17.04,17.07,5252800.0,13.6819,13.6979,13.6339,13.6579,5252800.0
2014-09-22 12:00:00,17.06,17.07,17.03,17.06,4657500.0,13.6499,13.6579,13.6259,13.6499,4657500.0
2014-09-22 12:30:00,17.06,17.15,17.04,17.13,7918200.0,13.6499,13.7219,13.6339,13.7059,7918200.0
2014-09-22 13:00:00,17.12,17.15,17.04,17.12,9582100.0,13.6979,13.7219,13.6339,13.6979,9582100.0
2014-09-22 13:30:00,17.11,17.12,17.06,17.07,4004600.0,13.6899,13.6979,13.6499,13.6579,4004600.0
2014-09-22 14:00:00,17.07,17.11,17.03,17.03,5051600.0,13.6579,13.6899,13.6259,13.6259,5051600.0
2014-09-22 14:30:00,17.04,17.06,17.02,17.03,3569700.0,13.6339,13.6499,13.6179,13.6259,3569700.0
2014-09-22 15:00:00,17.04,17.07,16.99,17.03,8449400.0,13.6339,13.6579,13.5939,13.6259,8449400.0
2014-09-22 15:30:00,17.03,17.06,17.02,17.03,7732900.0,13.6259,13.6499,13.6179,13.6259,7732900.0
2014-09-23 09:30:00,17.05,17.14,17.03,17.12,11127600.0,13.6419,13.7139,13.6259,13.6979,11127600.0
2014-09-23 10:00:00,17.12,17.15,17.09,17.13,8889200.0,13.6979,13.7219,13.6739,13.7059,8889200.0
2014-09-23 10:30:00,17.13,17.15,17.08,17.12,5119200.0,13.7059,13.7219,13.6659,13.6979,5119200.0
2014-09-23 11:00:00,17.12,17.16,17.11,17.14,5448900.0,13.6979,13.7299,13.6899,13.7139,5448900.0
2014-09-23 11:30:00,17.14,17.17,17.12,17.16,4035300.0,13.7139,13.7379,13.6979,13.7299,4035300.0
2014-09-23 12:00:00,17.16,17.2,17.15,17.19,6890300.0,13.7299,13.7619,13.7219,13.7539,6890300.0
2014-09-23 12:30:00,17.18,17.2,17.15,17.15,4101900.0,13.7459,13.7619,13.7219,13.7219,4101900.0
2014-09-23 13:00:00,17.15,17.16,17.1,17.11,5433500.0,13.7219,13.7299,13.6819,13.6899,5433500.0
2014-09-23 13:30:00,17.11,17.14,17.08,17.08,4109200.0,13.6899,13.7139,13.6659,13.6659,4109200.0
2014-09-23 14:00:00,17.08,17.13,17.07,17.1,4788100.0,13.6659,13.7059,13.6579,13.6819,4788100.0
2014-09-23 14:30:00,17.11,17.12,17.09,17.12,3826100.0,13.6899,13.6979,13.6739,13.6979,3826100.0
2014-09-23 15:00:00,17.12,17.13,17.05,17.07,7475600.0,13.6979,13.7059,13.6419,13.6579,7475600.0
2014-09-23 15:30:00,17.07,17.09,17.05,17.05,7238300.0,13.6579,13.6739,13.6419,13.6419,7238300.0
2014-09-24 09:30:00,17.12,17.14,17.0,17.02,11633100.0,13.6979,13.7139,13.6019,13.6179,11633100.0
2014-09-24 10:00:00,17.03,17.03,16.97,17.0,8919100.0,13.6259,13.6259,13.5779,13.6019,8919100.0
2014-09-24 10:30:00,17.0,17.05,16.99,17.04,5800500.0,13.6019,13.6419,13.5939,13.6339,5800500.0
2014-09-24 11:00:00,17.04,17.09,17.03,17.05,5398000.0,13.6339,13.6739,13.6259,13.6419,5398000.0
2014-09-24 11:30:00,17.05,17.07,17.03,17.05,6080600.0,13.6419,13.6579,13.6259,13.6419,6080600.0
2014-09-24 12:00:00,17.05,17.06,17.01,17.02,2663600.0,13.6419,13.6499,13.6099,13.6179,2663600.0
2014-09-24 12:30:00,17.02,17.03,17.0,17.01,3717700.0,13.6179,13.6259,13.6019,13.6099,3717700.0
2014-09-24 13:00:00,17.01,17.02,17.0,17.01,2555500.0,13.6099,13.6179,13.6019,13.6099,2555500.0
2014-09-24 13:30:00,17.01,17.06,17.01,17.05,3831200.0,13.6099,13.6499,13.6099,13.6419,3831200.0
2014-09-24 14:00:00,17.06,17.09,17.04,17.09,4495100.0,13.6499,13.6739,13.6339,13.6739,4495100.0
2014-09-24 14:30:00,17.09,17.11,17.07,17.11,4569600.0,13.6739,13.6899,13.6579,13.6899,4569600.0
2014-09-24 15:00:00,17.11,17.15,17.1,17.14,5903900.0,13.6899,13.7219,13.6819,13.7139,5903900.0
2014-09-24 15:30:00,17.13,17.19,17.13,17.18,11300600.0,13.7059,13.7539,13.7059,13.7459,11300600.0
2014-09-25 09:30:00,17.16,17.18,17.04,17.05,10060100.0,13.7299,13.7459,13.6339,13.6419,10060100.0
2014-09-25 10:00:00,17.05,17.07,17.0,17.03,8350800.0,13.6419,13.6579,13.6019,13.6259,8350800.0
2014-09-25 10:30:00,17.03,17.03,16.89,17.0,15807900.0,13.6259,13.6259,13.5138,13.6019,15807900.0
2014-09-25 11:00:00,17.0,17.01,16.93,17.01,7710100.0,13.6019,13.6099,13.5459,13.6099,7710100.0
2014-09-25 11:30:00,17.01,17.01,16.93,16.93,4534200.0,13.6099,13.6099,13.5459,13.5459,4534200.0
2014-09-25 12:00:00,16.94,16.96,16.9,16.9,4405700.0,13.5539,13.5699,13.5219,13.5219,4405700.0
2014-09-25 12:30:00,16.9,16.95,16.9,16.94,3745800.0,13.5219,13.5619,13.5219,13.5539,3745800.0
2014-09-25 13:00:00,16.94,16.97,16.91,16.93,3403900.0,13.5539,13.5779,13.5299,13.5459,3403900.0
2014-09-25 13:30:00,16.93,16.93,16.85,16.88,5615200.0,13.5459,13.5459,13.4818,13.5058,5615200.0
2014-09-25 14:00:00,16.88,16.89,16.85,16.86,4390200.0,13.5058,13.5138,13.4818,13.4898,4390200.0
2014-09-25 14:30:00,16.86,16.87,16.85,16.86,3515800.0,13.4898,13.4978,13.4818,13.4898,3515800.0
2014-09-25 15:00:00,16.86,16.88,16.85,16.85,8246300.0,13.4898,13.5058,13.4818,13.4818,8246300.0
2014-09-25 15:30:00,16.85,16.92,16.85,16.86,14506500.0,13.4818,13.5379,13.4818,13.4898,14506500.0
2014-09-26 09:30:00,16.91,17.0,16.9,16.96,9944700.0,13.5299,13.6019,13.5219,13.5699,9944700.0
2014-09-26 10:00:00,16.96,17.0,16.95,16.97,5588800.0,13.5699,13.6019,13.5619,13.5779,5588800.0
2014-09-26 10:30:00,16.96,16.99,16.93,16.96,4782500.0,13.5699,13.5939,13.5459,13.5699,4782500.0
2014-09-26 11:00:00,16.96,16.98,16.92,16.93,3866900.0,13.5699,13.5859,13.5379,13.5459,3866900.0
2014-09-26 11:30:00,16.93,16.94,16.89,16.94,2844200.0,13.5459,13.5539,13.5138,13.5539,2844200.0
2014-09-26 12:00:00,16.93,16.97,16.93,16.96,2085600.0,13.5459,13.5779,13.5459,13.5699,2085600.0
2014-09-26 12:30:00,16.96,16.98,16.92,16.92,2121200.0,13.5699,13.5859,13.5379,13.5379,2121200.0
2014-09-26 13:00:00,16.92,16.95,16.9,16.93,2646900.0,13.5379,13.5619,13.5219,13.5459,2646900.0
2014-09-26 13:30:00,16.92,16.97,16.92,16.96,2838900.0,13.5379,13.5779,13.5379,13.5699,2838900.0
2014-09-26 14:00:00,16.96,17.05,16.96,17.04,8442800.0,13.5699,13.6419,13.5699,13.6339,8442800.0
2014-09-26 14:30:00,17.03,17.05,17.01,17.03,4888000.0,13.6259,13.6419,13.6099,13.6259,4888000.0
2014-09-26 15:00:00,17.03,17.04,17.01,17.03,4303600.0,13.6259,13.6339,13.6099,13.6259,4303600.0
2014-09-26 15:30:00,17.02,17.03,17.0,17.02,7275400.0,13.6179,13.6259,13.6019,13.6179,7275400.0
2014-09-29 09:30:00,16.91,16.99,16.88,16.95,11735800.0,13.5299,13.5939,13.5058,13.5619,11735800.0
2014-09-29 10:00:00,16.95,17.02,16.94,16.98,8192900.0,13.5619,13.6179,13.5539,13.5859,8192900.0
2014-09-29 10:30:00,16.98,16.98,16.94,16.94,4625100.0,13.5859,13.5859,13.5539,13.5539,4625100.0
2014-09-29 11:00:00,16.94,17.02,16.94,16.99,4669300.0,13.5539,13.6179,13.5539,13.5939,4669300.0
2014-09-29 11:30:00,17.0,17.01,16.97,17.0,2994600.0,13.6019,13.6099,13.5779,13.6019,2994600.0
2014-09-29 12:00:00,17.01,17.01,16.96,16.97,2711400.0,13.6099,13.6099,13.5699,13.5779,2711400.0
2014-09-29 12:30:00,16.97,16.99,16.95,16.98,2937900.0,13.5779,13.5939,13.5619,13.5859,2937900.0
2014-09-29 13:00:00,16.98,17.01,16.97,17.0,2649800.0,13.5859,13.6099,13.5779,13.6019,2649800.0
2014-09-29 13:30:00,17.01,17.03,16.98,17.0,3383100.0,13.6099,13.6259,13.5859,13.6019,3383100.0
2014-09-29 14:00:00,17.0,17.0,16.94,16.95,4181500.0,13.6019,13.6019,13.5539,13.5619,4181500.0
2014-09-29 14:30:00,16.95,16.99,16.94,16.99,3771500.0,13.5619,13.5939,13.5539,13.5939,3771500.0
2014-09-29 15:00:00,16.98,17.05,16.98,17.04,5072400.0,13.5859,13.6419,13.5859,13.6339,5072400.0
2014-09-29 15:30:00,17.04,17.05,16.99,17.02,6715800.0,13.6339,13.6419,13.5939,13.6179,6715800.0
2014-09-30 09:30:00,17.08,17.1,17.0,17.03,9678200.0,13.6659,13.6819,13.6019,13.6259,9678200.0
2014-09-30 10:00:00,17.02,17.1,16.97,17.05,8226100.0,13.6179,13.6819,13.5779,13.6419,8226100.0
2014-09-30 10:30:00,17.06,17.1,17.05,17.08,6498700.0,13.6499,13.6819,13.6419,13.6659,6498700.0
2014-09-30 11:00:00,17.07,17.11,17.06,17.09,4141500.0,13.6579,13.6899,13.6499,13.6739,4141500.0
2014-09-30 11:30:00,17.09,17.11,17.07,17.08,3284200.0,13.6739,13.6899,13.6579,13.6659,3284200.0
2014-09-30 12:00:00,17.08,17.08,17.01,17.03,3600800.0,13.6659,13.6659,13.6099,13.6259,3600800.0
2014-09-30 12:30:00,17.03,17.05,17.0,17.03,3243300.0,13.6259,13.6419,13.6019,13.6259,3243300.0
2014-09-30 13:00:00,17.04,17.07,17.0,17.0,4155600.0,13.6339,13.6579,13.6019,13.6019,4155600.0
2014-09-30 13:30:00,17.01,17.03,16.98,17.02,5396200.0,13.6099,13.6259,13.5859,13.6179,5396200.0
2014-09-30 14:00:00,17.02,17.05,17.0,17.05,3690900.0,13.6179,13.6419,13.6019,13.6419,3690900.0
2014-09-30 14:30:00,17.05,17.07,17.02,17.05,3147500.0,13.6419,13.6579,13.6179,13.6419,3147500.0
2014-09-30 15:00:00,17.05,17.08,17.03,17.07,3590200.0,13.6419,13.6659,13.6259,13.6579,3590200.0
2014-09-30 15:30:00,17.07,17.11,17.06,17.06,12457200.0,13.6579,13.6899,13.6499,13.6499,12457200.0
2014-10-01 09:30:00,17.07,17.09,16.99,17.02,10442100.0,13.6579,13.6739,13.5939,13.6179,10442100.0
2014-10-01 10:00:00,17.02,17.03,16.93,16.98,11580100.0,13.6179,13.6259,13.5459,13.5859,11580100.0
2014-10-01 10:30:00,16.98,17.0,16.93,17.0,5050400.0,13.5859,13.6019,13.5459,13.6019,5050400.0
2014-10-01 11:00:00,17.0,17.01,16.96,16.97,4364800.0,13.6019,13.6099,13.5699,13.5779,4364800.0
2014-10-01 11:30:00,16.96,16.98,16.94,16.96,4483800.0,13.5699,13.5859,13.5539,13.5699,4483800.0
2014-10-01 12:00:00,16.96,16.98,16.94,16.98,4182800.0,13.5699,13.5859,13.5539,13.5859,4182800.0
2014-10-01 12:30:00,16.97,16.97,16.93,16.96,6299700.0,13.5779,13.5779,13.5459,13.5699,6299700.0
2014-10-01 13:00:00,16.95,16.97,16.93,16.96,5492900.0,13.5619,13.5779,13.5459,13.5699,5492900.0
2014-10-01 13:30:00,16.96,16.97,16.9,16.91,5731100.0,13.5699,13.5779,13.5219,13.5299,5731100.0
2014-10-01 14:00:00,16.91,16.93,16.89,16.91,3891000.0,13.5299,13.5459,13.5138,13.5299,3891000.0
2014-10-01 14:30:00,16.91,16.93,16.86,16.87,2948100.0,13.5299,13.5459,13.4898,13.4978,2948100.0
2014-10-01 15:00:00,16.87,16.88,16.8,16.85,6469900.0,13.4978,13.5058,13.4418,13.4818,6469900.0
2014-10-01 15:30:00,16.84,16.88,16.8,16.82,10702800.0,13.4738,13.5058,13.4418,13.4578,10702800.0
2014-10-02 09:30:00,16.86,16.99,16.84,16.92,11770200.0,13.4898,13.5939,13.4738,13.5379,11770200.0
2014-10-02 10:00:00,16.93,16.95,16.9,16.92,6766800.0,13.5459,13.5619,13.5219,13.5379,6766800.0
2014-10-02 10:30:00,16.91,16.92,16.81,16.84,8693400.0,13.5299,13.5379,13.4498,13.4738,8693400.0
2014-10-02 11:00:00,16.84,16.85,16.76,16.77,7688800.0,13.4738,13.4818,13.4098,13.4178,7688800.0
2014-10-02 11:30:00,16.78,16.78,16.63,16.71,11400400.0,13.4258,13.4258,13.3058,13.3698,11400400.0
2014-10-02 12:00:00,16.71,16.77,16.68,16.72,5406700.0,13.3698,13.4178,13.3458,13.3778,5406700.0
2014-10-02 12:30:00,16.72,16.81,16.7,16.8,6105900.0,13.3778,13.4498,13.3618,13.4418,6105900.0
2014-10-02 13:00:00,16.8,16.9,16.79,16.89,8211600.0,13.4418,13.5219,13.4338,13.5138,8211600.0
2014-10-02 13:30:00,16.89,16.9,16.8,16.81,5457900.0,13.5138,13.5219,13.4418,13.4498,5457900.0
2014-10-02 14:00:00,16.82,16.89,16.81,16.87,7125500.0,13.4578,13.5138,13.4498,13.4978,7125500.0
2014-10-02 14:30:00,16.86,16.94,16.83,16.9,7158100.0,13.4898,13.5539,13.4658,13.5219,7158100.0
2014-10-02 15:00:00,16.91,16.93,16.85,16.88,7966100.0,13.5299,13.5459,13.4818,13.5058,7966100.0
2014-10-02 15:30:00,16.88,16.89,16.83,16.87,10784700.0,13.5058,13.5138,13.4658,13.4978,10784700.0
2014-10-03 09:30:00,17.11,17.22,17.06,17.21,20006100.0,13.6899,13.7779,13.6499,13.7699,20006100.0
2014-10-03 10:00:00,17.21,17.24,17.16,17.18,11689000.0,13.7699,13.7939,13.7299,13.7459,11689000.0
2014-10-03 10:30:00,17.18,17.23,17.15,17.23,7899000.0,13.7459,13.7859,13.7219,13.7859,7899000.0
2014-10-03 11:00:00,17.22,17.25,17.2,17.22,6963200.0,13.7779,13.8019,13.7619,13.7779,6963200.0
2014-10-03 11:30:00,17.23,17.23,17.18,17.21,4457200.0,13.7859,13.7859,13.7459,13.7699,4457200.0
2014-10-03 12:00:00,17.21,17.24,17.19,17.23,3464500.0,13.7699,13.7939,13.7539,13.7859,3464500.0
2014-10-03 12:30:00,17.24,17.25,17.21,17.24,7374000.0,13.7939,13.8019,13.7699,13.7939,7374000.0
2014-10-03 13:00:00,17.25,17.26,17.21,17.23,6355500.0,13.8019,13.8099,13.7699,13.7859,6355500.0
2014-10-03 13:30:00,17.23,17.24,17.21,17.23,2478400.0,13.7859,13.7939,13.7699,13.7859,2478400.0
2014-10-03 14:00:00,17.22,17.27,17.22,17.27,5114500.0,13.7779,13.8179,13.7779,13.8179,5114500.0
2014-10-03 14:30:00,17.27,17.28,17.24,17.25,4745600.0,13.8179,13.8259,13.7939,13.8019,4745600.0
2014-10-03 15:00:00,17.25,17.28,17.23,17.26,4904800.0,13.8019,13.8259,13.7859,13.8099,4904800.0
2014-10-03 15:30:00,17.26,17.3,17.25,17.29,11240400.0,13.8099,13.8419,13.8019,13.8339,11240400.0
2014-10-06 09:30:00,17.37,17.41,17.3,17.36,10245700.0,13.8979,13.9299,13.8419,13.8899,10245700.0
2014-10-06 10:00:00,17.36,17.37,17.29,17.33,7566700.0,13.8899,13.8979,13.8339,13.8659,7566700.0
2014-10-06 10:30:00,17.33,17.35,17.28,17.31,4779600.0,13.8659,13.8819,13.8259,13.8499,4779600.0
2014-10-06 11:00:00,17.31,17.32,17.3,17.32,3606300.0,13.8499,13.8579,13.8419,13.8579,3606300.0
2014-10-06 11:30:00,17.32,17.32,17.22,17.28,5976200.0,13.8579,13.8579,13.7779,13.8259,5976200.0
2014-10-06 12:00:00,17.28,17.32,17.26,17.28,2989200.0,13.8259,13.8579,13.8099,13.8259,2989200.0
2014-10-06 12:30:00,17.28,17.29,17.23,17.25,2929000.0,13.8259,13.8339,13.7859,13.8019,2929000.0
2014-10-06 13:00:00,17.25,17.34,17.23,17.34,4055200.0,13.8019,13.8739,13.7859,13.8739,4055200.0
2014-10-06 13:30:00,17.34,17.35,17.3,17.32,3139800.0,13.8739,13.8819,13.8419,13.8579,3139800.0
2014-10-06 14:00:00,17.32,17.35,17.29,17.35,2950100.0,13.8579,13.8819,13.8339,13.8819,2950100.0
2014-10-06 14:30:00,17.35,17.35,17.3,17.31,2380100.0,13.8819,13.8819,13.8419,13.8499,2380100.0
2014-10-06 15:00:00,17.3,17.31,17.27,17.3,3152600.0,13.8419,13.8499,13.8179,13.8419,3152600.0
2014-10-06 15:30:00,17.3,17.33,17.28,17.28,6157600.0,13.8419,13.8659,13.8259,13.8259,6157600.0
2014-10-07 09:30:00,17.18,17.2,17.1,17.16,11858800.0,13.7459,13.7619,13.6819,13.7299,11858800.0
2014-10-07 10:00:00,17.16,17.18,17.1,17.11,5996700.0,13.7299,13.7459,13.6819,13.6899,5996700.0
2014-10-07 10:30:00,17.11,17.16,17.1,17.1,5482900.0,13.6899,13.7299,13.6819,13.6819,5482900.0
2014-10-07 11:00:00,17.1,17.12,17.01,17.02,7409600.0,13.6819,13.6979,13.6099,13.6179,7409600.0
2014-10-07 11:30:00,17.02,17.09,17.01,17.07,5017400.0,13.6179,13.6739,13.6099,13.6579,5017400.0
2014-10-07 12:00:00,17.06,17.13,17.06,17.13,4351400.0,13.6499,13.7059,13.6499,13.7059,4351400.0
2014-10-07 12:30:00,17.12,17.15,17.05,17.07,3998800.0,13.6979,13.7219,13.6419,13.6579,3998800.0
2014-10-07 13:00:00,17.07,17.09,17.03,17.09,4521400.0,13.6579,13.6739,13.6259,13.6739,4521400.0
2014-10-07 13:30:00,17.08,17.09,17.03,17.04,3799200.0,13.6659,13.6739,13.6259,13.6339,3799200.0
2014-10-07 14:00:00,17.04,17.04,17.0,17.01,5614200.0,13.6339,13.6339,13.6019,13.6099,5614200.0
2014-10-07 14:30:00,17.01,17.03,16.98,16.99,6584500.0,13.6099,13.6259,13.5859,13.5939,6584500.0
2014-10-07 15:00:00,16.99,17.01,16.92,16.95,7453900.0,13.5939,13.6099,13.5379,13.5619,7453900.0
2014-10-07 15:30:00,16.95,16.96,16.88,16.88,12839500.0,13.5619,13.5699,13.5058,13.5058,12839500.0
2014-10-08 09:30:00,16.88,16.94,16.83,16.86,11729500.0,13.5058,13.5539,13.4658,13.4898,11729500.0
2014-10-08 10:00:00,16.86,16.88,16.75,16.8,9992800.0,13.4898,13.5058,13.4018,13.4418,9992800.0
2014-10-08 10:30:00,16.8,16.84,16.73,16.75,9400800.0,13.4418,13.4738,13.3858,13.4018,9400800.0
2014-10-08 11:00:00,16.75,16.83,16.72,16.82,7102400.0,13.4018,13.4658,13.3778,13.4578,7102400.0
2014-10-08 11:30:00,16.82,16.85,16.76,16.8,4507300.0,13.4578,13.4818,13.4098,13.4418,4507300.0
2014-10-08 12:00:00,16.8,16.85,16.79,16.81,4023500.0,13.4418,13.4818,13.4338,13.4498,4023500.0
2014-10-08 12:30:00,16.81,16.84,16.79,16.8,3175700.0,13.4498,13.4738,13.4338,13.4418,3175700.0
2014-10-08 13:00:00,16.81,16.92,16.79,16.89,3646300.0,13.4498,13.5379,13.4338,13.5138,3646300.0
2014-10-08 13:30:00,16.89,16.94,16.87,16.93,3792500.0,13.5138,13.5539,13.4978,13.5459,3792500.0
2014-10-08 14:00:00,16.93,17.05,16.92,17.01,10425500.0,13.5459,13.6419,13.5379,13.6099,10425500.0
2014-10-08 14:30:00,17.01,17.05,16.96,17.0,6751500.0,13.6099,13.6419,13.5699,13.6019,6751500.0
2014-10-08 15:00:00,17.0,17.07,16.99,17.06,6228300.0,13.6019,13.6579,13.5939,13.6499,6228300.0
2014-10-08 15:30:00,17.06,17.12,17.04,17.11,11565300.0,13.6499,13.6979,13.6339,13.6899,11565300.0
2014-10-09 09:30:00,17.04,17.11,16.87,16.91,12119300.0,13.6339,13.6899,13.4978,13.5299,12119300.0
2014-10-09 10:00:00,16.91,16.94,16.87,16.89,7178300.0,13.5299,13.5539,13.4978,13.5138,7178300.0
2014-10-09 10:30:00,16.88,16.89,16.83,16.88,8405400.0,13.5058,13.5138,13.4658,13.5058,8405400.0
2014-10-09 11:00:00,16.88,16.93,16.82,16.91,7154700.0,13.5058,13.5459,13.4578,13.5299,7154700.0
2014-10-09 11:30:00,16.91,16.92,16.78,16.81,6637400.0,13.5299,13.5379,13.4258,13.4498,6637400.0
2014-10-09 12:00:00,16.82,16.84,16.74,16.75,8213800.0,13.4578,13.4738,13.3938,13.4018,8213800.0
2014-10-09 12:30:00,16.76,16.79,16.71,16.77,5941000.0,13.4098,13.4338,13.3698,13.4178,5941000.0
2014-10-09 13:00:00,16.78,16.78,16.69,16.73,8384400.0,13.4258,13.4258,13.3538,13.3858,8384400.0
2014-10-09 13:30:00,16.74,16.8,16.66,16.69,6906200.0,13.3938,13.4418,13.3298,13.3538,6906200.0
2014-10-09 14:00:00,16.69,16.69,16.56,16.57,9705700.0,13.3538,13.3538,13.2498,13.2578,9705700.0
2014-10-09 14:30:00,16.57,16.7,16.55,16.67,8484200.0,13.2578,13.3618,13.2418,13.3378,8484200.0
2014-10-09 15:00:00,16.68,16.72,16.66,16.7,7997000.0,13.3458,13.3778,13.3298,13.3618,7997000.0
2014-10-09 15:30:00,16.7,16.75,16.59,16.59,14936200.0,13.3618,13.4018,13.2738,13.2738,14936200.0
2014-10-10 09:30:00,16.52,16.75,16.5,16.7,16671300.0,13.2178,13.4018,13.2018,13.3618,16671300.0
2014-10-10 10:00:00,16.71,16.73,16.37,16.37,14360200.0,13.3698,13.3858,13.0978,13.0978,14360200.0
2014-10-10 10:30:00,16.37,16.64,16.36,16.59,10935300.0,13.0978,13.3138,13.0898,13.2738,10935300.0
2014-10-10 11:00:00,16.6,16.67,16.51,16.53,8066800.0,13.2818,13.3378,13.2098,13.2258,8066800.0
2014-10-10 11:30:00,16.53,16.65,16.49,16.61,5299800.0,13.2258,13.3218,13.1938,13.2898,5299800.0
2014-10-10 12:00:00,16.61,16.74,16.6,16.68,6956200.0,13.2898,13.3938,13.2818,13.3458,6956200.0
2014-10-10 12:30:00,16.68,16.75,16.65,16.67,6390500.0,13.3458,13.4018,13.3218,13.3378,6390500.0
2014-10-10 13:00:00,16.67,16.73,16.63,16.66,7532200.0,13.3378,13.3858,13.3058,13.3298,7532200.0
2014-10-10 13:30:00,16.66,16.76,16.65,16.74,5447500.0,13.3298,13.4098,13.3218,13.3938,5447500.0
2014-10-10 14:00:00,16.74,16.77,16.66,16.68,3623400.0,13.3938,13.4178,13.3298,13.3458,3623400.0
2014-10-10 14:30:00,16.68,16.7,16.58,16.59,6531700.0,13.3458,13.3618,13.2658,13.2738,6531700.0
2014-10-10 15:00:00,16.6,16.6,16.5,16.54,5344500.0,13.2818,13.2818,13.2018,13.2338,5344500.0
2014-10-10 15:30:00,16.55,16.55,16.46,16.47,12773500.0,13.2418,13.2418,13.1698,13.1778,12773500.0
2014-10-13 09:30:00,16.48,16.6,16.42,16.52,11143700.0,13.1858,13.2818,13.1378,13.2178,11143700.0
2014-10-13 10:00:00,16.51,16.55,16.41,16.43,6721000.0,13.2098,13.2418,13.1298,13.1458,6721000.0
2014-10-13 10:30:00,16.43,16.59,16.41,16.57,9967200.0,13.1458,13.2738,13.1298,13.2578,9967200.0
2014-10-13 11:00:00,16.57,16.66,16.51,16.56,8859800.0,13.2578,13.3298,13.2098,13.2498,8859800.0
2014-10-13 11:30:00,16.55,16.63,16.55,16.57,6602300.0,13.2418,13.3058,13.2418,13.2578,6602300.0
2014-10-13 12:00:00,16.57,16.59,16.53,16.57,4460200.0,13.2578,13.2738,13.2258,13.2578,4460200.0
2014-10-13 12:30:00,16.57,16.63,16.56,16.62,5398800.0,13.2578,13.3058,13.2498,13.2978,5398800.0
2014-10-13 13:00:00,16.62,16.67,16.58,16.64,4796100.0,13.2978,13.3378,13.2658,13.3138,4796100.0
2014-10-13 13:30:00,16.63,16.65,16.57,16.59,3217300.0,13.3058,13.3218,13.2578,13.2738,3217300.0
2014-10-13 14:00:00,16.59,16.61,16.55,16.59,3262000.0,13.2738,13.2898,13.2418,13.2738,3262000.0
2014-10-13 14:30:00,16.58,16.59,16.53,16.55,2801600.0,13.2658,13.2738,13.2258,13.2418,2801600.0
2014-10-13 15:00:00,16.55,16.56,16.5,16.53,4038300.0,13.2418,13.2498,13.2018,13.2258,4038300.0
2014-10-13 15:30:00,16.53,16.54,16.4,16.4,14911200.0,13.2258,13.2338,13.1218,13.1218,14911200.0
2014-10-14 09:30:00,16.51,16.63,16.46,16.48,15165400.0,13.2098,13.3058,13.1698,13.1858,15165400.0
2014-10-14 10:00:00,16.48,16.52,16.4,16.45,10242200.0,13.1858,13.2178,13.1218,13.1618,10242200.0
2014-10-14 10:30:00,16.44,16.56,16.42,16.5,6277400.0,13.1538,13.2498,13.1378,13.2018,6277400.0
2014-10-14 11:00:00,16.5,16.57,16.48,16.52,4888500.0,13.2018,13.2578,13.1858,13.2178,4888500.0
2014-10-14 11:30:00,16.52,16.57,16.51,16.55,4282400.0,13.2178,13.2578,13.2098,13.2418,4282400.0
2014-10-14 12:00:00,16.55,16.59,16.51,16.51,4610800.0,13.2418,13.2738,13.2098,13.2098,4610800.0
2014-10-14 12:30:00,16.52,16.55,16.47,16.54,3523700.0,13.2178,13.2418,13.1778,13.2338,3523700.0
2014-10-14 13:00:00,16.53,16.59,16.51,16.51,3484300.0,13.2258,13.2738,13.2098,13.2098,3484300.0
2014-10-14 13:30:00,16.51,16.56,16.5,16.54,3807900.0,13.2098,13.2498,13.2018,13.2338,3807900.0
2014-10-14 14:00:00,16.54,16.56,16.49,16.49,3329200.0,13.2338,13.2498,13.1938,13.1938,3329200.0
2014-10-14 14:30:00,16.5,16.53,16.46,16.48,4595900.0,13.2018,13.2258,13.1698,13.1858,4595900.0
2014-10-14 15:00:00,16.48,16.5,16.36,16.4,8689400.0,13.1858,13.2018,13.0898,13.1218,8689400.0
2014-10-14 15:30:00,16.41,16.52,16.4,16.52,15052800.0,13.1298,13.2178,13.1218,13.2178,15052800.0
2014-10-15 09:30:00,16.23,16.24,15.79,16.14,32433100.0,12.9858,12.9938,12.6337,12.9138,32433100.0
2014-10-15 10:00:00,16.14,16.19,15.94,15.94,16803000.0,12.9138,12.9538,12.7537,12.7537,16803000.0
2014-10-15 10:30:00,15.94,15.98,15.83,15.87,14528600.0,12.7537,12.7857,12.6657,12.6977,14528600.0
2014-10-15 11:00:00,15.87,15.94,15.76,15.78,13250600.0,12.6977,12.7537,12.6097,12.6257,13250600.0
2014-10-15 11:30:00,15.78,15.84,15.61,15.73,16167400.0,12.6257,12.6737,12.4897,12.5857,16167400.0
2014-10-15 12:00:00,15.72,15.73,15.56,15.61,10724600.0,12.5777,12.5857,12.4497,12.4897,10724600.0
2014-10-15 12:30:00,15.6,15.62,15.43,15.54,14542100.0,12.4817,12.4977,12.3457,12.4337,14542100.0
2014-10-15 13:00:00,15.54,15.69,15.47,15.51,14779400.0,12.4337,12.5537,12.3777,12.4097,14779400.0
2014-10-15 13:30:00,15.5,15.72,15.5,15.65,9333400.0,12.4017,12.5777,12.4017,12.5217,9333400.0
2014-10-15 14:00:00,15.66,15.75,15.6,15.65,8673700.0,12.5297,12.6017,12.4817,12.5217,8673700.0
2014-10-15 14:30:00,15.66,15.75,15.63,15.69,8698100.0,12.5297,12.6017,12.5057,12.5537,8698100.0
2014-10-15 15:00:00,15.69,15.76,15.61,15.75,13719900.0,12.5537,12.6097,12.4897,12.6017,13719900.0
2014-10-15 15:30:00,15.76,15.85,15.67,15.76,23685700.0,12.6097,12.6817,12.5377,12.6097,23685700.0
2014-10-16 09:30:00,15.61,15.85,15.52,15.83,26534800.0,12.4897,12.6817,12.4177,12.6657,26534800.0
2014-10-16 10:00:00,15.82,15.95,15.7,15.84,17295000.0,12.6577,12.7617,12.5617,12.6737,17295000.0
2014-10-16 10:30:00,15.84,16.12,15.82,16.02,17083800.0,12.6737,12.8978,12.6577,12.8178,17083800.0
2014-10-16 11:00:00,16.02,16.14,15.93,16.13,12184100.0,12.8178,12.9138,12.7457,12.9058,12184100.0
2014-10-16 11:30:00,16.13,16.15,15.96,15.99,8666800.0,12.9058,12.9218,12.7697,12.7938,8666800.0
2014-10-16 12:00:00,15.99,16.12,15.96,16.08,5467900.0,12.7938,12.8978,12.7697,12.8658,5467900.0
2014-10-16 12:30:00,16.08,16.15,16.03,16.14,4679200.0,12.8658,12.9218,12.8258,12.9138,4679200.0
2014-10-16 13:00:00,16.14,16.25,16.12,16.21,6719600.0,12.9138,13.0018,12.8978,12.9698,6719600.0
2014-10-16 13:30:00,16.21,16.23,16.09,16.09,6744600.0,12.9698,12.9858,12.8738,12.8738,6744600.0
2014-10-16 14:00:00,16.1,16.14,16.05,16.08,5835300.0,12.8818,12.9138,12.8418,12.8658,5835300.0
2014-10-16 14:30:00,16.09,16.16,16.04,16.07,6663400.0,12.8738,12.9298,12.8338,12.8578,6663400.0
2014-10-16 15:00:00,16.07,16.15,16.05,16.11,6520000.0,12.8578,12.9218,12.8418,12.8898,6520000.0
2014-10-16 15:30:00,16.12,16.13,16.06,16.07,13026700.0,12.8978,12.9058,12.8498,12.8578,13026700.0
2014-10-17 09:30:00,16.25,16.33,16.18,16.29,16508200.0,13.0018,13.0658,12.9458,13.0338,16508200.0
2014-10-17 10:00:00,16.29,16.4,16.29,16.4,7693000.0,13.0338,13.1218,13.0338,13.1218,7693000.0
2014-10-17 10:30:00,16.38,16.41,16.31,16.37,6319300.0,13.1058,13.1298,13.0498,13.0978,6319300.0
2014-10-17 11:00:00,16.37,16.39,16.34,16.36,4259400.0,13.0978,13.1138,13.0738,13.0898,4259400.0
2014-10-17 11:30:00,16.37,16.41,16.35,16.36,4633600.0,13.0978,13.1298,13.0818,13.0898,4633600.0
2014-10-17 12:00:00,16.36,16.38,16.31,16.36,4152400.0,13.0898,13.1058,13.0498,13.0898,4152400.0
2014-10-17 12:30:00,16.35,16.37,16.3,16.3,3782200.0,13.0818,13.0978,13.0418,13.0418,3782200.0
2014-10-17 13:00:00,16.3,16.32,16.21,16.27,4914800.0,13.0418,13.0578,12.9698,13.0178,4914800.0
2014-10-17 13:30:00,16.27,16.32,16.24,16.25,4245400.0,13.0178,13.0578,12.9938,13.0018,4245400.0
2014-10-17 14:00:00,16.25,16.26,16.18,16.19,5592700.0,13.0018,13.0098,12.9458,12.9538,5592700.0
2014-10-17 14:30:00,16.2,16.24,16.18,16.21,3490800.0,12.9618,12.9938,12.9458,12.9698,3490800.0
2014-10-17 15:00:00,16.21,16.25,16.16,16.21,5990000.0,12.9698,13.0018,12.9298,12.9698,5990000.0
2014-10-17 15:30:00,16.2,16.23,16.17,16.2,13713100.0,12.9618,12.9858,12.9378,12.9618,13713100.0
2014-10-20 09:30:00,16.19,16.33,16.19,16.24,8238800.0,12.9538,13.0658,12.9538,12.9938,8238800.0
2014-10-20 10:00:00,16.23,16.28,16.17,16.26,6080900.0,12.9858,13.0258,12.9378,13.0098,6080900.0
2014-10-20 10:30:00,16.25,16.27,16.18,16.18,5008900.0,13.0018,13.0178,12.9458,12.9458,5008900.0
2014-10-20 11:00:00,16.19,16.23,16.16,16.21,5065100.0,12.9538,12.9858,12.9298,12.9698,5065100.0
2014-10-20 11:30:00,16.21,16.22,16.17,16.19,3417800.0,12.9698,12.9778,12.9378,12.9538,3417800.0
2014-10-20 12:00:00,16.19,16.2,16.17,16.18,2228300.0,12.9538,12.9618,12.9378,12.9458,2228300.0
2014-10-20 12:30:00,16.17,16.21,16.16,16.19,3607900.0,12.9378,12.9698,12.9298,12.9538,3607900.0
2014-10-20 13:00:00,16.19,16.26,16.18,16.25,4849500.0,12.9538,13.0098,12.9458,13.0018,4849500.0
2014-10-20 13:30:00,16.25,16.26,16.21,16.21,4705300.0,13.0018,13.0098,12.9698,12.9698,4705300.0
2014-10-20 14:00:00,16.22,16.27,16.21,16.25,5031800.0,12.9778,13.0178,12.9698,13.0018,5031800.0
2014-10-20 14:30:00,16.24,16.26,16.23,16.25,4331600.0,12.9938,13.0098,12.9858,13.0018,4331600.0
2014-10-20 15:00:00,16.25,16.29,16.23,16.23,5671800.0,13.0018,13.0338,12.9858,12.9858,5671800.0
2014-10-20 15:30:00,16.24,16.3,16.23,16.26,13328600.0,12.9938,13.0418,12.9858,13.0098,13328600.0
2014-10-21 09:30:00,16.43,16.44,16.31,16.38,10427000.0,13.1458,13.1538,13.0498,13.1058,10427000.0
2014-10-21 10:00:00,16.38,16.45,16.36,16.43,8021500.0,13.1058,13.1618,13.0898,13.1458,8021500.0
2014-10-21 10:30:00,16.44,16.46,16.42,16.44,6076300.0,13.1538,13.1698,13.1378,13.1538,6076300.0
2014-10-21 11:00:00,16.44,16.47,16.43,16.46,5069400.0,13.1538,13.1778,13.1458,13.1698,5069400.0
2014-10-21 11:30:00,16.46,16.5,16.43,16.5,6939400.0,13.1698,13.2018,13.1458,13.2018,6939400.0
2014-10-21 12:00:00,16.49,16.5,16.47,16.49,3736700.0,13.1938,13.2018,13.1778,13.1938,3736700.0
2014-10-21 12:30:00,16.5,16.5,16.48,16.48,2547300.0,13.2018,13.2018,13.1858,13.1858,2547300.0
2014-10-21 13:00:00,16.48,16.5,16.48,16.5,2318300.0,13.1858,13.2018,13.1858,13.2018,2318300.0
2014-10-21 13:30:00,16.49,16.55,16.49,16.53,3233700.0,13.1938,13.2418,13.1938,13.2258,3233700.0
2014-10-21 14:00:00,16.53,16.57,16.51,16.55,3813500.0,13.2258,13.2578,13.2098,13.2418,3813500.0
2014-10-21 14:30:00,16.56,16.59,16.55,16.58,4190900.0,13.2498,13.2738,13.2418,13.2658,4190900.0
2014-10-21 15:00:00,16.58,16.61,16.57,16.61,5335600.0,13.2658,13.2898,13.2578,13.2898,5335600.0
2014-10-21 15:30:00,16.61,16.61,16.55,16.59,11301400.0,13.2898,13.2898,13.2418,13.2738,11301400.0
2014-10-22 09:30:00,16.6,16.7,16.55,16.67,8683900.0,13.2818,13.3618,13.2418,13.3378,8683900.0
2014-10-22 10:00:00,16.68,16.68,16.62,16.64,4206200.0,13.3458,13.3458,13.2978,13.3138,4206200.0
2014-10-22 10:30:00,16.64,16.65,16.58,16.62,3704900.0,13.3138,13.3218,13.2658,13.2978,3704900.0
2014-10-22 11:00:00,16.62,16.66,16.6,16.65,3500600.0,13.2978,13.3298,13.2818,13.3218,3500600.0
2014-10-22 11:30:00,16.65,16.67,16.63,16.65,2105200.0,13.3218,13.3378,13.3058,13.3218,2105200.0
2014-10-22 12:00:00,16.64,16.65,16.58,16.59,3018900.0,13.3138,13.3218,13.2658,13.2738,3018900.0
2014-10-22 12:30:00,16.59,16.6,16.53,16.57,4610200.0,13.2738,13.2818,13.2258,13.2578,4610200.0
2014-10-22 13:00:00,16.57,16.61,16.51,16.53,5013900.0,13.2578,13.2898,13.2098,13.2258,5013900.0
2014-10-22 13:30:00,16.53,16.54,16.47,16.48,5167600.0,13.2258,13.2338,13.1778,13.1858,5167600.0
2014-10-22 14:00:00,16.48,16.5,16.43,16.44,4627700.0,13.1858,13.2018,13.1458,13.1538,4627700.0
2014-10-22 14:30:00,16.43,16.48,16.41,16.47,4863000.0,13.1458,13.1858,13.1298,13.1778,4863000.0
2014-10-22 15:00:00,16.47,16.48,16.42,16.44,5284700.0,13.1778,13.1858,13.1378,13.1538,5284700.0
2014-10-22 15:30:00,16.44,16.44,16.37,16.4,13246400.0,13.1538,13.1538,13.0978,13.1218,13246400.0
2014-10-23 09:30:00,16.58,16.61,16.52,16.56,8837800.0,13.2658,13.2898,13.2178,13.2498,8837800.0
2014-10-23 10:00:00,16.56,16.64,16.56,16.63,7126500.0,13.2498,13.3138,13.2498,13.3058,7126500.0
2014-10-23 10:30:00,16.63,16.71,16.63,16.69,5436400.0,13.3058,13.3698,13.3058,13.3538,5436400.0
2014-10-23 11:00:00,16.69,16.72,16.65,16.66,3607900.0,13.3538,13.3778,13.3218,13.3298,3607900.0
2014-10-23 11:30:00,16.65,16.68,16.64,16.65,3161800.0,13.3218,13.3458,13.3138,13.3218,3161800.0
2014-10-23 12:00:00,16.65,16.73,16.65,16.7,3427800.0,13.3218,13.3858,13.3218,13.3618,3427800.0
2014-10-23 12:30:00,16.7,16.7,16.65,16.68,2238100.0,13.3618,13.3618,13.3218,13.3458,2238100.0
2014-10-23 13:00:00,16.68,16.7,16.66,16.69,2036800.0,13.3458,13.3618,13.3298,13.3538,2036800.0
2014-10-23 13:30:00,16.69,16.71,16.68,16.7,2026600.0,13.3538,13.3698,13.3458,13.3618,2026600.0
2014-10-23 14:00:00,16.69,16.73,16.69,16.72,2545200.0,13.3538,13.3858,13.3538,13.3778,2545200.0
2014-10-23 14:30:00,16.73,16.73,16.6,16.67,4874900.0,13.3858,13.3858,13.2818,13.3378,4874900.0
2014-10-23 15:00:00,16.67,16.67,16.57,16.59,7269400.0,13.3378,13.3378,13.2578,13.2738,7269400.0
2014-10-23 15:30:00,16.58,16.64,16.56,16.6,7844100.0,13.2658,13.3138,13.2498,13.2818,7844100.0
2014-10-24 09:30:00,16.63,16.7,16.6,16.62,5161100.0,13.3058,13.3618,13.2818,13.2978,5161100.0
2014-10-24 10:00:00,16.62,16.65,16.56,16.61,3816000.0,13.2978,13.3218,13.2498,13.2898,3816000.0
2014-10-24 10:30:00,16.62,16.67,16.61,16.66,2453800.0,13.2978,13.3378,13.2898,13.3298,2453800.0
2014-10-24 11:00:00,16.67,16.67,16.61,16.63,2908600.0,13.3378,13.3378,13.2898,13.3058,2908600.0
2014-10-24 11:30:00,16.63,16.66,16.62,16.63,1663000.0,13.3058,13.3298,13.2978,13.3058,1663000.0
2014-10-24 12:00:00,16.63,16.68,16.62,16.65,2133100.0,13.3058,13.3458,13.2978,13.3218,2133100.0
2014-10-24 12:30:00,16.65,16.65,16.62,16.63,1010000.0,13.3218,13.3218,13.2978,13.3058,1010000.0
2014-10-24 13:00:00,16.63,16.64,16.59,16.6,1910900.0,13.3058,13.3138,13.2738,13.2818,1910900.0
2014-10-24 13:30:00,16.6,16.63,16.59,16.61,1614600.0,13.2818,13.3058,13.2738,13.2898,1614600.0
2014-10-24 14:00:00,16.61,16.66,16.6,16.65,1923600.0,13.2898,13.3298,13.2818,13.3218,1923600.0
2014-10-24 14:30:00,16.66,16.67,16.64,16.67,1548400.0,13.3298,13.3378,13.3138,13.3378,1548400.0
2014-10-24 15:00:00,16.66,16.68,16.66,16.67,1815300.0,13.3298,13.3458,13.3298,13.3378,1815300.0
2014-10-24 15:30:00,16.67,16.72,16.66,16.71,7592100.0,13.3378,13.3778,13.3298,13.3698,7592100.0
2014-10-27 09:30:00,16.68,16.69,16.55,16.57,6629500.0,13.3458,13.3538,13.2418,13.2578,6629500.0
2014-10-27 10:00:00,16.57,16.58,16.54,16.56,3713000.0,13.2578,13.2658,13.2338,13.2498,3713000.0
2014-10-27 10:30:00,16.57,16.57,16.53,16.55,3937000.0,13.2578,13.2578,13.2258,13.2418,3937000.0
2014-10-27 11:00:00,16.55,16.58,16.53,16.57,2964900.0,13.2418,13.2658,13.2258,13.2578,2964900.0
2014-10-27 11:30:00,16.57,16.58,16.52,16.53,2407700.0,13.2578,13.2658,13.2178,13.2258,2407700.0
2014-10-27 12:00:00,16.53,16.57,16.52,16.52,2804200.0,13.2258,13.2578,13.2178,13.2178,2804200.0
2014-10-27 12:30:00,16.53,16.56,16.52,16.55,1832600.0,13.2258,13.2498,13.2178,13.2418,1832600.0
2014-10-27 13:00:00,16.55,16.61,16.54,16.6,3217000.0,13.2418,13.2898,13.2338,13.2818,3217000.0
2014-10-27 13:30:00,16.6,16.6,16.58,16.59,2071200.0,13.2818,13.2818,13.2658,13.2738,2071200.0
2014-10-27 14:00:00,16.59,16.6,16.57,16.59,2452200.0,13.2738,13.2818,13.2578,13.2738,2452200.0
2014-10-27 14:30:00,16.59,16.59,16.53,16.55,2636100.0,13.2738,13.2738,13.2258,13.2418,2636100.0
2014-10-27 15:00:00,16.55,16.57,16.54,16.54,2331600.0,13.2418,13.2578,13.2338,13.2338,2331600.0
2014-10-27 15:30:00,16.55,16.6,16.54,16.58,6803100.0,13.2418,13.2818,13.2338,13.2658,6803100.0
2014-10-28 09:30:00,16.62,16.69,16.61,16.64,5391200.0,13.2978,13.3538,13.2898,13.3138,5391200.0
2014-10-28 10:00:00,16.64,16.67,16.63,16.67,6843000.0,13.3138,13.3378,13.3058,13.3378,6843000.0
2014-10-28 10:30:00,16.66,16.7,16.65,16.69,4024900.0,13.3298,13.3618,13.3218,13.3538,4024900.0
2014-10-28 11:00:00,16.7,16.74,16.69,16.74,3313200.0,13.3618,13.3938,13.3538,13.3938,3313200.0
2014-10-28 11:30:00,16.73,16.74,16.67,16.68,3491100.0,13.3858,13.3938,13.3378,13.3458,3491100.0
2014-10-28 12:00:00,16.68,16.71,16.67,16.7,2624800.0,13.3458,13.3698,13.3378,13.3618,2624800.0
2014-10-28 12:30:00,16.7,16.7,16.66,16.68,2004600.0,13.3618,13.3618,13.3298,13.3458,2004600.0
2014-10-28 13:00:00,16.68,16.71,16.68,16.7,1309500.0,13.3458,13.3698,13.3458,13.3618,1309500.0
2014-10-28 13:30:00,16.7,16.71,16.69,16.71,1953300.0,13.3618,13.3698,13.3538,13.3698,1953300.0
2014-10-28 14:00:00,16.71,16.73,16.7,16.73,2150300.0,13.3698,13.3858,13.3618,13.3858,2150300.0
2014-10-28 14:30:00,16.73,16.74,16.72,16.73,3194900.0,13.3858,13.3938,13.3778,13.3858,3194900.0
2014-10-28 15:00:00,16.73,16.76,16.72,16.75,4175400.0,13.3858,13.4098,13.3778,13.4018,4175400.0
2014-10-28 15:30:00,16.76,16.79,16.74,16.78,15871400.0,13.4098,13.4338,13.3938,13.4258,15871400.0
2014-10-29 09:30:00,16.77,16.92,16.71,16.92,8683700.0,13.4178,13.5379,13.3698,13.5379,8683700.0
2014-10-29 10:00:00,16.92,16.96,16.86,16.89,8222200.0,13.5379,13.5699,13.4898,13.5138,8222200.0
2014-10-29 10:30:00,16.89,16.91,16.84,16.85,5319300.0,13.5138,13.5299,13.4738,13.4818,5319300.0
2014-10-29 11:00:00,16.85,16.86,16.81,16.84,4517000.0,13.4818,13.4898,13.4498,13.4738,4517000.0
2014-10-29 11:30:00,16.84,16.84,16.78,16.82,3117800.0,13.4738,13.4738,13.4258,13.4578,3117800.0
2014-10-29 12:00:00,16.81,16.82,16.74,16.75,6007200.0,13.4498,13.4578,13.3938,13.4018,6007200.0
2014-10-29 12:30:00,16.75,16.77,16.74,16.76,2000800.0,13.4018,13.4178,13.3938,13.4098,2000800.0
2014-10-29 13:00:00,16.75,16.86,16.75,16.85,3786100.0,13.4018,13.4898,13.4018,13.4818,3786100.0
2014-10-29 13:30:00,16.86,16.86,16.79,16.84,4194900.0,13.4898,13.4898,13.4338,13.4738,4194900.0
2014-10-29 14:00:00,16.84,16.99,16.8,16.99,13183100.0,13.4738,13.5939,13.4418,13.5939,13183100.0
2014-10-29 14:30:00,16.99,17.0,16.88,16.96,10134200.0,13.5939,13.6019,13.5058,13.5699,10134200.0
2014-10-29 15:00:00,16.96,16.98,16.88,16.98,6625400.0,13.5699,13.5859,13.5058,13.5859,6625400.0
2014-10-29 15:30:00,16.98,17.02,16.96,16.98,13523300.0,13.5859,13.6179,13.5699,13.5859,13523300.0
2014-10-30 09:30:00,16.97,17.0,16.88,16.89,9355400.0,13.5779,13.6019,13.5058,13.5138,9355400.0
2014-10-30 10:00:00,16.89,16.93,16.84,16.93,4642400.0,13.5138,13.5459,13.4738,13.5459,4642400.0
2014-10-30 10:30:00,16.93,16.94,16.86,16.93,4010100.0,13.5459,13.5539,13.4898,13.5459,4010100.0
2014-10-30 11:00:00,16.94,16.99,16.92,16.95,4419800.0,13.5539,13.5939,13.5379,13.5619,4419800.0
2014-10-30 11:30:00,16.94,16.99,16.93,16.99,2569200.0,13.5539,13.5939,13.5459,13.5939,2569200.0
2014-10-30 12:00:00,16.98,16.99,16.96,16.99,2216000.0,13.5859,13.5939,13.5699,13.5939,2216000.0
2014-10-30 12:30:00,16.98,17.02,16.98,17.02,3594200.0,13.5859,13.6179,13.5859,13.6179,3594200.0
2014-10-30 13:00:00,17.02,17.07,17.0,17.05,2478500.0,13.6179,13.6579,13.6019,13.6419,2478500.0
2014-10-30 13:30:00,17.04,17.12,17.01,17.09,6004500.0,13.6339,13.6979,13.6099,13.6739,6004500.0
2014-10-30 14:00:00,17.09,17.12,17.01,17.05,5397200.0,13.6739,13.6979,13.6099,13.6419,5397200.0
2014-10-30 14:30:00,17.05,17.06,16.95,16.98,6870800.0,13.6419,13.6499,13.5619,13.5859,6870800.0
2014-10-30 15:00:00,16.98,17.03,16.96,17.01,4728000.0,13.5859,13.6259,13.5699,13.6099,4728000.0
2014-10-30 15:30:00,17.01,17.05,16.98,17.03,9605100.0,13.6099,13.6419,13.5859,13.6259,9605100.0
2014-10-31 09:30:00,17.17,17.22,17.11,17.15,11986200.0,13.7379,13.7779,13.6899,13.7219,11986200.0
2014-10-31 10:00:00,17.15,17.18,17.13,17.16,6027000.0,13.7219,13.7459,13.7059,13.7299,6027000.0
2014-10-31 10:30:00,17.17,17.2,17.15,17.18,7190400.0,13.7379,13.7619,13.7219,13.7459,7190400.0
2014-10-31 11:00:00,17.18,17.2,17.16,17.2,4774700.0,13.7459,13.7619,13.7299,13.7619,4774700.0
2014-10-31 11:30:00,17.19,17.2,17.13,17.14,4681900.0,13.7539,13.7619,13.7059,13.7139,4681900.0
2014-10-31 12:00:00,17.14,17.17,17.11,17.12,4888300.0,13.7139,13.7379,13.6899,13.6979,4888300.0
2014-10-31 12:30:00,17.12,17.15,17.12,17.14,3719600.0,13.6979,13.7219,13.6979,13.7139,3719600.0
2014-10-31 13:00:00,17.15,17.17,17.14,17.17,2088900.0,13.7219,13.7379,13.7139,13.7379,2088900.0
2014-10-31 13:30:00,17.17,17.17,17.14,17.15,2417200.0,13.7379,13.7379,13.7139,13.7219,2417200.0
2014-10-31 14:00:00,17.14,17.16,17.13,17.14,2337300.0,13.7139,13.7299,13.7059,13.7139,2337300.0
2014-10-31 14:30:00,17.14,17.15,17.12,17.14,2336900.0,13.7139,13.7219,13.6979,13.7139,2336900.0
2014-10-31 15:00:00,17.14,17.14,17.1,17.13,4933300.0,13.7139,13.7139,13.6819,13.7059,4933300.0
2014-10-31 15:30:00,17.13,17.16,17.12,17.14,13489300.0,13.7059,13.7299,13.6979,13.7139,13489300.0
2014-11-03 09:30:00,17.18,17.21,17.1,17.18,6883700.0,13.7459,13.7699,13.6819,13.7459,6883700.0
2014-11-03 10:00:00,17.18,17.21,17.14,17.16,4791200.0,13.7459,13.7699,13.7139,13.7299,4791200.0
2014-11-03 10:30:00,17.16,17.28,17.15,17.28,4964000.0,13.7299,13.8259,13.7219,13.8259,4964000.0
2014-11-03 11:00:00,17.27,17.31,17.27,17.3,6964100.0,13.8179,13.8499,13.8179,13.8419,6964100.0
2014-11-03 11:30:00,17.3,17.33,17.27,17.3,4021200.0,13.8419,13.8659,13.8179,13.8419,4021200.0
2014-11-03 12:00:00,17.3,17.33,17.29,17.32,2436200.0,13.8419,13.8659,13.8339,13.8579,2436200.0
2014-11-03 12:30:00,17.32,17.33,17.29,17.32,2602500.0,13.8579,13.8659,13.8339,13.8579,2602500.0
2014-11-03 13:00:00,17.32,17.34,17.29,17.34,3818600.0,13.8579,13.8739,13.8339,13.8739,3818600.0
2014-11-03 13:30:00,17.34,17.35,17.32,17.34,2614500.0,13.8739,13.8819,13.8579,13.8739,2614500.0
2014-11-03 14:00:00,17.34,17.35,17.31,17.32,2649500.0,13.8739,13.8819,13.8499,13.8579,2649500.0
2014-11-03 14:30:00,17.31,17.32,17.27,17.3,4543600.0,13.8499,13.8579,13.8179,13.8419,4543600.0
2014-11-03 15:00:00,17.3,17.31,17.22,17.22,4442500.0,13.8419,13.8499,13.7779,13.7779,4442500.0
2014-11-03 15:30:00,17.23,17.26,17.21,17.25,7411000.0,13.7859,13.8099,13.7699,13.8019,7411000.0
2014-11-04 09:30:00,17.22,17.3,17.11,17.11,9391000.0,13.7779,13.8419,13.6899,13.6899,9391000.0
2014-11-04 10:00:00,17.11,17.16,17.08,17.08,5687900.0,13.6899,13.7299,13.6659,13.6659,5687900.0
2014-11-04 10:30:00,17.09,17.12,17.03,17.04,5292000.0,13.6739,13.6979,13.6259,13.6339,5292000.0
2014-11-04 11:00:00,17.04,17.1,17.02,17.1,4769600.0,13.6339,13.6819,13.6179,13.6819,4769600.0
2014-11-04 11:30:00,17.09,17.1,17.04,17.04,2904500.0,13.6739,13.6819,13.6339,13.6339,2904500.0
2014-11-04 12:00:00,17.05,17.13,17.04,17.11,3207900.0,13.6419,13.7059,13.6339,13.6899,3207900.0
2014-11-04 12:30:00,17.11,17.15,17.1,17.14,1693400.0,13.6899,13.7219,13.6819,13.7139,1693400.0
2014-11-04 13:00:00,17.13,17.14,17.11,17.13,1548100.0,13.7059,13.7139,13.6899,13.7059,1548100.0
2014-11-04 13:30:00,17.13,17.17,17.1,17.16,2096200.0,13.7059,13.7379,13.6819,13.7299,2096200.0
2014-11-04 14:00:00,17.16,17.17,17.13,17.14,2380600.0,13.7299,13.7379,13.7059,13.7139,2380600.0
2014-11-04 14:30:00,17.14,17.18,17.12,17.18,2421000.0,13.7139,13.7459,13.6979,13.7459,2421000.0
2014-11-04 15:00:00,17.18,17.19,17.15,17.17,2833900.0,13.7459,13.7539,13.7219,13.7379,2833900.0
2014-11-04 15:30:00,17.17,17.21,17.16,17.2,5368400.0,13.7379,13.7699,13.7299,13.7619,5368400.0
2014-11-05 09:30:00,17.32,17.36,17.21,17.25,8864400.0,13.8579,13.8899,13.7699,13.8019,8864400.0
2014-11-05 10:00:00,17.26,17.3,17.22,17.26,4336900.0,13.8099,13.8419,13.7779,13.8099,4336900.0
2014-11-05 10:30:00,17.26,17.3,17.22,17.3,4096600.0,13.8099,13.8419,13.7779,13.8419,4096600.0
2014-11-05 11:00:00,17.29,17.32,17.27,17.28,4311000.0,13.8339,13.8579,13.8179,13.8259,4311000.0
2014-11-05 11:30:00,17.28,17.32,17.27,17.31,3006300.0,13.8259,13.8579,13.8179,13.8499,3006300.0
2014-11-05 12:00:00,17.32,17.36,17.31,17.34,4704400.0,13.8579,13.8899,13.8499,13.8739,4704400.0
2014-11-05 12:30:00,17.34,17.37,17.33,17.35,2235300.0,13.8739,13.8979,13.8659,13.8819,2235300.0
2014-11-05 13:00:00,17.36,17.36,17.32,17.32,2643100.0,13.8899,13.8899,13.8579,13.8579,2643100.0
2014-11-05 13:30:00,17.32,17.34,17.26,17.28,3392000.0,13.8579,13.8739,13.8099,13.8259,3392000.0
2014-11-05 14:00:00,17.27,17.32,17.25,17.3,2380600.0,13.8179,13.8579,13.8019,13.8419,2380600.0
2014-11-05 14:30:00,17.3,17.33,17.29,17.33,3472600.0,13.8419,13.8659,13.8339,13.8659,3472600.0
2014-11-05 15:00:00,17.33,17.34,17.29,17.32,2896600.0,13.8659,13.8739,13.8339,13.8579,2896600.0
2014-11-05 15:30:00,17.32,17.34,17.31,17.32,7572900.0,13.8579,13.8739,13.8499,13.8579,7572900.0
2014-11-06 09:30:00,17.34,17.4,17.32,17.35,5778200.0,13.8739,13.9219,13.8579,13.8819,5778200.0
2014-11-06 10:00:00,17.35,17.36,17.28,17.32,4295600.0,13.8819,13.8899,13.8259,13.8579,4295600.0
2014-11-06 10:30:00,17.32,17.37,17.29,17.34,3079100.0,13.8579,13.8979,13.8339,13.8739,3079100.0
2014-11-06 11:00:00,17.34,17.36,17.31,17.35,3578600.0,13.8739,13.8899,13.8499,13.8819,3578600.0
2014-11-06 11:30:00,17.34,17.35,17.31,17.32,2213000.0,13.8739,13.8819,13.8499,13.8579,2213000.0
2014-11-06 12:00:00,17.33,17.34,17.3,17.33,2035700.0,13.8659,13.8739,13.8419,13.8659,2035700.0
2014-11-06 12:30:00,17.32,17.34,17.31,17.32,1203700.0,13.8579,13.8739,13.8499,13.8579,1203700.0
2014-11-06 13:00:00,17.32,17.34,17.31,17.34,1078600.0,13.8579,13.8739,13.8499,13.8739,1078600.0
2014-11-06 13:30:00,17.34,17.35,17.32,17.35,3250100.0,13.8739,13.8819,13.8579,13.8819,3250100.0
2014-11-06 14:00:00,17.35,17.35,17.32,17.35,2437100.0,13.8819,13.8819,13.8579,13.8819,2437100.0
2014-11-06 14:30:00,17.35,17.36,17.33,17.34,2670400.0,13.8819,13.8899,13.8659,13.8739,2670400.0
2014-11-06 15:00:00,17.34,17.35,17.31,17.34,2866800.0,13.8739,13.8819,13.8499,13.8739,2866800.0
2014-11-06 15:30:00,17.34,17.35,17.33,17.35,6109300.0,13.8739,13.8819,13.8659,13.8819,6109300.0
2014-11-07 09:30:00,17.31,17.31,17.22,17.3,8212100.0,13.8499,13.8499,13.7779,13.8419,8212100.0
2014-11-07 10:00:00,17.3,17.34,17.28,17.33,4932800.0,13.8419,13.8739,13.8259,13.8659,4932800.0
2014-11-07 10:30:00,17.34,17.37,17.29,17.36,5610800.0,13.8739,13.8979,13.8339,13.8899,5610800.0
2014-11-07 11:00:00,17.36,17.37,17.33,17.36,3546500.0,13.8899,13.8979,13.8659,13.8899,3546500.0
2014-11-07 11:30:00,17.37,17.38,17.33,17.34,2818200.0,13.8979,13.9059,13.8659,13.8739,2818200.0
2014-11-07 12:00:00,17.34,17.35,17.32,17.33,2130100.0,13.8739,13.8819,13.8579,13.8659,2130100.0
2014-11-07 12:30:00,17.33,17.33,17.31,17.31,1336000.0,13.8659,13.8659,13.8499,13.8499,1336000.0
2014-11-07 13:00:00,17.32,17.34,17.31,17.33,2945600.0,13.8579,13.8739,13.8499,13.8659,2945600.0
2014-11-07 13:30:00,17.34,17.35,17.33,17.33,1640900.0,13.8739,13.8819,13.8659,13.8659,1640900.0
2014-11-07 14:00:00,17.34,17.35,17.31,17.32,2045600.0,13.8739,13.8819,13.8499,13.8579,2045600.0
2014-11-07 14:30:00,17.32,17.34,17.31,17.31,1924400.0,13.8579,13.8739,13.8499,13.8499,1924400.0
2014-11-07 15:00:00,17.32,17.33,17.29,17.29,3584500.0,13.8579,13.8659,13.8339,13.8339,3584500.0
2014-11-07 15:30:00,17.3,17.35,17.28,17.35,4587300.0,13.8419,13.8819,13.8259,13.8819,4587300.0
2014-11-10 09:30:00,17.36,17.39,17.32,17.39,5576900.0,13.8899,13.9139,13.8579,13.9139,5576900.0
2014-11-10 10:00:00,17.38,17.4,17.3,17.3,5890300.0,13.9059,13.9219,13.8419,13.8419,5890300.0
2014-11-10 10:30:00,17.3,17.36,17.3,17.35,4791500.0,13.8419,13.8899,13.8419,13.8819,4791500.0
2014-11-10 11:00:00,17.35,17.37,17.34,17.35,2439500.0,13.8819,13.8979,13.8739,13.8819,2439500.0
2014-11-10 11:30:00,17.35,17.36,17.33,17.34,3052900.0,13.8819,13.8899,13.8659,13.8739,3052900.0
2014-11-10 12:00:00,17.33,17.35,17.33,17.34,1993400.0,13.8659,13.8819,13.8659,13.8739,1993400.0
2014-11-10 12:30:00,17.34,17.34,17.31,17.33,2371600.0,13.8739,13.8739,13.8499,13.8659,2371600.0
2014-11-10 13:00:00,17.34,17.35,17.33,17.35,947900.0,13.8739,13.8819,13.8659,13.8819,947900.0
2014-11-10 13:30:00,17.34,17.35,17.33,17.33,1373800.0,13.8739,13.8819,13.8659,13.8659,1373800.0
2014-11-10 14:00:00,17.34,17.35,17.33,17.34,1900600.0,13.8739,13.8819,13.8659,13.8739,1900600.0
2014-11-10 14:30:00,17.33,17.35,17.33,17.35,1526700.0,13.8659,13.8819,13.8659,13.8819,1526700.0
2014-11-10 15:00:00,17.35,17.36,17.34,17.35,2692800.0,13.8819,13.8899,13.8739,13.8819,2692800.0
2014-11-10 15:30:00,17.35,17.38,17.34,17.37,7250200.0,13.8819,13.9059,13.8739,13.8979,7250200.0
2014-11-11 09:30:00,17.38,17.46,17.36,17.43,8247400.0,13.9059,13.9699,13.8899,13.9459,8247400.0
2014-11-11 10:00:00,17.43,17.46,17.38,17.4,6241400.0,13.9459,13.9699,13.9059,13.9219,6241400.0
2014-11-11 10:30:00,17.39,17.4,17.36,17.39,6433000.0,13.9139,13.9219,13.8899,13.9139,6433000.0
2014-11-11 11:00:00,17.39,17.39,17.3,17.33,7707300.0,13.9139,13.9139,13.8419,13.8659,7707300.0
2014-11-11 11:30:00,17.34,17.36,17.33,17.35,1975600.0,13.8739,13.8899,13.8659,13.8819,1975600.0
2014-11-11 12:00:00,17.36,17.37,17.33,17.35,1662900.0,13.8899,13.8979,13.8659,13.8819,1662900.0
2014-11-11 12:30:00,17.34,17.37,17.34,17.35,1481800.0,13.8739,13.8979,13.8739,13.8819,1481800.0
2014-11-11 13:00:00,17.35,17.37,17.34,17.37,1996200.0,13.8819,13.8979,13.8739,13.8979,1996200.0
2014-11-11 13:30:00,17.37,17.37,17.34,17.34,2316300.0,13.8979,13.8979,13.8739,13.8739,2316300.0
2014-11-11 14:00:00,17.34,17.35,17.31,17.32,3206000.0,13.8739,13.8819,13.8499,13.8579,3206000.0
2014-11-11 14:30:00,17.32,17.32,17.3,17.32,2457900.0,13.8579,13.8579,13.8419,13.8579,2457900.0
2014-11-11 15:00:00,17.32,17.33,17.31,17.32,2636800.0,13.8579,13.8659,13.8499,13.8579,2636800.0
2014-11-11 15:30:00,17.32,17.35,17.31,17.32,8359000.0,13.8579,13.8819,13.8499,13.8579,8359000.0
2014-11-12 09:30:00,17.24,17.28,17.21,17.25,5302500.0,13.7939,13.8259,13.7699,13.8019,5302500.0
2014-11-12 10:00:00,17.26,17.26,17.23,17.23,3746100.0,13.8099,13.8099,13.7859,13.7859,3746100.0
2014-11-12 10:30:00,17.23,17.23,17.12,17.13,5552000.0,13.7859,13.7859,13.6979,13.7059,5552000.0
2014-11-12 11:00:00,17.13,17.14,17.07,17.12,4984000.0,13.7059,13.7139,13.6579,13.6979,4984000.0
2014-11-12 11:30:00,17.12,17.21,17.12,17.18,3759900.0,13.6979,13.7699,13.6979,13.7459,3759900.0
2014-11-12 12:00:00,17.19,17.21,17.17,17.18,1944200.0,13.7539,13.7699,13.7379,13.7459,1944200.0
2014-11-12 12:30:00,17.18,17.2,17.17,17.2,1317200.0,13.7459,13.7619,13.7379,13.7619,1317200.0
2014-11-12 13:00:00,17.2,17.22,17.18,17.21,1551900.0,13.7619,13.7779,13.7459,13.7699,1551900.0
2014-11-12 13:30:00,17.21,17.23,17.19,17.21,1532900.0,13.7699,13.7859,13.7539,13.7699,1532900.0
2014-11-12 14:00:00,17.21,17.25,17.2,17.24,1931000.0,13.7699,13.8019,13.7619,13.7939,1931000.0
2014-11-12 14:30:00,17.25,17.26,17.21,17.23,3115200.0,13.8019,13.8099,13.7699,13.7859,3115200.0
2014-11-12 15:00:00,17.22,17.27,17.21,17.27,2927500.0,13.7779,13.8179,13.7699,13.8179,2927500.0
2014-11-12 15:30:00,17.27,17.3,17.26,17.28,6283800.0,13.8179,13.8419,13.8099,13.8259,6283800.0
2014-11-13 09:30:00,17.29,17.3,17.23,17.25,5591100.0,13.8339,13.8419,13.7859,13.8019,5591100.0
2014-11-13 10:00:00,17.25,17.28,17.2,17.28,4047700.0,13.8019,13.8259,13.7619,13.8259,4047700.0
2014-11-13 10:30:00,17.28,17.29,17.23,17.23,2673100.0,13.8259,13.8339,13.7859,13.7859,2673100.0
2014-11-13 11:00:00,17.23,17.25,17.19,17.23,4274600.0,13.7859,13.8019,13.7539,13.7859,4274600.0
2014-11-13 11:30:00,17.23,17.23,17.17,17.19,3470900.0,13.7859,13.7859,13.7379,13.7539,3470900.0
2014-11-13 12:00:00,17.2,17.2,17.18,17.2,2524900.0,13.7619,13.7619,13.7459,13.7619,2524900.0
2014-11-13 12:30:00,17.19,17.2,17.16,17.16,2337100.0,13.7539,13.7619,13.7299,13.7299,2337100.0
2014-11-13 13:00:00,17.16,17.17,17.12,17.14,3982700.0,13.7299,13.7379,13.6979,13.7139,3982700.0
2014-11-13 13:30:00,17.14,17.16,17.12,17.14,2319600.0,13.7139,13.7299,13.6979,13.7139,2319600.0
2014-11-13 14:00:00,17.14,17.18,17.13,17.18,2710800.0,13.7139,13.7459,13.7059,13.7459,2710800.0
2014-11-13 14:30:00,17.17,17.2,17.17,17.19,1974800.0,13.7379,13.7619,13.7379,13.7539,1974800.0
2014-11-13 15:00:00,17.19,17.21,17.18,17.18,4308300.0,13.7539,13.7699,13.7459,13.7459,4308300.0
2014-11-13 15:30:00,17.18,17.24,17.17,17.21,7107700.0,13.7459,13.7939,13.7379,13.7699,7107700.0
2014-11-14 09:30:00,17.16,17.2,17.15,17.18,3683600.0,13.7299,13.7619,13.7219,13.7459,3683600.0
2014-11-14 10:00:00,17.18,17.25,17.17,17.22,4425800.0,13.7459,13.8019,13.7379,13.7779,4425800.0
2014-11-14 10:30:00,17.22,17.22,17.17,17.17,3134100.0,13.7779,13.7779,13.7379,13.7379,3134100.0
2014-11-14 11:00:00,17.18,17.2,17.17,17.19,1704400.0,13.7459,13.7619,13.7379,13.7539,1704400.0
2014-11-14 11:30:00,17.18,17.19,17.16,17.17,2003500.0,13.7459,13.7539,13.7299,13.7379,2003500.0
2014-11-14 12:00:00,17.17,17.18,17.16,17.18,1321100.0,13.7379,13.7459,13.7299,13.7459,1321100.0
2014-11-14 12:30:00,17.17,17.18,17.17,17.17,562100.0,13.7379,13.7459,13.7379,13.7379,562100.0
2014-11-14 13:00:00,17.18,17.18,17.16,17.16,978500.0,13.7459,13.7459,13.7299,13.7299,978500.0
2014-11-14 13:30:00,17.17,17.17,17.14,17.14,1156000.0,13.7379,13.7379,13.7139,13.7139,1156000.0
2014-11-14 14:00:00,17.14,17.15,17.1,17.12,6292000.0,13.7139,13.7219,13.6819,13.6979,6292000.0
2014-11-14 14:30:00,17.12,17.14,17.11,17.13,2605200.0,13.6979,13.7139,13.6899,13.7059,2605200.0
2014-11-14 15:00:00,17.13,17.15,17.13,17.14,1919800.0,13.7059,13.7219,13.7059,13.7139,1919800.0
2014-11-14 15:30:00,17.14,17.15,17.12,17.14,5211200.0,13.7139,13.7219,13.6979,13.7139,5211200.0
2014-11-17 09:30:00,17.07,17.08,16.97,17.04,6585300.0,13.6579,13.6659,13.5779,13.6339,6585300.0
2014-11-17 10:00:00,17.04,17.14,17.03,17.11,4859500.0,13.6339,13.7139,13.6259,13.6899,4859500.0
2014-11-17 10:30:00,17.12,17.14,17.1,17.12,2030100.0,13.6979,13.7139,13.6819,13.6979,2030100.0
2014-11-17 11:00:00,17.12,17.13,17.06,17.07,2539500.0,13.6979,13.7059,13.6499,13.6579,2539500.0
2014-11-17 11:30:00,17.06,17.08,17.03,17.03,2805800.0,13.6499,13.6659,13.6259,13.6259,2805800.0
2014-11-17 12:00:00,17.04,17.05,17.01,17.04,1735800.0,13.6339,13.6419,13.6099,13.6339,1735800.0
2014-11-17 12:30:00,17.04,17.09,17.04,17.08,2405700.0,13.6339,13.6739,13.6339,13.6659,2405700.0
2014-11-17 13:00:00,17.07,17.1,17.07,17.09,1292200.0,13.6579,13.6819,13.6579,13.6739,1292200.0
2014-11-17 13:30:00,17.1,17.11,17.07,17.1,1803000.0,13.6819,13.6899,13.6579,13.6819,1803000.0
2014-11-17 14:00:00,17.1,17.13,17.09,17.11,1778400.0,13.6819,13.7059,13.6739,13.6899,1778400.0
2014-11-17 14:30:00,17.11,17.13,17.1,17.1,1911500.0,13.6899,13.7059,13.6819,13.6819,1911500.0
2014-11-17 15:00:00,17.1,17.11,17.08,17.09,1951600.0,13.6819,13.6899,13.6659,13.6739,1951600.0
2014-11-17 15:30:00,17.09,17.1,17.06,17.07,4894600.0,13.6739,13.6819,13.6499,13.6579,4894600.0
2014-11-18 09:30:00,17.07,17.12,17.06,17.1,5053200.0,13.6579,13.6979,13.6499,13.6819,5053200.0
2014-11-18 10:00:00,17.11,17.15,17.1,17.13,3677600.0,13.6899,13.7219,13.6819,13.7059,3677600.0
2014-11-18 10:30:00,17.13,17.22,17.11,17.2,4369400.0,13.7059,13.7779,13.6899,13.7619,4369400.0
2014-11-18 11:00:00,17.21,17.21,17.15,17.16,2856200.0,13.7699,13.7699,13.7219,13.7299,2856200.0
2014-11-18 11:30:00,17.16,17.18,17.15,17.17,1976900.0,13.7299,13.7459,13.7219,13.7379,1976900.0
2014-11-18 12:00:00,17.17,17.2,17.16,17.2,1354200.0,13.7379,13.7619,13.7299,13.7619,1354200.0
2014-11-18 12:30:00,17.2,17.2,17.17,17.17,2127600.0,13.7619,13.7619,13.7379,13.7379,2127600.0
2014-11-18 13:00:00,17.17,17.18,17.15,17.15,1118300.0,13.7379,13.7459,13.7219,13.7219,1118300.0
2014-11-18 13:30:00,17.16,17.18,17.15,17.18,1028300.0,13.7299,13.7459,13.7219,13.7459,1028300.0
2014-11-18 14:00:00,17.18,17.2,17.17,17.19,1521900.0,13.7459,13.7619,13.7379,13.7539,1521900.0
2014-11-18 14:30:00,17.19,17.19,17.16,17.18,2534100.0,13.7539,13.7539,13.7299,13.7459,2534100.0
2014-11-18 15:00:00,17.17,17.19,17.17,17.17,1926200.0,13.7379,13.7539,13.7379,13.7379,1926200.0
2014-11-18 15:30:00,17.17,17.18,17.14,17.15,5624500.0,13.7379,13.7459,13.7139,13.7219,5624500.0
2014-11-19 09:30:00,17.14,17.15,17.07,17.11,4648800.0,13.7139,13.7219,13.6579,13.6899,4648800.0
2014-11-19 10:00:00,17.11,17.11,17.05,17.06,2977900.0,13.6899,13.6899,13.6419,13.6499,2977900.0
2014-11-19 10:30:00,17.06,17.07,17.02,17.02,3065300.0,13.6499,13.6579,13.6179,13.6179,3065300.0
2014-11-19 11:00:00,17.02,17.05,17.01,17.03,2339300.0,13.6179,13.6419,13.6099,13.6259,2339300.0
2014-11-19 11:30:00,17.02,17.05,17.02,17.04,2579400.0,13.6179,13.6419,13.6179,13.6339,2579400.0
2014-11-19 12:00:00,17.05,17.05,17.01,17.04,1911700.0,13.6419,13.6419,13.6099,13.6339,1911700.0
2014-11-19 12:30:00,17.04,17.05,17.01,17.02,2442200.0,13.6339,13.6419,13.6099,13.6179,2442200.0
2014-11-19 13:00:00,17.03,17.04,17.01,17.03,2374000.0,13.6259,13.6339,13.6099,13.6259,2374000.0
2014-11-19 13:30:00,17.03,17.06,17.02,17.03,3397600.0,13.6259,13.6499,13.6179,13.6259,3397600.0
2014-11-19 14:00:00,17.04,17.09,17.01,17.02,3820400.0,13.6339,13.6739,13.6099,13.6179,3820400.0
2014-11-19 14:30:00,17.02,17.05,17.01,17.05,2960700.0,13.6179,13.6419,13.6099,13.6419,2960700.0
2014-11-19 15:00:00,17.05,17.08,17.03,17.08,2818500.0,13.6419,13.6659,13.6259,13.6659,2818500.0
2014-11-19 15:30:00,17.07,17.09,17.04,17.06,6961500.0,13.6579,13.6739,13.6339,13.6499,6961500.0
2014-11-20 09:30:00,16.96,16.98,16.83,16.95,8810300.0,13.5699,13.5859,13.4658,13.5619,8810300.0
2014-11-20 10:00:00,16.95,17.0,16.94,16.98,5293600.0,13.5619,13.6019,13.5539,13.5859,5293600.0
2014-11-20 10:30:00,16.99,17.0,16.97,16.98,3531800.0,13.5939,13.6019,13.5779,13.5859,3531800.0
2014-11-20 11:00:00,16.99,17.01,16.97,17.01,4456300.0,13.5939,13.6099,13.5779,13.6099,4456300.0
2014-11-20 11:30:00,17.01,17.01,16.98,16.98,2826700.0,13.6099,13.6099,13.5859,13.5859,2826700.0
2014-11-20 12:00:00,16.98,17.0,16.96,17.0,2126100.0,13.5859,13.6019,13.5699,13.6019,2126100.0
2014-11-20 12:30:00,17.0,17.01,16.97,16.98,2370700.0,13.6019,13.6099,13.5779,13.5859,2370700.0
2014-11-20 13:00:00,16.98,16.99,16.95,16.96,2323100.0,13.5859,13.5939,13.5619,13.5699,2323100.0
2014-11-20 13:30:00,16.95,16.98,16.95,16.96,1969100.0,13.5619,13.5859,13.5619,13.5699,1969100.0
2014-11-20 14:00:00,16.97,17.0,16.96,16.98,2856700.0,13.5779,13.6019,13.5699,13.5859,2856700.0
2014-11-20 14:30:00,16.98,17.0,16.97,17.0,1469000.0,13.5859,13.6019,13.5779,13.6019,1469000.0
2014-11-20 15:00:00,17.0,17.0,16.96,16.97,2773900.0,13.6019,13.6019,13.5699,13.5779,2773900.0
2014-11-20 15:30:00,16.97,17.0,16.97,17.0,4774200.0,13.5779,13.6019,13.5779,13.6019,4774200.0
2014-11-21 09:30:00,17.15,17.16,17.09,17.14,10685500.0,13.7219,13.7299,13.6739,13.7139,10685500.0
2014-11-21 10:00:00,17.14,17.16,17.12,17.13,5090500.0,13.7139,13.7299,13.6979,13.7059,5090500.0
2014-11-21 10:30:00,17.13,17.19,17.12,17.16,4919800.0,13.7059,13.7539,13.6979,13.7299,4919800.0
2014-11-21 11:00:00,17.17,17.18,17.15,17.15,3600400.0,13.7379,13.7459,13.7219,13.7219,3600400.0
2014-11-21 11:30:00,17.16,17.16,17.14,17.16,2786900.0,13.7299,13.7299,13.7139,13.7299,2786900.0
2014-11-21 12:00:00,17.16,17.18,17.14,17.14,3389700.0,13.7299,13.7459,13.7139,13.7139,3389700.0
2014-11-21 12:30:00,17.14,17.16,17.13,17.13,2066100.0,13.7139,13.7299,13.7059,13.7059,2066100.0
2014-11-21 13:00:00,17.14,17.14,17.1,17.1,2828900.0,13.7139,13.7139,13.6819,13.6819,2828900.0
2014-11-21 13:30:00,17.1,17.14,17.1,17.12,2205700.0,13.6819,13.7139,13.6819,13.6979,2205700.0
2014-11-21 14:00:00,17.12,17.13,17.06,17.07,3192300.0,13.6979,13.7059,13.6499,13.6579,3192300.0
2014-11-21 14:30:00,17.07,17.09,17.06,17.07,3139400.0,13.6579,13.6739,13.6499,13.6579,3139400.0
2014-11-21 15:00:00,17.07,17.11,17.07,17.08,3938300.0,13.6579,13.6899,13.6579,13.6659,3938300.0
2014-11-21 15:30:00,17.09,17.12,17.08,17.1,7439000.0,13.6739,13.6979,13.6659,13.6819,7439000.0
2014-11-24 09:30:00,17.16,17.28,17.15,17.24,9647600.0,13.7299,13.8259,13.7219,13.7939,9647600.0
2014-11-24 10:00:00,17.23,17.25,17.21,17.23,3675600.0,13.7859,13.8019,13.7699,13.7859,3675600.0
2014-11-24 10:30:00,17.23,17.23,17.18,17.19,3577300.0,13.7859,13.7859,13.7459,13.7539,3577300.0
2014-11-24 11:00:00,17.18,17.19,17.14,17.14,3066800.0,13.7459,13.7539,13.7139,13.7139,3066800.0
2014-11-24 11:30:00,17.14,17.17,17.14,17.16,2353600.0,13.7139,13.7379,13.7139,13.7299,2353600.0
2014-11-24 12:00:00,17.15,17.16,17.13,17.15,2318300.0,13.7219,13.7299,13.7059,13.7219,2318300.0
2014-11-24 12:30:00,17.14,17.15,17.09,17.1,2735800.0,13.7139,13.7219,13.6739,13.6819,2735800.0
2014-11-24 13:00:00,17.09,17.11,17.08,17.1,1926400.0,13.6739,13.6899,13.6659,13.6819,1926400.0
2014-11-24 13:30:00,17.11,17.14,17.1,17.14,1691200.0,13.6899,13.7139,13.6819,13.7139,1691200.0
2014-11-24 14:00:00,17.14,17.16,17.13,17.16,1902300.0,13.7139,13.7299,13.7059,13.7299,1902300.0
2014-11-24 14:30:00,17.15,17.17,17.14,17.14,2313100.0,13.7219,13.7379,13.7139,13.7139,2313100.0
2014-11-24 15:00:00,17.14,17.16,17.14,17.15,1701000.0,13.7139,13.7299,13.7139,13.7219,1701000.0
2014-11-24 15:30:00,17.16,17.21,17.15,17.19,7406900.0,13.7299,13.7699,13.7219,13.7539,7406900.0
2014-11-25 09:30:00,17.23,17.26,17.16,17.16,5287100.0,13.7859,13.8099,13.7299,13.7299,5287100.0
2014-11-25 10:00:00,17.16,17.18,17.14,17.17,4576700.0,13.7299,13.7459,13.7139,13.7379,4576700.0
2014-11-25 10:30:00,17.17,17.19,17.11,17.13,4882400.0,13.7379,13.7539,13.6899,13.7059,4882400.0
2014-11-25 11:00:00,17.12,17.14,17.08,17.09,3410700.0,13.6979,13.7139,13.6659,13.6739,3410700.0
2014-11-25 11:30:00,17.09,17.13,17.08,17.13,2651000.0,13.6739,13.7059,13.6659,13.7059,2651000.0
2014-11-25 12:00:00,17.13,17.15,17.12,17.12,1934800.0,13.7059,13.7219,13.6979,13.6979,1934800.0
2014-11-25 12:30:00,17.12,17.14,17.11,17.13,1940100.0,13.6979,13.7139,13.6899,13.7059,1940100.0
2014-11-25 13:00:00,17.13,17.13,17.1,17.12,1363500.0,13.7059,13.7059,13.6819,13.6979,1363500.0
2014-11-25 13:30:00,17.12,17.12,17.1,17.12,1318700.0,13.6979,13.6979,13.6819,13.6979,1318700.0
2014-11-25 14:00:00,17.12,17.12,17.09,17.11,2993700.0,13.6979,13.6979,13.6739,13.6899,2993700.0
2014-11-25 14:30:00,17.11,17.12,17.09,17.11,1583000.0,13.6899,13.6979,13.6739,13.6899,1583000.0
2014-11-25 15:00:00,17.11,17.13,17.1,17.11,1563300.0,13.6899,13.7059,13.6819,13.6899,1563300.0
2014-11-25 15:30:00,17.12,17.12,17.1,17.11,4727700.0,13.6979,13.6979,13.6819,13.6899,4727700.0
2014-11-26 09:30:00,17.12,17.15,17.06,17.1,4830000.0,13.6979,13.7219,13.6499,13.6819,4830000.0
2014-11-26 10:00:00,17.1,17.11,17.07,17.1,2148800.0,13.6819,13.6899,13.6579,13.6819,2148800.0
2014-11-26 10:30:00,17.09,17.1,17.06,17.07,1749600.0,13.6739,13.6819,13.6499,13.6579,1749600.0
2014-11-26 11:00:00,17.07,17.07,17.04,17.05,1894700.0,13.6579,13.6579,13.6339,13.6419,1894700.0
2014-11-26 11:30:00,17.05,17.07,17.04,17.07,1721900.0,13.6419,13.6579,13.6339,13.6579,1721900.0
2014-11-26 12:00:00,17.07,17.07,17.06,17.07,802100.0,13.6579,13.6579,13.6499,13.6579,802100.0
2014-11-26 12:30:00,17.07,17.07,17.05,17.05,845700.0,13.6579,13.6579,13.6419,13.6419,845700.0
2014-11-26 13:00:00,17.06,17.07,17.05,17.07,875800.0,13.6499,13.6579,13.6419,13.6579,875800.0
2014-11-26 13:30:00,17.07,17.07,17.05,17.05,735100.0,13.6579,13.6579,13.6419,13.6419,735100.0
2014-11-26 14:00:00,17.06,17.07,17.05,17.07,936300.0,13.6499,13.6579,13.6419,13.6579,936300.0
2014-11-26 14:30:00,17.07,17.08,17.06,17.07,634400.0,13.6579,13.6659,13.6499,13.6579,634400.0
2014-11-26 15:00:00,17.07,17.08,17.07,17.08,1203300.0,13.6579,13.6659,13.6579,13.6659,1203300.0
2014-11-26 15:30:00,17.08,17.12,17.07,17.11,4570800.0,13.6659,13.6979,13.6579,13.6899,4570800.0
2014-11-28 09:30:00,17.07,17.15,17.07,17.12,5488800.0,13.6579,13.7219,13.6579,13.6979,5488800.0
2014-11-28 10:00:00,17.12,17.13,17.08,17.09,3163900.0,13.6979,13.7059,13.6659,13.6739,3163900.0
2014-11-28 10:30:00,17.09,17.09,17.06,17.07,1829900.0,13.6739,13.6739,13.6499,13.6579,1829900.0
2014-11-28 11:00:00,17.07,17.07,17.05,17.07,2243000.0,13.6579,13.6579,13.6419,13.6579,2243000.0
2014-11-28 11:30:00,17.07,17.08,17.06,17.06,1675900.0,13.6579,13.6659,13.6499,13.6499,1675900.0
2014-11-28 12:00:00,17.06,17.07,17.03,17.04,1788200.0,13.6499,13.6579,13.6259,13.6339,1788200.0
2014-11-28 12:30:00,17.04,17.06,17.03,17.05,3976800.0,13.6339,13.6499,13.6259,13.6419,3976800.0
2014-12-01 09:30:00,16.92,16.94,16.79,16.83,9121600.0,13.5379,13.5539,13.4338,13.4658,9121600.0
2014-12-01 10:00:00,16.83,16.86,16.78,16.84,5308800.0,13.4658,13.4898,13.4258,13.4738,5308800.0
2014-12-01 10:30:00,16.84,16.84,16.75,16.76,4351200.0,13.4738,13.4738,13.4018,13.4098,4351200.0
2014-12-01 11:00:00,16.76,16.82,16.73,16.78,6643800.0,13.4098,13.4578,13.3858,13.4258,6643800.0
2014-12-01 11:30:00,16.78,16.79,16.75,16.76,2082100.0,13.4258,13.4338,13.4018,13.4098,2082100.0
2014-12-01 12:00:00,16.76,16.78,16.75,16.75,1911200.0,13.4098,13.4258,13.4018,13.4018,1911200.0
2014-12-01 12:30:00,16.76,16.82,16.75,16.82,2330600.0,13.4098,13.4578,13.4018,13.4578,2330600.0
2014-12-01 13:00:00,16.81,16.85,16.81,16.82,2921700.0,13.4498,13.4818,13.4498,13.4578,2921700.0
2014-12-01 13:30:00,16.83,16.85,16.82,16.84,1954700.0,13.4658,13.4818,13.4578,13.4738,1954700.0
2014-12-01 14:00:00,16.84,16.84,16.77,16.78,2859400.0,13.4738,13.4738,13.4178,13.4258,2859400.0
2014-12-01 14:30:00,16.78,16.81,16.77,16.8,2540600.0,13.4258,13.4498,13.4178,13.4418,2540600.0
2014-12-01 15:00:00,16.8,16.87,16.79,16.86,2973400.0,13.4418,13.4978,13.4338,13.4898,2973400.0
2014-12-01 15:30:00,16.86,16.86,16.78,16.78,7447900.0,13.4898,13.4898,13.4258,13.4258,7447900.0
2014-12-02 09:30:00,16.87,17.0,16.86,17.0,7059700.0,13.4978,13.6019,13.4898,13.6019,7059700.0
2014-12-02 10:00:00,17.0,17.04,16.97,16.99,4299700.0,13.6019,13.6339,13.5779,13.5939,4299700.0
2014-12-02 10:30:00,17.0,17.08,16.98,17.07,6610400.0,13.6019,13.6659,13.5859,13.6579,6610400.0
2014-12-02 11:00:00,17.08,17.09,17.06,17.07,4908200.0,13.6659,13.6739,13.6499,13.6579,4908200.0
2014-12-02 11:30:00,17.07,17.08,17.05,17.07,3010100.0,13.6579,13.6659,13.6419,13.6579,3010100.0
2014-12-02 12:00:00,17.07,17.09,17.06,17.08,2183200.0,13.6579,13.6739,13.6499,13.6659,2183200.0
2014-12-02 12:30:00,17.07,17.08,17.03,17.04,2474800.0,13.6579,13.6659,13.6259,13.6339,2474800.0
2014-12-02 13:00:00,17.04,17.08,17.03,17.07,1915300.0,13.6339,13.6659,13.6259,13.6579,1915300.0
2014-12-02 13:30:00,17.08,17.1,17.07,17.08,1841900.0,13.6659,13.6819,13.6579,13.6659,1841900.0
2014-12-02 14:00:00,17.09,17.11,17.08,17.11,2347400.0,13.6739,13.6899,13.6659,13.6899,2347400.0
2014-12-02 14:30:00,17.11,17.13,17.1,17.13,3750700.0,13.6899,13.7059,13.6819,13.7059,3750700.0
2014-12-02 15:00:00,17.13,17.13,17.1,17.11,3403800.0,13.7059,13.7059,13.6819,13.6899,3403800.0
2014-12-02 15:30:00,17.11,17.15,17.1,17.15,9119000.0,13.6899,13.7219,13.6819,13.7219,9119000.0
2014-12-03 09:30:00,17.1,17.24,17.06,17.22,9683300.0,13.7214,13.8338,13.6893,13.8177,9683300.0
2014-12-03 10:00:00,17.23,17.27,17.22,17.27,5615000.0,13.8258,13.8579,13.8177,13.8579,5615000.0
2014-12-03 10:30:00,17.27,17.29,17.21,17.23,4026900.0,13.8579,13.8739,13.8097,13.8258,4026900.0
2014-12-03 11:00:00,17.22,17.25,17.17,17.2,4645500.0,13.8177,13.8418,13.7776,13.8017,4645500.0
2014-12-03 11:30:00,17.2,17.2,17.17,17.2,2481000.0,13.8017,13.8017,13.7776,13.8017,2481000.0
2014-12-03 12:00:00,17.2,17.22,17.19,17.19,1599200.0,13.8017,13.8177,13.7937,13.7937,1599200.0
2014-12-03 12:30:00,17.19,17.22,17.17,17.21,2386400.0,13.7937,13.8177,13.7776,13.8097,2386400.0
2014-12-03 13:00:00,17.21,17.22,17.19,17.21,1232800.0,13.8097,13.8177,13.7937,13.8097,1232800.0
2014-12-03 13:30:00,17.2,17.21,17.16,17.18,1428300.0,13.8017,13.8097,13.7696,13.7856,1428300.0
2014-12-03 14:00:00,17.18,17.27,17.17,17.26,3918900.0,13.7856,13.8579,13.7776,13.8498,3918900.0
2014-12-03 14:30:00,17.26,17.28,17.24,17.25,2540600.0,13.8498,13.8659,13.8338,13.8418,2540600.0
2014-12-03 15:00:00,17.25,17.28,17.24,17.28,3128900.0,13.8418,13.8659,13.8338,13.8659,3128900.0
2014-12-03 15:30:00,17.28,17.3,17.26,17.29,9801200.0,13.8659,13.8819,13.8498,13.8739,9801200.0
2014-12-04 09:30:00,17.24,17.26,17.18,17.23,6118700.0,13.8338,13.8498,13.7856,13.8258,6118700.0
2014-12-04 10:00:00,17.23,17.25,17.18,17.18,3463300.0,13.8258,13.8418,13.7856,13.7856,3463300.0
2014-12-04 10:30:00,17.18,17.19,17.14,17.18,3387500.0,13.7856,13.7937,13.7535,13.7856,3387500.0
2014-12-04 11:00:00,17.18,17.18,17.15,17.16,1651900.0,13.7856,13.7856,13.7616,13.7696,1651900.0
2014-12-04 11:30:00,17.16,17.25,17.15,17.24,3734400.0,13.7696,13.8418,13.7616,13.8338,3734400.0
2014-12-04 12:00:00,17.24,17.28,17.23,17.25,2469700.0,13.8338,13.8659,13.8258,13.8418,2469700.0
2014-12-04 12:30:00,17.26,17.34,17.25,17.26,5478200.0,13.8498,13.914,13.8418,13.8498,5478200.0
2014-12-04 13:00:00,17.25,17.3,17.25,17.29,1963000.0,13.8418,13.8819,13.8418,13.8739,1963000.0
2014-12-04 13:30:00,17.3,17.3,17.26,17.28,2152200.0,13.8819,13.8819,13.8498,13.8659,2152200.0
2014-12-04 14:00:00,17.27,17.28,17.22,17.22,2571900.0,13.8579,13.8659,13.8177,13.8177,2571900.0
2014-12-04 14:30:00,17.22,17.23,17.18,17.2,2666900.0,13.8177,13.8258,13.7856,13.8017,2666900.0
2014-12-04 15:00:00,17.2,17.22,17.13,17.16,3360600.0,13.8017,13.8177,13.7455,13.7696,3360600.0
2014-12-04 15:30:00,17.16,17.22,17.14,17.2,7562000.0,13.7696,13.8177,13.7535,13.8017,7562000.0
2014-12-05 09:30:00,17.41,17.59,17.35,17.58,25706900.0,13.9702,14.1146,13.922,14.1066,25706900.0
2014-12-05 10:00:00,17.59,17.62,17.54,17.57,16433600.0,14.1146,14.1387,14.0745,14.0986,16433600.0
2014-12-05 10:30:00,17.57,17.61,17.56,17.57,7361900.0,14.0986,14.1307,14.0906,14.0986,7361900.0
2014-12-05 11:00:00,17.57,17.64,17.56,17.64,8225000.0,14.0986,14.1547,14.0906,14.1547,8225000.0
2014-12-05 11:30:00,17.64,17.7,17.62,17.69,9664700.0,14.1547,14.2029,14.1387,14.1949,9664700.0
2014-12-05 12:00:00,17.69,17.7,17.64,17.64,6451400.0,14.1949,14.2029,14.1547,14.1547,6451400.0
2014-12-05 12:30:00,17.65,17.7,17.63,17.69,6444200.0,14.1628,14.2029,14.1467,14.1949,6444200.0
2014-12-05 13:00:00,17.7,17.7,17.67,17.68,3428300.0,14.2029,14.2029,14.1788,14.1868,3428300.0
2014-12-05 13:30:00,17.67,17.69,17.67,17.68,3140900.0,14.1788,14.1949,14.1788,14.1868,3140900.0
2014-12-05 14:00:00,17.68,17.7,17.67,17.69,3909100.0,14.1868,14.2029,14.1788,14.1949,3909100.0
2014-12-05 14:30:00,17.7,17.71,17.63,17.64,8183600.0,14.2029,14.2109,14.1467,14.1547,8183600.0
2014-12-05 15:00:00,17.64,17.66,17.57,17.65,6202700.0,14.1547,14.1708,14.0986,14.1628,6202700.0
2014-12-05 15:30:00,17.65,17.67,17.6,17.66,13483200.0,14.1628,14.1788,14.1227,14.1708,13483200.0
2014-12-08 09:30:00,17.66,17.71,17.58,17.64,12041700.0,14.1708,14.2109,14.1066,14.1547,12041700.0
2014-12-08 10:00:00,17.64,17.8,17.63,17.79,9745200.0,14.1547,14.2831,14.1467,14.2751,9745200.0
2014-12-08 10:30:00,17.8,17.82,17.77,17.79,8435200.0,14.2831,14.2992,14.2591,14.2751,8435200.0
2014-12-08 11:00:00,17.79,17.85,17.75,17.82,5451800.0,14.2751,14.3233,14.243,14.2992,5451800.0
2014-12-08 11:30:00,17.83,17.84,17.8,17.82,3710000.0,14.3072,14.3152,14.2831,14.2992,3710000.0
2014-12-08 12:00:00,17.82,17.87,17.68,17.7,7755600.0,14.2992,14.3393,14.1868,14.2029,7755600.0
2014-12-08 12:30:00,17.69,17.74,17.65,17.67,4749000.0,14.1949,14.235,14.1628,14.1788,4749000.0
2014-12-08 13:00:00,17.68,17.71,17.62,17.65,3800800.0,14.1868,14.2109,14.1387,14.1628,3800800.0
2014-12-08 13:30:00,17.64,17.65,17.53,17.55,6002300.0,14.1547,14.1628,14.0665,14.0825,6002300.0
2014-12-08 14:00:00,17.55,17.67,17.51,17.67,5416800.0,14.0825,14.1788,14.0504,14.1788,5416800.0
2014-12-08 14:30:00,17.67,17.7,17.66,17.66,4732400.0,14.1788,14.2029,14.1708,14.1708,4732400.0
2014-12-08 15:00:00,17.66,17.69,17.62,17.68,4312700.0,14.1708,14.1949,14.1387,14.1868,4312700.0
2014-12-08 15:30:00,17.67,17.7,17.63,17.67,7204900.0,14.1788,14.2029,14.1467,14.1788,7204900.0
2014-12-09 09:30:00,17.18,17.44,17.17,17.43,20940000.0,13.7856,13.9943,13.7776,13.9862,20940000.0
2014-12-09 10:00:00,17.43,17.46,17.21,17.22,10952100.0,13.9862,14.0103,13.8097,13.8177,10952100.0
2014-12-09 10:30:00,17.23,17.35,17.2,17.31,6773300.0,13.8258,13.922,13.8017,13.8899,6773300.0
2014-12-09 11:00:00,17.32,17.34,17.26,17.33,4134500.0,13.898,13.914,13.8498,13.906,4134500.0
2014-12-09 11:30:00,17.33,17.37,17.32,17.33,4204600.0,13.906,13.9381,13.898,13.906,4204600.0
2014-12-09 12:00:00,17.33,17.37,17.31,17.36,2582200.0,13.906,13.9381,13.8899,13.9301,2582200.0
2014-12-09 12:30:00,17.36,17.44,17.35,17.43,3885000.0,13.9301,13.9943,13.922,13.9862,3885000.0
2014-12-09 13:00:00,17.44,17.49,17.4,17.44,3758700.0,13.9943,14.0344,13.9622,13.9943,3758700.0
2014-12-09 13:30:00,17.44,17.5,17.43,17.47,4093700.0,13.9943,14.0424,13.9862,14.0183,4093700.0
2014-12-09 14:00:00,17.47,17.5,17.44,17.49,2541300.0,14.0183,14.0424,13.9943,14.0344,2541300.0
2014-12-09 14:30:00,17.49,17.57,17.36,17.56,9032800.0,14.0344,14.0986,13.9301,14.0906,9032800.0
2014-12-09 15:00:00,17.56,17.58,17.5,17.52,5032100.0,14.0906,14.1066,14.0424,14.0585,5032100.0
2014-12-09 15:30:00,17.52,17.59,17.51,17.57,9385700.0,14.0585,14.1146,14.0504,14.0986,9385700.0
2014-12-10 09:30:00,17.48,17.68,17.44,17.53,13309200.0,14.0264,14.1868,13.9943,14.0665,13309200.0
2014-12-10 10:00:00,17.52,17.64,17.49,17.57,8375600.0,14.0585,14.1547,14.0344,14.0986,8375600.0
2014-12-10 10:30:00,17.57,17.6,17.49,17.6,8296400.0,14.0986,14.1227,14.0344,14.1227,8296400.0
2014-12-10 11:00:00,17.6,17.65,17.54,17.55,7113600.0,14.1227,14.1628,14.0745,14.0825,7113600.0
2014-12-10 11:30:00,17.55,17.64,17.53,17.62,4732400.0,14.0825,14.1547,14.0665,14.1387,4732400.0
2014-12-10 12:00:00,17.62,17.63,17.55,17.56,4897700.0,14.1387,14.1467,14.0825,14.0906,4897700.0
2014-12-10 12:30:00,17.55,17.62,17.54,17.61,3502000.0,14.0825,14.1387,14.0745,14.1307,3502000.0
2014-12-10 13:00:00,17.61,17.64,17.58,17.59,2806400.0,14.1307,14.1547,14.1066,14.1146,2806400.0
2014-12-10 13:30:00,17.59,17.59,17.5,17.51,6706300.0,14.1146,14.1146,14.0424,14.0504,6706300.0
2014-12-10 14:00:00,17.51,17.54,17.46,17.48,6039000.0,14.0504,14.0745,14.0103,14.0264,6039000.0
2014-12-10 14:30:00,17.48,17.5,17.42,17.42,7531200.0,14.0264,14.0424,13.9782,13.9782,7531200.0
2014-12-10 15:00:00,17.42,17.5,17.41,17.49,6652900.0,13.9782,14.0424,13.9702,14.0344,6652900.0
2014-12-10 15:30:00,17.49,17.49,17.37,17.4,13959300.0,14.0344,14.0344,13.9381,13.9622,13959300.0
2014-12-11 09:30:00,17.44,17.65,17.43,17.62,10117600.0,13.9943,14.1628,13.9862,14.1387,10117600.0
2014-12-11 10:00:00,17.62,17.63,17.58,17.6,6548700.0,14.1387,14.1467,14.1066,14.1227,6548700.0
2014-12-11 10:30:00,17.6,17.63,17.55,17.57,4749100.0,14.1227,14.1467,14.0825,14.0986,4749100.0
2014-12-11 11:00:00,17.57,17.6,17.53,17.59,4236300.0,14.0986,14.1227,14.0665,14.1146,4236300.0
2014-12-11 11:30:00,17.59,17.61,17.57,17.61,2997500.0,14.1146,14.1307,14.0986,14.1307,2997500.0
2014-12-11 12:00:00,17.61,17.63,17.58,17.62,2319200.0,14.1307,14.1467,14.1066,14.1387,2319200.0
2014-12-11 12:30:00,17.62,17.65,17.61,17.64,2718300.0,14.1387,14.1628,14.1307,14.1547,2718300.0
2014-12-11 13:00:00,17.64,17.65,17.6,17.62,3153900.0,14.1547,14.1628,14.1227,14.1387,3153900.0
2014-12-11 13:30:00,17.62,17.64,17.58,17.59,2354700.0,14.1387,14.1547,14.1066,14.1146,2354700.0
2014-12-11 14:00:00,17.59,17.6,17.53,17.53,3503300.0,14.1146,14.1227,14.0665,14.0665,3503300.0
2014-12-11 14:30:00,17.53,17.55,17.46,17.47,5616000.0,14.0665,14.0825,14.0103,14.0183,5616000.0
2014-12-11 15:00:00,17.48,17.58,17.47,17.56,5338000.0,14.0264,14.1066,14.0183,14.0906,5338000.0
2014-12-11 15:30:00,17.57,17.59,17.44,17.48,10398500.0,14.0986,14.1146,13.9943,14.0264,10398500.0
2014-12-12 09:30:00,17.37,17.45,17.34,17.4,9717400.0,13.9381,14.0023,13.914,13.9622,9717400.0
2014-12-12 10:00:00,17.41,17.42,17.28,17.31,6906200.0,13.9702,13.9782,13.8659,13.8899,6906200.0
2014-12-12 10:30:00,17.31,17.35,17.22,17.23,7573900.0,13.8899,13.922,13.8177,13.8258,7573900.0
2014-12-12 11:00:00,17.23,17.26,17.2,17.21,7815700.0,13.8258,13.8498,13.8017,13.8097,7815700.0
2014-12-12 11:30:00,17.21,17.27,17.18,17.21,7330600.0,13.8097,13.8579,13.7856,13.8097,7330600.0
2014-12-12 12:00:00,17.21,17.33,17.2,17.32,4531000.0,13.8097,13.906,13.8017,13.898,4531000.0
2014-12-12 12:30:00,17.32,17.34,17.3,17.33,4176100.0,13.898,13.914,13.8819,13.906,4176100.0
2014-12-12 13:00:00,17.32,17.4,17.3,17.35,3390300.0,13.898,13.9622,13.8819,13.922,3390300.0
2014-12-12 13:30:00,17.36,17.37,17.31,17.34,2830200.0,13.9301,13.9381,13.8899,13.914,2830200.0
2014-12-12 14:00:00,17.35,17.37,17.3,17.31,3564500.0,13.922,13.9381,13.8819,13.8899,3564500.0
2014-12-12 14:30:00,17.31,17.33,17.26,17.31,3262100.0,13.8899,13.906,13.8498,13.8899,3262100.0
2014-12-12 15:00:00,17.32,17.34,17.26,17.28,4127400.0,13.898,13.914,13.8498,13.8659,4127400.0
2014-12-12 15:30:00,17.28,17.28,17.13,17.13,12735500.0,13.8659,13.8659,13.7455,13.7455,12735500.0
2014-12-15 09:30:00,17.3,17.31,17.19,17.23,8517100.0,13.8819,13.8899,13.7937,13.8258,8517100.0
2014-12-15 10:00:00,17.22,17.23,17.01,17.04,7176900.0,13.8177,13.8258,13.6492,13.6733,7176900.0
2014-12-15 10:30:00,17.03,17.06,16.93,16.94,10125900.0,13.6653,13.6893,13.585,13.5931,10125900.0
2014-12-15 11:00:00,16.95,16.95,16.81,16.82,8586200.0,13.6011,13.6011,13.4887,13.4968,8586200.0
2014-12-15 11:30:00,16.82,16.85,16.76,16.79,8315000.0,13.4968,13.5208,13.4486,13.4727,8315000.0
2014-12-15 12:00:00,16.79,16.94,16.78,16.93,5571100.0,13.4727,13.5931,13.4647,13.585,5571100.0
2014-12-15 12:30:00,16.93,17.03,16.89,16.99,5472800.0,13.585,13.6653,13.5529,13.6332,5472800.0
2014-12-15 13:00:00,16.98,17.01,16.9,16.91,3075300.0,13.6251,13.6492,13.561,13.569,3075300.0
2014-12-15 13:30:00,16.91,16.97,16.9,16.93,3653400.0,13.569,13.6171,13.561,13.585,3653400.0
2014-12-15 14:00:00,16.93,16.96,16.83,16.96,4812500.0,13.585,13.6091,13.5048,13.6091,4812500.0
2014-12-15 14:30:00,16.96,16.98,16.82,16.87,5129800.0,13.6091,13.6251,13.4968,13.5369,5129800.0
2014-12-15 15:00:00,16.86,16.93,16.85,16.86,5567700.0,13.5289,13.585,13.5208,13.5289,5567700.0
2014-12-15 15:30:00,16.86,16.9,16.82,16.84,10305400.0,13.5289,13.561,13.4968,13.5128,10305400.0
2014-12-16 09:30:00,16.74,16.79,16.59,16.75,15695800.0,13.4326,13.4727,13.3122,13.4406,15695800.0
2014-12-16 10:00:00,16.75,16.99,16.74,16.96,10369600.0,13.4406,13.6332,13.4326,13.6091,10369600.0
2014-12-16 10:30:00,16.96,17.04,16.91,17.01,7434700.0,13.6091,13.6733,13.569,13.6492,7434700.0
2014-12-16 11:00:00,17.02,17.18,16.98,17.14,7968700.0,13.6572,13.7856,13.6251,13.7535,7968700.0
2014-12-16 11:30:00,17.15,17.19,17.04,17.07,5506300.0,13.7616,13.7937,13.6733,13.6974,5506300.0
2014-12-16 12:00:00,17.07,17.09,17.04,17.09,3412200.0,13.6974,13.7134,13.6733,13.7134,3412200.0
2014-12-16 12:30:00,17.09,17.14,17.0,17.0,3456700.0,13.7134,13.7535,13.6412,13.6412,3456700.0
2014-12-16 13:00:00,17.01,17.03,16.92,17.0,5923500.0,13.6492,13.6653,13.577,13.6412,5923500.0
2014-12-16 13:30:00,16.99,17.06,16.97,16.99,3868300.0,13.6332,13.6893,13.6171,13.6332,3868300.0
2014-12-16 14:00:00,16.99,17.04,16.97,17.01,3386200.0,13.6332,13.6733,13.6171,13.6492,3386200.0
2014-12-16 14:30:00,17.01,17.04,16.96,16.97,2414900.0,13.6492,13.6733,13.6091,13.6171,2414900.0
2014-12-16 15:00:00,16.98,16.98,16.86,16.91,5253200.0,13.6251,13.6251,13.5289,13.569,5253200.0
2014-12-16 15:30:00,16.9,16.94,16.72,16.73,13842900.0,13.561,13.5931,13.4165,13.4245,13842900.0
2014-12-17 09:30:00,16.88,16.99,16.82,16.92,7303800.0,13.5449,13.6332,13.4968,13.577,7303800.0
2014-12-17 10:00:00,16.93,16.93,16.85,16.92,4505600.0,13.585,13.585,13.5208,13.577,4505600.0
2014-12-17 10:30:00,16.93,16.99,16.9,16.96,5008400.0,13.585,13.6332,13.561,13.6091,5008400.0
2014-12-17 11:00:00,16.96,17.04,16.95,17.0,4432400.0,13.6091,13.6733,13.6011,13.6412,4432400.0
2014-12-17 11:30:00,17.0,17.1,17.0,17.08,4325700.0,13.6412,13.7214,13.6412,13.7054,4325700.0
2014-12-17 12:00:00,17.09,17.16,17.06,17.07,7337400.0,13.7134,13.7696,13.6893,13.6974,7337400.0
2014-12-17 12:30:00,17.06,17.11,17.04,17.08,2654400.0,13.6893,13.7295,13.6733,13.7054,2654400.0
2014-12-17 13:00:00,17.07,17.09,17.03,17.05,2100700.0,13.6974,13.7134,13.6653,13.6813,2100700.0
2014-12-17 13:30:00,17.05,17.09,17.02,17.09,3391000.0,13.6813,13.7134,13.6572,13.7134,3391000.0
2014-12-17 14:00:00,17.09,17.18,17.05,17.05,9041800.0,13.7134,13.7856,13.6813,13.6813,9041800.0
2014-12-17 14:30:00,17.06,17.09,16.98,17.04,7742600.0,13.6893,13.7134,13.6251,13.6733,7742600.0
2014-12-17 15:00:00,17.04,17.18,16.98,17.18,7730300.0,13.6733,13.7856,13.6251,13.7856,7730300.0
2014-12-17 15:30:00,17.18,17.27,17.12,17.25,16530700.0,13.7856,13.8579,13.7375,13.8418,16530700.0
2014-12-18 09:30:00,17.47,17.48,17.39,17.46,12498400.0,14.0183,14.0264,13.9541,14.0103,12498400.0
2014-12-18 10:00:00,17.46,17.47,17.41,17.41,5896900.0,14.0103,14.0183,13.9702,13.9702,5896900.0
2014-12-18 10:30:00,17.42,17.42,17.38,17.39,4645200.0,13.9782,13.9782,13.9461,13.9541,4645200.0
2014-12-18 11:00:00,17.39,17.41,17.34,17.38,4475600.0,13.9541,13.9702,13.914,13.9461,4475600.0
2014-12-18 11:30:00,17.38,17.41,17.36,17.41,2717000.0,13.9461,13.9702,13.9301,13.9702,2717000.0
2014-12-18 12:00:00,17.4,17.43,17.39,17.39,3925600.0,13.9622,13.9862,13.9541,13.9541,3925600.0
2014-12-18 12:30:00,17.39,17.43,17.39,17.43,2268300.0,13.9541,13.9862,13.9541,13.9862,2268300.0
2014-12-18 13:00:00,17.43,17.45,17.41,17.44,3199900.0,13.9862,14.0023,13.9702,13.9943,3199900.0
2014-12-18 13:30:00,17.44,17.45,17.41,17.44,3008000.0,13.9943,14.0023,13.9702,13.9943,3008000.0
2014-12-18 14:00:00,17.44,17.45,17.41,17.41,3823400.0,13.9943,14.0023,13.9702,13.9702,3823400.0
2014-12-18 14:30:00,17.41,17.43,17.39,17.4,4982700.0,13.9702,13.9862,13.9541,13.9622,4982700.0
2014-12-18 15:00:00,17.4,17.45,17.4,17.45,6051700.0,13.9622,14.0023,13.9622,14.0023,6051700.0
2014-12-18 15:30:00,17.44,17.52,17.44,17.51,14626600.0,13.9943,14.0585,13.9943,14.0504,14626600.0
2014-12-19 09:30:00,17.49,17.65,17.49,17.65,22767600.0,14.0344,14.1628,14.0344,14.1628,22767600.0
2014-12-19 10:00:00,17.65,17.7,17.6,17.64,8160400.0,14.1628,14.2029,14.1227,14.1547,8160400.0
2014-12-19 10:30:00,17.63,17.66,17.6,17.63,4274000.0,14.1467,14.1708,14.1227,14.1467,4274000.0
2014-12-19 11:00:00,17.63,17.63,17.59,17.63,4764300.0,14.1467,14.1467,14.1146,14.1467,4764300.0
2014-12-19 11:30:00,17.62,17.63,17.57,17.59,3113300.0,14.1387,14.1467,14.0986,14.1146,3113300.0
2014-12-19 12:00:00,17.59,17.6,17.54,17.57,3913800.0,14.1146,14.1227,14.0745,14.0986,3913800.0
2014-12-19 12:30:00,17.57,17.6,17.54,17.57,2090800.0,14.0986,14.1227,14.0745,14.0986,2090800.0
2014-12-19 13:00:00,17.57,17.6,17.57,17.59,2083900.0,14.0986,14.1227,14.0986,14.1146,2083900.0
2014-12-19 13:30:00,17.6,17.65,17.59,17.64,4359600.0,14.1227,14.1628,14.1146,14.1547,4359600.0
2014-12-19 14:00:00,17.64,17.69,17.64,17.66,6329100.0,14.1547,14.1949,14.1547,14.1708,6329100.0
2014-12-19 14:30:00,17.66,17.69,17.65,17.67,7937400.0,14.1708,14.1949,14.1628,14.1788,7937400.0
2014-12-19 15:00:00,17.67,17.68,17.63,17.65,6336900.0,14.1788,14.1868,14.1467,14.1628,6336900.0
2014-12-19 15:30:00,17.65,17.67,17.6,17.61,11738400.0,14.1628,14.1788,14.1227,14.1307,11738400.0
2014-12-22 09:30:00,17.65,17.68,17.56,17.56,6141400.0,14.1628,14.1868,14.0906,14.0906,6141400.0
2014-12-22 10:00:00,17.57,17.65,17.55,17.64,4049600.0,14.0986,14.1628,14.0825,14.1547,4049600.0
2014-12-22 10:30:00,17.64,17.67,17.63,17.64,3093600.0,14.1547,14.1788,14.1467,14.1547,3093600.0
2014-12-22 11:00:00,17.64,17.65,17.6,17.63,2326700.0,14.1547,14.1628,14.1227,14.1467,2326700.0
2014-12-22 11:30:00,17.64,17.66,17.61,17.66,2242700.0,14.1547,14.1708,14.1307,14.1708,2242700.0
2014-12-22 12:00:00,17.66,17.67,17.65,17.66,2589800.0,14.1708,14.1788,14.1628,14.1708,2589800.0
2014-12-22 12:30:00,17.67,17.69,17.65,17.69,2214600.0,14.1788,14.1949,14.1628,14.1949,2214600.0
2014-12-22 13:00:00,17.69,17.7,17.68,17.69,1351600.0,14.1949,14.2029,14.1868,14.1949,1351600.0
2014-12-22 13:30:00,17.69,17.7,17.68,17.7,1689100.0,14.1949,14.2029,14.1868,14.2029,1689100.0
2014-12-22 14:00:00,17.7,17.7,17.68,17.7,2297800.0,14.2029,14.2029,14.1868,14.2029,2297800.0
2014-12-22 14:30:00,17.7,17.7,17.68,17.69,3115100.0,14.2029,14.2029,14.1868,14.1949,3115100.0
2014-12-22 15:00:00,17.69,17.72,17.67,17.71,4996100.0,14.1949,14.2189,14.1788,14.2109,4996100.0
2014-12-22 15:30:00,17.71,17.73,17.68,17.73,10309400.0,14.2109,14.227,14.1868,14.227,10309400.0
2014-12-23 09:30:00,17.83,17.87,17.78,17.86,7512000.0,14.3072,14.3393,14.2671,14.3313,7512000.0
2014-12-23 10:00:00,17.86,17.9,17.83,17.86,6327200.0,14.3313,14.3634,14.3072,14.3313,6327200.0
2014-12-23 10:30:00,17.86,17.87,17.82,17.82,4184300.0,14.3313,14.3393,14.2992,14.2992,4184300.0
2014-12-23 11:00:00,17.82,17.86,17.82,17.86,3260300.0,14.2992,14.3313,14.2992,14.3313,3260300.0
2014-12-23 11:30:00,17.86,17.91,17.85,17.89,5459900.0,14.3313,14.3714,14.3233,14.3554,5459900.0
2014-12-23 12:00:00,17.89,17.95,17.89,17.93,3939900.0,14.3554,14.4035,14.3554,14.3874,3939900.0
2014-12-23 12:30:00,17.94,17.99,17.93,17.98,7234200.0,14.3955,14.4356,14.3874,14.4276,7234200.0
2014-12-23 13:00:00,17.98,17.99,17.95,17.95,3520500.0,14.4276,14.4356,14.4035,14.4035,3520500.0
2014-12-23 13:30:00,17.96,17.97,17.94,17.96,3601000.0,14.4115,14.4195,14.3955,14.4115,3601000.0
2014-12-23 14:00:00,17.96,17.97,17.93,17.95,5245100.0,14.4115,14.4195,14.3874,14.4035,5245100.0
2014-12-23 14:30:00,17.96,17.98,17.94,17.96,2265800.0,14.4115,14.4276,14.3955,14.4115,2265800.0
2014-12-23 15:00:00,17.96,17.97,17.94,17.96,3337800.0,14.4115,14.4195,14.3955,14.4115,3337800.0
2014-12-23 15:30:00,17.96,17.99,17.91,17.93,13405500.0,14.4115,14.4356,14.3714,14.3874,13405500.0
2014-12-24 09:30:00,17.96,18.0,17.92,17.98,6487500.0,14.4115,14.4436,14.3794,14.4276,6487500.0
2014-12-24 10:00:00,17.98,18.05,17.97,18.04,7902500.0,14.4276,14.4837,14.4195,14.4757,7902500.0
2014-12-24 10:30:00,18.04,18.08,18.03,18.06,4340800.0,14.4757,14.5078,14.4677,14.4918,4340800.0
2014-12-24 11:00:00,18.05,18.1,18.05,18.07,3535700.0,14.4837,14.5239,14.4837,14.4998,3535700.0
2014-12-24 11:30:00,18.07,18.08,18.04,18.06,2102100.0,14.4998,14.5078,14.4757,14.4918,2102100.0
2014-12-24 12:00:00,18.07,18.08,18.04,18.05,2447000.0,14.4998,14.5078,14.4757,14.4837,2447000.0
2014-12-24 12:30:00,18.04,18.06,17.98,17.98,5200500.0,14.4757,14.4918,14.4276,14.4276,5200500.0
2014-12-26 09:30:00,18.02,18.05,17.95,18.04,4780900.0,14.4597,14.4837,14.4035,14.4757,4780900.0
2014-12-26 10:00:00,18.05,18.05,18.0,18.02,2572300.0,14.4837,14.4837,14.4436,14.4597,2572300.0
2014-12-26 10:30:00,18.02,18.05,18.0,18.03,2113500.0,14.4597,14.4837,14.4436,14.4677,2113500.0
2014-12-26 11:00:00,18.04,18.05,18.03,18.04,1360000.0,14.4757,14.4837,14.4677,14.4757,1360000.0
2014-12-26 11:30:00,18.04,18.04,18.03,18.03,463000.0,14.4757,14.4757,14.4677,14.4677,463000.0
2014-12-26 12:00:00,18.04,18.04,18.01,18.02,1077600.0,14.4757,14.4757,14.4516,14.4597,1077600.0
2014-12-26 12:30:00,18.02,18.03,18.01,18.02,709800.0,14.4597,14.4677,14.4516,14.4597,709800.0
2014-12-26 13:00:00,18.02,18.02,18.01,18.02,564800.0,14.4597,14.4597,14.4516,14.4597,564800.0
2014-12-26 13:30:00,18.02,18.03,18.01,18.03,1281400.0,14.4597,14.4677,14.4516,14.4677,1281400.0
2014-12-26 14:00:00,18.03,18.04,18.02,18.03,866400.0,14.4677,14.4757,14.4597,14.4677,866400.0
2014-12-26 14:30:00,18.02,18.03,18.02,18.02,839700.0,14.4597,14.4677,14.4597,14.4597,839700.0
2014-12-26 15:00:00,18.02,18.03,18.02,18.03,1541400.0,14.4597,14.4677,14.4597,14.4677,1541400.0
2014-12-26 15:30:00,18.02,18.03,17.98,17.98,3730000.0,14.4597,14.4677,14.4276,14.4276,3730000.0
2014-12-29 09:30:00,17.97,18.06,17.91,18.06,8655300.0,14.4195,14.4918,14.3714,14.4918,8655300.0
2014-12-29 10:00:00,18.05,18.1,18.05,18.09,6887500.0,14.4837,14.5239,14.4837,14.5158,6887500.0
2014-12-29 10:30:00,18.1,18.17,18.09,18.15,5570100.0,14.5239,14.58,14.5158,14.564,5570100.0
2014-12-29 11:00:00,18.15,18.18,18.14,18.16,3126700.0,14.564,14.5881,14.556,14.572,3126700.0
2014-12-29 11:30:00,18.17,18.19,18.16,18.17,3014900.0,14.58,14.5961,14.572,14.58,3014900.0
2014-12-29 12:00:00,18.17,18.18,18.12,18.13,2986000.0,14.58,14.5881,14.5399,14.5479,2986000.0
2014-12-29 12:30:00,18.13,18.15,18.1,18.14,2261500.0,14.5479,14.564,14.5239,14.556,2261500.0
2014-12-29 13:00:00,18.14,18.16,18.13,18.14,2310000.0,14.556,14.572,14.5479,14.556,2310000.0
2014-12-29 13:30:00,18.14,18.15,18.12,18.14,1635100.0,14.556,14.564,14.5399,14.556,1635100.0
2014-12-29 14:00:00,18.14,18.15,18.12,18.13,1995400.0,14.556,14.564,14.5399,14.5479,1995400.0
2014-12-29 14:30:00,18.13,18.14,18.1,18.1,1771600.0,14.5479,14.556,14.5239,14.5239,1771600.0
2014-12-29 15:00:00,18.11,18.14,18.09,18.1,5372500.0,14.5319,14.556,14.5158,14.5239,5372500.0
2014-12-29 15:30:00,18.11,18.13,18.1,18.11,6528200.0,14.5319,14.5479,14.5239,14.5319,6528200.0
2014-12-30 09:30:00,18.04,18.1,18.01,18.05,4761100.0,14.4757,14.5239,14.4516,14.4837,4761100.0
2014-12-30 10:00:00,18.06,18.07,18.02,18.06,3453500.0,14.4918,14.4998,14.4597,14.4918,3453500.0
2014-12-30 10:30:00,18.05,18.15,18.04,18.14,4256500.0,14.4837,14.564,14.4757,14.556,4256500.0
2014-12-30 11:00:00,18.15,18.15,18.1,18.13,1783600.0,14.564,14.564,14.5239,14.5479,1783600.0
2014-12-30 11:30:00,18.14,18.14,18.1,18.12,2194200.0,14.556,14.556,14.5239,14.5399,2194200.0
2014-12-30 12:00:00,18.12,18.14,18.12,18.14,1740900.0,14.5399,14.556,14.5399,14.556,1740900.0
2014-12-30 12:30:00,18.14,18.14,18.11,18.13,1842600.0,14.556,14.556,14.5319,14.5479,1842600.0
2014-12-30 13:00:00,18.13,18.15,18.11,18.14,1360700.0,14.5479,14.564,14.5319,14.556,1360700.0
2014-12-30 13:30:00,18.13,18.14,18.11,18.13,1964200.0,14.5479,14.556,14.5319,14.5479,1964200.0
2014-12-30 14:00:00,18.12,18.15,18.12,18.14,1740700.0,14.5399,14.564,14.5399,14.556,1740700.0
2014-12-30 14:30:00,18.13,18.17,18.13,18.15,3456400.0,14.5479,14.58,14.5479,14.564,3456400.0
2014-12-30 15:00:00,18.15,18.17,18.13,18.16,4557100.0,14.564,14.58,14.5479,14.572,4557100.0
2014-12-30 15:30:00,18.16,18.18,18.12,18.13,4958800.0,14.572,14.5881,14.5399,14.5479,4958800.0
2014-12-31 09:30:00,18.19,18.21,18.12,18.12,5783300.0,14.5961,14.6121,14.5399,14.5399,5783300.0
2014-12-31 10:00:00,18.13,18.13,18.1,18.12,3290400.0,14.5479,14.5479,14.5239,14.5399,3290400.0
2014-12-31 10:30:00,18.12,18.14,18.1,18.11,3632900.0,14.5399,14.556,14.5239,14.5319,3632900.0
2014-12-31 11:00:00,18.12,18.12,18.08,18.09,2623900.0,14.5399,14.5399,14.5078,14.5158,2623900.0
2014-12-31 11:30:00,18.09,18.09,18.05,18.07,2059300.0,14.5158,14.5158,14.4837,14.4998,2059300.0
2014-12-31 12:00:00,18.07,18.07,18.0,18.01,3482300.0,14.4998,14.4998,14.4436,14.4516,3482300.0
2014-12-31 12:30:00,18.02,18.02,17.94,17.96,4347700.0,14.4597,14.4597,14.3955,14.4115,4347700.0
2014-12-31 13:00:00,17.96,17.99,17.96,17.98,2570000.0,14.4115,14.4356,14.4115,14.4276,2570000.0
2014-12-31 13:30:00,17.98,18.01,17.96,17.98,2788600.0,14.4276,14.4516,14.4115,14.4276,2788600.0
2014-12-31 14:00:00,17.98,17.98,17.91,17.92,3033300.0,14.4276,14.4276,14.3714,14.3794,3033300.0
2014-12-31 14:30:00,17.92,17.94,17.89,17.91,3795300.0,14.3794,14.3955,14.3554,14.3714,3795300.0
2014-12-31 15:00:00,17.91,17.97,17.9,17.97,3915700.0,14.3714,14.4195,14.3634,14.4195,3915700.0
2014-12-31 15:30:00,17.97,17.97,17.89,17.89,9178100.0,14.4195,14.4195,14.3554,14.3554,9178100.0
2015-01-02 09:30:00,17.99,18.03,17.93,17.97,5657600.0,14.4356,14.4677,14.3874,14.4195,5657600.0
2015-01-02 10:00:00,17.98,17.98,17.86,17.91,4150800.0,14.4276,14.4276,14.3313,14.3714,4150800.0
2015-01-02 10:30:00,17.91,17.92,17.76,17.8,5455700.0,14.3714,14.3794,14.251,14.2831,5455700.0
2015-01-02 11:00:00,17.8,17.81,17.68,17.8,4472700.0,14.2831,14.2912,14.1868,14.2831,4472700.0
2015-01-02 11:30:00,17.8,17.82,17.73,17.79,2788300.0,14.2831,14.2992,14.227,14.2751,2788300.0
2015-01-02 12:00:00,17.79,17.86,17.78,17.84,3136400.0,14.2751,14.3313,14.2671,14.3152,3136400.0
2015-01-02 12:30:00,17.84,17.85,17.77,17.78,1688800.0,14.3152,14.3233,14.2591,14.2671,1688800.0
2015-01-02 13:00:00,17.78,17.82,17.76,17.77,1362300.0,14.2671,14.2992,14.251,14.2591,1362300.0
2015-01-02 13:30:00,17.77,17.83,17.74,17.8,2213000.0,14.2591,14.3072,14.235,14.2831,2213000.0
2015-01-02 14:00:00,17.8,17.86,17.79,17.83,1770600.0,14.2831,14.3313,14.2751,14.3072,1770600.0
2015-01-02 14:30:00,17.83,17.87,17.81,17.84,2059500.0,14.3072,14.3393,14.2912,14.3152,2059500.0
2015-01-02 15:00:00,17.84,17.86,17.79,17.85,2063300.0,14.3152,14.3313,14.2751,14.3233,2063300.0
2015-01-02 15:30:00,17.85,17.94,17.84,17.89,5911300.0,14.3233,14.3955,14.3152,14.3554,5911300.0
2015-01-05 09:30:00,17.79,17.81,17.52,17.54,11236500.0,14.2751,14.2912,14.0585,14.0745,11236500.0
2015-01-05 10:00:00,17.53,17.58,17.51,17.52,7289700.0,14.0665,14.1066,14.0504,14.0585,7289700.0
2015-01-05 10:30:00,17.52,17.53,17.41,17.46,10056400.0,14.0585,14.0665,13.9702,14.0103,10056400.0
2015-01-05 11:00:00,17.47,17.47,17.35,17.4,7755100.0,14.0183,14.0183,13.922,13.9622,7755100.0
2015-01-05 11:30:00,17.39,17.45,17.37,17.42,4158900.0,13.9541,14.0023,13.9381,13.9782,4158900.0
2015-01-05 12:00:00,17.42,17.44,17.35,17.36,3144200.0,13.9782,13.9943,13.922,13.9301,3144200.0
2015-01-05 12:30:00,17.36,17.41,17.34,17.37,4425000.0,13.9301,13.9702,13.914,13.9381,4425000.0
2015-01-05 13:00:00,17.37,17.39,17.34,17.36,2971600.0,13.9381,13.9541,13.914,13.9301,2971600.0
2015-01-05 13:30:00,17.36,17.4,17.35,17.36,3325900.0,13.9301,13.9622,13.922,13.9301,3325900.0
2015-01-05 14:00:00,17.37,17.37,17.33,17.36,4473600.0,13.9381,13.9381,13.906,13.9301,4473600.0
2015-01-05 14:30:00,17.36,17.36,17.3,17.3,4056200.0,13.9301,13.9301,13.8819,13.8819,4056200.0
2015-01-05 15:00:00,17.31,17.39,17.29,17.37,5127900.0,13.8899,13.9541,13.8739,13.9381,5127900.0
2015-01-05 15:30:00,17.38,17.45,17.34,17.39,12980200.0,13.9461,14.0023,13.914,13.9541,12980200.0
2015-01-06 09:30:00,17.42,17.44,17.14,17.17,13632900.0,13.9782,13.9943,13.7535,13.7776,13632900.0
2015-01-06 10:00:00,17.16,17.25,17.05,17.23,12939900.0,13.7696,13.8418,13.6813,13.8258,12939900.0
2015-01-06 10:30:00,17.23,17.24,17.04,17.05,7474400.0,13.8258,13.8338,13.6733,13.6813,7474400.0
2015-01-06 11:00:00,17.05,17.09,17.0,17.02,8615000.0,13.6813,13.7134,13.6412,13.6572,8615000.0
2015-01-06 11:30:00,17.02,17.02,16.95,16.96,9336300.0,13.6572,13.6572,13.6011,13.6091,9336300.0
2015-01-06 12:00:00,16.96,16.97,16.88,16.92,8344300.0,13.6091,13.6171,13.5449,13.577,8344300.0
2015-01-06 12:30:00,16.92,16.97,16.86,16.87,9057800.0,13.577,13.6171,13.5289,13.5369,9057800.0
2015-01-06 13:00:00,16.87,16.88,16.78,16.82,9419000.0,13.5369,13.5449,13.4647,13.4968,9419000.0
2015-01-06 13:30:00,16.82,16.89,16.79,16.89,7669500.0,13.4968,13.5529,13.4727,13.5529,7669500.0
2015-01-06 14:00:00,16.89,16.95,16.82,16.9,11430600.0,13.5529,13.6011,13.4968,13.561,11430600.0
2015-01-06 14:30:00,16.9,17.02,16.89,16.96,11624800.0,13.561,13.6572,13.5529,13.6091,11624800.0
2015-01-06 15:00:00,16.97,17.04,16.9,17.03,11359700.0,13.6171,13.6733,13.561,13.6653,11359700.0
2015-01-06 15:30:00,17.03,17.03,16.85,16.85,16090900.0,13.6653,13.6653,13.5208,13.5208,16090900.0
2015-01-07 09:30:00,17.14,17.18,17.05,17.13,14751300.0,13.7535,13.7856,13.6813,13.7455,14751300.0
2015-01-07 10:00:00,17.13,17.15,17.03,17.09,6098800.0,13.7455,13.7616,13.6653,13.7134,6098800.0
2015-01-07 10:30:00,17.09,17.09,17.01,17.03,5323400.0,13.7134,13.7134,13.6492,13.6653,5323400.0
2015-01-07 11:00:00,17.03,17.04,16.89,16.9,5314700.0,13.6653,13.6733,13.5529,13.561,5314700.0
2015-01-07 11:30:00,16.9,17.01,16.89,16.99,6270600.0,13.561,13.6492,13.5529,13.6332,6270600.0
2015-01-07 12:00:00,16.99,17.06,16.97,17.04,6476600.0,13.6332,13.6893,13.6171,13.6733,6476600.0
2015-01-07 12:30:00,17.04,17.05,16.97,16.97,3177800.0,13.6733,13.6813,13.6171,13.6171,3177800.0
2015-01-07 13:00:00,16.98,17.01,16.93,16.93,3707800.0,13.6251,13.6492,13.585,13.585,3707800.0
2015-01-07 13:30:00,16.93,17.03,16.92,17.02,4511000.0,13.585,13.6653,13.577,13.6572,4511000.0
2015-01-07 14:00:00,17.02,17.06,16.94,16.96,8810700.0,13.6572,13.6893,13.5931,13.6091,8810700.0
2015-01-07 14:30:00,16.97,17.01,16.87,16.88,6406700.0,13.6171,13.6492,13.5369,13.5449,6406700.0
2015-01-07 15:00:00,16.89,16.94,16.88,16.93,4041100.0,13.5529,13.5931,13.5449,13.585,4041100.0
2015-01-07 15:30:00,16.93,16.96,16.9,16.95,8649200.0,13.585,13.6091,13.561,13.6011,8649200.0
2015-01-08 09:30:00,17.16,17.19,17.1,17.13,9983500.0,13.7696,13.7937,13.7214,13.7455,9983500.0
2015-01-08 10:00:00,17.14,17.25,17.13,17.2,10278100.0,13.7535,13.8418,13.7455,13.8017,10278100.0
2015-01-08 10:30:00,17.19,17.32,17.18,17.31,6983300.0,13.7937,13.898,13.7856,13.8899,6983300.0
2015-01-08 11:00:00,17.32,17.34,17.25,17.28,6094100.0,13.898,13.914,13.8418,13.8659,6094100.0
2015-01-08 11:30:00,17.28,17.29,17.2,17.23,3733300.0,13.8659,13.8739,13.8017,13.8258,3733300.0
2015-01-08 12:00:00,17.24,17.25,17.15,17.22,2967700.0,13.8338,13.8418,13.7616,13.8177,2967700.0
2015-01-08 12:30:00,17.23,17.26,17.21,17.25,2427300.0,13.8258,13.8498,13.8097,13.8418,2427300.0
2015-01-08 13:00:00,17.24,17.29,17.23,17.27,3186000.0,13.8338,13.8739,13.8258,13.8579,3186000.0
2015-01-08 13:30:00,17.28,17.29,17.22,17.24,3438200.0,13.8659,13.8739,13.8177,13.8338,3438200.0
2015-01-08 14:00:00,17.24,17.28,17.2,17.28,3153600.0,13.8338,13.8659,13.8017,13.8659,3153600.0
2015-01-08 14:30:00,17.28,17.32,17.26,17.27,3362800.0,13.8659,13.898,13.8498,13.8579,3362800.0
2015-01-08 15:00:00,17.28,17.33,17.27,17.3,4218500.0,13.8659,13.906,13.8579,13.8819,4218500.0
2015-01-08 15:30:00,17.3,17.31,17.24,17.29,7263000.0,13.8819,13.8899,13.8338,13.8739,7263000.0
2015-01-09 09:30:00,17.36,17.38,17.16,17.18,8106000.0,13.9301,13.9461,13.7696,13.7856,8106000.0
2015-01-09 10:00:00,17.18,17.21,17.13,17.14,5037200.0,13.7856,13.8097,13.7455,13.7535,5037200.0
2015-01-09 10:30:00,17.14,17.14,17.05,17.09,6838500.0,13.7535,13.7535,13.6813,13.7134,6838500.0
2015-01-09 11:00:00,17.08,17.09,16.98,17.01,7180300.0,13.7054,13.7134,13.6251,13.6492,7180300.0
2015-01-09 11:30:00,17.0,17.08,16.98,17.08,4336300.0,13.6412,13.7054,13.6251,13.7054,4336300.0
2015-01-09 12:00:00,17.07,17.09,17.0,17.01,3189500.0,13.6974,13.7134,13.6412,13.6492,3189500.0
2015-01-09 12:30:00,17.01,17.02,16.95,16.95,3684900.0,13.6492,13.6572,13.6011,13.6011,3684900.0
2015-01-09 13:00:00,16.96,17.03,16.95,16.96,4191800.0,13.6091,13.6653,13.6011,13.6091,4191800.0
2015-01-09 13:30:00,16.96,17.02,16.95,16.98,7631500.0,13.6091,13.6572,13.6011,13.6251,7631500.0
2015-01-09 14:00:00,16.98,17.0,16.95,16.98,5602800.0,13.6251,13.6412,13.6011,13.6251,5602800.0
2015-01-09 14:30:00,16.99,17.03,16.96,16.99,4105700.0,13.6332,13.6653,13.6091,13.6332,4105700.0
2015-01-09 15:00:00,16.99,17.06,16.98,17.0,5507600.0,13.6332,13.6893,13.6251,13.6412,5507600.0
2015-01-09 15:30:00,17.0,17.01,16.97,16.99,10888800.0,13.6412,13.6492,13.6171,13.6332,10888800.0
2015-01-12 09:30:00,17.03,17.03,16.7,16.77,12683400.0,13.6653,13.6653,13.4005,13.4566,12683400.0
2015-01-12 10:00:00,16.77,16.79,16.72,16.75,6584800.0,13.4566,13.4727,13.4165,13.4406,6584800.0
2015-01-12 10:30:00,16.75,16.85,16.73,16.83,5736200.0,13.4406,13.5208,13.4245,13.5048,5736200.0
2015-01-12 11:00:00,16.83,16.89,16.82,16.86,4999600.0,13.5048,13.5529,13.4968,13.5289,4999600.0
2015-01-12 11:30:00,16.86,16.88,16.78,16.8,3088000.0,13.5289,13.5449,13.4647,13.4807,3088000.0
2015-01-12 12:00:00,16.81,16.85,16.8,16.81,3805700.0,13.4887,13.5208,13.4807,13.4887,3805700.0
2015-01-12 12:30:00,16.82,16.84,16.78,16.81,3122000.0,13.4968,13.5128,13.4647,13.4887,3122000.0
2015-01-12 13:00:00,16.81,16.83,16.76,16.76,3368000.0,13.4887,13.5048,13.4486,13.4486,3368000.0
2015-01-12 13:30:00,16.76,16.78,16.75,16.76,3088100.0,13.4486,13.4647,13.4406,13.4486,3088100.0
2015-01-12 14:00:00,16.76,16.78,16.7,16.71,4656100.0,13.4486,13.4647,13.4005,13.4085,4656100.0
2015-01-12 14:30:00,16.72,16.73,16.67,16.71,5612700.0,13.4165,13.4245,13.3764,13.4085,5612700.0
2015-01-12 15:00:00,16.72,16.74,16.67,16.7,5499400.0,13.4165,13.4326,13.3764,13.4005,5499400.0
2015-01-12 15:30:00,16.7,16.71,16.66,16.68,12420000.0,13.4005,13.4085,13.3684,13.3844,12420000.0
2015-01-13 09:30:00,16.82,16.89,16.76,16.85,10703300.0,13.4968,13.5529,13.4486,13.5208,10703300.0
2015-01-13 10:00:00,16.86,16.86,16.73,16.77,6123100.0,13.5289,13.5289,13.4245,13.4566,6123100.0
2015-01-13 10:30:00,16.77,16.8,16.68,16.79,6946700.0,13.4566,13.4807,13.3844,13.4727,6946700.0
2015-01-13 11:00:00,16.79,16.8,16.68,16.69,4616100.0,13.4727,13.4807,13.3844,13.3924,4616100.0
2015-01-13 11:30:00,16.69,16.69,16.6,16.65,6792000.0,13.3924,13.3924,13.3202,13.3603,6792000.0
2015-01-13 12:00:00,16.65,16.67,16.56,16.59,4900200.0,13.3603,13.3764,13.2881,13.3122,4900200.0
2015-01-13 12:30:00,16.59,16.67,16.56,16.67,4071600.0,13.3122,13.3764,13.2881,13.3764,4071600.0
2015-01-13 13:00:00,16.67,16.71,16.51,16.53,5455100.0,13.3764,13.4085,13.248,13.2641,5455100.0
2015-01-13 13:30:00,16.53,16.56,16.42,16.47,8202300.0,13.2641,13.2881,13.1758,13.2159,8202300.0
2015-01-13 14:00:00,16.48,16.48,16.33,16.44,9169200.0,13.2239,13.2239,13.1036,13.1918,9169200.0
2015-01-13 14:30:00,16.44,16.48,16.37,16.38,5413300.0,13.1918,13.2239,13.1357,13.1437,5413300.0
2015-01-13 15:00:00,16.38,16.48,16.32,16.41,8932600.0,13.1437,13.2239,13.0955,13.1678,8932600.0
2015-01-13 15:30:00,16.4,16.55,16.4,16.44,13282400.0,13.1597,13.2801,13.1597,13.1918,13282400.0
2015-01-14 09:30:00,16.0,16.11,15.86,16.02,18287400.0,12.8388,12.927,12.7264,12.8548,18287400.0
2015-01-14 10:00:00,16.02,16.22,15.99,16.21,12068500.0,12.8548,13.0153,12.8307,13.0073,12068500.0
2015-01-14 10:30:00,16.21,16.22,16.03,16.04,6996500.0,13.0073,13.0153,12.8628,12.8709,6996500.0
2015-01-14 11:00:00,16.03,16.04,15.86,15.9,10951600.0,12.8628,12.8709,12.7264,12.7585,10951600.0
2015-01-14 11:30:00,15.9,16.03,15.89,15.97,9602200.0,12.7585,12.8628,12.7505,12.8147,9602200.0
2015-01-14 12:00:00,15.97,16.02,15.93,16.02,10048200.0,12.8147,12.8548,12.7826,12.8548,10048200.0
2015-01-14 12:30:00,16.02,16.03,15.9,15.96,10009100.0,12.8548,12.8628,12.7585,12.8067,10009100.0
2015-01-14 13:00:00,15.97,15.99,15.85,15.86,5704400.0,12.8147,12.8307,12.7184,12.7264,5704400.0
2015-01-14 13:30:00,15.86,15.88,15.77,15.84,8609500.0,12.7264,12.7425,12.6542,12.7104,8609500.0
2015-01-14 14:00:00,15.84,15.99,15.83,15.98,8510900.0,12.7104,12.8307,12.7024,12.8227,8510900.0
2015-01-14 14:30:00,15.98,16.04,15.88,15.94,6580500.0,12.8227,12.8709,12.7425,12.7906,6580500.0
2015-01-14 15:00:00,15.94,16.03,15.91,16.02,9367300.0,12.7906,12.8628,12.7666,12.8548,9367300.0
2015-01-14 15:30:00,16.02,16.14,15.95,16.02,19026000.0,12.8548,12.9511,12.7987,12.8548,19026000.0
2015-01-15 09:30:00,15.59,15.7,15.41,15.59,30825400.0,12.5098,12.598,12.3653,12.5098,30825400.0
2015-01-15 10:00:00,15.58,15.76,15.55,15.72,17820200.0,12.5018,12.6462,12.4777,12.6141,17820200.0
2015-01-15 10:30:00,15.71,15.72,15.51,15.53,11086400.0,12.6061,12.6141,12.4456,12.4616,11086400.0
2015-01-15 11:00:00,15.53,15.6,15.46,15.48,9513000.0,12.4616,12.5178,12.4055,12.4215,9513000.0
2015-01-15 11:30:00,15.49,15.53,15.43,15.49,9887300.0,12.4295,12.4616,12.3814,12.4295,9887300.0
2015-01-15 12:00:00,15.49,15.5,15.41,15.44,10773100.0,12.4295,12.4376,12.3653,12.3894,10773100.0
2015-01-15 12:30:00,15.44,15.44,15.29,15.39,15535800.0,12.3894,12.3894,12.2691,12.3493,15535800.0
2015-01-15 13:00:00,15.38,15.46,15.33,15.34,6833800.0,12.3413,12.4055,12.3011,12.3092,6833800.0
2015-01-15 13:30:00,15.34,15.35,15.27,15.29,6913600.0,12.3092,12.3172,12.253,12.2691,6913600.0
2015-01-15 14:00:00,15.28,15.33,15.25,15.27,6989200.0,12.261,12.3011,12.237,12.253,6989200.0
2015-01-15 14:30:00,15.27,15.33,15.26,15.31,9567900.0,12.253,12.3011,12.245,12.2851,9567900.0
2015-01-15 15:00:00,15.31,15.33,15.21,15.26,10852400.0,12.2851,12.3011,12.2049,12.245,10852400.0
2015-01-15 15:30:00,15.27,15.27,15.15,15.2,21545700.0,12.253,12.253,12.1567,12.1968,21545700.0
2015-01-16 09:30:00,15.16,15.27,15.04,15.07,25788200.0,12.1647,12.253,12.0684,12.0925,25788200.0
2015-01-16 10:00:00,15.07,15.19,14.97,15.16,22284600.0,12.0925,12.1888,12.0123,12.1647,22284600.0
2015-01-16 10:30:00,15.16,15.29,15.15,15.26,11981300.0,12.1647,12.2691,12.1567,12.245,11981300.0
2015-01-16 11:00:00,15.27,15.3,15.19,15.19,7902100.0,12.253,12.2771,12.1888,12.1888,7902100.0
2015-01-16 11:30:00,15.2,15.26,15.17,15.21,4887200.0,12.1968,12.245,12.1728,12.2049,4887200.0
2015-01-16 12:00:00,15.21,15.25,15.16,15.24,5898400.0,12.2049,12.237,12.1647,12.2289,5898400.0
2015-01-16 12:30:00,15.24,15.29,15.23,15.27,6274400.0,12.2289,12.2691,12.2209,12.253,6274400.0
2015-01-16 13:00:00,15.27,15.27,15.23,15.26,4407200.0,12.253,12.253,12.2209,12.245,4407200.0
2015-01-16 13:30:00,15.25,15.28,15.24,15.25,5894500.0,12.237,12.261,12.2289,12.237,5894500.0
2015-01-16 14:00:00,15.26,15.27,15.18,15.22,6411900.0,12.245,12.253,12.1808,12.2129,6411900.0
2015-01-16 14:30:00,15.23,15.24,15.11,15.17,6569800.0,12.2209,12.2289,12.1246,12.1728,6569800.0
2015-01-16 15:00:00,15.17,15.23,15.15,15.21,6156200.0,12.1728,12.2209,12.1567,12.2049,6156200.0
2015-01-16 15:30:00,15.21,15.4,15.2,15.38,20706900.0,12.2049,12.3573,12.1968,12.3413,20706900.0
2015-01-20 09:30:00,15.59,15.63,15.36,15.48,22222200.0,12.5098,12.5419,12.3252,12.4215,22222200.0
2015-01-20 10:00:00,15.47,15.54,15.41,15.46,9797300.0,12.4135,12.4697,12.3653,12.4055,9797300.0
2015-01-20 10:30:00,15.45,15.47,15.33,15.34,8428700.0,12.3974,12.4135,12.3011,12.3092,8428700.0
2015-01-20 11:00:00,15.34,15.35,15.29,15.33,6187500.0,12.3092,12.3172,12.2691,12.3011,6187500.0
2015-01-20 11:30:00,15.33,15.35,15.23,15.27,5665700.0,12.3011,12.3172,12.2209,12.253,5665700.0
2015-01-20 12:00:00,15.28,15.28,15.2,15.24,4513000.0,12.261,12.261,12.1968,12.2289,4513000.0
2015-01-20 12:30:00,15.23,15.36,15.23,15.33,6301500.0,12.2209,12.3252,12.2209,12.3011,6301500.0
2015-01-20 13:00:00,15.33,15.34,15.21,15.25,5979700.0,12.3011,12.3092,12.2049,12.237,5979700.0
2015-01-20 13:30:00,15.25,15.28,15.21,15.22,3093100.0,12.237,12.261,12.2049,12.2129,3093100.0
2015-01-20 14:00:00,15.23,15.31,15.22,15.25,4637700.0,12.2209,12.2851,12.2129,12.237,4637700.0
2015-01-20 14:30:00,15.26,15.34,15.25,15.29,6185900.0,12.245,12.3092,12.237,12.2691,6185900.0
2015-01-20 15:00:00,15.29,15.31,15.25,15.26,5768800.0,12.2691,12.2851,12.237,12.245,5768800.0
2015-01-20 15:30:00,15.27,15.29,15.23,15.26,8997100.0,12.253,12.2691,12.2209,12.245,8997100.0
2015-01-21 09:30:00,15.28,15.45,15.15,15.29,16391900.0,12.261,12.3974,12.1567,12.2691,16391900.0
2015-01-21 10:00:00,15.29,15.34,15.24,15.32,8497300.0,12.2691,12.3092,12.2289,12.2931,8497300.0
2015-01-21 10:30:00,15.32,15.41,15.3,15.41,6478900.0,12.2931,12.3653,12.2771,12.3653,6478900.0
2015-01-21 11:00:00,15.41,15.43,15.37,15.4,5769400.0,12.3653,12.3814,12.3332,12.3573,5769400.0
2015-01-21 11:30:00,15.4,15.56,15.39,15.54,10739500.0,12.3573,12.4857,12.3493,12.4697,10739500.0
2015-01-21 12:00:00,15.53,15.57,15.48,15.5,7185000.0,12.4616,12.4937,12.4215,12.4376,7185000.0
2015-01-21 12:30:00,15.51,15.51,15.42,15.44,7354000.0,12.4456,12.4456,12.3734,12.3894,7354000.0
2015-01-21 13:00:00,15.45,15.48,15.41,15.42,6157500.0,12.3974,12.4215,12.3653,12.3734,6157500.0
2015-01-21 13:30:00,15.43,15.43,15.33,15.33,4109100.0,12.3814,12.3814,12.3011,12.3011,4109100.0
2015-01-21 14:00:00,15.34,15.38,15.31,15.35,4718400.0,12.3092,12.3413,12.2851,12.3172,4718400.0
2015-01-21 14:30:00,15.35,15.4,15.32,15.37,3914500.0,12.3172,12.3573,12.2931,12.3332,3914500.0
2015-01-21 15:00:00,15.37,15.41,15.32,15.39,4681200.0,12.3332,12.3653,12.2931,12.3493,4681200.0
2015-01-21 15:30:00,15.39,15.43,15.38,15.42,8587900.0,12.3493,12.3814,12.3413,12.3734,8587900.0
2015-01-22 09:30:00,15.55,15.59,15.43,15.45,12933800.0,12.4777,12.5098,12.3814,12.3974,12933800.0
2015-01-22 10:00:00,15.46,15.7,15.45,15.67,10848900.0,12.4055,12.598,12.3974,12.574,10848900.0
2015-01-22 10:30:00,15.67,15.83,15.65,15.82,12698900.0,12.574,12.7024,12.5579,12.6943,12698900.0
2015-01-22 11:00:00,15.82,15.83,15.74,15.79,8954200.0,12.6943,12.7024,12.6301,12.6703,8954200.0
2015-01-22 11:30:00,15.8,15.82,15.76,15.82,5278100.0,12.6783,12.6943,12.6462,12.6943,5278100.0
2015-01-22 12:00:00,15.82,15.83,15.75,15.79,3954000.0,12.6943,12.7024,12.6382,12.6703,3954000.0
2015-01-22 12:30:00,15.79,15.82,15.77,15.81,5306400.0,12.6703,12.6943,12.6542,12.6863,5306400.0
2015-01-22 13:00:00,15.82,15.85,15.79,15.82,4967900.0,12.6943,12.7184,12.6703,12.6943,4967900.0
2015-01-22 13:30:00,15.83,15.97,15.82,15.97,7789200.0,12.7024,12.8147,12.6943,12.8147,7789200.0
2015-01-22 14:00:00,15.97,16.1,15.96,16.09,12151200.0,12.8147,12.919,12.8067,12.911,12151200.0
2015-01-22 14:30:00,16.09,16.14,16.07,16.14,10230900.0,12.911,12.9511,12.8949,12.9511,10230900.0
2015-01-22 15:00:00,16.14,16.19,16.12,16.17,15090200.0,12.9511,12.9912,12.9351,12.9752,15090200.0
2015-01-22 15:30:00,16.18,16.18,16.1,16.12,21839100.0,12.9832,12.9832,12.919,12.9351,21839100.0
2015-01-23 09:30:00,16.04,16.19,15.96,15.98,14494300.0,12.8709,12.9912,12.8067,12.8227,14494300.0
2015-01-23 10:00:00,15.98,16.04,15.97,16.03,7409700.0,12.8227,12.8709,12.8147,12.8628,7409700.0
2015-01-23 10:30:00,16.03,16.03,15.87,15.93,9125800.0,12.8628,12.8628,12.7345,12.7826,9125800.0
2015-01-23 11:00:00,15.93,15.94,15.83,15.93,5534900.0,12.7826,12.7906,12.7024,12.7826,5534900.0
2015-01-23 11:30:00,15.93,15.94,15.84,15.9,5062900.0,12.7826,12.7906,12.7104,12.7585,5062900.0
2015-01-23 12:00:00,15.9,15.96,15.89,15.89,5413500.0,12.7585,12.8067,12.7505,12.7505,5413500.0
2015-01-23 12:30:00,15.9,15.94,15.88,15.93,4874700.0,12.7585,12.7906,12.7425,12.7826,4874700.0
2015-01-23 13:00:00,15.93,15.94,15.82,15.86,4654100.0,12.7826,12.7906,12.6943,12.7264,4654100.0
2015-01-23 13:30:00,15.86,15.9,15.83,15.85,4051200.0,12.7264,12.7585,12.7024,12.7184,4051200.0
2015-01-23 14:00:00,15.85,15.89,15.82,15.87,3553500.0,12.7184,12.7505,12.6943,12.7345,3553500.0
2015-01-23 14:30:00,15.86,15.87,15.83,15.85,3149500.0,12.7264,12.7345,12.7024,12.7184,3149500.0
2015-01-23 15:00:00,15.85,15.85,15.8,15.83,4493900.0,12.7184,12.7184,12.6783,12.7024,4493900.0
2015-01-23 15:30:00,15.82,15.83,15.73,15.74,12835200.0,12.6943,12.7024,12.6221,12.6301,12835200.0
2015-01-26 09:30:00,15.72,15.85,15.7,15.81,10253600.0,12.6141,12.7184,12.598,12.6863,10253600.0
2015-01-26 10:00:00,15.81,15.83,15.76,15.81,4336300.0,12.6863,12.7024,12.6462,12.6863,4336300.0
2015-01-26 10:30:00,15.81,15.93,15.79,15.92,5153400.0,12.6863,12.7826,12.6703,12.7746,5153400.0
2015-01-26 11:00:00,15.92,15.92,15.8,15.81,3533800.0,12.7746,12.7746,12.6783,12.6863,3533800.0
2015-01-26 11:30:00,15.82,15.88,15.77,15.84,3519100.0,12.6943,12.7425,12.6542,12.7104,3519100.0
2015-01-26 12:00:00,15.84,15.92,15.83,15.89,3261800.0,12.7104,12.7746,12.7024,12.7505,3261800.0
2015-01-26 12:30:00,15.9,15.91,15.79,15.81,2618300.0,12.7585,12.7666,12.6703,12.6863,2618300.0
2015-01-26 13:00:00,15.8,15.83,15.76,15.81,3828100.0,12.6783,12.7024,12.6462,12.6863,3828100.0
2015-01-26 13:30:00,15.82,15.84,15.79,15.81,2340200.0,12.6943,12.7104,12.6703,12.6863,2340200.0
2015-01-26 14:00:00,15.82,15.84,15.77,15.81,2404400.0,12.6943,12.7104,12.6542,12.6863,2404400.0
2015-01-26 14:30:00,15.81,15.84,15.8,15.81,2065600.0,12.6863,12.7104,12.6783,12.6863,2065600.0
2015-01-26 15:00:00,15.81,15.82,15.77,15.81,2744000.0,12.6863,12.6943,12.6542,12.6863,2744000.0
2015-01-26 15:30:00,15.8,15.85,15.8,15.84,5120500.0,12.6783,12.7184,12.6783,12.7104,5120500.0
2015-01-27 09:30:00,15.55,15.64,15.48,15.52,14613300.0,12.4777,12.5499,12.4215,12.4536,14613300.0
2015-01-27 10:00:00,15.51,15.61,15.49,15.55,6771600.0,12.4456,12.5258,12.4295,12.4777,6771600.0
2015-01-27 10:30:00,15.55,15.57,15.48,15.54,8681500.0,12.4777,12.4937,12.4215,12.4697,8681500.0
2015-01-27 11:00:00,15.54,15.65,15.53,15.64,5885000.0,12.4697,12.5579,12.4616,12.5499,5885000.0
2015-01-27 11:30:00,15.65,15.66,15.57,15.59,5215600.0,12.5579,12.5659,12.4937,12.5098,5215600.0
2015-01-27 12:00:00,15.58,15.64,15.53,15.63,3561100.0,12.5018,12.5499,12.4616,12.5419,3561100.0
2015-01-27 12:30:00,15.63,15.74,15.61,15.73,4491000.0,12.5419,12.6301,12.5258,12.6221,4491000.0
2015-01-27 13:00:00,15.73,15.75,15.68,15.72,4516600.0,12.6221,12.6382,12.582,12.6141,4516600.0
2015-01-27 13:30:00,15.72,15.73,15.64,15.67,2736600.0,12.6141,12.6221,12.5499,12.574,2736600.0
2015-01-27 14:00:00,15.67,15.79,15.66,15.74,3729000.0,12.574,12.6703,12.5659,12.6301,3729000.0
2015-01-27 14:30:00,15.74,15.75,15.67,15.68,4146400.0,12.6301,12.6382,12.574,12.582,4146400.0
2015-01-27 15:00:00,15.68,15.74,15.66,15.66,4605100.0,12.582,12.6301,12.5659,12.5659,4605100.0
2015-01-27 15:30:00,15.66,15.69,15.64,15.65,8471800.0,12.5659,12.59,12.5499,12.5579,8471800.0
2015-01-28 09:30:00,15.72,15.73,15.45,15.45,11545700.0,12.6141,12.6221,12.3974,12.3974,11545700.0
2015-01-28 10:00:00,15.46,15.55,15.45,15.51,8102100.0,12.4055,12.4777,12.3974,12.4456,8102100.0
2015-01-28 10:30:00,15.5,15.52,15.4,15.42,7496000.0,12.4376,12.4536,12.3573,12.3734,7496000.0
2015-01-28 11:00:00,15.42,15.47,15.36,15.4,6699500.0,12.3734,12.4135,12.3252,12.3573,6699500.0
2015-01-28 11:30:00,15.4,15.45,15.37,15.37,4349300.0,12.3573,12.3974,12.3332,12.3332,4349300.0
2015-01-28 12:00:00,15.38,15.43,15.37,15.41,5000300.0,12.3413,12.3814,12.3332,12.3653,5000300.0
2015-01-28 12:30:00,15.41,15.44,15.39,15.4,4045300.0,12.3653,12.3894,12.3493,12.3573,4045300.0
2015-01-28 13:00:00,15.4,15.42,15.38,15.4,3029600.0,12.3573,12.3734,12.3413,12.3573,3029600.0
2015-01-28 13:30:00,15.41,15.52,15.4,15.45,5142700.0,12.3653,12.4536,12.3573,12.3974,5142700.0
2015-01-28 14:00:00,15.45,15.53,15.33,15.34,8099800.0,12.3974,12.4616,12.3011,12.3092,8099800.0
2015-01-28 14:30:00,15.33,15.41,15.28,15.4,6535200.0,12.3011,12.3653,12.261,12.3573,6535200.0
2015-01-28 15:00:00,15.39,15.43,15.27,15.29,9372500.0,12.3493,12.3814,12.253,12.2691,9372500.0
2015-01-28 15:30:00,15.29,15.3,15.21,15.21,17503700.0,12.2691,12.2771,12.2049,12.2049,17503700.0
2015-01-29 09:30:00,15.31,15.45,15.26,15.38,12908700.0,12.2851,12.3974,12.245,12.3413,12908700.0
2015-01-29 10:00:00,15.38,15.41,15.29,15.34,6811500.0,12.3413,12.3653,12.2691,12.3092,6811500.0
2015-01-29 10:30:00,15.34,15.35,15.2,15.26,7724100.0,12.3092,12.3172,12.1968,12.245,7724100.0
2015-01-29 11:00:00,15.26,15.3,15.22,15.24,4643300.0,12.245,12.2771,12.2129,12.2289,4643300.0
2015-01-29 11:30:00,15.24,15.38,15.23,15.34,5408700.0,12.2289,12.3413,12.2209,12.3092,5408700.0
2015-01-29 12:00:00,15.34,15.41,15.32,15.36,3366900.0,12.3092,12.3653,12.2931,12.3252,3366900.0
2015-01-29 12:30:00,15.36,15.38,15.32,15.37,3717600.0,12.3252,12.3413,12.2931,12.3332,3717600.0
2015-01-29 13:00:00,15.37,15.4,15.33,15.39,2589500.0,12.3332,12.3573,12.3011,12.3493,2589500.0
2015-01-29 13:30:00,15.38,15.45,15.36,15.41,4160900.0,12.3413,12.3974,12.3252,12.3653,4160900.0
2015-01-29 14:00:00,15.41,15.45,15.38,15.45,2875100.0,12.3653,12.3974,12.3413,12.3974,2875100.0
2015-01-29 14:30:00,15.44,15.47,15.36,15.4,4416800.0,12.3894,12.4135,12.3252,12.3573,4416800.0
2015-01-29 15:00:00,15.4,15.45,15.38,15.44,3777000.0,12.3573,12.3974,12.3413,12.3894,3777000.0
2015-01-29 15:30:00,15.44,15.49,15.42,15.44,7949100.0,12.3894,12.4295,12.3734,12.3894,7949100.0
2015-01-30 09:30:00,15.23,15.28,15.15,15.24,10430500.0,12.2209,12.261,12.1567,12.2289,10430500.0
2015-01-30 10:00:00,15.24,15.26,15.17,15.2,7228200.0,12.2289,12.245,12.1728,12.1968,7228200.0
2015-01-30 10:30:00,15.2,15.24,15.17,15.24,7481800.0,12.1968,12.2289,12.1728,12.2289,7481800.0
2015-01-30 11:00:00,15.24,15.29,15.23,15.27,6867400.0,12.2289,12.2691,12.2209,12.253,6867400.0
2015-01-30 11:30:00,15.27,15.29,15.19,15.28,6336100.0,12.253,12.2691,12.1888,12.261,6336100.0
2015-01-30 12:00:00,15.27,15.34,15.27,15.32,4347000.0,12.253,12.3092,12.253,12.2931,4347000.0
2015-01-30 12:30:00,15.32,15.32,15.27,15.29,3744500.0,12.2931,12.2931,12.253,12.2691,3744500.0
2015-01-30 13:00:00,15.29,15.33,15.28,15.29,4010700.0,12.2691,12.3011,12.261,12.2691,4010700.0
2015-01-30 13:30:00,15.29,15.35,15.26,15.35,4441800.0,12.2691,12.3172,12.245,12.3172,4441800.0
2015-01-30 14:00:00,15.34,15.46,15.32,15.46,6106800.0,12.3092,12.4055,12.2931,12.4055,6106800.0
2015-01-30 14:30:00,15.46,15.47,15.28,15.31,6628200.0,12.4055,12.4135,12.261,12.2851,6628200.0
2015-01-30 15:00:00,15.31,15.34,15.2,15.27,7139800.0,12.2851,12.3092,12.1968,12.253,7139800.0
2015-01-30 15:30:00,15.26,15.28,15.15,15.16,11881000.0,12.245,12.261,12.1567,12.1647,11881000.0
2015-02-02 09:30:00,15.27,15.3,15.21,15.25,11656000.0,12.253,12.2771,12.2049,12.237,11656000.0
2015-02-02 10:00:00,15.24,15.25,15.12,15.21,9389500.0,12.2289,12.237,12.1326,12.2049,9389500.0
2015-02-02 10:30:00,15.21,15.31,15.16,15.3,7788900.0,12.2049,12.2851,12.1647,12.2771,7788900.0
2015-02-02 11:00:00,15.3,15.33,15.26,15.3,7486100.0,12.2771,12.3011,12.245,12.2771,7486100.0
2015-02-02 11:30:00,15.3,15.37,15.27,15.29,5822300.0,12.2771,12.3332,12.253,12.2691,5822300.0
2015-02-02 12:00:00,15.29,15.34,15.23,15.33,6354800.0,12.2691,12.3092,12.2209,12.3011,6354800.0
2015-02-02 12:30:00,15.33,15.34,15.25,15.26,4819600.0,12.3011,12.3092,12.237,12.245,4819600.0
2015-02-02 13:00:00,15.26,15.32,15.24,15.3,3843600.0,12.245,12.2931,12.2289,12.2771,3843600.0
2015-02-02 13:30:00,15.3,15.32,15.22,15.25,4162900.0,12.2771,12.2931,12.2129,12.237,4162900.0
2015-02-02 14:00:00,15.25,15.31,15.24,15.3,4916300.0,12.237,12.2851,12.2289,12.2771,4916300.0
2015-02-02 14:30:00,15.3,15.31,15.26,15.28,5968700.0,12.2771,12.2851,12.245,12.261,5968700.0
2015-02-02 15:00:00,15.28,15.35,15.26,15.34,6627800.0,12.261,12.3172,12.245,12.3092,6627800.0
2015-02-02 15:30:00,15.34,15.49,15.32,15.45,14879100.0,12.3092,12.4295,12.2931,12.3974,14879100.0
2015-02-03 09:30:00,15.62,15.85,15.61,15.85,16475800.0,12.5339,12.7184,12.5258,12.7184,16475800.0
2015-02-03 10:00:00,15.85,15.85,15.75,15.78,8978700.0,12.7184,12.7184,12.6382,12.6622,8978700.0
2015-02-03 10:30:00,15.78,15.83,15.7,15.7,9512300.0,12.6622,12.7024,12.598,12.598,9512300.0
2015-02-03 11:00:00,15.71,15.75,15.69,15.73,5456600.0,12.6061,12.6382,12.59,12.6221,5456600.0
2015-02-03 11:30:00,15.72,15.79,15.72,15.74,6972100.0,12.6141,12.6703,12.6141,12.6301,6972100.0
2015-02-03 12:00:00,15.74,15.79,15.72,15.79,4679900.0,12.6301,12.6703,12.6141,12.6703,4679900.0
2015-02-03 12:30:00,15.79,15.81,15.75,15.79,4582200.0,12.6703,12.6863,12.6382,12.6703,4582200.0
2015-02-03 13:00:00,15.79,15.84,15.77,15.82,4788800.0,12.6703,12.7104,12.6542,12.6943,4788800.0
2015-02-03 13:30:00,15.82,15.85,15.8,15.85,5358500.0,12.6943,12.7184,12.6783,12.7184,5358500.0
2015-02-03 14:00:00,15.85,15.87,15.8,15.81,6417100.0,12.7184,12.7345,12.6783,12.6863,6417100.0
2015-02-03 14:30:00,15.81,15.83,15.79,15.83,5290500.0,12.6863,12.7024,12.6703,12.7024,5290500.0
2015-02-03 15:00:00,15.83,15.89,15.82,15.88,7947700.0,12.7024,12.7505,12.6943,12.7425,7947700.0
2015-02-03 15:30:00,15.87,15.93,15.86,15.88,12635700.0,12.7345,12.7826,12.7264,12.7425,12635700.0
2015-02-04 09:30:00,15.79,15.96,15.78,15.95,10452400.0,12.6703,12.8067,12.6622,12.7987,10452400.0
2015-02-04 10:00:00,15.96,16.0,15.88,15.89,7506300.0,12.8067,12.8388,12.7425,12.7505,7506300.0
2015-02-04 10:30:00,15.89,15.94,15.84,15.92,6770100.0,12.7505,12.7906,12.7104,12.7746,6770100.0
2015-02-04 11:00:00,15.91,15.92,15.85,15.92,6320800.0,12.7666,12.7746,12.7184,12.7746,6320800.0
2015-02-04 11:30:00,15.92,15.93,15.87,15.93,4220900.0,12.7746,12.7826,12.7345,12.7826,4220900.0
2015-02-04 12:00:00,15.93,15.93,15.89,15.9,3619400.0,12.7826,12.7826,12.7505,12.7585,3619400.0
2015-02-04 12:30:00,15.9,15.92,15.87,15.91,3928600.0,12.7585,12.7746,12.7345,12.7666,3928600.0
2015-02-04 13:00:00,15.91,15.96,15.91,15.94,3792500.0,12.7666,12.8067,12.7666,12.7906,3792500.0
2015-02-04 13:30:00,15.94,15.95,15.91,15.93,3277500.0,12.7906,12.7987,12.7666,12.7826,3277500.0
2015-02-04 14:00:00,15.93,15.95,15.85,15.89,5326000.0,12.7826,12.7987,12.7184,12.7505,5326000.0
2015-02-04 14:30:00,15.89,15.91,15.87,15.89,3787800.0,12.7505,12.7666,12.7345,12.7505,3787800.0
2015-02-04 15:00:00,15.89,15.97,15.88,15.96,4276900.0,12.7505,12.8147,12.7425,12.8067,4276900.0
2015-02-04 15:30:00,15.96,15.99,15.75,15.77,15031000.0,12.8067,12.8307,12.6382,12.6542,15031000.0
2015-02-05 09:30:00,15.98,16.09,15.94,16.05,13730100.0,12.8227,12.911,12.7906,12.8789,13730100.0
2015-02-05 10:00:00,16.05,16.08,16.01,16.04,7398200.0,12.8789,12.903,12.8468,12.8709,7398200.0
2015-02-05 10:30:00,16.04,16.06,16.01,16.05,5235700.0,12.8709,12.8869,12.8468,12.8789,5235700.0
2015-02-05 11:00:00,16.04,16.05,15.98,16.0,5999800.0,12.8709,12.8789,12.8227,12.8388,5999800.0
2015-02-05 11:30:00,16.0,16.03,15.98,16.01,3934700.0,12.8388,12.8628,12.8227,12.8468,3934700.0
2015-02-05 12:00:00,16.01,16.03,15.96,15.97,3628900.0,12.8468,12.8628,12.8067,12.8147,3628900.0
2015-02-05 12:30:00,15.98,16.0,15.91,15.91,4009300.0,12.8227,12.8388,12.7666,12.7666,4009300.0
2015-02-05 13:00:00,15.92,15.98,15.9,15.98,3977600.0,12.7746,12.8227,12.7585,12.8227,3977600.0
2015-02-05 13:30:00,15.98,16.01,15.97,15.98,3477300.0,12.8227,12.8468,12.8147,12.8227,3477300.0
2015-02-05 14:00:00,15.98,16.0,15.95,15.98,3192100.0,12.8227,12.8388,12.7987,12.8227,3192100.0
2015-02-05 14:30:00,15.98,15.99,15.95,15.98,3009900.0,12.8227,12.8307,12.7987,12.8227,3009900.0
2015-02-05 15:00:00,15.98,16.02,15.97,16.02,4031000.0,12.8227,12.8548,12.8147,12.8548,4031000.0
2015-02-05 15:30:00,16.02,16.03,15.97,15.98,10181900.0,12.8548,12.8628,12.8147,12.8227,10181900.0
2015-02-06 09:30:00,16.3,16.5,16.22,16.42,24117900.0,13.0795,13.24,13.0153,13.1758,24117900.0
2015-02-06 10:00:00,16.42,16.58,16.41,16.58,15052000.0,13.1758,13.3042,13.1678,13.3042,15052000.0
2015-02-06 10:30:00,16.58,16.69,16.57,16.66,14732900.0,13.3042,13.3924,13.2962,13.3684,14732900.0
2015-02-06 11:00:00,16.66,16.75,16.64,16.74,12120400.0,13.3684,13.4406,13.3523,13.4326,12120400.0
2015-02-06 11:30:00,16.75,16.75,16.69,16.75,8071300.0,13.4406,13.4406,13.3924,13.4406,8071300.0
2015-02-06 12:00:00,16.74,16.75,16.69,16.74,6285200.0,13.4326,13.4406,13.3924,13.4326,6285200.0
2015-02-06 12:30:00,16.73,16.74,16.63,16.68,7551100.0,13.4245,13.4326,13.3443,13.3844,7551100.0
2015-02-06 13:00:00,16.68,16.69,16.49,16.59,10240700.0,13.3844,13.3924,13.232,13.3122,10240700.0
2015-02-06 13:30:00,16.59,16.63,16.53,16.6,5545900.0,13.3122,13.3443,13.2641,13.3202,5545900.0
2015-02-06 14:00:00,16.6,16.6,16.54,16.57,4156400.0,13.3202,13.3202,13.2721,13.2962,4156400.0
2015-02-06 14:30:00,16.58,16.65,16.54,16.55,6174600.0,13.3042,13.3603,13.2721,13.2801,6174600.0
2015-02-06 15:00:00,16.55,16.55,16.49,16.5,9015500.0,13.2801,13.2801,13.232,13.24,9015500.0
2015-02-06 15:30:00,16.5,16.52,16.47,16.5,14674400.0,13.24,13.256,13.2159,13.24,14674400.0
2015-02-09 09:30:00,16.35,16.37,16.25,16.32,12604300.0,13.1196,13.1357,13.0394,13.0955,12604300.0
2015-02-09 10:00:00,16.32,16.36,16.3,16.31,6218200.0,13.0955,13.1276,13.0795,13.0875,6218200.0
2015-02-09 10:30:00,16.32,16.38,16.31,16.34,5799700.0,13.0955,13.1437,13.0875,13.1116,5799700.0
2015-02-09 11:00:00,16.34,16.48,16.34,16.48,6391400.0,13.1116,13.2239,13.1116,13.2239,6391400.0
2015-02-09 11:30:00,16.48,16.49,16.44,16.48,4300500.0,13.2239,13.232,13.1918,13.2239,4300500.0
2015-02-09 12:00:00,16.48,16.5,16.44,16.46,3771900.0,13.2239,13.24,13.1918,13.2079,3771900.0
2015-02-09 12:30:00,16.46,16.49,16.4,16.42,4356300.0,13.2079,13.232,13.1597,13.1758,4356300.0
2015-02-09 13:00:00,16.43,16.43,16.38,16.38,2969500.0,13.1838,13.1838,13.1437,13.1437,2969500.0
2015-02-09 13:30:00,16.39,16.4,16.35,16.39,3525300.0,13.1517,13.1597,13.1196,13.1517,3525300.0
2015-02-09 14:00:00,16.39,16.4,16.36,16.39,3145100.0,13.1517,13.1597,13.1276,13.1517,3145100.0
2015-02-09 14:30:00,16.39,16.4,16.36,16.36,4109300.0,13.1517,13.1597,13.1276,13.1276,4109300.0
2015-02-09 15:00:00,16.37,16.37,16.33,16.36,5122500.0,13.1357,13.1357,13.1036,13.1276,5122500.0
2015-02-09 15:30:00,16.36,16.4,16.34,16.35,12079300.0,13.1276,13.1597,13.1116,13.1196,12079300.0
2015-02-10 09:30:00,16.56,16.62,16.43,16.48,13002400.0,13.2881,13.3363,13.1838,13.2239,13002400.0
2015-02-10 10:00:00,16.48,16.5,16.44,16.45,5722100.0,13.2239,13.24,13.1918,13.1999,5722100.0
2015-02-10 10:30:00,16.45,16.46,16.38,16.4,5736000.0,13.1999,13.2079,13.1437,13.1597,5736000.0
2015-02-10 11:00:00,16.4,16.46,16.38,16.46,6178200.0,13.1597,13.2079,13.1437,13.2079,6178200.0
2015-02-10 11:30:00,16.45,16.46,16.43,16.46,4216000.0,13.1999,13.2079,13.1838,13.2079,4216000.0
2015-02-10 12:00:00,16.46,16.48,16.44,16.46,4770800.0,13.2079,13.2239,13.1918,13.2079,4770800.0
2015-02-10 12:30:00,16.46,16.47,16.4,16.42,3513200.0,13.2079,13.2159,13.1597,13.1758,3513200.0
2015-02-10 13:00:00,16.41,16.43,16.36,16.37,3766400.0,13.1678,13.1838,13.1276,13.1357,3766400.0
2015-02-10 13:30:00,16.37,16.4,16.35,16.36,4518200.0,13.1357,13.1597,13.1196,13.1276,4518200.0
2015-02-10 14:00:00,16.36,16.42,16.35,16.39,5088000.0,13.1276,13.1758,13.1196,13.1517,5088000.0
2015-02-10 14:30:00,16.39,16.42,16.37,16.42,4859900.0,13.1517,13.1758,13.1357,13.1758,4859900.0
2015-02-10 15:00:00,16.42,16.44,16.4,16.43,6230700.0,13.1758,13.1918,13.1597,13.1838,6230700.0
2015-02-10 15:30:00,16.43,16.46,16.38,16.4,10771900.0,13.1838,13.2079,13.1437,13.1597,10771900.0
2015-02-11 09:30:00,16.33,16.37,16.28,16.35,9513000.0,13.1036,13.1357,13.0635,13.1196,9513000.0
2015-02-11 10:00:00,16.35,16.36,16.25,16.27,8143600.0,13.1196,13.1276,13.0394,13.0554,8143600.0
2015-02-11 10:30:00,16.27,16.29,16.21,16.23,7814800.0,13.0554,13.0715,13.0073,13.0233,7814800.0
2015-02-11 11:00:00,16.23,16.34,16.22,16.3,7942900.0,13.0233,13.1116,13.0153,13.0795,7942900.0
2015-02-11 11:30:00,16.3,16.3,16.26,16.29,4013900.0,13.0795,13.0795,13.0474,13.0715,4013900.0
2015-02-11 12:00:00,16.29,16.33,16.27,16.32,3882300.0,13.0715,13.1036,13.0554,13.0955,3882300.0
2015-02-11 12:30:00,16.32,16.36,16.28,16.3,5256800.0,13.0955,13.1276,13.0635,13.0795,5256800.0
2015-02-11 13:00:00,16.29,16.31,16.23,16.23,4592900.0,13.0715,13.0875,13.0233,13.0233,4592900.0
2015-02-11 13:30:00,16.23,16.3,16.23,16.29,5011100.0,13.0233,13.0795,13.0233,13.0715,5011100.0
2015-02-11 14:00:00,16.29,16.31,16.27,16.28,3826500.0,13.0715,13.0875,13.0554,13.0635,3826500.0
2015-02-11 14:30:00,16.29,16.39,16.28,16.36,5193700.0,13.0715,13.1517,13.0635,13.1276,5193700.0
2015-02-11 15:00:00,16.37,16.45,16.36,16.42,6848500.0,13.1357,13.1999,13.1276,13.1758,6848500.0
2015-02-11 15:30:00,16.42,16.43,16.32,16.35,9858400.0,13.1758,13.1838,13.0955,13.1196,9858400.0
2015-02-12 09:30:00,16.41,16.58,16.37,16.56,12171300.0,13.1678,13.3042,13.1357,13.2881,12171300.0
2015-02-12 10:00:00,16.55,16.64,16.5,16.62,10312300.0,13.2801,13.3523,13.24,13.3363,10312300.0
2015-02-12 10:30:00,16.62,16.66,16.56,16.58,9299700.0,13.3363,13.3684,13.2881,13.3042,9299700.0
2015-02-12 11:00:00,16.57,16.62,16.54,16.56,7818500.0,13.2962,13.3363,13.2721,13.2881,7818500.0
2015-02-12 11:30:00,16.56,16.59,16.53,16.57,4851700.0,13.2881,13.3122,13.2641,13.2962,4851700.0
2015-02-12 12:00:00,16.57,16.6,16.54,16.59,4984000.0,13.2962,13.3202,13.2721,13.3122,4984000.0
2015-02-12 12:30:00,16.58,16.6,16.55,16.57,4191900.0,13.3042,13.3202,13.2801,13.2962,4191900.0
2015-02-12 13:00:00,16.57,16.64,16.57,16.64,4905400.0,13.2962,13.3523,13.2962,13.3523,4905400.0
2015-02-12 13:30:00,16.64,16.65,16.61,16.65,5251500.0,13.3523,13.3603,13.3283,13.3603,5251500.0
2015-02-12 14:00:00,16.64,16.67,16.63,16.65,6075000.0,13.3523,13.3764,13.3443,13.3603,6075000.0
2015-02-12 14:30:00,16.64,16.67,16.61,16.66,6746400.0,13.3523,13.3764,13.3283,13.3684,6746400.0
2015-02-12 15:00:00,16.66,16.71,16.65,16.7,6528500.0,13.3684,13.4085,13.3603,13.4005,6528500.0
2015-02-12 15:30:00,16.69,16.73,16.65,16.66,15238600.0,13.3924,13.4245,13.3603,13.3684,15238600.0
2015-02-13 09:30:00,16.73,16.79,16.66,16.78,11041700.0,13.4245,13.4727,13.3684,13.4647,11041700.0
2015-02-13 10:00:00,16.78,16.79,16.73,16.77,6613600.0,13.4647,13.4727,13.4245,13.4566,6613600.0
2015-02-13 10:30:00,16.77,16.78,16.72,16.73,4904800.0,13.4566,13.4647,13.4165,13.4245,4904800.0
2015-02-13 11:00:00,16.73,16.75,16.69,16.7,4115300.0,13.4245,13.4406,13.3924,13.4005,4115300.0
2015-02-13 11:30:00,16.69,16.7,16.64,16.66,6665800.0,13.3924,13.4005,13.3523,13.3684,6665800.0
2015-02-13 12:00:00,16.66,16.69,16.62,16.62,3696100.0,13.3684,13.3924,13.3363,13.3363,3696100.0
2015-02-13 12:30:00,16.63,16.64,16.6,16.63,4087500.0,13.3443,13.3523,13.3202,13.3443,4087500.0
2015-02-13 13:00:00,16.62,16.63,16.56,16.58,5623700.0,13.3363,13.3443,13.2881,13.3042,5623700.0
2015-02-13 13:30:00,16.57,16.61,16.54,16.59,6271700.0,13.2962,13.3283,13.2721,13.3122,6271700.0
2015-02-13 14:00:00,16.59,16.61,16.56,16.61,5275500.0,13.3122,13.3283,13.2881,13.3283,5275500.0
2015-02-13 14:30:00,16.61,16.61,16.58,16.61,3641900.0,13.3283,13.3283,13.3042,13.3283,3641900.0
2015-02-13 15:00:00,16.61,16.63,16.59,16.61,5383400.0,13.3283,13.3443,13.3122,13.3283,5383400.0
2015-02-13 15:30:00,16.61,16.62,16.59,16.6,17908500.0,13.3283,13.3363,13.3122,13.3202,17908500.0
2015-02-17 09:30:00,16.53,16.58,16.43,16.45,10846400.0,13.2641,13.3042,13.1838,13.1999,10846400.0
2015-02-17 10:00:00,16.45,16.49,16.38,16.43,6842500.0,13.1999,13.232,13.1437,13.1838,6842500.0
2015-02-17 10:30:00,16.44,16.46,16.4,16.41,5241900.0,13.1918,13.2079,13.1597,13.1678,5241900.0
2015-02-17 11:00:00,16.4,16.41,16.37,16.4,5462300.0,13.1597,13.1678,13.1357,13.1597,5462300.0
2015-02-17 11:30:00,16.4,16.46,16.4,16.43,4282500.0,13.1597,13.2079,13.1597,13.1838,4282500.0
2015-02-17 12:00:00,16.42,16.46,16.41,16.44,4239000.0,13.1758,13.2079,13.1678,13.1918,4239000.0
2015-02-17 12:30:00,16.45,16.53,16.44,16.53,5570500.0,13.1999,13.2641,13.1918,13.2641,5570500.0
2015-02-17 13:00:00,16.52,16.67,16.52,16.66,6182800.0,13.256,13.3764,13.256,13.3684,6182800.0
2015-02-17 13:30:00,16.66,16.68,16.62,16.64,5908700.0,13.3684,13.3844,13.3363,13.3523,5908700.0
2015-02-17 14:00:00,16.63,16.64,16.57,16.6,4158300.0,13.3443,13.3523,13.2962,13.3202,4158300.0
2015-02-17 14:30:00,16.59,16.62,16.57,16.61,3913300.0,13.3122,13.3363,13.2962,13.3283,3913300.0
2015-02-17 15:00:00,16.6,16.66,16.59,16.65,5643700.0,13.3202,13.3684,13.3122,13.3603,5643700.0
2015-02-17 15:30:00,16.64,16.65,16.57,16.6,9569200.0,13.3523,13.3603,13.2962,13.3202,9569200.0
2015-02-18 09:30:00,16.55,16.56,16.44,16.5,7845500.0,13.2801,13.2881,13.1918,13.24,7845500.0
2015-02-18 10:00:00,16.5,16.52,16.39,16.39,6733500.0,13.24,13.256,13.1517,13.1517,6733500.0
2015-02-18 10:30:00,16.39,16.49,16.39,16.42,5402100.0,13.1517,13.232,13.1517,13.1758,5402100.0
2015-02-18 11:00:00,16.43,16.45,16.4,16.43,3196800.0,13.1838,13.1999,13.1597,13.1838,3196800.0
2015-02-18 11:30:00,16.43,16.45,16.39,16.4,4043100.0,13.1838,13.1999,13.1517,13.1597,4043100.0
2015-02-18 12:00:00,16.41,16.43,16.39,16.39,3203400.0,13.1678,13.1838,13.1517,13.1517,3203400.0
2015-02-18 12:30:00,16.39,16.4,16.36,16.37,3820400.0,13.1517,13.1597,13.1276,13.1357,3820400.0
2015-02-18 13:00:00,16.37,16.42,16.37,16.41,3554900.0,13.1357,13.1758,13.1357,13.1678,3554900.0
2015-02-18 13:30:00,16.41,16.45,16.38,16.42,3863500.0,13.1678,13.1999,13.1437,13.1758,3863500.0
2015-02-18 14:00:00,16.42,16.48,16.26,16.26,12395800.0,13.1758,13.2239,13.0474,13.0474,12395800.0
2015-02-18 14:30:00,16.27,16.3,16.24,16.27,5366500.0,13.0554,13.0795,13.0314,13.0554,5366500.0
2015-02-18 15:00:00,16.28,16.31,16.26,16.27,4676400.0,13.0635,13.0875,13.0474,13.0554,4676400.0
2015-02-18 15:30:00,16.26,16.29,16.25,16.29,10808400.0,13.0474,13.0715,13.0394,13.0715,10808400.0
2015-02-19 09:30:00,16.21,16.25,16.12,16.13,10935500.0,13.0073,13.0394,12.9351,12.9431,10935500.0
2015-02-19 10:00:00,16.12,16.19,16.08,16.19,8037100.0,12.9351,12.9912,12.903,12.9912,8037100.0
2015-02-19 10:30:00,16.19,16.2,16.16,16.17,5017500.0,12.9912,12.9993,12.9672,12.9752,5017500.0
2015-02-19 11:00:00,16.17,16.25,16.17,16.25,6611700.0,12.9752,13.0394,12.9752,13.0394,6611700.0
2015-02-19 11:30:00,16.25,16.38,16.24,16.35,6963100.0,13.0394,13.1437,13.0314,13.1196,6963100.0
2015-02-19 12:00:00,16.35,16.37,16.3,16.3,3394200.0,13.1196,13.1357,13.0795,13.0795,3394200.0
2015-02-19 12:30:00,16.3,16.34,16.25,16.3,4219300.0,13.0795,13.1116,13.0394,13.0795,4219300.0
2015-02-19 13:00:00,16.3,16.31,16.25,16.28,3005600.0,13.0795,13.0875,13.0394,13.0635,3005600.0
2015-02-19 13:30:00,16.27,16.3,16.26,16.29,3249900.0,13.0554,13.0795,13.0474,13.0715,3249900.0
2015-02-19 14:00:00,16.29,16.31,16.28,16.29,2390700.0,13.0715,13.0875,13.0635,13.0715,2390700.0
2015-02-19 14:30:00,16.29,16.32,16.28,16.29,3593500.0,13.0715,13.0955,13.0635,13.0715,3593500.0
2015-02-19 15:00:00,16.28,16.29,16.22,16.23,4773400.0,13.0635,13.0715,13.0153,13.0233,4773400.0
2015-02-19 15:30:00,16.23,16.26,16.2,16.21,10104000.0,13.0233,13.0474,12.9993,13.0073,10104000.0
2015-02-20 09:30:00,16.14,16.16,16.01,16.04,12954100.0,12.9511,12.9672,12.8468,12.8709,12954100.0
2015-02-20 10:00:00,16.04,16.11,16.02,16.08,7313600.0,12.8709,12.927,12.8548,12.903,7313600.0
2015-02-20 10:30:00,16.08,16.18,16.07,16.17,6152400.0,12.903,12.9832,12.8949,12.9752,6152400.0
2015-02-20 11:00:00,16.17,16.2,16.17,16.2,5432500.0,12.9752,12.9993,12.9752,12.9993,5432500.0
2015-02-20 11:30:00,16.2,16.25,16.19,16.23,4589300.0,12.9993,13.0394,12.9912,13.0233,4589300.0
2015-02-20 12:00:00,16.25,16.25,16.22,16.22,3825200.0,13.0394,13.0394,13.0153,13.0153,3825200.0
2015-02-20 12:30:00,16.22,16.31,16.21,16.29,6222100.0,13.0153,13.0875,13.0073,13.0715,6222100.0
2015-02-20 13:00:00,16.29,16.35,16.28,16.35,4480600.0,13.0715,13.1196,13.0635,13.1196,4480600.0
2015-02-20 13:30:00,16.34,16.4,16.34,16.38,4718500.0,13.1116,13.1597,13.1116,13.1437,4718500.0
2015-02-20 14:00:00,16.39,16.43,16.38,16.41,5314000.0,13.1517,13.1838,13.1437,13.1678,5314000.0
2015-02-20 14:30:00,16.41,16.43,16.37,16.41,5321500.0,13.1678,13.1838,13.1357,13.1678,5321500.0
2015-02-20 15:00:00,16.42,16.43,16.39,16.4,6200000.0,13.1758,13.1838,13.1517,13.1597,6200000.0
2015-02-20 15:30:00,16.4,16.42,16.34,16.37,11868300.0,13.1597,13.1758,13.1116,13.1357,11868300.0
2015-02-23 09:30:00,16.32,16.32,16.18,16.21,9496200.0,13.0955,13.0955,12.9832,13.0073,9496200.0
2015-02-23 10:00:00,16.21,16.21,16.15,16.18,6145300.0,13.0073,13.0073,12.9591,12.9832,6145300.0
2015-02-23 10:30:00,16.18,16.23,16.16,16.21,4533600.0,12.9832,13.0233,12.9672,13.0073,4533600.0
2015-02-23 11:00:00,16.21,16.24,16.17,16.23,4007100.0,13.0073,13.0314,12.9752,13.0233,4007100.0
2015-02-23 11:30:00,16.22,16.23,16.19,16.2,3213800.0,13.0153,13.0233,12.9912,12.9993,3213800.0
2015-02-23 12:00:00,16.21,16.21,16.16,16.17,2144100.0,13.0073,13.0073,12.9672,12.9752,2144100.0
2015-02-23 12:30:00,16.16,16.17,16.12,16.16,3494100.0,12.9672,12.9752,12.9351,12.9672,3494100.0
2015-02-23 13:00:00,16.16,16.16,16.13,16.13,2536900.0,12.9672,12.9672,12.9431,12.9431,2536900.0
2015-02-23 13:30:00,16.13,16.2,16.13,16.19,2756600.0,12.9431,12.9993,12.9431,12.9912,2756600.0
2015-02-23 14:00:00,16.19,16.19,16.15,16.17,3030200.0,12.9912,12.9912,12.9591,12.9752,3030200.0
2015-02-23 14:30:00,16.16,16.17,16.11,16.14,3976400.0,12.9672,12.9752,12.927,12.9511,3976400.0
2015-02-23 15:00:00,16.15,16.15,16.1,16.13,5594100.0,12.9591,12.9591,12.919,12.9431,5594100.0
2015-02-23 15:30:00,16.13,16.19,16.1,16.18,13381400.0,12.9431,12.9912,12.919,12.9832,13381400.0
2015-02-24 09:30:00,16.26,16.38,16.25,16.36,9023000.0,13.0474,13.1437,13.0394,13.1276,9023000.0
2015-02-24 10:00:00,16.36,16.55,16.3,16.52,11744200.0,13.1276,13.2801,13.0795,13.256,11744200.0
2015-02-24 10:30:00,16.53,16.54,16.43,16.43,7329600.0,13.2641,13.2721,13.1838,13.1838,7329600.0
2015-02-24 11:00:00,16.43,16.49,16.41,16.45,4248100.0,13.1838,13.232,13.1678,13.1999,4248100.0
2015-02-24 11:30:00,16.44,16.49,16.44,16.47,3494800.0,13.1918,13.232,13.1918,13.2159,3494800.0
2015-02-24 12:00:00,16.47,16.48,16.42,16.42,3535600.0,13.2159,13.2239,13.1758,13.1758,3535600.0
2015-02-24 12:30:00,16.42,16.48,16.38,16.46,5471900.0,13.1758,13.2239,13.1437,13.2079,5471900.0
2015-02-24 13:00:00,16.46,16.47,16.43,16.45,2216600.0,13.2079,13.2159,13.1838,13.1999,2216600.0
2015-02-24 13:30:00,16.45,16.47,16.43,16.44,2357400.0,13.1999,13.2159,13.1838,13.1918,2357400.0
2015-02-24 14:00:00,16.44,16.45,16.42,16.43,2310300.0,13.1918,13.1999,13.1758,13.1838,2310300.0
2015-02-24 14:30:00,16.43,16.45,16.41,16.45,3785500.0,13.1838,13.1999,13.1678,13.1999,3785500.0
2015-02-24 15:00:00,16.44,16.45,16.42,16.43,3502800.0,13.1918,13.1999,13.1758,13.1838,3502800.0
2015-02-24 15:30:00,16.43,16.45,16.38,16.39,9442100.0,13.1838,13.1999,13.1437,13.1517,9442100.0
2015-02-25 09:30:00,16.37,16.43,16.32,16.36,5614100.0,13.1357,13.1838,13.0955,13.1276,5614100.0
2015-02-25 10:00:00,16.36,16.43,16.34,16.37,5368100.0,13.1276,13.1838,13.1116,13.1357,5368100.0
2015-02-25 10:30:00,16.38,16.4,16.34,16.36,4280600.0,13.1437,13.1597,13.1116,13.1276,4280600.0
2015-02-25 11:00:00,16.36,16.38,16.35,16.36,2605300.0,13.1276,13.1437,13.1196,13.1276,2605300.0
2015-02-25 11:30:00,16.36,16.42,16.34,16.41,3415600.0,13.1276,13.1758,13.1116,13.1678,3415600.0
2015-02-25 12:00:00,16.4,16.43,16.38,16.42,3255600.0,13.1597,13.1838,13.1437,13.1758,3255600.0
2015-02-25 12:30:00,16.41,16.43,16.39,16.41,1787300.0,13.1678,13.1838,13.1517,13.1678,1787300.0
2015-02-25 13:00:00,16.4,16.43,16.4,16.42,2307800.0,13.1597,13.1838,13.1597,13.1758,2307800.0
2015-02-25 13:30:00,16.42,16.5,16.42,16.49,3706500.0,13.1758,13.24,13.1758,13.232,3706500.0
2015-02-25 14:00:00,16.5,16.5,16.47,16.48,3940100.0,13.24,13.24,13.2159,13.2239,3940100.0
2015-02-25 14:30:00,16.48,16.49,16.44,16.46,4003300.0,13.2239,13.232,13.1918,13.2079,4003300.0
2015-02-25 15:00:00,16.46,16.47,16.44,16.44,4935000.0,13.2079,13.2159,13.1918,13.1918,4935000.0
2015-02-25 15:30:00,16.45,16.5,16.44,16.49,7575000.0,13.1999,13.24,13.1918,13.232,7575000.0
2015-02-26 09:30:00,16.42,16.44,16.28,16.29,13868100.0,13.1758,13.1918,13.0635,13.0715,13868100.0
2015-02-26 10:00:00,16.3,16.32,16.26,16.27,6697400.0,13.0795,13.0955,13.0474,13.0554,6697400.0
2015-02-26 10:30:00,16.27,16.3,16.25,16.28,8050400.0,13.0554,13.0795,13.0394,13.0635,8050400.0
2015-02-26 11:00:00,16.28,16.32,16.23,16.23,8251000.0,13.0635,13.0955,13.0233,13.0233,8251000.0
2015-02-26 11:30:00,16.23,16.26,16.15,16.16,6806800.0,13.0233,13.0474,12.9591,12.9672,6806800.0
2015-02-26 12:00:00,16.17,16.19,16.13,16.15,7631200.0,12.9752,12.9912,12.9431,12.9591,7631200.0
2015-02-26 12:30:00,16.14,16.17,16.08,16.13,8617100.0,12.9511,12.9752,12.903,12.9431,8617100.0
2015-02-26 13:00:00,16.13,16.16,16.1,16.11,5034700.0,12.9431,12.9672,12.919,12.927,5034700.0
2015-02-26 13:30:00,16.1,16.11,15.96,16.01,14047100.0,12.919,12.927,12.8067,12.8468,14047100.0
2015-02-26 14:00:00,16.01,16.05,15.97,16.01,10781000.0,12.8468,12.8789,12.8147,12.8468,10781000.0
2015-02-26 14:30:00,16.02,16.02,15.96,15.99,13003500.0,12.8548,12.8548,12.8067,12.8307,13003500.0
2015-02-26 15:00:00,15.99,16.02,15.97,16.0,11930800.0,12.8307,12.8548,12.8147,12.8388,11930800.0
2015-02-26 15:30:00,16.01,16.05,15.99,16.04,15481900.0,12.8468,12.8789,12.8307,12.8709,15481900.0
2015-02-27 09:30:00,15.78,15.83,15.62,15.75,32916700.0,12.6622,12.7024,12.5339,12.6382,32916700.0
2015-02-27 10:00:00,15.75,15.82,15.71,15.76,12888300.0,12.6382,12.6943,12.6061,12.6462,12888300.0
2015-02-27 10:30:00,15.76,15.8,15.71,15.75,10458800.0,12.6462,12.6783,12.6061,12.6382,10458800.0
2015-02-27 11:00:00,15.75,15.77,15.72,15.75,7924400.0,12.6382,12.6542,12.6141,12.6382,7924400.0
2015-02-27 11:30:00,15.75,15.77,15.72,15.75,5432800.0,12.6382,12.6542,12.6141,12.6382,5432800.0
2015-02-27 12:00:00,15.75,15.78,15.74,15.78,3355100.0,12.6382,12.6622,12.6301,12.6622,3355100.0
2015-02-27 12:30:00,15.78,15.82,15.77,15.82,4597800.0,12.6622,12.6943,12.6542,12.6943,4597800.0
2015-02-27 13:00:00,15.82,15.85,15.81,15.84,4723200.0,12.6943,12.7184,12.6863,12.7104,4723200.0
2015-02-27 13:30:00,15.83,15.86,15.82,15.85,4559900.0,12.7024,12.7264,12.6943,12.7184,4559900.0
2015-02-27 14:00:00,15.85,15.88,15.84,15.87,3434700.0,12.7184,12.7425,12.7104,12.7345,3434700.0
2015-02-27 14:30:00,15.87,15.88,15.8,15.82,4367400.0,12.7345,12.7425,12.6783,12.6943,4367400.0
2015-02-27 15:00:00,15.83,15.83,15.79,15.83,6626700.0,12.7024,12.7024,12.6703,12.7024,6626700.0
2015-02-27 15:30:00,15.83,15.85,15.8,15.8,11924900.0,12.7024,12.7184,12.6783,12.6783,11924900.0
2015-03-02 09:30:00,15.79,15.88,15.71,15.83,8713800.0,12.6703,12.7425,12.6061,12.7024,8713800.0
2015-03-02 10:00:00,15.84,15.93,15.8,15.92,7144100.0,12.7104,12.7826,12.6783,12.7746,7144100.0
2015-03-02 10:30:00,15.93,16.02,15.92,15.98,6593600.0,12.7826,12.8548,12.7746,12.8227,6593600.0
2015-03-02 11:00:00,15.98,15.99,15.91,15.94,6256500.0,12.8227,12.8307,12.7666,12.7906,6256500.0
2015-03-02 11:30:00,15.94,15.98,15.93,15.97,4837200.0,12.7906,12.8227,12.7826,12.8147,4837200.0
2015-03-02 12:00:00,15.98,15.99,15.89,15.9,3409000.0,12.8227,12.8307,12.7505,12.7585,3409000.0
2015-03-02 12:30:00,15.9,15.94,15.89,15.93,2372700.0,12.7585,12.7906,12.7505,12.7826,2372700.0
2015-03-02 13:00:00,15.93,15.96,15.92,15.95,1922100.0,12.7826,12.8067,12.7746,12.7987,1922100.0
2015-03-02 13:30:00,15.95,16.0,15.94,15.97,3149900.0,12.7987,12.8388,12.7906,12.8147,3149900.0
2015-03-02 14:00:00,15.97,16.03,15.95,16.01,4986600.0,12.8147,12.8628,12.7987,12.8468,4986600.0
2015-03-02 14:30:00,16.01,16.03,15.98,16.02,4140900.0,12.8468,12.8628,12.8227,12.8548,4140900.0
2015-03-02 15:00:00,16.02,16.03,15.98,16.02,4254900.0,12.8548,12.8628,12.8227,12.8548,4254900.0
2015-03-02 15:30:00,16.02,16.02,15.98,16.01,8915200.0,12.8548,12.8548,12.8227,12.8468,8915200.0
2015-03-03 09:30:00,16.03,16.09,15.98,16.05,9431200.0,12.8628,12.911,12.8227,12.8789,9431200.0
2015-03-03 10:00:00,16.05,16.09,16.04,16.09,5060300.0,12.8789,12.911,12.8709,12.911,5060300.0
2015-03-03 10:30:00,16.09,16.15,16.07,16.1,5938000.0,12.911,12.9591,12.8949,12.919,5938000.0
2015-03-03 11:00:00,16.11,16.12,16.08,16.1,3496600.0,12.927,12.9351,12.903,12.919,3496600.0
2015-03-03 11:30:00,16.1,16.11,16.0,16.03,5316200.0,12.919,12.927,12.8388,12.8628,5316200.0
2015-03-03 12:00:00,16.03,16.04,15.98,15.99,2665600.0,12.8628,12.8709,12.8227,12.8307,2665600.0
2015-03-03 12:30:00,15.99,16.0,15.96,16.0,3055400.0,12.8307,12.8388,12.8067,12.8388,3055400.0
2015-03-03 13:00:00,16.0,16.03,15.96,16.03,2899200.0,12.8388,12.8628,12.8067,12.8628,2899200.0
2015-03-03 13:30:00,16.03,16.05,16.0,16.04,2739300.0,12.8628,12.8789,12.8388,12.8709,2739300.0
2015-03-03 14:00:00,16.04,16.12,16.03,16.12,3357800.0,12.8709,12.9351,12.8628,12.9351,3357800.0
2015-03-03 14:30:00,16.11,16.12,16.06,16.07,3293000.0,12.927,12.9351,12.8869,12.8949,3293000.0
2015-03-03 15:00:00,16.07,16.1,16.04,16.04,4881300.0,12.8949,12.919,12.8709,12.8709,4881300.0
2015-03-03 15:30:00,16.05,16.06,16.02,16.05,6398600.0,12.8789,12.8869,12.8548,12.8789,6398600.0
2015-03-04 09:30:00,15.96,15.98,15.84,15.93,10480900.0,12.8471,12.8632,12.7505,12.823,10480900.0
2015-03-04 10:00:00,15.92,15.93,15.81,15.84,7196800.0,12.8149,12.823,12.7264,12.7505,7196800.0
2015-03-04 10:30:00,15.83,15.84,15.76,15.79,7355600.0,12.7425,12.7505,12.6861,12.7103,7355600.0
2015-03-04 11:00:00,15.79,15.82,15.78,15.8,5688500.0,12.7103,12.7344,12.7022,12.7183,5688500.0
2015-03-04 11:30:00,15.81,15.89,15.79,15.84,9458000.0,12.7264,12.7908,12.7103,12.7505,9458000.0
2015-03-04 12:00:00,15.84,15.89,15.82,15.86,2301400.0,12.7505,12.7908,12.7344,12.7666,2301400.0
2015-03-04 12:30:00,15.87,15.91,15.85,15.86,3344700.0,12.7747,12.8069,12.7586,12.7666,3344700.0
2015-03-04 13:00:00,15.86,15.88,15.84,15.86,2446400.0,12.7666,12.7827,12.7505,12.7666,2446400.0
2015-03-04 13:30:00,15.86,15.87,15.82,15.84,2398600.0,12.7666,12.7747,12.7344,12.7505,2398600.0
2015-03-04 14:00:00,15.84,15.86,15.79,15.83,3099400.0,12.7505,12.7666,12.7103,12.7425,3099400.0
2015-03-04 14:30:00,15.82,15.91,15.81,15.9,4372600.0,12.7344,12.8069,12.7264,12.7988,4372600.0
2015-03-04 15:00:00,15.91,15.92,15.85,15.86,5249000.0,12.8069,12.8149,12.7586,12.7666,5249000.0
2015-03-04 15:30:00,15.87,15.9,15.83,15.85,10707800.0,12.7747,12.7988,12.7425,12.7586,10707800.0
2015-03-05 09:30:00,15.92,15.92,15.74,15.84,8480600.0,12.8149,12.8149,12.67,12.7505,8480600.0
2015-03-05 10:00:00,15.84,16.0,15.81,15.96,8690400.0,12.7505,12.8793,12.7264,12.8471,8690400.0
2015-03-05 10:30:00,15.97,16.0,15.93,15.97,3803200.0,12.8552,12.8793,12.823,12.8552,3803200.0
2015-03-05 11:00:00,15.97,15.97,15.93,15.97,3845500.0,12.8552,12.8552,12.823,12.8552,3845500.0
2015-03-05 11:30:00,15.96,16.03,15.96,15.98,3778400.0,12.8471,12.9034,12.8471,12.8632,3778400.0
2015-03-05 12:00:00,15.99,16.01,15.97,15.98,2855100.0,12.8712,12.8873,12.8552,12.8632,2855100.0
2015-03-05 12:30:00,15.99,16.0,15.92,15.94,3122500.0,12.8712,12.8793,12.8149,12.831,3122500.0
2015-03-05 13:00:00,15.95,15.98,15.93,15.94,2190300.0,12.8391,12.8632,12.823,12.831,2190300.0
2015-03-05 13:30:00,15.95,15.99,15.94,15.98,2689000.0,12.8391,12.8712,12.831,12.8632,2689000.0
2015-03-05 14:00:00,15.97,16.01,15.97,15.99,3054000.0,12.8552,12.8873,12.8552,12.8712,3054000.0
2015-03-05 14:30:00,16.0,16.02,15.97,16.0,4070600.0,12.8793,12.8954,12.8552,12.8793,4070600.0
2015-03-05 15:00:00,16.0,16.01,15.97,16.0,4013300.0,12.8793,12.8873,12.8552,12.8793,4013300.0
2015-03-05 15:30:00,15.99,16.02,15.97,16.0,10275600.0,12.8712,12.8954,12.8552,12.8793,10275600.0
2015-03-06 09:30:00,16.43,16.62,16.32,16.6,35469300.0,13.2254,13.3784,13.1369,13.3623,35469300.0
2015-03-06 10:00:00,16.59,16.6,16.5,16.54,12728700.0,13.3542,13.3623,13.2818,13.314,12728700.0
2015-03-06 10:30:00,16.55,16.58,16.4,16.41,14396400.0,13.322,13.3462,13.2013,13.2093,14396400.0
2015-03-06 11:00:00,16.41,16.44,16.29,16.42,15619000.0,13.2093,13.2335,13.1127,13.2174,15619000.0
2015-03-06 11:30:00,16.42,16.43,16.28,16.4,10543200.0,13.2174,13.2254,13.1047,13.2013,10543200.0
2015-03-06 12:00:00,16.4,16.41,16.27,16.31,5329600.0,13.2013,13.2093,13.0966,13.1288,5329600.0
2015-03-06 12:30:00,16.31,16.39,16.29,16.32,4577500.0,13.1288,13.1932,13.1127,13.1369,4577500.0
2015-03-06 13:00:00,16.33,16.37,16.28,16.32,5521800.0,13.1449,13.1771,13.1047,13.1369,5521800.0
2015-03-06 13:30:00,16.33,16.33,16.22,16.31,6318300.0,13.1449,13.1449,13.0564,13.1288,6318300.0
2015-03-06 14:00:00,16.3,16.34,16.21,16.25,5395300.0,13.1208,13.153,13.0483,13.0805,5395300.0
2015-03-06 14:30:00,16.25,16.26,16.16,16.21,5820600.0,13.0805,13.0886,13.0081,13.0483,5820600.0
2015-03-06 15:00:00,16.21,16.29,16.2,16.22,5980800.0,13.0483,13.1127,13.0403,13.0564,5980800.0
2015-03-06 15:30:00,16.21,16.23,16.18,16.21,16364100.0,13.0483,13.0644,13.0242,13.0483,16364100.0
2015-03-09 09:30:00,16.32,16.33,16.2,16.23,11356000.0,13.1369,13.1449,13.0403,13.0644,11356000.0
2015-03-09 10:00:00,16.23,16.27,16.19,16.21,5707800.0,13.0644,13.0966,13.0322,13.0483,5707800.0
2015-03-09 10:30:00,16.21,16.25,16.2,16.23,3879700.0,13.0483,13.0805,13.0403,13.0644,3879700.0
2015-03-09 11:00:00,16.22,16.23,16.15,16.17,5737000.0,13.0564,13.0644,13.0,13.0161,5737000.0
2015-03-09 11:30:00,16.18,16.2,16.14,16.16,4823600.0,13.0242,13.0403,12.992,13.0081,4823600.0
2015-03-09 12:00:00,16.16,16.18,16.12,16.14,5369200.0,13.0081,13.0242,12.9759,12.992,5369200.0
2015-03-09 12:30:00,16.14,16.17,16.13,16.15,2849800.0,12.992,13.0161,12.9839,13.0,2849800.0
2015-03-09 13:00:00,16.14,16.18,16.13,16.18,2882400.0,12.992,13.0242,12.9839,13.0242,2882400.0
2015-03-09 13:30:00,16.18,16.24,16.18,16.21,5927300.0,13.0242,13.0725,13.0242,13.0483,5927300.0
2015-03-09 14:00:00,16.21,16.22,16.2,16.21,2717800.0,13.0483,13.0564,13.0403,13.0483,2717800.0
2015-03-09 14:30:00,16.21,16.24,16.2,16.23,2355800.0,13.0483,13.0725,13.0403,13.0644,2355800.0
2015-03-09 15:00:00,16.23,16.26,16.21,16.23,3838900.0,13.0644,13.0886,13.0483,13.0644,3838900.0
2015-03-09 15:30:00,16.23,16.25,16.17,16.17,9952200.0,13.0644,13.0805,13.0161,13.0161,9952200.0
2015-03-10 09:30:00,16.04,16.13,15.95,15.98,9536300.0,12.9115,12.9839,12.8391,12.8632,9536300.0
2015-03-10 10:00:00,15.98,16.01,15.91,15.94,9140100.0,12.8632,12.8873,12.8069,12.831,9140100.0
2015-03-10 10:30:00,15.94,15.96,15.85,15.92,8400900.0,12.831,12.8471,12.7586,12.8149,8400900.0
2015-03-10 11:00:00,15.91,16.01,15.91,15.95,6321800.0,12.8069,12.8873,12.8069,12.8391,6321800.0
2015-03-10 11:30:00,15.95,15.95,15.88,15.89,4411400.0,12.8391,12.8391,12.7827,12.7908,4411400.0
2015-03-10 12:00:00,15.89,15.94,15.86,15.91,4759900.0,12.7908,12.831,12.7666,12.8069,4759900.0
2015-03-10 12:30:00,15.91,15.97,15.88,15.94,4304900.0,12.8069,12.8552,12.7827,12.831,4304900.0
2015-03-10 13:00:00,15.94,15.94,15.89,15.92,3183800.0,12.831,12.831,12.7908,12.8149,3183800.0
2015-03-10 13:30:00,15.92,15.93,15.86,15.88,4778600.0,12.8149,12.823,12.7666,12.7827,4778600.0
2015-03-10 14:00:00,15.88,15.9,15.82,15.83,4511200.0,12.7827,12.7988,12.7344,12.7425,4511200.0
2015-03-10 14:30:00,15.84,15.87,15.82,15.82,3287300.0,12.7505,12.7747,12.7344,12.7344,3287300.0
2015-03-10 15:00:00,15.82,15.88,15.81,15.85,5097500.0,12.7344,12.7827,12.7264,12.7586,5097500.0
2015-03-10 15:30:00,15.85,15.85,15.79,15.8,9948300.0,12.7586,12.7586,12.7103,12.7183,9948300.0
2015-03-11 09:30:00,15.92,16.0,15.87,15.98,8904900.0,12.8149,12.8793,12.7747,12.8632,8904900.0
2015-03-11 10:00:00,15.97,16.01,15.95,15.99,5160900.0,12.8552,12.8873,12.8391,12.8712,5160900.0
2015-03-11 10:30:00,15.99,16.01,15.93,15.98,4530900.0,12.8712,12.8873,12.823,12.8632,4530900.0
2015-03-11 11:00:00,15.99,16.05,15.96,16.04,4632600.0,12.8712,12.9195,12.8471,12.9115,4632600.0
2015-03-11 11:30:00,16.05,16.06,16.0,16.03,3964400.0,12.9195,12.9276,12.8793,12.9034,3964400.0
2015-03-11 12:00:00,16.03,16.08,16.01,16.05,3397400.0,12.9034,12.9437,12.8873,12.9195,3397400.0
2015-03-11 12:30:00,16.06,16.16,16.04,16.14,4307700.0,12.9276,13.0081,12.9115,12.992,4307700.0
2015-03-11 13:00:00,16.14,16.16,16.11,16.16,3719400.0,12.992,13.0081,12.9678,13.0081,3719400.0
2015-03-11 13:30:00,16.16,16.16,16.02,16.07,6682300.0,13.0081,13.0081,12.8954,12.9356,6682300.0
2015-03-11 14:00:00,16.08,16.14,16.06,16.11,5265100.0,12.9437,12.992,12.9276,12.9678,5265100.0
2015-03-11 14:30:00,16.1,16.12,16.06,16.1,2429000.0,12.9598,12.9759,12.9276,12.9598,2429000.0
2015-03-11 15:00:00,16.09,16.1,16.06,16.09,4976000.0,12.9517,12.9598,12.9276,12.9517,4976000.0
2015-03-11 15:30:00,16.09,16.14,16.06,16.12,12081800.0,12.9517,12.992,12.9276,12.9759,12081800.0
2015-03-12 09:30:00,16.05,16.18,16.05,16.14,19330300.0,12.9195,13.0242,12.9195,12.992,19330300.0
2015-03-12 10:00:00,16.13,16.21,16.03,16.05,11455200.0,12.9839,13.0483,12.9034,12.9195,11455200.0
2015-03-12 10:30:00,16.05,16.05,15.99,16.04,11454600.0,12.9195,12.9195,12.8712,12.9115,11454600.0
2015-03-12 11:00:00,16.04,16.04,15.99,16.01,7844000.0,12.9115,12.9115,12.8712,12.8873,7844000.0
2015-03-12 11:30:00,16.01,16.02,15.9,15.98,12877700.0,12.8873,12.8954,12.7988,12.8632,12877700.0
2015-03-12 12:00:00,15.98,16.02,15.94,15.96,7346600.0,12.8632,12.8954,12.831,12.8471,7346600.0
2015-03-12 12:30:00,15.96,15.96,15.93,15.95,3725100.0,12.8471,12.8471,12.823,12.8391,3725100.0
2015-03-12 13:00:00,15.95,15.97,15.93,15.94,3461500.0,12.8391,12.8552,12.823,12.831,3461500.0
2015-03-12 13:30:00,15.94,15.95,15.91,15.94,3547800.0,12.831,12.8391,12.8069,12.831,3547800.0
2015-03-12 14:00:00,15.94,15.99,15.91,15.99,5202800.0,12.831,12.8712,12.8069,12.8712,5202800.0
2015-03-12 14:30:00,15.99,16.03,15.98,16.03,5326500.0,12.8712,12.9034,12.8632,12.9034,5326500.0
2015-03-12 15:00:00,16.03,16.07,16.0,16.07,6886700.0,12.9034,12.9356,12.8793,12.9356,6886700.0
2015-03-12 15:30:00,16.07,16.09,16.05,16.09,17160000.0,12.9356,12.9517,12.9195,12.9517,17160000.0
2015-03-13 09:30:00,16.08,16.15,16.03,16.1,9840800.0,12.9437,13.0,12.9034,12.9598,9840800.0
2015-03-13 10:00:00,16.09,16.11,16.03,16.07,5428100.0,12.9517,12.9678,12.9034,12.9356,5428100.0
2015-03-13 10:30:00,16.07,16.14,16.04,16.05,7913700.0,12.9356,12.992,12.9115,12.9195,7913700.0
2015-03-13 11:00:00,16.05,16.05,15.98,15.99,6114900.0,12.9195,12.9195,12.8632,12.8712,6114900.0
2015-03-13 11:30:00,15.99,16.0,15.94,15.98,3721300.0,12.8712,12.8793,12.831,12.8632,3721300.0
2015-03-13 12:00:00,15.98,16.02,15.94,15.98,3776600.0,12.8632,12.8954,12.831,12.8632,3776600.0
2015-03-13 12:30:00,15.98,16.02,15.97,16.0,2284900.0,12.8632,12.8954,12.8552,12.8793,2284900.0
2015-03-13 13:00:00,16.0,16.01,15.95,15.95,3755400.0,12.8793,12.8873,12.8391,12.8391,3755400.0
2015-03-13 13:30:00,15.95,16.01,15.94,16.0,2488100.0,12.8391,12.8873,12.831,12.8793,2488100.0
2015-03-13 14:00:00,16.0,16.01,15.97,16.01,2962700.0,12.8793,12.8873,12.8552,12.8873,2962700.0
2015-03-13 14:30:00,16.0,16.03,15.97,16.03,4015900.0,12.8793,12.9034,12.8552,12.9034,4015900.0
2015-03-13 15:00:00,16.03,16.07,16.01,16.05,9136700.0,12.9034,12.9356,12.8873,12.9195,9136700.0
2015-03-13 15:30:00,16.05,16.1,16.03,16.1,11893800.0,12.9195,12.9598,12.9034,12.9598,11893800.0
2015-03-16 09:30:00,16.11,16.15,16.0,16.05,7886700.0,12.9678,13.0,12.8793,12.9195,7886700.0
2015-03-16 10:00:00,16.05,16.1,16.02,16.05,5946800.0,12.9195,12.9598,12.8954,12.9195,5946800.0
2015-03-16 10:30:00,16.06,16.22,15.85,16.02,5185900.0,12.9276,13.0564,12.7586,12.8954,5185900.0
2015-03-16 11:00:00,16.01,16.08,16.0,16.07,4172400.0,12.8873,12.9437,12.8793,12.9356,4172400.0
2015-03-16 11:30:00,16.07,16.09,16.04,16.06,3124400.0,12.9356,12.9517,12.9115,12.9276,3124400.0
2015-03-16 12:00:00,16.06,16.08,16.02,16.04,3511800.0,12.9276,12.9437,12.8954,12.9115,3511800.0
2015-03-16 12:30:00,16.05,16.07,16.03,16.06,2011700.0,12.9195,12.9356,12.9034,12.9276,2011700.0
2015-03-16 13:00:00,16.05,16.06,16.02,16.05,1747900.0,12.9195,12.9276,12.8954,12.9195,1747900.0
2015-03-16 13:30:00,16.05,16.09,16.03,16.08,2959900.0,12.9195,12.9517,12.9034,12.9437,2959900.0
2015-03-16 14:00:00,16.08,16.12,16.07,16.12,3529100.0,12.9437,12.9759,12.9356,12.9759,3529100.0
2015-03-16 14:30:00,16.12,16.14,16.1,16.13,3691100.0,12.9759,12.992,12.9598,12.9839,3691100.0
2015-03-16 15:00:00,16.14,16.15,16.1,16.1,3762600.0,12.992,13.0,12.9598,12.9598,3762600.0
2015-03-16 15:30:00,16.11,16.14,16.09,16.13,9217000.0,12.9678,12.992,12.9517,12.9839,9217000.0
2015-03-17 09:30:00,16.08,16.12,15.96,16.0,7319100.0,12.9437,12.9759,12.8471,12.8793,7319100.0
2015-03-17 10:00:00,16.0,16.05,15.99,16.0,3387600.0,12.8793,12.9195,12.8712,12.8793,3387600.0
2015-03-17 10:30:00,16.0,16.03,15.98,16.0,4405000.0,12.8793,12.9034,12.8632,12.8793,4405000.0
2015-03-17 11:00:00,16.0,16.01,15.98,15.98,4060100.0,12.8793,12.8873,12.8632,12.8632,4060100.0
2015-03-17 11:30:00,15.99,16.01,15.98,16.0,2942700.0,12.8712,12.8873,12.8632,12.8793,2942700.0
2015-03-17 12:00:00,16.01,16.01,15.96,15.98,4117900.0,12.8873,12.8873,12.8471,12.8632,4117900.0
2015-03-17 12:30:00,15.99,16.02,15.96,16.01,2745500.0,12.8712,12.8954,12.8471,12.8873,2745500.0
2015-03-17 13:00:00,16.01,16.04,15.99,16.04,2398400.0,12.8873,12.9115,12.8712,12.9115,2398400.0
2015-03-17 13:30:00,16.03,16.05,16.01,16.03,2418900.0,12.9034,12.9195,12.8873,12.9034,2418900.0
2015-03-17 14:00:00,16.03,16.04,15.99,16.0,2922000.0,12.9034,12.9115,12.8712,12.8793,2922000.0
2015-03-17 14:30:00,16.0,16.03,15.98,16.03,2225600.0,12.8793,12.9034,12.8632,12.9034,2225600.0
2015-03-17 15:00:00,16.03,16.08,16.02,16.07,3542900.0,12.9034,12.9437,12.8954,12.9356,3542900.0
2015-03-17 15:30:00,16.07,16.09,16.05,16.08,10048100.0,12.9356,12.9517,12.9195,12.9437,10048100.0
2015-03-18 09:30:00,16.01,16.1,15.97,16.04,7001500.0,12.8873,12.9598,12.8552,12.9115,7001500.0
2015-03-18 10:00:00,16.04,16.07,16.02,16.04,2783900.0,12.9115,12.9356,12.8954,12.9115,2783900.0
2015-03-18 10:30:00,16.04,16.05,16.0,16.02,5891600.0,12.9115,12.9195,12.8793,12.8954,5891600.0
2015-03-18 11:00:00,16.03,16.03,15.98,15.98,2629900.0,12.9034,12.9034,12.8632,12.8632,2629900.0
2015-03-18 11:30:00,15.98,16.0,15.97,15.98,2789100.0,12.8632,12.8793,12.8552,12.8632,2789100.0
2015-03-18 12:00:00,15.98,15.99,15.96,15.98,2963800.0,12.8632,12.8712,12.8471,12.8632,2963800.0
2015-03-18 12:30:00,15.97,15.99,15.96,15.97,1821800.0,12.8552,12.8712,12.8471,12.8552,1821800.0
2015-03-18 13:00:00,15.98,15.99,15.95,15.97,2335100.0,12.8632,12.8712,12.8391,12.8552,2335100.0
2015-03-18 13:30:00,15.97,16.02,15.95,16.0,3674200.0,12.8552,12.8954,12.8391,12.8793,3674200.0
2015-03-18 14:00:00,16.0,16.08,15.95,16.03,14340200.0,12.8793,12.9437,12.8391,12.9034,14340200.0
2015-03-18 14:30:00,16.03,16.08,15.95,15.96,10413400.0,12.9034,12.9437,12.8391,12.8471,10413400.0
2015-03-18 15:00:00,15.96,16.03,15.92,15.93,9386400.0,12.8471,12.9034,12.8149,12.823,9386400.0
2015-03-18 15:30:00,15.94,15.99,15.91,15.98,13221300.0,12.831,12.8712,12.8069,12.8632,13221300.0
2015-03-19 09:30:00,15.96,15.97,15.75,15.78,14753800.0,12.8471,12.8552,12.6781,12.7022,14753800.0
2015-03-19 10:00:00,15.78,15.82,15.75,15.77,7336300.0,12.7022,12.7344,12.6781,12.6942,7336300.0
2015-03-19 10:30:00,15.76,15.77,15.71,15.73,8948600.0,12.6861,12.6942,12.6459,12.662,8948600.0
2015-03-19 11:00:00,15.72,15.76,15.7,15.71,6988400.0,12.6539,12.6861,12.6378,12.6459,6988400.0
2015-03-19 11:30:00,15.71,15.72,15.62,15.66,9627300.0,12.6459,12.6539,12.5734,12.6056,9627300.0
2015-03-19 12:00:00,15.66,15.7,15.64,15.7,7627700.0,12.6056,12.6378,12.5895,12.6378,7627700.0
2015-03-19 12:30:00,15.7,15.72,15.67,15.68,5068600.0,12.6378,12.6539,12.6137,12.6217,5068600.0
2015-03-19 13:00:00,15.69,15.72,15.67,15.71,3616400.0,12.6298,12.6539,12.6137,12.6459,3616400.0
2015-03-19 13:30:00,15.71,15.71,15.68,15.69,3772900.0,12.6459,12.6459,12.6217,12.6298,3772900.0
2015-03-19 14:00:00,15.69,15.72,15.68,15.7,4811600.0,12.6298,12.6539,12.6217,12.6378,4811600.0
2015-03-19 14:30:00,15.7,15.71,15.66,15.68,4447500.0,12.6378,12.6459,12.6056,12.6217,4447500.0
2015-03-19 15:00:00,15.68,15.71,15.66,15.66,7731300.0,12.6217,12.6459,12.6056,12.6056,7731300.0
2015-03-19 15:30:00,15.67,15.67,15.61,15.62,15634200.0,12.6137,12.6137,12.5654,12.5734,15634200.0
2015-03-20 09:30:00,15.7,15.82,15.64,15.77,18507300.0,12.6378,12.7344,12.5895,12.6942,18507300.0
2015-03-20 10:00:00,15.77,15.8,15.73,15.75,6238100.0,12.6942,12.7183,12.662,12.6781,6238100.0
2015-03-20 10:30:00,15.74,15.81,15.74,15.76,6175100.0,12.67,12.7264,12.67,12.6861,6175100.0
2015-03-20 11:00:00,15.76,15.79,15.74,15.78,4217000.0,12.6861,12.7103,12.67,12.7022,4217000.0
2015-03-20 11:30:00,15.78,15.82,15.75,15.8,3927600.0,12.7022,12.7344,12.6781,12.7183,3927600.0
2015-03-20 12:00:00,15.8,15.85,15.79,15.83,4570800.0,12.7183,12.7586,12.7103,12.7425,4570800.0
2015-03-20 12:30:00,15.84,15.89,15.82,15.89,5419500.0,12.7505,12.7908,12.7344,12.7908,5419500.0
2015-03-20 13:00:00,15.89,15.89,15.85,15.85,3165700.0,12.7908,12.7908,12.7586,12.7586,3165700.0
2015-03-20 13:30:00,15.85,15.88,15.85,15.86,2813200.0,12.7586,12.7827,12.7586,12.7666,2813200.0
2015-03-20 14:00:00,15.86,15.91,15.85,15.88,5772700.0,12.7666,12.8069,12.7586,12.7827,5772700.0
2015-03-20 14:30:00,15.88,15.93,15.87,15.93,4317600.0,12.7827,12.823,12.7747,12.823,4317600.0
2015-03-20 15:00:00,15.93,15.93,15.87,15.88,6281000.0,12.823,12.823,12.7747,12.7827,6281000.0
2015-03-20 15:30:00,15.88,15.91,15.85,15.86,13408500.0,12.7827,12.8069,12.7586,12.7666,13408500.0
2015-03-23 09:30:00,15.81,15.88,15.74,15.77,8975300.0,12.7264,12.7827,12.67,12.6942,8975300.0
2015-03-23 10:00:00,15.77,15.81,15.75,15.78,4477700.0,12.6942,12.7264,12.6781,12.7022,4477700.0
2015-03-23 10:30:00,15.78,15.8,15.76,15.79,3335600.0,12.7022,12.7183,12.6861,12.7103,3335600.0
2015-03-23 11:00:00,15.78,15.79,15.76,15.77,3186700.0,12.7022,12.7103,12.6861,12.6942,3186700.0
2015-03-23 11:30:00,15.77,15.78,15.75,15.78,3269200.0,12.6942,12.7022,12.6781,12.7022,3269200.0
2015-03-23 12:00:00,15.78,15.8,15.76,15.78,3586400.0,12.7022,12.7183,12.6861,12.7022,3586400.0
2015-03-23 12:30:00,15.78,15.81,15.77,15.78,2928800.0,12.7022,12.7264,12.6942,12.7022,2928800.0
2015-03-23 13:00:00,15.78,15.79,15.77,15.77,1293900.0,12.7022,12.7103,12.6942,12.6942,1293900.0
2015-03-23 13:30:00,15.77,15.81,15.76,15.8,2511800.0,12.6942,12.7264,12.6861,12.7183,2511800.0
2015-03-23 14:00:00,15.8,15.83,15.79,15.82,2679200.0,12.7183,12.7425,12.7103,12.7344,2679200.0
2015-03-23 14:30:00,15.81,15.82,15.77,15.79,2436000.0,12.7264,12.7344,12.6942,12.7103,2436000.0
2015-03-23 15:00:00,15.79,15.79,15.76,15.78,3169700.0,12.7103,12.7103,12.6861,12.7022,3169700.0
2015-03-23 15:30:00,15.78,15.78,15.72,15.73,7792400.0,12.7022,12.7022,12.6539,12.662,7792400.0
2015-03-24 09:30:00,15.73,15.74,15.65,15.7,8550400.0,12.662,12.67,12.5976,12.6378,8550400.0
2015-03-24 10:00:00,15.7,15.8,15.69,15.79,7083900.0,12.6378,12.7183,12.6298,12.7103,7083900.0
2015-03-24 10:30:00,15.79,15.8,15.74,15.74,4606800.0,12.7103,12.7183,12.67,12.67,4606800.0
2015-03-24 11:00:00,15.75,15.77,15.71,15.72,5365600.0,12.6781,12.6942,12.6459,12.6539,5365600.0
2015-03-24 11:30:00,15.72,15.75,15.68,15.73,4000200.0,12.6539,12.6781,12.6217,12.662,4000200.0
2015-03-24 12:00:00,15.73,15.75,15.69,15.71,4886800.0,12.662,12.6781,12.6298,12.6459,4886800.0
2015-03-24 12:30:00,15.7,15.71,15.66,15.67,4510200.0,12.6378,12.6459,12.6056,12.6137,4510200.0
2015-03-24 13:00:00,15.66,15.7,15.65,15.66,3915000.0,12.6056,12.6378,12.5976,12.6056,3915000.0
2015-03-24 13:30:00,15.66,15.69,15.65,15.69,3479800.0,12.6056,12.6298,12.5976,12.6298,3479800.0
2015-03-24 14:00:00,15.68,15.69,15.65,15.68,3289600.0,12.6217,12.6298,12.5976,12.6217,3289600.0
2015-03-24 14:30:00,15.67,15.7,15.65,15.68,5378000.0,12.6137,12.6378,12.5976,12.6217,5378000.0
2015-03-24 15:00:00,15.68,15.69,15.63,15.64,6741400.0,12.6217,12.6298,12.5815,12.5895,6741400.0
2015-03-24 15:30:00,15.64,15.65,15.61,15.62,8275600.0,12.5895,12.5976,12.5654,12.5734,8275600.0
2015-03-25 09:30:00,15.63,15.65,15.56,15.6,9310500.0,12.5815,12.5976,12.5251,12.5573,9310500.0
2015-03-25 10:00:00,15.6,15.64,15.54,15.58,5926600.0,12.5573,12.5895,12.509,12.5412,5926600.0
2015-03-25 10:30:00,15.58,15.58,15.51,15.53,5966300.0,12.5412,12.5412,12.4849,12.501,5966300.0
2015-03-25 11:00:00,15.53,15.55,15.52,15.53,4150700.0,12.501,12.5171,12.4929,12.501,4150700.0
2015-03-25 11:30:00,15.54,15.54,15.48,15.5,6769200.0,12.509,12.509,12.4607,12.4768,6769200.0
2015-03-25 12:00:00,15.51,15.51,15.45,15.47,5342900.0,12.4849,12.4849,12.4366,12.4527,5342900.0
2015-03-25 12:30:00,15.46,15.5,15.45,15.49,5445200.0,12.4446,12.4768,12.4366,12.4688,5445200.0
2015-03-25 13:00:00,15.49,15.49,15.45,15.49,5162900.0,12.4688,12.4688,12.4366,12.4688,5162900.0
2015-03-25 13:30:00,15.49,15.5,15.47,15.49,6560100.0,12.4688,12.4768,12.4527,12.4688,6560100.0
2015-03-25 14:00:00,15.49,15.5,15.47,15.47,3733700.0,12.4688,12.4768,12.4527,12.4527,3733700.0
2015-03-25 14:30:00,15.48,15.48,15.43,15.43,5901800.0,12.4607,12.4607,12.4205,12.4205,5901800.0
2015-03-25 15:00:00,15.44,15.45,15.41,15.43,5548100.0,12.4285,12.4366,12.4044,12.4205,5548100.0
2015-03-25 15:30:00,15.43,15.45,15.4,15.42,11821700.0,12.4205,12.4366,12.3963,12.4124,11821700.0
2015-03-26 09:30:00,15.39,15.41,15.3,15.34,8659900.0,12.3883,12.4044,12.3158,12.348,8659900.0
2015-03-26 10:00:00,15.34,15.35,15.26,15.34,7447600.0,12.348,12.3561,12.2836,12.348,7447600.0
2015-03-26 10:30:00,15.34,15.45,15.33,15.45,7026300.0,12.348,12.4366,12.34,12.4366,7026300.0
2015-03-26 11:00:00,15.45,15.45,15.4,15.44,5963800.0,12.4366,12.4366,12.3963,12.4285,5963800.0
2015-03-26 11:30:00,15.44,15.52,15.43,15.52,5441300.0,12.4285,12.4929,12.4205,12.4929,5441300.0
2015-03-26 12:00:00,15.51,15.53,15.45,15.46,3722900.0,12.4849,12.501,12.4366,12.4446,3722900.0
2015-03-26 12:30:00,15.46,15.48,15.43,15.47,3162000.0,12.4446,12.4607,12.4205,12.4527,3162000.0
2015-03-26 13:00:00,15.47,15.48,15.42,15.47,2929100.0,12.4527,12.4607,12.4124,12.4527,2929100.0
2015-03-26 13:30:00,15.47,15.52,15.45,15.52,2768400.0,12.4527,12.4929,12.4366,12.4929,2768400.0
2015-03-26 14:00:00,15.52,15.54,15.48,15.49,3905700.0,12.4929,12.509,12.4607,12.4688,3905700.0
2015-03-26 14:30:00,15.49,15.52,15.46,15.47,4838900.0,12.4688,12.4929,12.4446,12.4527,4838900.0
2015-03-26 15:00:00,15.47,15.49,15.43,15.45,4948400.0,12.4527,12.4688,12.4205,12.4366,4948400.0
2015-03-26 15:30:00,15.45,15.49,15.42,15.42,8506800.0,12.4366,12.4688,12.4124,12.4124,8506800.0
2015-03-27 09:30:00,15.49,15.49,15.28,15.35,12103500.0,12.4688,12.4688,12.2997,12.3561,12103500.0
2015-03-27 10:00:00,15.35,15.36,15.27,15.31,9337000.0,12.3561,12.3641,12.2917,12.3239,9337000.0
2015-03-27 10:30:00,15.32,15.32,15.28,15.31,6375800.0,12.3319,12.3319,12.2997,12.3239,6375800.0
2015-03-27 11:00:00,15.31,15.39,15.29,15.33,5839300.0,12.3239,12.3883,12.3078,12.34,5839300.0
2015-03-27 11:30:00,15.34,15.34,15.3,15.34,3185700.0,12.348,12.348,12.3158,12.348,3185700.0
2015-03-27 12:00:00,15.34,15.35,15.28,15.3,3691400.0,12.348,12.3561,12.2997,12.3158,3691400.0
2015-03-27 12:30:00,15.29,15.34,15.29,15.34,2054600.0,12.3078,12.348,12.3078,12.348,2054600.0
2015-03-27 13:00:00,15.34,15.34,15.29,15.29,1734700.0,12.348,12.348,12.3078,12.3078,1734700.0
2015-03-27 13:30:00,15.29,15.33,15.29,15.31,2371000.0,12.3078,12.34,12.3078,12.3239,2371000.0
2015-03-27 14:00:00,15.32,15.33,15.29,15.32,2656500.0,12.3319,12.34,12.3078,12.3319,2656500.0
2015-03-27 14:30:00,15.32,15.32,15.28,15.29,2835700.0,12.3319,12.3319,12.2997,12.3078,2835700.0
2015-03-27 15:00:00,15.29,15.31,15.28,15.29,3077700.0,12.3078,12.3239,12.2997,12.3078,3077700.0
2015-03-27 15:30:00,15.29,15.34,15.29,15.31,10081000.0,12.3078,12.348,12.3078,12.3239,10081000.0
2015-03-30 09:30:00,15.41,15.55,15.4,15.53,12593400.0,12.4044,12.5171,12.3963,12.501,12593400.0
2015-03-30 10:00:00,15.53,15.54,15.48,15.49,7767400.0,12.501,12.509,12.4607,12.4688,7767400.0
2015-03-30 10:30:00,15.48,15.54,15.48,15.52,4089100.0,12.4607,12.509,12.4607,12.4929,4089100.0
2015-03-30 11:00:00,15.52,15.53,15.49,15.49,2766100.0,12.4929,12.501,12.4688,12.4688,2766100.0
2015-03-30 11:30:00,15.5,15.51,15.47,15.49,2053000.0,12.4768,12.4849,12.4527,12.4688,2053000.0
2015-03-30 12:00:00,15.49,15.54,15.47,15.54,3985300.0,12.4688,12.509,12.4527,12.509,3985300.0
2015-03-30 12:30:00,15.53,15.56,15.53,15.56,3767800.0,12.501,12.5251,12.501,12.5251,3767800.0
2015-03-30 13:00:00,15.56,15.6,15.55,15.59,3537700.0,12.5251,12.5573,12.5171,12.5493,3537700.0
2015-03-30 13:30:00,15.6,15.6,15.55,15.57,3187900.0,12.5573,12.5573,12.5171,12.5332,3187900.0
2015-03-30 14:00:00,15.57,15.61,15.56,15.58,5356300.0,12.5332,12.5654,12.5251,12.5412,5356300.0
2015-03-30 14:30:00,15.58,15.6,15.57,15.58,4141500.0,12.5412,12.5573,12.5332,12.5412,4141500.0
2015-03-30 15:00:00,15.59,15.6,15.57,15.58,3290300.0,12.5493,12.5573,12.5332,12.5412,3290300.0
2015-03-30 15:30:00,15.58,15.58,15.51,15.53,8438800.0,12.5412,12.5412,12.4849,12.501,8438800.0
2015-03-31 09:30:00,15.5,15.52,15.4,15.45,6539600.0,12.4768,12.4929,12.3963,12.4366,6539600.0
2015-03-31 10:00:00,15.46,15.46,15.43,15.45,4018600.0,12.4446,12.4446,12.4205,12.4366,4018600.0
2015-03-31 10:30:00,15.46,15.48,15.43,15.43,3401300.0,12.4446,12.4607,12.4205,12.4205,3401300.0
2015-03-31 11:00:00,15.43,15.46,15.43,15.44,3252500.0,12.4205,12.4446,12.4205,12.4285,3252500.0
2015-03-31 11:30:00,15.44,15.47,15.43,15.45,2708300.0,12.4285,12.4527,12.4205,12.4366,2708300.0
2015-03-31 12:00:00,15.45,15.47,15.44,15.46,1805000.0,12.4366,12.4527,12.4285,12.4446,1805000.0
2015-03-31 12:30:00,15.46,15.49,15.44,15.46,5456200.0,12.4446,12.4688,12.4285,12.4446,5456200.0
2015-03-31 13:00:00,15.46,15.49,15.46,15.48,1814100.0,12.4446,12.4688,12.4446,12.4607,1814100.0
2015-03-31 13:30:00,15.49,15.5,15.44,15.45,2494800.0,12.4688,12.4768,12.4285,12.4366,2494800.0
2015-03-31 14:00:00,15.45,15.47,15.44,15.46,2135600.0,12.4366,12.4527,12.4285,12.4446,2135600.0
2015-03-31 14:30:00,15.45,15.47,15.41,15.46,3352900.0,12.4366,12.4527,12.4044,12.4446,3352900.0
2015-03-31 15:00:00,15.46,15.48,15.39,15.4,4756400.0,12.4446,12.4607,12.3883,12.3963,4756400.0
2015-03-31 15:30:00,15.41,15.43,15.38,15.39,9406500.0,12.4044,12.4205,12.3802,12.3883,9406500.0
2015-04-01 09:30:00,15.42,15.43,15.25,15.29,11191800.0,12.4124,12.4205,12.2756,12.3078,11191800.0
2015-04-01 10:00:00,15.29,15.34,15.25,15.34,7386600.0,12.3078,12.348,12.2756,12.348,7386600.0
2015-04-01 10:30:00,15.34,15.43,15.32,15.39,6936600.0,12.348,12.4205,12.3319,12.3883,6936600.0
2015-04-01 11:00:00,15.39,15.45,15.38,15.39,5120500.0,12.3883,12.4366,12.3802,12.3883,5120500.0
2015-04-01 11:30:00,15.4,15.43,15.36,15.42,4124900.0,12.3963,12.4205,12.3641,12.4124,4124900.0
2015-04-01 12:00:00,15.41,15.42,15.36,15.37,3043600.0,12.4044,12.4124,12.3641,12.3722,3043600.0
2015-04-01 12:30:00,15.37,15.41,15.36,15.38,2877500.0,12.3722,12.4044,12.3641,12.3802,2877500.0
2015-04-01 13:00:00,15.38,15.42,15.36,15.41,2993200.0,12.3802,12.4124,12.3641,12.4044,2993200.0
2015-04-01 13:30:00,15.41,15.46,15.4,15.45,2980400.0,12.4044,12.4446,12.3963,12.4366,2980400.0
2015-04-01 14:00:00,15.45,15.46,15.4,15.41,2341000.0,12.4366,12.4446,12.3963,12.4044,2341000.0
2015-04-01 14:30:00,15.4,15.44,15.39,15.41,2689400.0,12.3963,12.4285,12.3883,12.4044,2689400.0
2015-04-01 15:00:00,15.41,15.43,15.38,15.41,3710400.0,12.4044,12.4205,12.3802,12.4044,3710400.0
2015-04-01 15:30:00,15.41,15.46,15.4,15.43,8996000.0,12.4044,12.4446,12.3963,12.4205,8996000.0
2015-04-02 09:30:00,15.43,15.58,15.43,15.57,7279700.0,12.4205,12.5412,12.4205,12.5332,7279700.0
2015-04-02 10:00:00,15.56,15.59,15.54,15.56,4016400.0,12.5251,12.5493,12.509,12.5251,4016400.0
2015-04-02 10:30:00,15.57,15.58,15.53,15.54,3339000.0,12.5332,12.5412,12.501,12.509,3339000.0
2015-04-02 11:00:00,15.54,15.56,15.5,15.51,2783600.0,12.509,12.5251,12.4768,12.4849,2783600.0
2015-04-02 11:30:00,15.51,15.53,15.5,15.51,3219600.0,12.4849,12.501,12.4768,12.4849,3219600.0
2015-04-02 12:00:00,15.5,15.52,15.49,15.52,2626300.0,12.4768,12.4929,12.4688,12.4929,2626300.0
2015-04-02 12:30:00,15.52,15.55,15.51,15.53,1851100.0,12.4929,12.5171,12.4849,12.501,1851100.0
2015-04-02 13:00:00,15.54,15.57,15.53,15.55,2024300.0,12.509,12.5332,12.501,12.5171,2024300.0
2015-04-02 13:30:00,15.56,15.59,15.55,15.58,2670400.0,12.5251,12.5493,12.5171,12.5412,2670400.0
2015-04-02 14:00:00,15.59,15.62,15.57,15.57,3803000.0,12.5493,12.5734,12.5332,12.5332,3803000.0
2015-04-02 14:30:00,15.57,15.58,15.55,15.56,1459300.0,12.5332,12.5412,12.5171,12.5251,1459300.0
2015-04-02 15:00:00,15.56,15.57,15.51,15.56,4542600.0,12.5251,12.5332,12.4849,12.5251,4542600.0
2015-04-02 15:30:00,15.56,15.56,15.53,15.53,6885100.0,12.5251,12.5251,12.501,12.501,6885100.0
2015-04-06 09:30:00,15.39,15.42,15.34,15.42,7919000.0,12.3883,12.4124,12.348,12.4124,7919000.0
2015-04-06 10:00:00,15.42,15.48,15.41,15.47,5659600.0,12.4124,12.4607,12.4044,12.4527,5659600.0
2015-04-06 10:30:00,15.48,15.53,15.47,15.49,4217500.0,12.4607,12.501,12.4527,12.4688,4217500.0
2015-04-06 11:00:00,15.49,15.52,15.47,15.52,2471800.0,12.4688,12.4929,12.4527,12.4929,2471800.0
2015-04-06 11:30:00,15.51,15.54,15.51,15.53,2428900.0,12.4849,12.509,12.4849,12.501,2428900.0
2015-04-06 12:00:00,15.53,15.58,15.52,15.57,3279300.0,12.501,12.5412,12.4929,12.5332,3279300.0
2015-04-06 12:30:00,15.56,15.57,15.54,15.55,2137200.0,12.5251,12.5332,12.509,12.5171,2137200.0
2015-04-06 13:00:00,15.55,15.59,15.55,15.58,2694500.0,12.5171,12.5493,12.5171,12.5412,2694500.0
2015-04-06 13:30:00,15.58,15.58,15.53,15.54,2500300.0,12.5412,12.5412,12.501,12.509,2500300.0
2015-04-06 14:00:00,15.53,15.58,15.53,15.57,2535200.0,12.501,12.5412,12.501,12.5332,2535200.0
2015-04-06 14:30:00,15.57,15.6,15.56,15.6,1928000.0,12.5332,12.5573,12.5251,12.5573,1928000.0
2015-04-06 15:00:00,15.6,15.6,15.55,15.58,3055300.0,12.5573,12.5573,12.5171,12.5412,3055300.0
2015-04-06 15:30:00,15.58,15.58,15.51,15.52,6426400.0,12.5412,12.5412,12.4849,12.4929,6426400.0
2015-04-07 09:30:00,15.53,15.65,15.53,15.58,5670100.0,12.501,12.5976,12.501,12.5412,5670100.0
2015-04-07 10:00:00,15.58,15.6,15.47,15.54,6119500.0,12.5412,12.5573,12.4527,12.509,6119500.0
2015-04-07 10:30:00,15.54,15.55,15.52,15.52,2608100.0,12.509,12.5171,12.4929,12.4929,2608100.0
2015-04-07 11:00:00,15.53,15.55,15.49,15.55,3389800.0,12.501,12.5171,12.4688,12.5171,3389800.0
2015-04-07 11:30:00,15.54,15.57,15.54,15.55,2499200.0,12.509,12.5332,12.509,12.5171,2499200.0
2015-04-07 12:00:00,15.56,15.58,15.55,15.57,2488900.0,12.5251,12.5412,12.5171,12.5332,2488900.0
2015-04-07 12:30:00,15.57,15.57,15.54,15.56,1721400.0,12.5332,12.5332,12.509,12.5251,1721400.0
2015-04-07 13:00:00,15.56,15.57,15.55,15.55,2191200.0,12.5251,12.5332,12.5171,12.5171,2191200.0
2015-04-07 13:30:00,15.56,15.57,15.5,15.51,2581300.0,12.5251,12.5332,12.4768,12.4849,2581300.0
2015-04-07 14:00:00,15.51,15.56,15.51,15.55,3180300.0,12.4849,12.5251,12.4849,12.5171,3180300.0
2015-04-07 14:30:00,15.55,15.55,15.53,15.53,1794400.0,12.5171,12.5171,12.501,12.501,1794400.0
2015-04-07 15:00:00,15.53,15.54,15.48,15.49,3389000.0,12.501,12.509,12.4607,12.4688,3389000.0
2015-04-07 15:30:00,15.48,15.49,15.45,15.46,6958200.0,12.4607,12.4688,12.4366,12.4446,6958200.0
2015-04-08 09:30:00,15.51,15.73,15.5,15.68,11614600.0,12.4849,12.662,12.4768,12.6217,11614600.0
2015-04-08 10:00:00,15.68,15.73,15.64,15.69,9068800.0,12.6217,12.662,12.5895,12.6298,9068800.0
2015-04-08 10:30:00,15.7,15.7,15.61,15.64,5647700.0,12.6378,12.6378,12.5654,12.5895,5647700.0
2015-04-08 11:00:00,15.64,15.69,15.63,15.69,5356200.0,12.5895,12.6298,12.5815,12.6298,5356200.0
2015-04-08 11:30:00,15.69,15.74,15.67,15.74,5579900.0,12.6298,12.67,12.6137,12.67,5579900.0
2015-04-08 12:00:00,15.74,15.74,15.69,15.69,3028800.0,12.67,12.67,12.6298,12.6298,3028800.0
2015-04-08 12:30:00,15.7,15.71,15.68,15.68,2087500.0,12.6378,12.6459,12.6217,12.6217,2087500.0
2015-04-08 13:00:00,15.69,15.69,15.63,15.67,2974700.0,12.6298,12.6298,12.5815,12.6137,2974700.0
2015-04-08 13:30:00,15.67,15.68,15.65,15.66,1686900.0,12.6137,12.6217,12.5976,12.6056,1686900.0
2015-04-08 14:00:00,15.66,15.71,15.61,15.69,6064600.0,12.6056,12.6459,12.5654,12.6298,6064600.0
2015-04-08 14:30:00,15.69,15.7,15.61,15.63,2963600.0,12.6298,12.6378,12.5654,12.5815,2963600.0
2015-04-08 15:00:00,15.63,15.63,15.6,15.61,3585000.0,12.5815,12.5815,12.5573,12.5654,3585000.0
2015-04-08 15:30:00,15.61,15.64,15.58,15.61,7396700.0,12.5654,12.5895,12.5412,12.5654,7396700.0
2015-04-09 09:30:00,15.63,15.71,15.58,15.6,4665700.0,12.5815,12.6459,12.5412,12.5573,4665700.0
2015-04-09 10:00:00,15.6,15.63,15.55,15.58,4281500.0,12.5573,12.5815,12.5171,12.5412,4281500.0
2015-04-09 10:30:00,15.58,15.59,15.53,15.57,3477800.0,12.5412,12.5493,12.501,12.5332,3477800.0
2015-04-09 11:00:00,15.57,15.58,15.53,15.55,2924600.0,12.5332,12.5412,12.501,12.5171,2924600.0
2015-04-09 11:30:00,15.56,15.61,15.55,15.6,2392800.0,12.5251,12.5654,12.5171,12.5573,2392800.0
2015-04-09 12:00:00,15.6,15.62,15.59,15.62,1825200.0,12.5573,12.5734,12.5493,12.5734,1825200.0
2015-04-09 12:30:00,15.62,15.62,15.59,15.61,1263000.0,12.5734,12.5734,12.5493,12.5654,1263000.0
2015-04-09 13:00:00,15.62,15.69,15.6,15.69,2985300.0,12.5734,12.6298,12.5573,12.6298,2985300.0
2015-04-09 13:30:00,15.69,15.69,15.65,15.66,1710400.0,12.6298,12.6298,12.5976,12.6056,1710400.0
2015-04-09 14:00:00,15.66,15.67,15.64,15.65,1292200.0,12.6056,12.6137,12.5895,12.5976,1292200.0
2015-04-09 14:30:00,15.66,15.7,15.64,15.7,2811800.0,12.6056,12.6378,12.5895,12.6378,2811800.0
2015-04-09 15:00:00,15.7,15.76,15.69,15.75,4771400.0,12.6378,12.6861,12.6298,12.6781,4771400.0
2015-04-09 15:30:00,15.75,15.75,15.7,15.71,7367100.0,12.6781,12.6781,12.6378,12.6459,7367100.0
2015-04-10 09:30:00,15.69,15.79,15.6,15.76,7707500.0,12.6298,12.7103,12.5573,12.6861,7707500.0
2015-04-10 10:00:00,15.76,15.76,15.69,15.7,4108700.0,12.6861,12.6861,12.6298,12.6378,4108700.0
2015-04-10 10:30:00,15.7,15.76,15.69,15.73,3870400.0,12.6378,12.6861,12.6298,12.662,3870400.0
2015-04-10 11:00:00,15.73,15.75,15.7,15.75,2261500.0,12.662,12.6781,12.6378,12.6781,2261500.0
2015-04-10 11:30:00,15.75,15.75,15.7,15.71,2888700.0,12.6781,12.6781,12.6378,12.6459,2888700.0
2015-04-10 12:00:00,15.71,15.74,15.7,15.74,2514900.0,12.6459,12.67,12.6378,12.67,2514900.0
2015-04-10 12:30:00,15.74,15.76,15.73,15.76,1898800.0,12.67,12.6861,12.662,12.6861,1898800.0
2015-04-10 13:00:00,15.76,15.76,15.74,15.75,2397300.0,12.6861,12.6861,12.67,12.6781,2397300.0
2015-04-10 13:30:00,15.75,15.76,15.74,15.76,1525600.0,12.6781,12.6861,12.67,12.6861,1525600.0
2015-04-10 14:00:00,15.76,15.76,15.73,15.74,1669900.0,12.6861,12.6861,12.662,12.67,1669900.0
2015-04-10 14:30:00,15.74,15.76,15.73,15.76,1564200.0,12.67,12.6861,12.662,12.6861,1564200.0
2015-04-10 15:00:00,15.76,15.76,15.73,15.74,2273000.0,12.6861,12.6861,12.662,12.67,2273000.0
2015-04-10 15:30:00,15.74,15.74,15.71,15.73,5373700.0,12.67,12.67,12.6459,12.662,5373700.0
2015-04-13 09:30:00,15.78,15.85,15.74,15.85,6060400.0,12.7022,12.7586,12.67,12.7586,6060400.0
2015-04-13 10:00:00,15.85,15.85,15.82,15.84,2677900.0,12.7586,12.7586,12.7344,12.7505,2677900.0
2015-04-13 10:30:00,15.84,15.86,15.81,15.82,2928700.0,12.7505,12.7666,12.7264,12.7344,2928700.0
2015-04-13 11:00:00,15.81,15.83,15.79,15.79,3954900.0,12.7264,12.7425,12.7103,12.7103,3954900.0
2015-04-13 11:30:00,15.8,15.81,15.79,15.81,2275900.0,12.7183,12.7264,12.7103,12.7264,2275900.0
2015-04-13 12:00:00,15.81,15.82,15.79,15.8,2522100.0,12.7264,12.7344,12.7103,12.7183,2522100.0
2015-04-13 12:30:00,15.81,15.83,15.8,15.83,1448400.0,12.7264,12.7425,12.7183,12.7425,1448400.0
2015-04-13 13:00:00,15.82,15.84,15.79,15.79,2492800.0,12.7344,12.7505,12.7103,12.7103,2492800.0
2015-04-13 13:30:00,15.79,15.81,15.76,15.79,2746600.0,12.7103,12.7264,12.6861,12.7103,2746600.0
2015-04-13 14:00:00,15.78,15.81,15.77,15.8,2074300.0,12.7022,12.7264,12.6942,12.7183,2074300.0
2015-04-13 14:30:00,15.8,15.82,15.77,15.79,2915700.0,12.7183,12.7344,12.6942,12.7103,2915700.0
2015-04-13 15:00:00,15.79,15.81,15.78,15.79,4030500.0,12.7103,12.7264,12.7022,12.7103,4030500.0
2015-04-13 15:30:00,15.79,15.84,15.78,15.81,8717700.0,12.7103,12.7505,12.7022,12.7264,8717700.0
2015-04-14 09:30:00,15.88,15.95,15.82,15.84,12931100.0,12.7827,12.8391,12.7344,12.7505,12931100.0
2015-04-14 10:00:00,15.84,15.84,15.76,15.78,6469900.0,12.7505,12.7505,12.6861,12.7022,6469900.0
2015-04-14 10:30:00,15.78,15.78,15.71,15.73,4095200.0,12.7022,12.7022,12.6459,12.662,4095200.0
2015-04-14 11:00:00,15.73,15.79,15.71,15.74,5582400.0,12.662,12.7103,12.6459,12.67,5582400.0
2015-04-14 11:30:00,15.74,15.77,15.74,15.76,2583500.0,12.67,12.6942,12.67,12.6861,2583500.0
2015-04-14 12:00:00,15.76,15.77,15.73,15.76,2634300.0,12.6861,12.6942,12.662,12.6861,2634300.0
2015-04-14 12:30:00,15.75,15.8,15.75,15.77,2601800.0,12.6781,12.7183,12.6781,12.6942,2601800.0
2015-04-14 13:00:00,15.76,15.79,15.75,15.78,2605400.0,12.6861,12.7103,12.6781,12.7022,2605400.0
2015-04-14 13:30:00,15.78,15.8,15.77,15.79,2823900.0,12.7022,12.7183,12.6942,12.7103,2823900.0
2015-04-14 14:00:00,15.79,15.79,15.75,15.77,2824800.0,12.7103,12.7103,12.6781,12.6942,2824800.0
2015-04-14 14:30:00,15.78,15.79,15.76,15.78,2975900.0,12.7022,12.7103,12.6861,12.7022,2975900.0
2015-04-14 15:00:00,15.79,15.82,15.78,15.81,5212000.0,12.7103,12.7344,12.7022,12.7264,5212000.0
2015-04-14 15:30:00,15.81,15.86,15.79,15.83,14542000.0,12.7264,12.7666,12.7103,12.7425,14542000.0
2015-04-15 09:30:00,15.7,15.85,15.62,15.77,18673400.0,12.6378,12.7586,12.5734,12.6942,18673400.0
2015-04-15 10:00:00,15.78,15.79,15.7,15.71,11764600.0,12.7022,12.7103,12.6378,12.6459,11764600.0
2015-04-15 10:30:00,15.72,15.75,15.71,15.74,7835300.0,12.6539,12.6781,12.6459,12.67,7835300.0
2015-04-15 11:00:00,15.73,15.75,15.72,15.73,5354000.0,12.662,12.6781,12.6539,12.662,5354000.0
2015-04-15 11:30:00,15.73,15.74,15.62,15.68,10262300.0,12.662,12.67,12.5734,12.6217,10262300.0
2015-04-15 12:00:00,15.68,15.69,15.59,15.64,7610800.0,12.6217,12.6298,12.5493,12.5895,7610800.0
2015-04-15 12:30:00,15.64,15.66,15.61,15.66,4191900.0,12.5895,12.6056,12.5654,12.6056,4191900.0
2015-04-15 13:00:00,15.66,15.71,15.62,15.71,4522900.0,12.6056,12.6459,12.5734,12.6459,4522900.0
2015-04-15 13:30:00,15.71,15.73,15.68,15.69,4220900.0,12.6459,12.662,12.6217,12.6298,4220900.0
2015-04-15 14:00:00,15.68,15.73,15.68,15.72,6661600.0,12.6217,12.662,12.6217,12.6539,6661600.0
2015-04-15 14:30:00,15.73,15.74,15.7,15.71,5136800.0,12.662,12.67,12.6378,12.6459,5136800.0
2015-04-15 15:00:00,15.71,15.72,15.7,15.71,6548500.0,12.6459,12.6539,12.6378,12.6459,6548500.0
2015-04-15 15:30:00,15.71,15.71,15.63,15.64,14326400.0,12.6459,12.6459,12.5815,12.5895,14326400.0
2015-04-16 09:30:00,15.63,15.75,15.58,15.59,10679800.0,12.5815,12.6781,12.5412,12.5493,10679800.0
2015-04-16 10:00:00,15.59,15.71,15.58,15.7,7355600.0,12.5493,12.6459,12.5412,12.6378,7355600.0
2015-04-16 10:30:00,15.7,15.85,15.69,15.85,17322000.0,12.6378,12.7586,12.6298,12.7586,17322000.0
2015-04-16 11:00:00,15.85,15.94,15.82,15.91,14742100.0,12.7586,12.831,12.7344,12.8069,14742100.0
2015-04-16 11:30:00,15.91,15.91,15.86,15.88,5685500.0,12.8069,12.8069,12.7666,12.7827,5685500.0
2015-04-16 12:00:00,15.87,15.92,15.87,15.89,5403100.0,12.7747,12.8149,12.7747,12.7908,5403100.0
2015-04-16 12:30:00,15.89,15.91,15.83,15.87,4755600.0,12.7908,12.8069,12.7425,12.7747,4755600.0
2015-04-16 13:00:00,15.87,15.9,15.85,15.9,2815000.0,12.7747,12.7988,12.7586,12.7988,2815000.0
2015-04-16 13:30:00,15.89,15.93,15.89,15.92,3326800.0,12.7908,12.823,12.7908,12.8149,3326800.0
2015-04-16 14:00:00,15.92,15.93,15.89,15.9,3253000.0,12.8149,12.823,12.7908,12.7988,3253000.0
2015-04-16 14:30:00,15.9,15.94,15.89,15.92,7372500.0,12.7988,12.831,12.7908,12.8149,7372500.0
2015-04-16 15:00:00,15.92,15.93,15.83,15.83,5038200.0,12.8149,12.823,12.7425,12.7425,5038200.0
2015-04-16 15:30:00,15.84,15.87,15.8,15.81,9340900.0,12.7505,12.7747,12.7183,12.7264,9340900.0
2015-04-17 09:30:00,15.71,15.75,15.54,15.63,15547500.0,12.6459,12.6781,12.509,12.5815,15547500.0
2015-04-17 10:00:00,15.63,15.64,15.56,15.57,7343200.0,12.5815,12.5895,12.5251,12.5332,7343200.0
2015-04-17 10:30:00,15.57,15.63,15.55,15.57,7561900.0,12.5332,12.5815,12.5171,12.5332,7561900.0
2015-04-17 11:00:00,15.56,15.58,15.52,15.54,6740300.0,12.5251,12.5412,12.4929,12.509,6740300.0
2015-04-17 11:30:00,15.54,15.57,15.51,15.56,5229600.0,12.509,12.5332,12.4849,12.5251,5229600.0
2015-04-17 12:00:00,15.56,15.57,15.52,15.53,3250800.0,12.5251,12.5332,12.4929,12.501,3250800.0
2015-04-17 12:30:00,15.53,15.55,15.51,15.54,2822400.0,12.501,12.5171,12.4849,12.509,2822400.0
2015-04-17 13:00:00,15.54,15.57,15.52,15.54,3483200.0,12.509,12.5332,12.4929,12.509,3483200.0
2015-04-17 13:30:00,15.53,15.54,15.51,15.51,3648100.0,12.501,12.509,12.4849,12.4849,3648100.0
2015-04-17 14:00:00,15.52,15.52,15.5,15.51,5431900.0,12.4929,12.4929,12.4768,12.4849,5431900.0
2015-04-17 14:30:00,15.5,15.54,15.5,15.52,5875900.0,12.4768,12.509,12.4768,12.4929,5875900.0
2015-04-17 15:00:00,15.51,15.53,15.5,15.53,5196100.0,12.4849,12.501,12.4768,12.501,5196100.0
2015-04-17 15:30:00,15.53,15.58,15.52,15.55,11144200.0,12.501,12.5412,12.4929,12.5171,11144200.0
2015-04-20 09:30:00,15.62,15.69,15.57,15.59,9126300.0,12.5734,12.6298,12.5332,12.5493,9126300.0
2015-04-20 10:00:00,15.58,15.62,15.56,15.62,4545400.0,12.5412,12.5734,12.5251,12.5734,4545400.0
2015-04-20 10:30:00,15.62,15.63,15.58,15.6,4385400.0,12.5734,12.5815,12.5412,12.5573,4385400.0
2015-04-20 11:00:00,15.61,15.64,15.6,15.6,4092500.0,12.5654,12.5895,12.5573,12.5573,4092500.0
2015-04-20 11:30:00,15.6,15.62,15.58,15.6,3177900.0,12.5573,12.5734,12.5412,12.5573,3177900.0
2015-04-20 12:00:00,15.6,15.62,15.59,15.62,2206100.0,12.5573,12.5734,12.5493,12.5734,2206100.0
2015-04-20 12:30:00,15.62,15.63,15.61,15.62,2411500.0,12.5734,12.5815,12.5654,12.5734,2411500.0
2015-04-20 13:00:00,15.62,15.65,15.62,15.64,2845900.0,12.5734,12.5976,12.5734,12.5895,2845900.0
2015-04-20 13:30:00,15.64,15.64,15.6,15.61,2069600.0,12.5895,12.5895,12.5573,12.5654,2069600.0
2015-04-20 14:00:00,15.61,15.63,15.6,15.62,2536200.0,12.5654,12.5815,12.5573,12.5734,2536200.0
2015-04-20 14:30:00,15.62,15.62,15.58,15.6,2570600.0,12.5734,12.5734,12.5412,12.5573,2570600.0
2015-04-20 15:00:00,15.6,15.61,15.59,15.59,2641300.0,12.5573,12.5654,12.5493,12.5493,2641300.0
2015-04-20 15:30:00,15.59,15.6,15.57,15.57,6480300.0,12.5493,12.5573,12.5332,12.5332,6480300.0
2015-04-21 09:30:00,15.6,15.64,15.54,15.6,8906800.0,12.5573,12.5895,12.509,12.5573,8906800.0
2015-04-21 10:00:00,15.6,15.61,15.54,15.57,5681500.0,12.5573,12.5654,12.509,12.5332,5681500.0
2015-04-21 10:30:00,15.58,15.58,15.55,15.57,4024300.0,12.5412,12.5412,12.5171,12.5332,4024300.0
2015-04-21 11:00:00,15.57,15.59,15.56,15.58,3810900.0,12.5332,12.5493,12.5251,12.5412,3810900.0
2015-04-21 11:30:00,15.57,15.58,15.56,15.57,3794300.0,12.5332,12.5412,12.5251,12.5332,3794300.0
2015-04-21 12:00:00,15.57,15.58,15.56,15.57,2428300.0,12.5332,12.5412,12.5251,12.5332,2428300.0
2015-04-21 12:30:00,15.57,15.57,15.54,15.54,1939200.0,12.5332,12.5332,12.509,12.509,1939200.0
2015-04-21 13:00:00,15.54,15.56,15.51,15.53,4335400.0,12.509,12.5251,12.4849,12.501,4335400.0
2015-04-21 13:30:00,15.53,15.53,15.46,15.46,4622600.0,12.501,12.501,12.4446,12.4446,4622600.0
2015-04-21 14:00:00,15.46,15.49,15.43,15.48,4269900.0,12.4446,12.4688,12.4205,12.4607,4269900.0
2015-04-21 14:30:00,15.48,15.49,15.46,15.49,4251100.0,12.4607,12.4688,12.4446,12.4688,4251100.0
2015-04-21 15:00:00,15.49,15.54,15.48,15.52,4444100.0,12.4688,12.509,12.4607,12.4929,4444100.0
2015-04-21 15:30:00,15.52,15.53,15.48,15.51,8329600.0,12.4929,12.501,12.4607,12.4849,8329600.0
2015-04-22 09:30:00,15.55,15.59,15.51,15.53,6285600.0,12.5171,12.5493,12.4849,12.501,6285600.0
2015-04-22 10:00:00,15.53,15.6,15.49,15.59,7031200.0,12.501,12.5573,12.4688,12.5493,7031200.0
2015-04-22 10:30:00,15.59,15.7,15.58,15.69,8482700.0,12.5493,12.6378,12.5412,12.6298,8482700.0
2015-04-22 11:00:00,15.69,15.7,15.65,15.67,4088400.0,12.6298,12.6378,12.5976,12.6137,4088400.0
2015-04-22 11:30:00,15.67,15.69,15.65,15.69,3361200.0,12.6137,12.6298,12.5976,12.6298,3361200.0
2015-04-22 12:00:00,15.69,15.71,15.65,15.71,5594500.0,12.6298,12.6459,12.5976,12.6459,5594500.0
2015-04-22 12:30:00,15.71,15.76,15.7,15.74,4465900.0,12.6459,12.6861,12.6378,12.67,4465900.0
2015-04-22 13:00:00,15.74,15.79,15.73,15.78,4076600.0,12.67,12.7103,12.662,12.7022,4076600.0
2015-04-22 13:30:00,15.79,15.83,15.76,15.81,4892400.0,12.7103,12.7425,12.6861,12.7264,4892400.0
2015-04-22 14:00:00,15.82,15.83,15.76,15.77,4490300.0,12.7344,12.7425,12.6861,12.6942,4490300.0
2015-04-22 14:30:00,15.78,15.8,15.77,15.79,2386300.0,12.7022,12.7183,12.6942,12.7103,2386300.0
2015-04-22 15:00:00,15.79,15.8,15.75,15.77,4342700.0,12.7103,12.7183,12.6781,12.6942,4342700.0
2015-04-22 15:30:00,15.78,15.78,15.73,15.74,8473000.0,12.7022,12.7022,12.662,12.67,8473000.0
2015-04-23 09:30:00,15.72,15.78,15.68,15.76,5236100.0,12.6539,12.7022,12.6217,12.6861,5236100.0
2015-04-23 10:00:00,15.75,15.77,15.69,15.71,4503000.0,12.6781,12.6942,12.6298,12.6459,4503000.0
2015-04-23 10:30:00,15.71,15.74,15.7,15.72,3373500.0,12.6459,12.67,12.6378,12.6539,3373500.0
2015-04-23 11:00:00,15.72,15.75,15.7,15.71,2651800.0,12.6539,12.6781,12.6378,12.6459,2651800.0
2015-04-23 11:30:00,15.71,15.79,15.7,15.76,3037800.0,12.6459,12.7103,12.6378,12.6861,3037800.0
2015-04-23 12:00:00,15.76,15.78,15.74,15.76,4471100.0,12.6861,12.7022,12.67,12.6861,4471100.0
2015-04-23 12:30:00,15.76,15.8,15.75,15.78,2298200.0,12.6861,12.7183,12.6781,12.7022,2298200.0
2015-04-23 13:00:00,15.78,15.8,15.76,15.78,1750000.0,12.7022,12.7183,12.6861,12.7022,1750000.0
2015-04-23 13:30:00,15.77,15.78,15.75,15.76,2753200.0,12.6942,12.7022,12.6781,12.6861,2753200.0
2015-04-23 14:00:00,15.75,15.76,15.73,15.74,1763300.0,12.6781,12.6861,12.662,12.67,1763300.0
2015-04-23 14:30:00,15.74,15.75,15.73,15.74,1930100.0,12.67,12.6781,12.662,12.67,1930100.0
2015-04-23 15:00:00,15.74,15.77,15.74,15.74,2412200.0,12.67,12.6942,12.67,12.67,2412200.0
2015-04-23 15:30:00,15.74,15.75,15.69,15.7,6776400.0,12.67,12.6781,12.6298,12.6378,6776400.0
2015-04-24 09:30:00,15.71,15.75,15.64,15.69,6771900.0,12.6459,12.6781,12.5895,12.6298,6771900.0
2015-04-24 10:00:00,15.69,15.69,15.64,15.65,3318800.0,12.6298,12.6298,12.5895,12.5976,3318800.0
2015-04-24 10:30:00,15.65,15.67,15.61,15.63,3205300.0,12.5976,12.6137,12.5654,12.5815,3205300.0
2015-04-24 11:00:00,15.64,15.65,15.62,15.63,2607300.0,12.5895,12.5976,12.5734,12.5815,2607300.0
2015-04-24 11:30:00,15.63,15.64,15.61,15.63,1591100.0,12.5815,12.5895,12.5654,12.5815,1591100.0
2015-04-24 12:00:00,15.63,15.67,15.62,15.66,2265200.0,12.5815,12.6137,12.5734,12.6056,2265200.0
2015-04-24 12:30:00,15.66,15.68,15.64,15.65,2016000.0,12.6056,12.6217,12.5895,12.5976,2016000.0
2015-04-24 13:00:00,15.66,15.66,15.63,15.66,2392800.0,12.6056,12.6056,12.5815,12.6056,2392800.0
2015-04-24 13:30:00,15.66,15.68,15.65,15.66,1684300.0,12.6056,12.6217,12.5976,12.6056,1684300.0
2015-04-24 14:00:00,15.67,15.68,15.65,15.67,1928000.0,12.6137,12.6217,12.5976,12.6137,1928000.0
2015-04-24 14:30:00,15.68,15.68,15.62,15.63,1907200.0,12.6217,12.6217,12.5734,12.5815,1907200.0
2015-04-24 15:00:00,15.62,15.65,15.62,15.64,1968900.0,12.5734,12.5976,12.5734,12.5895,1968900.0
2015-04-24 15:30:00,15.64,15.66,15.63,15.64,5178600.0,12.5895,12.6056,12.5815,12.5895,5178600.0
2015-04-27 09:30:00,15.63,15.74,15.63,15.72,6434500.0,12.5815,12.67,12.5815,12.6539,6434500.0
2015-04-27 10:00:00,15.72,15.76,15.7,15.75,4477200.0,12.6539,12.6861,12.6378,12.6781,4477200.0
2015-04-27 10:30:00,15.75,15.75,15.68,15.7,3494800.0,12.6781,12.6781,12.6217,12.6378,3494800.0
2015-04-27 11:00:00,15.7,15.71,15.68,15.7,2054200.0,12.6378,12.6459,12.6217,12.6378,2054200.0
2015-04-27 11:30:00,15.7,15.71,15.68,15.69,3387000.0,12.6378,12.6459,12.6217,12.6298,3387000.0
2015-04-27 12:00:00,15.69,15.69,15.63,15.67,2550800.0,12.6298,12.6298,12.5815,12.6137,2550800.0
2015-04-27 12:30:00,15.67,15.68,15.62,15.63,1607400.0,12.6137,12.6217,12.5734,12.5815,1607400.0
2015-04-27 13:00:00,15.63,15.66,15.6,15.64,2638700.0,12.5815,12.6056,12.5573,12.5895,2638700.0
2015-04-27 13:30:00,15.64,15.65,15.6,15.63,2385100.0,12.5895,12.5976,12.5573,12.5815,2385100.0
2015-04-27 14:00:00,15.63,15.63,15.61,15.63,1488000.0,12.5815,12.5815,12.5654,12.5815,1488000.0
2015-04-27 14:30:00,15.63,15.64,15.6,15.61,2037600.0,12.5815,12.5895,12.5573,12.5654,2037600.0
2015-04-27 15:00:00,15.61,15.63,15.59,15.61,3851800.0,12.5654,12.5815,12.5493,12.5654,3851800.0
2015-04-27 15:30:00,15.61,15.61,15.56,15.56,10844200.0,12.5654,12.5654,12.5251,12.5251,10844200.0
2015-04-28 09:30:00,15.58,15.63,15.54,15.54,6115200.0,12.5412,12.5815,12.509,12.509,6115200.0
2015-04-28 10:00:00,15.54,15.56,15.5,15.55,7360100.0,12.509,12.5251,12.4768,12.5171,7360100.0
2015-04-28 10:30:00,15.54,15.59,15.52,15.55,4951100.0,12.509,12.5493,12.4929,12.5171,4951100.0
2015-04-28 11:00:00,15.55,15.6,15.55,15.58,3263300.0,12.5171,12.5573,12.5171,12.5412,3263300.0
2015-04-28 11:30:00,15.58,15.63,15.58,15.6,3666600.0,12.5412,12.5815,12.5412,12.5573,3666600.0
2015-04-28 12:00:00,15.6,15.63,15.59,15.6,2488000.0,12.5573,12.5815,12.5493,12.5573,2488000.0
2015-04-28 12:30:00,15.6,15.64,15.59,15.62,2242700.0,12.5573,12.5895,12.5493,12.5734,2242700.0
2015-04-28 13:00:00,15.63,15.68,15.62,15.68,3092300.0,12.5815,12.6217,12.5734,12.6217,3092300.0
2015-04-28 13:30:00,15.68,15.69,15.66,15.67,2988400.0,12.6217,12.6298,12.6056,12.6137,2988400.0
2015-04-28 14:00:00,15.67,15.67,15.62,15.66,3906800.0,12.6137,12.6137,12.5734,12.6056,3906800.0
2015-04-28 14:30:00,15.66,15.7,15.65,15.7,2161500.0,12.6056,12.6378,12.5976,12.6378,2161500.0
2015-04-28 15:00:00,15.69,15.71,15.68,15.69,3065200.0,12.6298,12.6459,12.6217,12.6298,3065200.0
2015-04-28 15:30:00,15.68,15.69,15.64,15.66,6768900.0,12.6217,12.6298,12.5895,12.6056,6768900.0
2015-04-29 09:30:00,15.6,15.86,15.57,15.83,17534200.0,12.5573,12.7666,12.5332,12.7425,17534200.0
2015-04-29 10:00:00,15.82,15.85,15.8,15.82,10999900.0,12.7344,12.7586,12.7183,12.7344,10999900.0
2015-04-29 10:30:00,15.82,15.91,15.81,15.91,9718300.0,12.7344,12.8069,12.7264,12.8069,9718300.0
2015-04-29 11:00:00,15.91,15.97,15.89,15.91,10470300.0,12.8069,12.8552,12.7908,12.8069,10470300.0
2015-04-29 11:30:00,15.91,15.97,15.9,15.97,7882800.0,12.8069,12.8552,12.7988,12.8552,7882800.0
2015-04-29 12:00:00,15.96,15.99,15.94,15.95,9197600.0,12.8471,12.8712,12.831,12.8391,9197600.0
2015-04-29 12:30:00,15.96,15.98,15.94,15.97,4010000.0,12.8471,12.8632,12.831,12.8552,4010000.0
2015-04-29 13:00:00,15.96,15.98,15.94,15.97,5461300.0,12.8471,12.8632,12.831,12.8552,5461300.0
2015-04-29 13:30:00,15.98,15.99,15.93,15.94,6945300.0,12.8632,12.8712,12.823,12.831,6945300.0
2015-04-29 14:00:00,15.94,16.01,15.9,15.98,13571700.0,12.831,12.8873,12.7988,12.8632,13571700.0
2015-04-29 14:30:00,15.99,16.04,15.97,16.0,7132900.0,12.8712,12.9115,12.8552,12.8793,7132900.0
2015-04-29 15:00:00,15.99,16.01,15.95,15.97,6274300.0,12.8712,12.8873,12.8391,12.8552,6274300.0
2015-04-29 15:30:00,15.97,16.0,15.95,15.98,8623900.0,12.8552,12.8793,12.8391,12.8632,8623900.0
2015-04-30 09:30:00,16.0,16.05,15.87,15.88,10520700.0,12.8793,12.9195,12.7747,12.7827,10520700.0
2015-04-30 10:00:00,15.88,15.91,15.79,15.86,7104300.0,12.7827,12.8069,12.7103,12.7666,7104300.0
2015-04-30 10:30:00,15.86,15.9,15.82,15.84,4549400.0,12.7666,12.7988,12.7344,12.7505,4549400.0
2015-04-30 11:00:00,15.85,16.0,15.84,15.99,6174300.0,12.7586,12.8793,12.7505,12.8712,6174300.0
2015-04-30 11:30:00,15.99,16.0,15.95,15.96,4515100.0,12.8712,12.8793,12.8391,12.8471,4515100.0
2015-04-30 12:00:00,15.95,15.99,15.95,15.98,2607600.0,12.8391,12.8712,12.8391,12.8632,2607600.0
2015-04-30 12:30:00,15.98,15.99,15.94,15.95,3707700.0,12.8632,12.8712,12.831,12.8391,3707700.0
2015-04-30 13:00:00,15.96,15.99,15.95,15.98,2416400.0,12.8471,12.8712,12.8391,12.8632,2416400.0
2015-04-30 13:30:00,15.98,16.0,15.97,15.99,3438200.0,12.8632,12.8793,12.8552,12.8712,3438200.0
2015-04-30 14:00:00,15.99,16.0,15.91,15.92,3961100.0,12.8712,12.8793,12.8069,12.8149,3961100.0
2015-04-30 14:30:00,15.92,15.94,15.88,15.89,3990600.0,12.8149,12.831,12.7827,12.7908,3990600.0
2015-04-30 15:00:00,15.88,15.89,15.81,15.88,8172000.0,12.7827,12.7908,12.7264,12.7827,8172000.0
2015-04-30 15:30:00,15.89,15.93,15.87,15.92,9498700.0,12.7908,12.823,12.7747,12.8149,9498700.0
2015-05-01 09:30:00,16.0,16.05,15.92,15.95,6991500.0,12.8793,12.9195,12.8149,12.8391,6991500.0
2015-05-01 10:00:00,15.95,16.05,15.95,16.02,6624000.0,12.8391,12.9195,12.8391,12.8954,6624000.0
2015-05-01 10:30:00,16.03,16.05,15.99,16.0,4855400.0,12.9034,12.9195,12.8712,12.8793,4855400.0
2015-05-01 11:00:00,16.0,16.04,15.97,16.03,4551000.0,12.8793,12.9115,12.8552,12.9034,4551000.0
2015-05-01 11:30:00,16.03,16.05,15.99,16.04,4617900.0,12.9034,12.9195,12.8712,12.9115,4617900.0
2015-05-01 12:00:00,16.04,16.06,16.01,16.05,4510400.0,12.9115,12.9276,12.8873,12.9195,4510400.0
2015-05-01 12:30:00,16.05,16.07,16.03,16.04,3986200.0,12.9195,12.9356,12.9034,12.9115,3986200.0
2015-05-01 13:00:00,16.04,16.1,16.04,16.08,4834400.0,12.9115,12.9598,12.9115,12.9437,4834400.0
2015-05-01 13:30:00,16.08,16.1,16.06,16.09,4460300.0,12.9437,12.9598,12.9276,12.9517,4460300.0
2015-05-01 14:00:00,16.09,16.14,16.08,16.11,7285000.0,12.9517,12.992,12.9437,12.9678,7285000.0
2015-05-01 14:30:00,16.12,16.15,16.11,16.12,5882000.0,12.9759,13.0,12.9678,12.9759,5882000.0
2015-05-01 15:00:00,16.12,16.13,16.09,16.1,4663000.0,12.9759,12.9839,12.9517,12.9598,4663000.0
2015-05-01 15:30:00,16.1,16.11,16.08,16.1,9595300.0,12.9598,12.9678,12.9437,12.9598,9595300.0
2015-05-04 09:30:00,16.14,16.21,16.12,16.21,10060200.0,12.992,13.0483,12.9759,13.0483,10060200.0
2015-05-04 10:00:00,16.21,16.24,16.2,16.24,3912700.0,13.0483,13.0725,13.0403,13.0725,3912700.0
2015-05-04 10:30:00,16.23,16.29,16.23,16.24,5274200.0,13.0644,13.1127,13.0644,13.0725,5274200.0
2015-05-04 11:00:00,16.24,16.26,16.22,16.26,4406600.0,13.0725,13.0886,13.0564,13.0886,4406600.0
2015-05-04 11:30:00,16.25,16.31,16.24,16.3,4834000.0,13.0805,13.1288,13.0725,13.1208,4834000.0
2015-05-04 12:00:00,16.3,16.36,16.29,16.35,6635200.0,13.1208,13.1691,13.1127,13.161,6635200.0
2015-05-04 12:30:00,16.35,16.37,16.32,16.35,3759700.0,13.161,13.1771,13.1369,13.161,3759700.0
2015-05-04 13:00:00,16.34,16.37,16.33,16.33,3201500.0,13.153,13.1771,13.1449,13.1449,3201500.0
2015-05-04 13:30:00,16.34,16.36,16.31,16.35,3836200.0,13.153,13.1691,13.1288,13.161,3836200.0
2015-05-04 14:00:00,16.35,16.39,16.34,16.39,4436800.0,13.161,13.1932,13.153,13.1932,4436800.0
2015-05-04 14:30:00,16.39,16.42,16.38,16.39,5065300.0,13.1932,13.2174,13.1852,13.1932,5065300.0
2015-05-04 15:00:00,16.39,16.45,16.37,16.45,5783800.0,13.1932,13.2415,13.1771,13.2415,5783800.0
2015-05-04 15:30:00,16.44,16.45,16.42,16.45,11245000.0,13.2335,13.2415,13.2174,13.2415,11245000.0
2015-05-05 09:30:00,16.42,16.55,16.4,16.51,17237000.0,13.2174,13.322,13.2013,13.2898,17237000.0
2015-05-05 10:00:00,16.52,16.59,16.5,16.58,9697800.0,13.2979,13.3542,13.2818,13.3462,9697800.0
2015-05-05 10:30:00,16.58,16.61,16.54,16.59,7966300.0,13.3462,13.3703,13.314,13.3542,7966300.0
2015-05-05 11:00:00,16.6,16.61,16.45,16.46,9040500.0,13.3623,13.3703,13.2415,13.2496,9040500.0
2015-05-05 11:30:00,16.46,16.47,16.4,16.43,8263300.0,13.2496,13.2576,13.2013,13.2254,8263300.0
2015-05-05 12:00:00,16.43,16.54,16.42,16.49,4807900.0,13.2254,13.314,13.2174,13.2737,4807900.0
2015-05-05 12:30:00,16.49,16.55,16.47,16.5,4302900.0,13.2737,13.322,13.2576,13.2818,4302900.0
2015-05-05 13:00:00,16.5,16.51,16.43,16.5,6501300.0,13.2818,13.2898,13.2254,13.2818,6501300.0
2015-05-05 13:30:00,16.5,16.52,16.45,16.45,5377300.0,13.2818,13.2979,13.2415,13.2415,5377300.0
2015-05-05 14:00:00,16.45,16.47,16.38,16.39,5102600.0,13.2415,13.2576,13.1852,13.1932,5102600.0
2015-05-05 14:30:00,16.39,16.41,16.34,16.35,5043200.0,13.1932,13.2093,13.153,13.161,5043200.0
2015-05-05 15:00:00,16.34,16.39,16.34,16.38,6001800.0,13.153,13.1932,13.153,13.1852,6001800.0
2015-05-05 15:30:00,16.38,16.41,16.33,16.35,9455500.0,13.1852,13.2093,13.1449,13.161,9455500.0
2015-05-06 09:30:00,16.36,16.49,16.3,16.34,13578300.0,13.1691,13.2737,13.1208,13.153,13578300.0
2015-05-06 10:00:00,16.34,16.36,16.25,16.28,9930400.0,13.153,13.1691,13.0805,13.1047,9930400.0
2015-05-06 10:30:00,16.27,16.45,16.27,16.41,7662000.0,13.0966,13.2415,13.0966,13.2093,7662000.0
2015-05-06 11:00:00,16.42,16.44,16.32,16.38,4841900.0,13.2174,13.2335,13.1369,13.1852,4841900.0
2015-05-06 11:30:00,16.37,16.38,16.3,16.31,2933300.0,13.1771,13.1852,13.1208,13.1288,2933300.0
2015-05-06 12:00:00,16.31,16.32,16.24,16.28,3820200.0,13.1288,13.1369,13.0725,13.1047,3820200.0
2015-05-06 12:30:00,16.29,16.29,16.22,16.23,2893600.0,13.1127,13.1127,13.0564,13.0644,2893600.0
2015-05-06 13:00:00,16.23,16.25,16.18,16.2,4592200.0,13.0644,13.0805,13.0242,13.0403,4592200.0
2015-05-06 13:30:00,16.2,16.21,16.13,16.18,3871300.0,13.0403,13.0483,12.9839,13.0242,3871300.0
2015-05-06 14:00:00,16.18,16.19,16.13,16.15,4136700.0,13.0242,13.0322,12.9839,13.0,4136700.0
2015-05-06 14:30:00,16.14,16.16,16.08,16.16,6168800.0,12.992,13.0081,12.9437,13.0081,6168800.0
2015-05-06 15:00:00,16.16,16.18,16.11,16.18,4974800.0,13.0081,13.0242,12.9678,13.0242,4974800.0
2015-05-06 15:30:00,16.18,16.3,16.16,16.3,21975100.0,13.0242,13.1208,13.0081,13.1208,21975100.0
2015-05-07 09:30:00,16.23,16.24,16.09,16.17,14615600.0,13.0644,13.0725,12.9517,13.0161,14615600.0
2015-05-07 10:00:00,16.17,16.22,16.14,16.19,7846100.0,13.0161,13.0564,12.992,13.0322,7846100.0
2015-05-07 10:30:00,16.18,16.29,16.17,16.28,5575300.0,13.0242,13.1127,13.0161,13.1047,5575300.0
2015-05-07 11:00:00,16.27,16.3,16.23,16.29,4205600.0,13.0966,13.1208,13.0644,13.1127,4205600.0
2015-05-07 11:30:00,16.3,16.3,16.26,16.27,3737900.0,13.1208,13.1208,13.0886,13.0966,3737900.0
2015-05-07 12:00:00,16.27,16.33,16.26,16.3,5323000.0,13.0966,13.1449,13.0886,13.1208,5323000.0
2015-05-07 12:30:00,16.3,16.33,16.28,16.28,2363500.0,13.1208,13.1449,13.1047,13.1047,2363500.0
2015-05-07 13:00:00,16.29,16.31,16.23,16.25,4298400.0,13.1127,13.1288,13.0644,13.0805,4298400.0
2015-05-07 13:30:00,16.25,16.29,16.23,16.28,3854700.0,13.0805,13.1127,13.0644,13.1047,3854700.0
2015-05-07 14:00:00,16.28,16.29,16.27,16.28,1677600.0,13.1047,13.1127,13.0966,13.1047,1677600.0
2015-05-07 14:30:00,16.28,16.29,16.25,16.25,2896100.0,13.1047,13.1127,13.0805,13.0805,2896100.0
2015-05-07 15:00:00,16.25,16.26,16.21,16.22,3720400.0,13.0805,13.0886,13.0483,13.0564,3720400.0
2015-05-07 15:30:00,16.22,16.25,16.22,16.23,8567500.0,13.0564,13.0805,13.0564,13.0644,8567500.0
2015-05-08 09:30:00,16.33,16.41,16.3,16.32,15761600.0,13.1449,13.2093,13.1208,13.1369,15761600.0
2015-05-08 10:00:00,16.31,16.34,16.22,16.25,9304000.0,13.1288,13.153,13.0564,13.0805,9304000.0
2015-05-08 10:30:00,16.25,16.32,16.24,16.3,5156100.0,13.0805,13.1369,13.0725,13.1208,5156100.0
2015-05-08 11:00:00,16.31,16.37,16.29,16.33,6070600.0,13.1288,13.1771,13.1127,13.1449,6070600.0
2015-05-08 11:30:00,16.34,16.37,16.32,16.35,4061400.0,13.153,13.1771,13.1369,13.161,4061400.0
2015-05-08 12:00:00,16.34,16.35,16.32,16.35,4838700.0,13.153,13.161,13.1369,13.161,4838700.0
2015-05-08 12:30:00,16.35,16.37,16.34,16.37,3766700.0,13.161,13.1771,13.153,13.1771,3766700.0
2015-05-08 13:00:00,16.37,16.42,16.36,16.4,5814700.0,13.1771,13.2174,13.1691,13.2013,5814700.0
2015-05-08 13:30:00,16.4,16.41,16.38,16.39,1924000.0,13.2013,13.2093,13.1852,13.1932,1924000.0
2015-05-08 14:00:00,16.39,16.43,16.37,16.41,5730500.0,13.1932,13.2254,13.1771,13.2093,5730500.0
2015-05-08 14:30:00,16.41,16.43,16.38,16.43,4347900.0,13.2093,13.2254,13.1852,13.2254,4347900.0
2015-05-08 15:00:00,16.43,16.43,16.4,16.41,2777000.0,13.2254,13.2254,13.2013,13.2093,2777000.0
2015-05-08 15:30:00,16.41,16.46,16.41,16.44,11890100.0,13.2093,13.2496,13.2093,13.2335,11890100.0
2015-05-11 09:30:00,16.45,16.59,16.43,16.54,9374400.0,13.2415,13.3542,13.2254,13.314,9374400.0
2015-05-11 10:00:00,16.54,16.56,16.5,16.51,3775100.0,13.314,13.3301,13.2818,13.2898,3775100.0
2015-05-11 10:30:00,16.51,16.54,16.45,16.53,4605900.0,13.2898,13.314,13.2415,13.3059,4605900.0
2015-05-11 11:00:00,16.53,16.56,16.5,16.53,3521700.0,13.3059,13.3301,13.2818,13.3059,3521700.0
2015-05-11 11:30:00,16.53,16.56,16.52,16.53,2961700.0,13.3059,13.3301,13.2979,13.3059,2961700.0
2015-05-11 12:00:00,16.54,16.54,16.5,16.52,2868800.0,13.314,13.314,13.2818,13.2979,2868800.0
2015-05-11 12:30:00,16.52,16.54,16.51,16.54,2419400.0,13.2979,13.314,13.2898,13.314,2419400.0
2015-05-11 13:00:00,16.54,16.57,16.53,16.57,2056100.0,13.314,13.3381,13.3059,13.3381,2056100.0
2015-05-11 13:30:00,16.57,16.58,16.55,16.55,2845600.0,13.3381,13.3462,13.322,13.322,2845600.0
2015-05-11 14:00:00,16.55,16.56,16.52,16.55,2557800.0,13.322,13.3301,13.2979,13.322,2557800.0
2015-05-11 14:30:00,16.55,16.55,16.51,16.52,4092400.0,13.322,13.322,13.2898,13.2979,4092400.0
2015-05-11 15:00:00,16.51,16.56,16.49,16.55,4610200.0,13.2898,13.3301,13.2737,13.322,4610200.0
2015-05-11 15:30:00,16.55,16.56,16.49,16.49,6917200.0,13.322,13.3301,13.2737,13.2737,6917200.0
2015-05-12 09:30:00,16.46,16.47,16.39,16.43,7896200.0,13.2496,13.2576,13.1932,13.2254,7896200.0
2015-05-12 10:00:00,16.42,16.43,16.37,16.38,6693000.0,13.2174,13.2254,13.1771,13.1852,6693000.0
2015-05-12 10:30:00,16.38,16.48,16.38,16.45,5154700.0,13.1852,13.2657,13.1852,13.2415,5154700.0
2015-05-12 11:00:00,16.46,16.48,16.4,16.42,4203900.0,13.2496,13.2657,13.2013,13.2174,4203900.0
2015-05-12 11:30:00,16.42,16.45,16.41,16.42,2085400.0,13.2174,13.2415,13.2093,13.2174,2085400.0
2015-05-12 12:00:00,16.42,16.43,16.38,16.38,2548200.0,13.2174,13.2254,13.1852,13.1852,2548200.0
2015-05-12 12:30:00,16.39,16.41,16.37,16.39,3555800.0,13.1932,13.2093,13.1771,13.1932,3555800.0
2015-05-12 13:00:00,16.38,16.41,16.37,16.39,2515700.0,13.1852,13.2093,13.1771,13.1932,2515700.0
2015-05-12 13:30:00,16.39,16.39,16.36,16.38,1880800.0,13.1932,13.1932,13.1691,13.1852,1880800.0
2015-05-12 14:00:00,16.39,16.4,16.35,16.38,3447600.0,13.1932,13.2013,13.161,13.1852,3447600.0
2015-05-12 14:30:00,16.38,16.42,16.37,16.4,4088200.0,13.1852,13.2174,13.1771,13.2013,4088200.0
2015-05-12 15:00:00,16.41,16.45,16.39,16.43,4447000.0,13.2093,13.2415,13.1932,13.2254,4447000.0
2015-05-12 15:30:00,16.43,16.44,16.39,16.42,6445600.0,13.2254,13.2335,13.1932,13.2174,6445600.0
2015-05-13 09:30:00,16.44,16.47,16.36,16.46,8220800.0,13.2335,13.2576,13.1691,13.2496,8220800.0
2015-05-13 10:00:00,16.45,16.47,16.38,16.41,3649600.0,13.2415,13.2576,13.1852,13.2093,3649600.0
2015-05-13 10:30:00,16.4,16.45,16.39,16.39,4588000.0,13.2013,13.2415,13.1932,13.1932,4588000.0
2015-05-13 11:00:00,16.39,16.44,16.38,16.44,2942600.0,13.1932,13.2335,13.1852,13.2335,2942600.0
2015-05-13 11:30:00,16.43,16.5,16.42,16.48,3286400.0,13.2254,13.2818,13.2174,13.2657,3286400.0
2015-05-13 12:00:00,16.48,16.52,16.47,16.49,2782800.0,13.2657,13.2979,13.2576,13.2737,2782800.0
2015-05-13 12:30:00,16.49,16.5,16.47,16.48,1397300.0,13.2737,13.2818,13.2576,13.2657,1397300.0
2015-05-13 13:00:00,16.47,16.51,16.47,16.51,1621100.0,13.2576,13.2898,13.2576,13.2898,1621100.0
2015-05-13 13:30:00,16.51,16.52,16.48,16.49,1600900.0,13.2898,13.2979,13.2657,13.2737,1600900.0
2015-05-13 14:00:00,16.49,16.5,16.43,16.45,2343900.0,13.2737,13.2818,13.2254,13.2415,2343900.0
2015-05-13 14:30:00,16.45,16.49,16.44,16.47,2344300.0,13.2415,13.2737,13.2335,13.2576,2344300.0
2015-05-13 15:00:00,16.48,16.49,16.46,16.47,3198200.0,13.2657,13.2737,13.2496,13.2576,3198200.0
2015-05-13 15:30:00,16.48,16.49,16.46,16.47,4977900.0,13.2657,13.2737,13.2496,13.2576,4977900.0
2015-05-14 09:30:00,16.53,16.59,16.51,16.56,7221600.0,13.3059,13.3542,13.2898,13.3301,7221600.0
2015-05-14 10:00:00,16.55,16.58,16.54,16.55,3256100.0,13.322,13.3462,13.314,13.322,3256100.0
2015-05-14 10:30:00,16.55,16.56,16.49,16.51,3887000.0,13.322,13.3301,13.2737,13.2898,3887000.0
2015-05-14 11:00:00,16.5,16.51,16.46,16.48,3688400.0,13.2818,13.2898,13.2496,13.2657,3688400.0
2015-05-14 11:30:00,16.48,16.48,16.45,16.47,3071700.0,13.2657,13.2657,13.2415,13.2576,3071700.0
2015-05-14 12:00:00,16.46,16.5,16.45,16.49,1994400.0,13.2496,13.2818,13.2415,13.2737,1994400.0
2015-05-14 12:30:00,16.48,16.5,16.46,16.49,1684600.0,13.2657,13.2818,13.2496,13.2737,1684600.0
2015-05-14 13:00:00,16.48,16.54,16.48,16.53,3091800.0,13.2657,13.314,13.2657,13.3059,3091800.0
2015-05-14 13:30:00,16.54,16.55,16.51,16.53,2361800.0,13.314,13.322,13.2898,13.3059,2361800.0
2015-05-14 14:00:00,16.52,16.53,16.5,16.53,2456600.0,13.2979,13.3059,13.2818,13.3059,2456600.0
2015-05-14 14:30:00,16.53,16.54,16.47,16.5,3144500.0,13.3059,13.314,13.2576,13.2818,3144500.0
2015-05-14 15:00:00,16.5,16.54,16.49,16.52,3370600.0,13.2818,13.314,13.2737,13.2979,3370600.0
2015-05-14 15:30:00,16.52,16.53,16.47,16.51,12125700.0,13.2979,13.3059,13.2576,13.2898,12125700.0
2015-05-15 09:30:00,16.52,16.52,16.41,16.48,7530100.0,13.2979,13.2979,13.2093,13.2657,7530100.0
2015-05-15 10:00:00,16.47,16.48,16.33,16.4,6708100.0,13.2576,13.2657,13.1449,13.2013,6708100.0
2015-05-15 10:30:00,16.4,16.44,16.37,16.4,3478500.0,13.2013,13.2335,13.1771,13.2013,3478500.0
2015-05-15 11:00:00,16.39,16.42,16.35,16.36,2705100.0,13.1932,13.2174,13.161,13.1691,2705100.0
2015-05-15 11:30:00,16.35,16.36,16.31,16.33,3433500.0,13.161,13.1691,13.1288,13.1449,3433500.0
2015-05-15 12:00:00,16.32,16.34,16.3,16.32,4669800.0,13.1369,13.153,13.1208,13.1369,4669800.0
2015-05-15 12:30:00,16.32,16.36,16.31,16.36,2707600.0,13.1369,13.1691,13.1288,13.1691,2707600.0
2015-05-15 13:00:00,16.35,16.37,16.34,16.34,2124200.0,13.161,13.1771,13.153,13.153,2124200.0
2015-05-15 13:30:00,16.35,16.36,16.31,16.33,2014100.0,13.161,13.1691,13.1288,13.1449,2014100.0
2015-05-15 14:00:00,16.32,16.35,16.32,16.35,1585000.0,13.1369,13.161,13.1369,13.161,1585000.0
2015-05-15 14:30:00,16.35,16.39,16.34,16.38,2874400.0,13.161,13.1932,13.153,13.1852,2874400.0
2015-05-15 15:00:00,16.38,16.38,16.33,16.35,2850300.0,13.1852,13.1852,13.1449,13.161,2850300.0
2015-05-15 15:30:00,16.35,16.37,16.34,16.37,6878500.0,13.161,13.1771,13.153,13.1771,6878500.0
2015-05-18 09:30:00,16.31,16.5,16.31,16.46,8592400.0,13.1288,13.2818,13.1288,13.2496,8592400.0
2015-05-18 10:00:00,16.47,16.48,16.44,16.46,3914700.0,13.2576,13.2657,13.2335,13.2496,3914700.0
2015-05-18 10:30:00,16.46,16.49,16.45,16.48,2534400.0,13.2496,13.2737,13.2415,13.2657,2534400.0
2015-05-18 11:00:00,16.48,16.5,16.48,16.5,2131800.0,13.2657,13.2818,13.2657,13.2818,2131800.0
2015-05-18 11:30:00,16.5,16.51,16.47,16.5,3751800.0,13.2818,13.2898,13.2576,13.2818,3751800.0
2015-05-18 12:00:00,16.5,16.51,16.48,16.48,1391100.0,13.2818,13.2898,13.2657,13.2657,1391100.0
2015-05-18 12:30:00,16.48,16.49,16.47,16.47,1019100.0,13.2657,13.2737,13.2576,13.2576,1019100.0
2015-05-18 13:00:00,16.47,16.5,16.46,16.49,2104400.0,13.2576,13.2818,13.2496,13.2737,2104400.0
2015-05-18 13:30:00,16.48,16.54,16.48,16.52,4740100.0,13.2657,13.314,13.2657,13.2979,4740100.0
2015-05-18 14:00:00,16.52,16.54,16.51,16.52,2907100.0,13.2979,13.314,13.2898,13.2979,2907100.0
2015-05-18 14:30:00,16.53,16.54,16.51,16.52,2201600.0,13.3059,13.314,13.2898,13.2979,2201600.0
2015-05-18 15:00:00,16.53,16.54,16.52,16.54,3494800.0,13.3059,13.314,13.2979,13.314,3494800.0
2015-05-18 15:30:00,16.54,16.54,16.5,16.52,7963000.0,13.314,13.314,13.2818,13.2979,7963000.0
2015-05-19 09:30:00,16.59,16.7,16.58,16.7,12772100.0,13.3542,13.4428,13.3462,13.4428,12772100.0
2015-05-19 10:00:00,16.7,16.75,16.69,16.74,8994300.0,13.4428,13.483,13.4347,13.475,8994300.0
2015-05-19 10:30:00,16.73,16.75,16.7,16.7,6764200.0,13.4669,13.483,13.4428,13.4428,6764200.0
2015-05-19 11:00:00,16.71,16.74,16.67,16.74,6111200.0,13.4508,13.475,13.4186,13.475,6111200.0
2015-05-19 11:30:00,16.74,16.75,16.69,16.71,4864000.0,13.475,13.483,13.4347,13.4508,4864000.0
2015-05-19 12:00:00,16.71,16.72,16.71,16.71,1396000.0,13.4508,13.4589,13.4508,13.4508,1396000.0
2015-05-19 12:30:00,16.71,16.74,16.7,16.72,3457000.0,13.4508,13.475,13.4428,13.4589,3457000.0
2015-05-19 13:00:00,16.73,16.74,16.71,16.72,3281100.0,13.4669,13.475,13.4508,13.4589,3281100.0
2015-05-19 13:30:00,16.72,16.78,16.72,16.77,5646100.0,13.4589,13.5072,13.4589,13.4991,5646100.0
2015-05-19 14:00:00,16.77,16.78,16.74,16.74,3269900.0,13.4991,13.5072,13.475,13.475,3269900.0
2015-05-19 14:30:00,16.74,16.77,16.73,16.77,4560700.0,13.475,13.4991,13.4669,13.4991,4560700.0
2015-05-19 15:00:00,16.76,16.77,16.72,16.75,5272900.0,13.4911,13.4991,13.4589,13.483,5272900.0
2015-05-19 15:30:00,16.75,16.78,16.74,16.77,7063300.0,13.483,13.5072,13.475,13.4991,7063300.0
2015-05-20 09:30:00,16.78,16.78,16.63,16.66,9648500.0,13.5072,13.5072,13.3864,13.4106,9648500.0
2015-05-20 10:00:00,16.66,16.79,16.65,16.78,6616100.0,13.4106,13.5152,13.4025,13.5072,6616100.0
2015-05-20 10:30:00,16.79,16.84,16.78,16.8,5158500.0,13.5152,13.5555,13.5072,13.5233,5158500.0
2015-05-20 11:00:00,16.8,16.81,16.72,16.73,4247200.0,13.5233,13.5313,13.4589,13.4669,4247200.0
2015-05-20 11:30:00,16.73,16.75,16.71,16.73,4121500.0,13.4669,13.483,13.4508,13.4669,4121500.0
2015-05-20 12:00:00,16.72,16.78,16.71,16.77,3596900.0,13.4589,13.5072,13.4508,13.4991,3596900.0
2015-05-20 12:30:00,16.77,16.78,16.75,16.78,5631600.0,13.4991,13.5072,13.483,13.5072,5631600.0
2015-05-20 13:00:00,16.78,16.78,16.75,16.77,2249300.0,13.5072,13.5072,13.483,13.4991,2249300.0
2015-05-20 13:30:00,16.77,16.78,16.75,16.78,1857600.0,13.4991,13.5072,13.483,13.5072,1857600.0
2015-05-20 14:00:00,16.78,16.85,16.77,16.82,6837100.0,13.5072,13.5635,13.4991,13.5394,6837100.0
2015-05-20 14:30:00,16.82,16.83,16.75,16.75,3818800.0,13.5394,13.5474,13.483,13.483,3818800.0
2015-05-20 15:00:00,16.75,16.77,16.69,16.73,4475800.0,13.483,13.4991,13.4347,13.4669,4475800.0
2015-05-20 15:30:00,16.73,16.75,16.71,16.73,4786600.0,13.4669,13.483,13.4508,13.4669,4786600.0
2015-05-21 09:30:00,16.71,16.71,16.57,16.57,7916400.0,13.4508,13.4508,13.3381,13.3381,7916400.0
2015-05-21 10:00:00,16.57,16.65,16.56,16.62,6090900.0,13.3381,13.4025,13.3301,13.3784,6090900.0
2015-05-21 10:30:00,16.61,16.65,16.59,16.63,3493800.0,13.3703,13.4025,13.3542,13.3864,3493800.0
2015-05-21 11:00:00,16.62,16.68,16.61,16.68,3760200.0,13.3784,13.4267,13.3703,13.4267,3760200.0
2015-05-21 11:30:00,16.68,16.69,16.65,16.69,2572900.0,13.4267,13.4347,13.4025,13.4347,2572900.0
2015-05-21 12:00:00,16.7,16.74,16.68,16.73,3374900.0,13.4428,13.475,13.4267,13.4669,3374900.0
2015-05-21 12:30:00,16.73,16.75,16.7,16.71,2483100.0,13.4669,13.483,13.4428,13.4508,2483100.0
2015-05-21 13:00:00,16.72,16.73,16.71,16.71,2142800.0,13.4589,13.4669,13.4508,13.4508,2142800.0
2015-05-21 13:30:00,16.71,16.73,16.7,16.71,2557200.0,13.4508,13.4669,13.4428,13.4508,2557200.0
2015-05-21 14:00:00,16.71,16.74,16.71,16.73,1605600.0,13.4508,13.475,13.4508,13.4669,1605600.0
2015-05-21 14:30:00,16.73,16.74,16.71,16.71,2159000.0,13.4669,13.475,13.4508,13.4508,2159000.0
2015-05-21 15:00:00,16.71,16.72,16.69,16.71,2154600.0,13.4508,13.4589,13.4347,13.4508,2154600.0
2015-05-21 15:30:00,16.71,16.75,16.7,16.73,7611100.0,13.4508,13.483,13.4428,13.4669,7611100.0
2015-05-22 09:30:00,16.72,16.8,16.7,16.77,6962000.0,13.4589,13.5233,13.4428,13.4991,6962000.0
2015-05-22 10:00:00,16.77,16.8,16.74,16.76,2948800.0,13.4991,13.5233,13.475,13.4911,2948800.0
2015-05-22 10:30:00,16.75,16.77,16.72,16.75,2843500.0,13.483,13.4991,13.4589,13.483,2843500.0
2015-05-22 11:00:00,16.74,16.76,16.71,16.74,4107400.0,13.475,13.4911,13.4508,13.475,4107400.0
2015-05-22 11:30:00,16.75,16.78,16.73,16.78,2362000.0,13.483,13.5072,13.4669,13.5072,2362000.0
2015-05-22 12:00:00,16.77,16.8,16.76,16.8,2361100.0,13.4991,13.5233,13.4911,13.5233,2361100.0
2015-05-22 12:30:00,16.79,16.8,16.74,16.77,2471900.0,13.5152,13.5233,13.475,13.4991,2471900.0
2015-05-22 13:00:00,16.78,16.8,16.75,16.79,3137000.0,13.5072,13.5233,13.483,13.5152,3137000.0
2015-05-22 13:30:00,16.79,16.8,16.77,16.79,2202000.0,13.5152,13.5233,13.4991,13.5152,2202000.0
2015-05-22 14:00:00,16.79,16.79,16.75,16.77,1560400.0,13.5152,13.5152,13.483,13.4991,1560400.0
2015-05-22 14:30:00,16.76,16.8,16.76,16.77,2627800.0,13.4911,13.5233,13.4911,13.4991,2627800.0
2015-05-22 15:00:00,16.77,16.8,16.76,16.8,2372500.0,13.4991,13.5233,13.4911,13.5233,2372500.0
2015-05-22 15:30:00,16.8,16.8,16.75,16.76,5078900.0,13.5233,13.5233,13.483,13.4911,5078900.0
2015-05-26 09:30:00,16.73,16.73,16.58,16.63,10413800.0,13.4669,13.4669,13.3462,13.3864,10413800.0
2015-05-26 10:00:00,16.64,16.65,16.6,16.64,6274500.0,13.3945,13.4025,13.3623,13.3945,6274500.0
2015-05-26 10:30:00,16.64,16.64,16.53,16.54,5639100.0,13.3945,13.3945,13.3059,13.314,5639100.0
2015-05-26 11:00:00,16.54,16.55,16.47,16.53,8015400.0,13.314,13.322,13.2576,13.3059,8015400.0
2015-05-26 11:30:00,16.52,16.55,16.46,16.48,4988500.0,13.2979,13.322,13.2496,13.2657,4988500.0
2015-05-26 12:00:00,16.49,16.51,16.48,16.51,3286200.0,13.2737,13.2898,13.2657,13.2898,3286200.0
2015-05-26 12:30:00,16.51,16.51,16.47,16.47,2516900.0,13.2898,13.2898,13.2576,13.2576,2516900.0
2015-05-26 13:00:00,16.48,16.49,16.45,16.47,4710400.0,13.2657,13.2737,13.2415,13.2576,4710400.0
2015-05-26 13:30:00,16.46,16.47,16.43,16.46,3910400.0,13.2496,13.2576,13.2254,13.2496,3910400.0
2015-05-26 14:00:00,16.46,16.51,16.45,16.47,3283000.0,13.2496,13.2898,13.2415,13.2576,3283000.0
2015-05-26 14:30:00,16.46,16.48,16.45,16.47,2763300.0,13.2496,13.2657,13.2415,13.2576,2763300.0
2015-05-26 15:00:00,16.46,16.51,16.46,16.48,5029000.0,13.2496,13.2898,13.2496,13.2657,5029000.0
2015-05-26 15:30:00,16.48,16.51,16.48,16.49,9231900.0,13.2657,13.2898,13.2657,13.2737,9231900.0
2015-05-27 09:30:00,16.56,16.67,16.54,16.66,11949100.0,13.3301,13.4186,13.314,13.4106,11949100.0
2015-05-27 10:00:00,16.66,16.67,16.62,16.64,5706600.0,13.4106,13.4186,13.3784,13.3945,5706600.0
2015-05-27 10:30:00,16.64,16.68,16.63,16.67,4252000.0,13.3945,13.4267,13.3864,13.4186,4252000.0
2015-05-27 11:00:00,16.67,16.68,16.64,16.66,3541900.0,13.4186,13.4267,13.3945,13.4106,3541900.0
2015-05-27 11:30:00,16.66,16.67,16.63,16.66,2223500.0,13.4106,13.4186,13.3864,13.4106,2223500.0
2015-05-27 12:00:00,16.65,16.67,16.64,16.64,2557800.0,13.4025,13.4186,13.3945,13.3945,2557800.0
2015-05-27 12:30:00,16.64,16.67,16.64,16.66,2330100.0,13.3945,13.4186,13.3945,13.4106,2330100.0
2015-05-27 13:00:00,16.66,16.69,16.65,16.68,2496700.0,13.4106,13.4347,13.4025,13.4267,2496700.0
2015-05-27 13:30:00,16.68,16.69,16.67,16.69,2577000.0,13.4267,13.4347,13.4186,13.4347,2577000.0
2015-05-27 14:00:00,16.68,16.69,16.65,16.68,4045300.0,13.4267,13.4347,13.4025,13.4267,4045300.0
2015-05-27 14:30:00,16.68,16.69,16.66,16.66,2808500.0,13.4267,13.4347,13.4106,13.4106,2808500.0
2015-05-27 15:00:00,16.66,16.68,16.66,16.68,5109400.0,13.4106,13.4267,13.4106,13.4267,5109400.0
2015-05-27 15:30:00,16.68,16.75,16.67,16.74,15483400.0,13.4267,13.483,13.4186,13.475,15483400.0
2015-05-28 09:30:00,16.72,16.73,16.64,16.64,6811400.0,13.4589,13.4669,13.3945,13.3945,6811400.0
2015-05-28 10:00:00,16.64,16.68,16.63,16.65,4961500.0,13.3945,13.4267,13.3864,13.4025,4961500.0
2015-05-28 10:30:00,16.65,16.65,16.58,16.62,4566000.0,13.4025,13.4025,13.3462,13.3784,4566000.0
2015-05-28 11:00:00,16.62,16.66,16.61,16.64,3025000.0,13.3784,13.4106,13.3703,13.3945,3025000.0
2015-05-28 11:30:00,16.63,16.65,16.6,16.64,2830600.0,13.3864,13.4025,13.3623,13.3945,2830600.0
2015-05-28 12:00:00,16.64,16.65,16.62,16.64,2144600.0,13.3945,13.4025,13.3784,13.3945,2144600.0
2015-05-28 12:30:00,16.64,16.64,16.59,16.61,2136200.0,13.3945,13.3945,13.3542,13.3703,2136200.0
2015-05-28 13:00:00,16.61,16.64,16.6,16.61,2014700.0,13.3703,13.3945,13.3623,13.3703,2014700.0
2015-05-28 13:30:00,16.61,16.62,16.59,16.6,2349800.0,13.3703,13.3784,13.3542,13.3623,2349800.0
2015-05-28 14:00:00,16.61,16.63,16.58,16.63,2554900.0,13.3703,13.3864,13.3462,13.3864,2554900.0
2015-05-28 14:30:00,16.63,16.66,16.62,16.66,2267200.0,13.3864,13.4106,13.3784,13.4106,2267200.0
2015-05-28 15:00:00,16.66,16.69,16.65,16.69,3265200.0,13.4106,13.4347,13.4025,13.4347,3265200.0
2015-05-28 15:30:00,16.69,16.7,16.67,16.69,5330700.0,13.4347,13.4428,13.4186,13.4347,5330700.0
2015-05-29 09:30:00,16.66,16.67,16.58,16.62,6261700.0,13.4106,13.4186,13.3462,13.3784,6261700.0
2015-05-29 10:00:00,16.62,16.63,16.55,16.55,3968000.0,13.3784,13.3864,13.322,13.322,3968000.0
2015-05-29 10:30:00,16.55,16.56,16.47,16.51,5627500.0,13.322,13.3301,13.2576,13.2898,5627500.0
2015-05-29 11:00:00,16.51,16.53,16.48,16.48,3622200.0,13.2898,13.3059,13.2657,13.2657,3622200.0
2015-05-29 11:30:00,16.48,16.55,16.47,16.54,3750500.0,13.2657,13.322,13.2576,13.314,3750500.0
2015-05-29 12:00:00,16.54,16.58,16.53,16.57,2731100.0,13.314,13.3462,13.3059,13.3381,2731100.0
2015-05-29 12:30:00,16.57,16.6,16.57,16.57,1638500.0,13.3381,13.3623,13.3381,13.3381,1638500.0
2015-05-29 13:00:00,16.57,16.59,16.55,16.59,1778900.0,13.3381,13.3542,13.322,13.3542,1778900.0
2015-05-29 13:30:00,16.59,16.59,16.53,16.54,1570600.0,13.3542,13.3542,13.3059,13.314,1570600.0
2015-05-29 14:00:00,16.54,16.54,16.5,16.51,2908700.0,13.314,13.314,13.2818,13.2898,2908700.0
2015-05-29 14:30:00,16.51,16.54,16.5,16.53,2209700.0,13.2898,13.314,13.2818,13.3059,2209700.0
2015-05-29 15:00:00,16.53,16.55,16.52,16.54,5447100.0,13.3059,13.322,13.2979,13.314,5447100.0
2015-05-29 15:30:00,16.53,16.55,16.51,16.52,7770500.0,13.3059,13.322,13.2898,13.2979,7770500.0
2015-06-01 09:30:00,16.58,16.64,16.48,16.52,9551134.0,13.3462,13.3945,13.2657,13.2979,9551134.0
2015-06-01 10:00:00,16.52,16.6,16.47,16.52,7563840.0,13.2979,13.3623,13.2576,13.2979,7563840.0
2015-06-01 10:30:00,16.51,16.54,16.48,16.53,4278989.0,13.2898,13.314,13.2657,13.3059,4278989.0
2015-06-01 11:00:00,16.53,16.57,16.51,16.51,2379554.0,13.3059,13.3381,13.2898,13.2898,2379554.0
2015-06-01 11:30:00,16.51,16.56,16.51,16.54,3403158.0,13.2898,13.3301,13.2898,13.314,3403158.0
2015-06-01 12:00:00,16.54,16.58,16.53,16.58,2293209.0,13.314,13.3462,13.3059,13.3462,2293209.0
2015-06-01 12:30:00,16.58,16.58,16.54,16.57,1569412.0,13.3462,13.3462,13.314,13.3381,1569412.0
2015-06-01 13:00:00,16.56,16.59,16.56,16.58,2315354.0,13.3301,13.3542,13.3301,13.3462,2315354.0
2015-06-01 13:30:00,16.58,16.6,16.57,16.58,2205728.0,13.3462,13.3623,13.3381,13.3462,2205728.0
2015-06-01 14:00:00,16.59,16.6,16.58,16.6,2049371.0,13.3542,13.3623,13.3462,13.3623,2049371.0
2015-06-01 14:30:00,16.59,16.61,16.57,16.6,6248490.0,13.3542,13.3703,13.3381,13.3623,6248490.0
2015-06-01 15:00:00,16.6,16.62,16.57,16.58,3469592.0,13.3623,13.3784,13.3381,13.3462,3469592.0
2015-06-01 15:30:00,16.57,16.58,16.53,16.54,7545929.0,13.3381,13.3462,13.3059,13.314,7545929.0
2015-06-02 09:30:00,16.52,16.57,16.5,16.54,5899120.0,13.2979,13.3381,13.2818,13.314,5899120.0
2015-06-02 10:00:00,16.53,16.61,16.52,16.6,6508718.0,13.3059,13.3703,13.2979,13.3623,6508718.0
2015-06-02 10:30:00,16.59,16.65,16.59,16.61,2788948.0,13.3542,13.4025,13.3542,13.3703,2788948.0
2015-06-02 11:00:00,16.61,16.64,16.58,16.62,4256100.0,13.3703,13.3945,13.3462,13.3784,4256100.0
2015-06-02 11:30:00,16.62,16.68,16.61,16.68,3550731.0,13.3784,13.4267,13.3703,13.4267,3550731.0
2015-06-02 12:00:00,16.67,16.73,16.66,16.73,5670782.0,13.4186,13.4669,13.4106,13.4669,5670782.0
2015-06-02 12:30:00,16.72,16.75,16.72,16.73,3829962.0,13.4589,13.483,13.4589,13.4669,3829962.0
2015-06-02 13:00:00,16.73,16.75,16.71,16.74,3701063.0,13.4669,13.483,13.4508,13.475,3701063.0
2015-06-02 13:30:00,16.73,16.75,16.72,16.73,1719488.0,13.4669,13.483,13.4589,13.4669,1719488.0
2015-06-02 14:00:00,16.73,16.76,16.72,16.73,6397309.0,13.4669,13.4911,13.4589,13.4669,6397309.0
2015-06-02 14:30:00,16.73,16.74,16.69,16.72,2398567.0,13.4669,13.475,13.4347,13.4589,2398567.0
2015-06-02 15:00:00,16.71,16.72,16.69,16.71,3545557.0,13.4508,13.4589,13.4347,13.4508,3545557.0
2015-06-02 15:30:00,16.71,16.73,16.71,16.71,9170357.0,13.4508,13.4669,13.4508,13.4508,9170357.0
2015-06-03 09:30:00,16.79,16.82,16.74,16.81,8504856.0,13.5551,13.5793,13.5148,13.5713,8504856.0
2015-06-03 10:00:00,16.8,16.9,16.76,16.9,9724009.0,13.5632,13.6439,13.5309,13.6439,9724009.0
2015-06-03 10:30:00,16.89,16.9,16.87,16.9,5190186.0,13.6359,13.6439,13.6197,13.6439,5190186.0
2015-06-03 11:00:00,16.89,16.93,16.89,16.89,6682226.0,13.6359,13.6682,13.6359,13.6359,6682226.0
2015-06-03 11:30:00,16.9,16.9,16.85,16.88,6453752.0,13.6439,13.6439,13.6036,13.6278,6453752.0
2015-06-03 12:00:00,16.88,16.9,16.86,16.89,4383365.0,13.6278,13.6439,13.6116,13.6359,4383365.0
2015-06-03 12:30:00,16.9,16.95,16.89,16.95,5545668.0,13.6439,13.6843,13.6359,13.6843,5545668.0
2015-06-03 13:00:00,16.94,16.98,16.94,16.97,3926846.0,13.6762,13.7085,13.6762,13.7004,3926846.0
2015-06-03 13:30:00,16.97,17.0,16.95,16.96,7560205.0,13.7004,13.7247,13.6843,13.6924,7560205.0
2015-06-03 14:00:00,16.96,17.02,16.96,16.99,8939635.0,13.6924,13.7408,13.6924,13.7166,8939635.0
2015-06-03 14:30:00,16.99,16.99,16.94,16.95,3948682.0,13.7166,13.7166,13.6762,13.6843,3948682.0
2015-06-03 15:00:00,16.95,16.97,16.92,16.95,3215647.0,13.6843,13.7004,13.6601,13.6843,3215647.0
2015-06-03 15:30:00,16.95,16.97,16.93,16.95,9940098.0,13.6843,13.7004,13.6682,13.6843,9940098.0
2015-06-04 09:30:00,16.87,16.97,16.84,16.95,10409014.0,13.6197,13.7004,13.5955,13.6843,10409014.0
2015-06-04 10:00:00,16.94,16.98,16.9,16.92,4876187.0,13.6762,13.7085,13.6439,13.6601,4876187.0
2015-06-04 10:30:00,16.92,16.93,16.83,16.83,5484412.0,13.6601,13.6682,13.5874,13.5874,5484412.0
2015-06-04 11:00:00,16.83,16.89,16.8,16.86,4199177.0,13.5874,13.6359,13.5632,13.6116,4199177.0
2015-06-04 11:30:00,16.87,16.87,16.78,16.82,3454701.0,13.6197,13.6197,13.5471,13.5793,3454701.0
2015-06-04 12:00:00,16.81,16.83,16.78,16.79,2536212.0,13.5713,13.5874,13.5471,13.5551,2536212.0
2015-06-04 12:30:00,16.8,16.83,16.78,16.8,2120257.0,13.5632,13.5874,13.5471,13.5632,2120257.0
2015-06-04 13:00:00,16.8,16.8,16.72,16.75,4209227.0,13.5632,13.5632,13.4986,13.5228,4209227.0
2015-06-04 13:30:00,16.76,16.79,16.73,16.76,2539231.0,13.5309,13.5551,13.5067,13.5309,2539231.0
2015-06-04 14:00:00,16.76,16.82,16.74,16.78,3394824.0,13.5309,13.5793,13.5148,13.5471,3394824.0
2015-06-04 14:30:00,16.78,16.79,16.75,16.77,1491233.0,13.5471,13.5551,13.5228,13.539,1491233.0
2015-06-04 15:00:00,16.77,16.8,16.76,16.78,4039898.0,13.539,13.5632,13.5309,13.5471,4039898.0
2015-06-04 15:30:00,16.77,16.8,16.76,16.8,7465795.0,13.539,13.5632,13.5309,13.5632,7465795.0
2015-06-05 09:30:00,17.04,17.16,16.96,17.14,23015344.0,13.757,13.8538,13.6924,13.8377,23015344.0
2015-06-05 10:00:00,17.13,17.35,17.13,17.3,20120031.0,13.8296,14.0072,13.8296,13.9669,20120031.0
2015-06-05 10:30:00,17.3,17.35,17.19,17.21,14839013.0,13.9669,14.0072,13.8781,13.8942,14839013.0
2015-06-05 11:00:00,17.21,17.29,17.17,17.21,7919847.0,13.8942,13.9588,13.8619,13.8942,7919847.0
2015-06-05 11:30:00,17.21,17.22,17.15,17.16,6699824.0,13.8942,13.9023,13.8458,13.8538,6699824.0
2015-06-05 12:00:00,17.16,17.17,17.08,17.09,5447049.0,13.8538,13.8619,13.7893,13.7973,5447049.0
2015-06-05 12:30:00,17.09,17.2,17.07,17.2,4012276.0,13.7973,13.8861,13.7812,13.8861,4012276.0
2015-06-05 13:00:00,17.2,17.27,17.19,17.2,7285599.0,13.8861,13.9426,13.8781,13.8861,7285599.0
2015-06-05 13:30:00,17.2,17.23,17.16,17.2,3167221.0,13.8861,13.9104,13.8538,13.8861,3167221.0
2015-06-05 14:00:00,17.2,17.22,17.18,17.2,2659697.0,13.8861,13.9023,13.87,13.8861,2659697.0
2015-06-05 14:30:00,17.21,17.22,17.18,17.2,2625453.0,13.8942,13.9023,13.87,13.8861,2625453.0
2015-06-05 15:00:00,17.2,17.22,17.15,17.15,3331743.0,13.8861,13.9023,13.8458,13.8458,3331743.0
2015-06-05 15:30:00,17.15,17.19,17.14,17.18,9457294.0,13.8458,13.8781,13.8377,13.87,9457294.0
2015-06-08 09:30:00,17.27,17.33,17.15,17.16,11666421.0,13.9426,13.9911,13.8458,13.8538,11666421.0
2015-06-08 10:00:00,17.16,17.17,17.08,17.16,5678538.0,13.8538,13.8619,13.7893,13.8538,5678538.0
2015-06-08 10:30:00,17.16,17.19,17.13,17.13,4006593.0,13.8538,13.8781,13.8296,13.8296,4006593.0
2015-06-08 11:00:00,17.13,17.16,17.1,17.12,3236776.0,13.8296,13.8538,13.8054,13.8215,3236776.0
2015-06-08 11:30:00,17.12,17.15,17.1,17.14,2362558.0,13.8215,13.8458,13.8054,13.8377,2362558.0
2015-06-08 12:00:00,17.14,17.15,17.12,17.13,1108442.0,13.8377,13.8458,13.8215,13.8296,1108442.0
2015-06-08 12:30:00,17.12,17.13,17.09,17.11,2077006.0,13.8215,13.8296,13.7973,13.8135,2077006.0
2015-06-08 13:00:00,17.12,17.12,17.09,17.11,2383091.0,13.8215,13.8215,13.7973,13.8135,2383091.0
2015-06-08 13:30:00,17.11,17.11,17.07,17.09,2768510.0,13.8135,13.8135,13.7812,13.7973,2768510.0
2015-06-08 14:00:00,17.09,17.09,17.05,17.09,2766811.0,13.7973,13.7973,13.765,13.7973,2766811.0
2015-06-08 14:30:00,17.09,17.14,17.08,17.13,3679295.0,13.7973,13.8377,13.7893,13.8296,3679295.0
2015-06-08 15:00:00,17.13,17.15,17.12,17.15,3506240.0,13.8296,13.8458,13.8215,13.8458,3506240.0
2015-06-08 15:30:00,17.15,17.15,17.05,17.07,9113232.0,13.8458,13.8458,13.765,13.7812,9113232.0
2015-06-09 09:30:00,17.05,17.12,17.0,17.05,10237743.0,13.765,13.8215,13.7247,13.765,10237743.0
2015-06-09 10:00:00,17.05,17.13,17.03,17.08,5711049.0,13.765,13.8296,13.7489,13.7893,5711049.0
2015-06-09 10:30:00,17.08,17.23,17.06,17.22,7327220.0,13.7893,13.9104,13.7731,13.9023,7327220.0
2015-06-09 11:00:00,17.22,17.24,17.2,17.24,4311412.0,13.9023,13.9184,13.8861,13.9184,4311412.0
2015-06-09 11:30:00,17.23,17.29,17.23,17.27,6070948.0,13.9104,13.9588,13.9104,13.9426,6070948.0
2015-06-09 12:00:00,17.26,17.3,17.25,17.27,4027622.0,13.9346,13.9669,13.9265,13.9426,4027622.0
2015-06-09 12:30:00,17.28,17.31,17.27,17.29,3410168.0,13.9507,13.9749,13.9426,13.9588,3410168.0
2015-06-09 13:00:00,17.29,17.34,17.28,17.34,4298007.0,13.9588,13.9992,13.9507,13.9992,4298007.0
2015-06-09 13:30:00,17.34,17.35,17.3,17.32,5750945.0,13.9992,14.0072,13.9669,13.983,5750945.0
2015-06-09 14:00:00,17.32,17.34,17.3,17.31,3196309.0,13.983,13.9992,13.9669,13.9749,3196309.0
2015-06-09 14:30:00,17.32,17.34,17.3,17.33,3442355.0,13.983,13.9992,13.9669,13.9911,3442355.0
2015-06-09 15:00:00,17.32,17.34,17.26,17.28,7444625.0,13.983,13.9992,13.9346,13.9507,7444625.0
2015-06-09 15:30:00,17.28,17.31,17.27,17.29,7577339.0,13.9507,13.9749,13.9426,13.9588,7577339.0
2015-06-10 09:30:00,17.39,17.48,17.36,17.44,10631096.0,14.0395,14.1122,14.0153,14.0799,10631096.0
2015-06-10 10:00:00,17.45,17.52,17.43,17.52,12071242.0,14.088,14.1445,14.0718,14.1445,12071242.0
2015-06-10 10:30:00,17.52,17.56,17.49,17.55,9589397.0,14.1445,14.1768,14.1203,14.1687,9589397.0
2015-06-10 11:00:00,17.55,17.62,17.52,17.57,9565538.0,14.1687,14.2252,14.1445,14.1848,9565538.0
2015-06-10 11:30:00,17.57,17.61,17.56,17.6,6612581.0,14.1848,14.2171,14.1768,14.2091,6612581.0
2015-06-10 12:00:00,17.59,17.6,17.57,17.59,3885944.0,14.201,14.2091,14.1848,14.201,3885944.0
2015-06-10 12:30:00,17.59,17.6,17.57,17.58,2150237.0,14.201,14.2091,14.1848,14.1929,2150237.0
2015-06-10 13:00:00,17.59,17.6,17.56,17.56,3214860.0,14.201,14.2091,14.1768,14.1768,3214860.0
2015-06-10 13:30:00,17.56,17.57,17.51,17.55,3874961.0,14.1768,14.1848,14.1364,14.1687,3874961.0
2015-06-10 14:00:00,17.55,17.58,17.54,17.58,4446824.0,14.1687,14.1929,14.1606,14.1929,4446824.0
2015-06-10 14:30:00,17.57,17.58,17.55,17.57,2294078.0,14.1848,14.1929,14.1687,14.1848,2294078.0
2015-06-10 15:00:00,17.57,17.59,17.56,17.59,3736289.0,14.1848,14.201,14.1768,14.201,3736289.0
2015-06-10 15:30:00,17.59,17.59,17.56,17.58,11809500.0,14.201,14.201,14.1768,14.1929,11809500.0
2015-06-11 09:30:00,17.62,17.68,17.57,17.64,14527090.0,14.2252,14.2737,14.1848,14.2414,14527090.0
2015-06-11 10:00:00,17.64,17.65,17.58,17.59,6060283.0,14.2414,14.2494,14.1929,14.201,6060283.0
2015-06-11 10:30:00,17.59,17.6,17.47,17.47,9753978.0,14.201,14.2091,14.1041,14.1041,9753978.0
2015-06-11 11:00:00,17.47,17.53,17.44,17.49,9996006.0,14.1041,14.1526,14.0799,14.1203,9996006.0
2015-06-11 11:30:00,17.48,17.55,17.48,17.5,4049864.0,14.1122,14.1687,14.1122,14.1283,4049864.0
2015-06-11 12:00:00,17.5,17.56,17.49,17.55,2683830.0,14.1283,14.1768,14.1203,14.1687,2683830.0
2015-06-11 12:30:00,17.56,17.57,17.51,17.53,2561263.0,14.1768,14.1848,14.1364,14.1526,2561263.0
2015-06-11 13:00:00,17.53,17.53,17.49,17.52,2293522.0,14.1526,14.1526,14.1203,14.1445,2293522.0
2015-06-11 13:30:00,17.52,17.57,17.51,17.56,2830756.0,14.1445,14.1848,14.1364,14.1768,2830756.0
2015-06-11 14:00:00,17.55,17.56,17.51,17.55,2201489.0,14.1687,14.1768,14.1364,14.1687,2201489.0
2015-06-11 14:30:00,17.55,17.55,17.5,17.53,2221760.0,14.1687,14.1687,14.1283,14.1526,2221760.0
2015-06-11 15:00:00,17.53,17.54,17.49,17.51,3356462.0,14.1526,14.1606,14.1203,14.1364,3356462.0
2015-06-11 15:30:00,17.51,17.52,17.47,17.5,8270728.0,14.1364,14.1445,14.1041,14.1283,8270728.0
2015-06-12 09:30:00,17.45,17.58,17.44,17.47,8534853.0,14.088,14.1929,14.0799,14.1041,8534853.0
2015-06-12 10:00:00,17.47,17.51,17.42,17.43,5264035.0,14.1041,14.1364,14.0637,14.0718,5264035.0
2015-06-12 10:30:00,17.43,17.44,17.36,17.37,5089582.0,14.0718,14.0799,14.0153,14.0234,5089582.0
2015-06-12 11:00:00,17.37,17.49,17.37,17.48,4976281.0,14.0234,14.1203,14.0234,14.1122,4976281.0
2015-06-12 11:30:00,17.48,17.49,17.41,17.41,3233765.0,14.1122,14.1203,14.0557,14.0557,3233765.0
2015-06-12 12:00:00,17.41,17.45,17.4,17.45,2200311.0,14.0557,14.088,14.0476,14.088,2200311.0
2015-06-12 12:30:00,17.45,17.45,17.42,17.42,2410417.0,14.088,14.088,14.0637,14.0637,2410417.0
2015-06-12 13:00:00,17.43,17.45,17.42,17.45,1374070.0,14.0718,14.088,14.0637,14.088,1374070.0
2015-06-12 13:30:00,17.45,17.47,17.43,17.47,1857351.0,14.088,14.1041,14.0718,14.1041,1857351.0
2015-06-12 14:00:00,17.47,17.47,17.44,17.44,1119236.0,14.1041,14.1041,14.0799,14.0799,1119236.0
2015-06-12 14:30:00,17.45,17.45,17.43,17.43,1720763.0,14.088,14.088,14.0718,14.0718,1720763.0
2015-06-12 15:00:00,17.43,17.47,17.42,17.47,2550544.0,14.0718,14.1041,14.0637,14.1041,2550544.0
2015-06-12 15:30:00,17.46,17.5,17.46,17.5,6824089.0,14.096,14.1283,14.096,14.1283,6824089.0
2015-06-15 09:30:00,17.33,17.36,17.25,17.33,11195230.0,13.9911,14.0153,13.9265,13.9911,11195230.0
2015-06-15 10:00:00,17.34,17.4,17.31,17.38,5404663.0,13.9992,14.0476,13.9749,14.0315,5404663.0
2015-06-15 10:30:00,17.38,17.4,17.36,17.39,3484325.0,14.0315,14.0476,14.0153,14.0395,3484325.0
2015-06-15 11:00:00,17.4,17.46,17.39,17.41,4725705.0,14.0476,14.096,14.0395,14.0557,4725705.0
2015-06-15 11:30:00,17.41,17.49,17.4,17.47,3497282.0,14.0557,14.1203,14.0476,14.1041,3497282.0
2015-06-15 12:00:00,17.46,17.47,17.4,17.43,4033322.0,14.096,14.1041,14.0476,14.0718,4033322.0
2015-06-15 12:30:00,17.43,17.47,17.42,17.46,2005960.0,14.0718,14.1041,14.0637,14.096,2005960.0
2015-06-15 13:00:00,17.46,17.48,17.45,17.46,2451442.0,14.096,14.1122,14.088,14.096,2451442.0
2015-06-15 13:30:00,17.45,17.5,17.43,17.43,5666926.0,14.088,14.1283,14.0718,14.0718,5666926.0
2015-06-15 14:00:00,17.43,17.47,17.43,17.45,3319730.0,14.0718,14.1041,14.0718,14.088,3319730.0
2015-06-15 14:30:00,17.45,17.45,17.4,17.41,4139800.0,14.088,14.088,14.0476,14.0557,4139800.0
2015-06-15 15:00:00,17.42,17.45,17.4,17.45,3924282.0,14.0637,14.088,14.0476,14.088,3924282.0
2015-06-15 15:30:00,17.45,17.48,17.44,17.47,11015596.0,14.088,14.1122,14.0799,14.1041,11015596.0
2015-06-16 09:30:00,17.46,17.56,17.37,17.44,9522698.0,14.096,14.1768,14.0234,14.0799,9522698.0
2015-06-16 10:00:00,17.45,17.47,17.4,17.43,3989888.0,14.088,14.1041,14.0476,14.0718,3989888.0
2015-06-16 10:30:00,17.43,17.49,17.42,17.48,2759890.0,14.0718,14.1203,14.0637,14.1122,2759890.0
2015-06-16 11:00:00,17.48,17.54,17.46,17.52,4218093.0,14.1122,14.1606,14.096,14.1445,4218093.0
2015-06-16 11:30:00,17.51,17.54,17.5,17.53,2783687.0,14.1364,14.1606,14.1283,14.1526,2783687.0
2015-06-16 12:00:00,17.53,17.53,17.49,17.51,2057693.0,14.1526,14.1526,14.1203,14.1364,2057693.0
2015-06-16 12:30:00,17.51,17.53,17.49,17.52,2124741.0,14.1364,14.1526,14.1203,14.1445,2124741.0
2015-06-16 13:00:00,17.52,17.53,17.5,17.53,1846204.0,14.1445,14.1526,14.1283,14.1526,1846204.0
2015-06-16 13:30:00,17.52,17.53,17.51,17.51,1398390.0,14.1445,14.1526,14.1364,14.1364,1398390.0
2015-06-16 14:00:00,17.52,17.54,17.51,17.51,2656571.0,14.1445,14.1606,14.1364,14.1364,2656571.0
2015-06-16 14:30:00,17.52,17.54,17.5,17.53,3293502.0,14.1445,14.1606,14.1283,14.1526,3293502.0
2015-06-16 15:00:00,17.53,17.54,17.51,17.52,2928427.0,14.1526,14.1606,14.1364,14.1445,2928427.0
2015-06-16 15:30:00,17.53,17.55,17.52,17.54,5144120.0,14.1526,14.1687,14.1445,14.1606,5144120.0
2015-06-17 09:30:00,17.59,17.6,17.48,17.49,8918987.0,14.201,14.2091,14.1122,14.1203,8918987.0
2015-06-17 10:00:00,17.49,17.52,17.43,17.44,6362487.0,14.1203,14.1445,14.0718,14.0799,6362487.0
2015-06-17 10:30:00,17.44,17.48,17.42,17.48,4228266.0,14.0799,14.1122,14.0637,14.1122,4228266.0
2015-06-17 11:00:00,17.48,17.5,17.45,17.45,2948155.0,14.1122,14.1283,14.088,14.088,2948155.0
2015-06-17 11:30:00,17.46,17.48,17.45,17.48,2347800.0,14.096,14.1122,14.088,14.1122,2347800.0
2015-06-17 12:00:00,17.48,17.48,17.42,17.46,2530858.0,14.1122,14.1122,14.0637,14.096,2530858.0
2015-06-17 12:30:00,17.45,17.46,17.4,17.44,2859279.0,14.088,14.096,14.0476,14.0799,2859279.0
2015-06-17 13:00:00,17.43,17.45,17.42,17.43,1965073.0,14.0718,14.088,14.0637,14.0718,1965073.0
2015-06-17 13:30:00,17.44,17.51,17.43,17.47,3847988.0,14.0799,14.1364,14.0718,14.1041,3847988.0
2015-06-17 14:00:00,17.47,17.57,17.4,17.43,15151359.0,14.1041,14.1848,14.0476,14.0718,15151359.0
2015-06-17 14:30:00,17.43,17.55,17.41,17.44,8804489.0,14.0718,14.1687,14.0557,14.0799,8804489.0
2015-06-17 15:00:00,17.43,17.47,17.38,17.38,7584674.0,14.0718,14.1041,14.0315,14.0315,7584674.0
2015-06-17 15:30:00,17.38,17.39,17.3,17.36,16544967.0,14.0315,14.0395,13.9669,14.0153,16544967.0
2015-06-18 09:30:00,17.35,17.4,17.23,17.28,12394998.0,14.0072,14.0476,13.9104,13.9507,12394998.0
2015-06-18 10:00:00,17.29,17.39,17.28,17.31,7999507.0,13.9588,14.0395,13.9507,13.9749,7999507.0
2015-06-18 10:30:00,17.31,17.32,17.23,17.29,6962679.0,13.9749,13.983,13.9104,13.9588,6962679.0
2015-06-18 11:00:00,17.29,17.31,17.24,17.27,5523172.0,13.9588,13.9749,13.9184,13.9426,5523172.0
2015-06-18 11:30:00,17.27,17.27,17.22,17.26,5391265.0,13.9426,13.9426,13.9023,13.9346,5391265.0
2015-06-18 12:00:00,17.25,17.28,17.22,17.27,6533750.0,13.9265,13.9507,13.9023,13.9426,6533750.0
2015-06-18 12:30:00,17.27,17.31,17.25,17.29,6651736.0,13.9426,13.9749,13.9265,13.9588,6651736.0
2015-06-18 13:00:00,17.29,17.32,17.26,17.3,3657655.0,13.9588,13.983,13.9346,13.9669,3657655.0
2015-06-18 13:30:00,17.3,17.34,17.27,17.34,4415964.0,13.9669,13.9992,13.9426,13.9992,4415964.0
2015-06-18 14:00:00,17.34,17.35,17.31,17.33,6428868.0,13.9992,14.0072,13.9749,13.9911,6428868.0
2015-06-18 14:30:00,17.32,17.37,17.32,17.36,3518495.0,13.983,14.0234,13.983,14.0153,3518495.0
2015-06-18 15:00:00,17.36,17.38,17.32,17.38,3531159.0,14.0153,14.0315,13.983,14.0315,3531159.0
2015-06-18 15:30:00,17.37,17.38,17.33,17.37,12780654.0,14.0234,14.0315,13.9911,14.0234,12780654.0
2015-06-19 09:30:00,17.28,17.39,17.26,17.34,15421714.0,13.9507,14.0395,13.9346,13.9992,15421714.0
2015-06-19 10:00:00,17.34,17.34,17.26,17.3,6689481.0,13.9992,13.9992,13.9346,13.9669,6689481.0
2015-06-19 10:30:00,17.3,17.31,17.25,17.31,4145126.0,13.9669,13.9749,13.9265,13.9749,4145126.0
2015-06-19 11:00:00,17.3,17.31,17.26,17.26,4858686.0,13.9669,13.9749,13.9346,13.9346,4858686.0
2015-06-19 11:30:00,17.27,17.27,17.22,17.24,5454159.0,13.9426,13.9426,13.9023,13.9184,5454159.0
2015-06-19 12:00:00,17.24,17.24,17.21,17.21,3609248.0,13.9184,13.9184,13.8942,13.8942,3609248.0
2015-06-19 12:30:00,17.21,17.23,17.2,17.21,2668130.0,13.8942,13.9104,13.8861,13.8942,2668130.0
2015-06-19 13:00:00,17.2,17.22,17.2,17.21,2430795.0,13.8861,13.9023,13.8861,13.8942,2430795.0
2015-06-19 13:30:00,17.21,17.25,17.2,17.21,3149658.0,13.8942,13.9265,13.8861,13.8942,3149658.0
2015-06-19 14:00:00,17.21,17.21,17.16,17.16,3259670.0,13.8942,13.8942,13.8538,13.8538,3259670.0
2015-06-19 14:30:00,17.16,17.17,17.12,17.13,4046103.0,13.8538,13.8619,13.8215,13.8296,4046103.0
2015-06-19 15:00:00,17.12,17.18,17.12,17.17,4516961.0,13.8215,13.87,13.8215,13.8619,4516961.0
2015-06-19 15:30:00,17.17,17.2,17.16,17.17,11013868.0,13.8619,13.8861,13.8538,13.8619,11013868.0
2015-06-22 09:30:00,17.36,17.45,17.35,17.41,10806161.0,14.0153,14.088,14.0072,14.0557,10806161.0
2015-06-22 10:00:00,17.41,17.5,17.4,17.5,7681880.0,14.0557,14.1283,14.0476,14.1283,7681880.0
2015-06-22 10:30:00,17.5,17.53,17.48,17.52,5763625.0,14.1283,14.1526,14.1122,14.1445,5763625.0
2015-06-22 11:00:00,17.51,17.52,17.48,17.49,3675476.0,14.1364,14.1445,14.1122,14.1203,3675476.0
2015-06-22 11:30:00,17.48,17.49,17.45,17.46,2715826.0,14.1122,14.1203,14.088,14.096,2715826.0
2015-06-22 12:00:00,17.46,17.47,17.43,17.45,2735211.0,14.096,14.1041,14.0718,14.088,2735211.0
2015-06-22 12:30:00,17.45,17.48,17.44,17.46,2292160.0,14.088,14.1122,14.0799,14.096,2292160.0
2015-06-22 13:00:00,17.47,17.48,17.46,17.46,1474053.0,14.1041,14.1122,14.096,14.096,1474053.0
2015-06-22 13:30:00,17.46,17.49,17.45,17.49,2127196.0,14.096,14.1203,14.088,14.1203,2127196.0
2015-06-22 14:00:00,17.49,17.49,17.46,17.48,1544436.0,14.1203,14.1203,14.096,14.1122,1544436.0
2015-06-22 14:30:00,17.47,17.5,17.47,17.49,2385611.0,14.1041,14.1283,14.1041,14.1203,2385611.0
2015-06-22 15:00:00,17.5,17.5,17.47,17.48,2014266.0,14.1283,14.1283,14.1041,14.1122,2014266.0
2015-06-22 15:30:00,17.48,17.49,17.46,17.47,7706316.0,14.1122,14.1203,14.096,14.1041,7706316.0
2015-06-23 09:30:00,17.56,17.67,17.55,17.67,9986724.0,14.1768,14.2656,14.1687,14.2656,9986724.0
2015-06-23 10:00:00,17.67,17.72,17.66,17.68,9774345.0,14.2656,14.3059,14.2575,14.2737,9774345.0
2015-06-23 10:30:00,17.68,17.7,17.61,17.63,6193038.0,14.2737,14.2898,14.2171,14.2333,6193038.0
2015-06-23 11:00:00,17.64,17.68,17.63,17.65,4753957.0,14.2414,14.2737,14.2333,14.2494,4753957.0
2015-06-23 11:30:00,17.65,17.67,17.62,17.62,3097644.0,14.2494,14.2656,14.2252,14.2252,3097644.0
2015-06-23 12:00:00,17.62,17.65,17.59,17.62,4242814.0,14.2252,14.2494,14.201,14.2252,4242814.0
2015-06-23 12:30:00,17.62,17.64,17.6,17.61,1228516.0,14.2252,14.2414,14.2091,14.2171,1228516.0
2015-06-23 13:00:00,17.61,17.64,17.6,17.63,2272705.0,14.2171,14.2414,14.2091,14.2333,2272705.0
2015-06-23 13:30:00,17.62,17.65,17.61,17.65,2740807.0,14.2252,14.2494,14.2171,14.2494,2740807.0
2015-06-23 14:00:00,17.64,17.65,17.62,17.64,1892185.0,14.2414,14.2494,14.2252,14.2414,1892185.0
2015-06-23 14:30:00,17.65,17.68,17.63,17.68,3148175.0,14.2494,14.2737,14.2333,14.2737,3148175.0
2015-06-23 15:00:00,17.67,17.68,17.65,17.66,1547758.0,14.2656,14.2737,14.2494,14.2575,1547758.0
2015-06-23 15:30:00,17.66,17.67,17.64,17.66,7729055.0,14.2575,14.2656,14.2414,14.2575,7729055.0
2015-06-24 09:30:00,17.53,17.66,17.5,17.63,7187031.0,14.1526,14.2575,14.1283,14.2333,7187031.0
2015-06-24 10:00:00,17.63,17.67,17.6,17.66,4695001.0,14.2333,14.2656,14.2091,14.2575,4695001.0
2015-06-24 10:30:00,17.67,17.69,17.61,17.62,3082257.0,14.2656,14.2817,14.2171,14.2252,3082257.0
2015-06-24 11:00:00,17.61,17.63,17.55,17.55,3928781.0,14.2171,14.2333,14.1687,14.1687,3928781.0
2015-06-24 11:30:00,17.55,17.57,17.51,17.54,5135943.0,14.1687,14.1848,14.1364,14.1606,5135943.0
2015-06-24 12:00:00,17.54,17.55,17.51,17.51,4341703.0,14.1606,14.1687,14.1364,14.1364,4341703.0
2015-06-24 12:30:00,17.52,17.53,17.5,17.51,2210614.0,14.1445,14.1526,14.1283,14.1364,2210614.0
2015-06-24 13:00:00,17.51,17.52,17.47,17.47,4142981.0,14.1364,14.1445,14.1041,14.1041,4142981.0
2015-06-24 13:30:00,17.48,17.48,17.45,17.48,3007049.0,14.1122,14.1122,14.088,14.1122,3007049.0
2015-06-24 14:00:00,17.48,17.48,17.45,17.48,2849513.0,14.1122,14.1122,14.088,14.1122,2849513.0
2015-06-24 14:30:00,17.48,17.51,17.46,17.5,3347129.0,14.1122,14.1364,14.096,14.1283,3347129.0
2015-06-24 15:00:00,17.5,17.52,17.47,17.51,3470455.0,14.1283,14.1445,14.1041,14.1364,3470455.0
2015-06-24 15:30:00,17.52,17.53,17.49,17.49,5664077.0,14.1445,14.1526,14.1203,14.1203,5664077.0
2015-06-25 09:30:00,17.57,17.62,17.45,17.53,7751704.0,14.1848,14.2252,14.088,14.1526,7751704.0
2015-06-25 10:00:00,17.53,17.54,17.47,17.52,5277418.0,14.1526,14.1606,14.1041,14.1445,5277418.0
2015-06-25 10:30:00,17.52,17.53,17.45,17.53,3732507.0,14.1445,14.1526,14.088,14.1526,3732507.0
2015-06-25 11:00:00,17.53,17.56,17.49,17.5,5660132.0,14.1526,14.1768,14.1203,14.1283,5660132.0
2015-06-25 11:30:00,17.5,17.55,17.49,17.53,3588807.0,14.1283,14.1687,14.1203,14.1526,3588807.0
2015-06-25 12:00:00,17.52,17.53,17.45,17.46,1693663.0,14.1445,14.1526,14.088,14.096,1693663.0
2015-06-25 12:30:00,17.45,17.48,17.44,17.46,2736206.0,14.088,14.1122,14.0799,14.096,2736206.0
2015-06-25 13:00:00,17.45,17.48,17.44,17.48,911815.0,14.088,14.1122,14.0799,14.1122,911815.0
2015-06-25 13:30:00,17.48,17.48,17.42,17.44,3423845.0,14.1122,14.1122,14.0637,14.0799,3423845.0
2015-06-25 14:00:00,17.44,17.44,17.35,17.37,4843183.0,14.0799,14.0799,14.0072,14.0234,4843183.0
2015-06-25 14:30:00,17.37,17.4,17.36,17.38,1505545.0,14.0234,14.0476,14.0153,14.0315,1505545.0
2015-06-25 15:00:00,17.39,17.44,17.38,17.41,4678240.0,14.0395,14.0799,14.0315,14.0557,4678240.0
2015-06-25 15:30:00,17.41,17.42,17.36,17.37,7861794.0,14.0557,14.0637,14.0153,14.0234,7861794.0
2015-06-26 09:30:00,17.48,17.52,17.38,17.42,8358190.0,14.1122,14.1445,14.0315,14.0637,8358190.0
2015-06-26 10:00:00,17.43,17.46,17.4,17.44,4174389.0,14.0718,14.096,14.0476,14.0799,4174389.0
2015-06-26 10:30:00,17.44,17.45,17.35,17.39,4572209.0,14.0799,14.088,14.0072,14.0395,4572209.0
2015-06-26 11:00:00,17.39,17.45,17.38,17.44,2995788.0,14.0395,14.088,14.0315,14.0799,2995788.0
2015-06-26 11:30:00,17.44,17.45,17.38,17.4,2859441.0,14.0799,14.088,14.0315,14.0476,2859441.0
2015-06-26 12:00:00,17.4,17.44,17.39,17.43,1173706.0,14.0476,14.0799,14.0395,14.0718,1173706.0
2015-06-26 12:30:00,17.43,17.43,17.38,17.38,2658113.0,14.0718,14.0718,14.0315,14.0315,2658113.0
2015-06-26 13:00:00,17.39,17.4,17.35,17.37,2338640.0,14.0395,14.0476,14.0072,14.0234,2338640.0
2015-06-26 13:30:00,17.37,17.4,17.36,17.39,1840889.0,14.0234,14.0476,14.0153,14.0395,1840889.0
2015-06-26 14:00:00,17.38,17.4,17.36,17.4,1576549.0,14.0315,14.0476,14.0153,14.0476,1576549.0
2015-06-26 14:30:00,17.39,17.42,17.39,17.41,2581018.0,14.0395,14.0637,14.0395,14.0557,2581018.0
2015-06-26 15:00:00,17.41,17.47,17.41,17.43,4983064.0,14.0557,14.1041,14.0557,14.0718,4983064.0
2015-06-26 15:30:00,17.42,17.44,17.39,17.42,7876129.0,14.0637,14.0799,14.0395,14.0637,7876129.0
2015-06-29 09:30:00,17.13,17.25,17.07,17.14,15653608.0,13.8296,13.9265,13.7812,13.8377,15653608.0
2015-06-29 10:00:00,17.14,17.19,17.02,17.02,9467043.0,13.8377,13.8781,13.7408,13.7408,9467043.0
2015-06-29 10:30:00,17.02,17.06,17.01,17.01,6565869.0,13.7408,13.7731,13.7327,13.7327,6565869.0
2015-06-29 11:00:00,17.01,17.03,16.96,17.01,9394721.0,13.7327,13.7489,13.6924,13.7327,9394721.0
2015-06-29 11:30:00,17.01,17.01,16.95,17.0,4341055.0,13.7327,13.7327,13.6843,13.7247,4341055.0
2015-06-29 12:00:00,17.0,17.01,16.95,16.98,5036440.0,13.7247,13.7327,13.6843,13.7085,5036440.0
2015-06-29 12:30:00,16.98,17.0,16.95,17.0,3642986.0,13.7085,13.7247,13.6843,13.7247,3642986.0
2015-06-29 13:00:00,16.99,17.02,16.95,17.01,4323887.0,13.7166,13.7408,13.6843,13.7327,4323887.0
2015-06-29 13:30:00,17.01,17.03,16.95,16.96,3959226.0,13.7327,13.7489,13.6843,13.6924,3959226.0
2015-06-29 14:00:00,16.96,16.97,16.92,16.93,4119720.0,13.6924,13.7004,13.6601,13.6682,4119720.0
2015-06-29 14:30:00,16.92,16.99,16.91,16.94,7385785.0,13.6601,13.7166,13.652,13.6762,7385785.0
2015-06-29 15:00:00,16.93,16.95,16.91,16.93,5453614.0,13.6682,13.6843,13.652,13.6682,5453614.0
2015-06-29 15:30:00,16.93,16.94,16.86,16.88,12127026.0,13.6682,13.6762,13.6116,13.6278,12127026.0
2015-06-30 09:30:00,17.08,17.13,16.89,16.89,13722245.0,13.7893,13.8296,13.6359,13.6359,13722245.0
2015-06-30 10:00:00,16.89,16.98,16.87,16.96,5888204.0,13.6359,13.7085,13.6197,13.6924,5888204.0
2015-06-30 10:30:00,16.96,16.98,16.91,16.97,4304578.0,13.6924,13.7085,13.652,13.7004,4304578.0
2015-06-30 11:00:00,16.97,17.03,16.95,16.96,5426161.0,13.7004,13.7489,13.6843,13.6924,5426161.0
2015-06-30 11:30:00,16.96,16.98,16.93,16.96,4305697.0,13.6924,13.7085,13.6682,13.6924,4305697.0
2015-06-30 12:00:00,16.96,16.96,16.85,16.86,3502716.0,13.6924,13.6924,13.6036,13.6116,3502716.0
2015-06-30 12:30:00,16.86,16.9,16.85,16.89,2877956.0,13.6116,13.6439,13.6036,13.6359,2877956.0
2015-06-30 13:00:00,16.89,16.93,16.87,16.9,4201987.0,13.6359,13.6682,13.6197,13.6439,4201987.0
2015-06-30 13:30:00,16.9,17.0,16.9,16.98,3782991.0,13.6439,13.7247,13.6439,13.7085,3782991.0
2015-06-30 14:00:00,16.98,17.06,16.97,17.04,4957600.0,13.7085,13.7731,13.7004,13.757,4957600.0
2015-06-30 14:30:00,17.04,17.05,16.99,17.0,4222690.0,13.757,13.765,13.7166,13.7247,4222690.0
2015-06-30 15:00:00,16.99,17.01,16.97,16.99,4935874.0,13.7166,13.7327,13.7004,13.7166,4935874.0
2015-06-30 15:30:00,16.99,17.09,16.98,17.02,9354431.0,13.7166,13.7973,13.7085,13.7408,9354431.0
2015-07-01 09:30:00,17.25,17.3,17.18,17.28,12120072.0,13.9265,13.9669,13.87,13.9507,12120072.0
2015-07-01 10:00:00,17.29,17.31,17.23,17.29,5517272.0,13.9588,13.9749,13.9104,13.9588,5517272.0
2015-07-01 10:30:00,17.29,17.29,17.2,17.24,6568320.0,13.9588,13.9588,13.8861,13.9184,6568320.0
2015-07-01 11:00:00,17.24,17.25,17.21,17.23,2166048.0,13.9184,13.9265,13.8942,13.9104,2166048.0
2015-07-01 11:30:00,17.23,17.24,17.15,17.15,3010346.0,13.9104,13.9184,13.8458,13.8458,3010346.0
2015-07-01 12:00:00,17.15,17.18,17.11,17.14,3969024.0,13.8458,13.87,13.8135,13.8377,3969024.0
2015-07-01 12:30:00,17.14,17.16,17.11,17.13,3044980.0,13.8377,13.8538,13.8135,13.8296,3044980.0
2015-07-01 13:00:00,17.13,17.13,17.1,17.13,1996872.0,13.8296,13.8296,13.8054,13.8296,1996872.0
2015-07-01 13:30:00,17.12,17.16,17.1,17.1,2298402.0,13.8215,13.8538,13.8054,13.8054,2298402.0
2015-07-01 14:00:00,17.11,17.14,17.09,17.14,2202784.0,13.8135,13.8377,13.7973,13.8377,2202784.0
2015-07-01 14:30:00,17.14,17.15,17.1,17.13,2336285.0,13.8377,13.8458,13.8054,13.8296,2336285.0
2015-07-01 15:00:00,17.12,17.19,17.12,17.19,3000010.0,13.8215,13.8781,13.8215,13.8781,3000010.0
2015-07-01 15:30:00,17.19,17.23,17.14,17.23,6652545.0,13.8781,13.9104,13.8377,13.9104,6652545.0
2015-07-02 09:30:00,17.16,17.21,17.09,17.11,9559482.0,13.8538,13.8942,13.7973,13.8135,9559482.0
2015-07-02 10:00:00,17.11,17.14,17.04,17.04,5171553.0,13.8135,13.8377,13.757,13.757,5171553.0
2015-07-02 10:30:00,17.04,17.06,17.01,17.03,3696626.0,13.757,13.7731,13.7327,13.7489,3696626.0
2015-07-02 11:00:00,17.03,17.03,16.98,16.98,4232160.0,13.7489,13.7489,13.7085,13.7085,4232160.0
2015-07-02 11:30:00,16.99,17.0,16.94,16.96,5717800.0,13.7166,13.7247,13.6762,13.6924,5717800.0
2015-07-02 12:00:00,16.96,16.98,16.92,16.93,3196858.0,13.6924,13.7085,13.6601,13.6682,3196858.0
2015-07-02 12:30:00,16.92,16.95,16.91,16.94,2629564.0,13.6601,13.6843,13.652,13.6762,2629564.0
2015-07-02 13:00:00,16.93,16.95,16.91,16.93,2962741.0,13.6682,13.6843,13.652,13.6682,2962741.0
2015-07-02 13:30:00,16.93,16.95,16.92,16.93,2218756.0,13.6682,13.6843,13.6601,13.6682,2218756.0
2015-07-02 14:00:00,16.93,16.93,16.89,16.91,2500334.0,13.6682,13.6682,13.6359,13.652,2500334.0
2015-07-02 14:30:00,16.91,16.98,16.9,16.97,3126598.0,13.652,13.7085,13.6439,13.7004,3126598.0
2015-07-02 15:00:00,16.96,17.02,16.96,17.02,3984375.0,13.6924,13.7408,13.6924,13.7408,3984375.0
2015-07-02 15:30:00,17.02,17.04,16.97,17.02,9187972.0,13.7408,13.757,13.7004,13.7408,9187972.0
2015-07-06 09:30:00,16.78,16.89,16.71,16.85,11280845.0,13.5471,13.6359,13.4905,13.6036,11280845.0
2015-07-06 10:00:00,16.86,16.9,16.81,16.89,4244310.0,13.6116,13.6439,13.5713,13.6359,4244310.0
2015-07-06 10:30:00,16.9,17.01,16.88,16.94,6476112.0,13.6439,13.7327,13.6278,13.6762,6476112.0
2015-07-06 11:00:00,16.94,16.97,16.9,16.93,4506257.0,13.6762,13.7004,13.6439,13.6682,4506257.0
2015-07-06 11:30:00,16.92,16.95,16.9,16.94,2784224.0,13.6601,13.6843,13.6439,13.6762,2784224.0
2015-07-06 12:00:00,16.94,16.96,16.92,16.94,2370738.0,13.6762,13.6924,13.6601,13.6762,2370738.0
2015-07-06 12:30:00,16.93,16.94,16.9,16.92,1286993.0,13.6682,13.6762,13.6439,13.6601,1286993.0
2015-07-06 13:00:00,16.93,16.94,16.87,16.88,3073122.0,13.6682,13.6762,13.6197,13.6278,3073122.0
2015-07-06 13:30:00,16.87,16.88,16.82,16.82,3706866.0,13.6197,13.6278,13.5793,13.5793,3706866.0
2015-07-06 14:00:00,16.82,16.87,16.81,16.83,3165529.0,13.5793,13.6197,13.5713,13.5874,3165529.0
2015-07-06 14:30:00,16.82,16.86,16.81,16.84,2118999.0,13.5793,13.6116,13.5713,13.5955,2118999.0
2015-07-06 15:00:00,16.84,16.9,16.83,16.88,2772995.0,13.5955,13.6439,13.5874,13.6278,2772995.0
2015-07-06 15:30:00,16.88,16.96,16.87,16.94,7200116.0,13.6278,13.6924,13.6197,13.6762,7200116.0
2015-07-07 09:30:00,16.9,16.93,16.62,16.62,9871961.0,13.6439,13.6682,13.4179,13.4179,9871961.0
2015-07-07 10:00:00,16.62,16.63,16.51,16.52,11822904.0,13.4179,13.426,13.3291,13.3371,11822904.0
2015-07-07 10:30:00,16.53,16.53,16.34,16.44,11710210.0,13.3452,13.3452,13.1918,13.2726,11710210.0
2015-07-07 11:00:00,16.44,16.49,16.41,16.42,4359888.0,13.2726,13.3129,13.2483,13.2564,4359888.0
2015-07-07 11:30:00,16.43,16.45,16.35,16.43,10556609.0,13.2645,13.2806,13.1999,13.2645,10556609.0
2015-07-07 12:00:00,16.43,16.44,16.38,16.41,4118728.0,13.2645,13.2726,13.2241,13.2483,4118728.0
2015-07-07 12:30:00,16.41,16.52,16.4,16.5,6154771.0,13.2483,13.3371,13.2403,13.321,6154771.0
2015-07-07 13:00:00,16.5,16.62,16.48,16.57,6730179.0,13.321,13.4179,13.3049,13.3775,6730179.0
2015-07-07 13:30:00,16.57,16.6,16.54,16.55,2779476.0,13.3775,13.4017,13.3533,13.3614,2779476.0
2015-07-07 14:00:00,16.55,16.56,16.47,16.49,2753652.0,13.3614,13.3694,13.2968,13.3129,2753652.0
2015-07-07 14:30:00,16.49,16.61,16.47,16.6,6809626.0,13.3129,13.4098,13.2968,13.4017,6809626.0
2015-07-07 15:00:00,16.6,16.67,16.58,16.65,6956501.0,13.4017,13.4582,13.3856,13.4421,6956501.0
2015-07-07 15:30:00,16.65,16.73,16.59,16.71,14040339.0,13.4421,13.5067,13.3937,13.4905,14040339.0
2015-07-08 09:30:00,16.42,16.5,16.37,16.41,11073684.0,13.2564,13.321,13.216,13.2483,11073684.0
2015-07-08 10:00:00,16.41,16.45,16.39,16.43,6785918.0,13.2483,13.2806,13.2322,13.2645,6785918.0
2015-07-08 10:30:00,16.43,16.49,16.38,16.45,5225468.0,13.2645,13.3129,13.2241,13.2806,5225468.0
2015-07-08 11:00:00,16.45,16.45,16.37,16.4,5795293.0,13.2806,13.2806,13.216,13.2403,5795293.0
2015-07-08 11:30:00,16.4,16.43,16.39,16.41,3281634.0,13.2403,13.2645,13.2322,13.2483,3281634.0
2015-07-08 12:00:00,16.41,16.45,16.4,16.45,2446834.0,13.2483,13.2806,13.2403,13.2806,2446834.0
2015-07-08 12:30:00,16.44,16.47,16.42,16.47,2713613.0,13.2726,13.2968,13.2564,13.2968,2713613.0
2015-07-08 13:00:00,16.46,16.47,16.41,16.43,4087592.0,13.2887,13.2968,13.2483,13.2645,4087592.0
2015-07-08 13:30:00,16.42,16.44,16.4,16.41,2452146.0,13.2564,13.2726,13.2403,13.2483,2452146.0
2015-07-08 14:00:00,16.41,16.42,16.33,16.36,4305174.0,13.2483,13.2564,13.1838,13.208,4305174.0
2015-07-08 14:30:00,16.36,16.36,16.22,16.25,7767655.0,13.208,13.208,13.0949,13.1192,7767655.0
2015-07-08 15:00:00,16.25,16.33,16.24,16.25,7203752.0,13.1192,13.1838,13.1111,13.1192,7203752.0
2015-07-08 15:30:00,16.25,16.32,16.24,16.24,13955057.0,13.1192,13.1757,13.1111,13.1111,13955057.0
2015-07-09 09:30:00,16.53,16.72,16.5,16.57,18548304.0,13.3452,13.4986,13.321,13.3775,18548304.0
2015-07-09 10:00:00,16.57,16.59,16.48,16.48,7516006.0,13.3775,13.3937,13.3049,13.3049,7516006.0
2015-07-09 10:30:00,16.48,16.55,16.48,16.55,7398018.0,13.3049,13.3614,13.3049,13.3614,7398018.0
2015-07-09 11:00:00,16.55,16.59,16.51,16.53,5056557.0,13.3614,13.3937,13.3291,13.3452,5056557.0
2015-07-09 11:30:00,16.53,16.55,16.5,16.51,3058300.0,13.3452,13.3614,13.321,13.3291,3058300.0
2015-07-09 12:00:00,16.5,16.54,16.48,16.48,3344690.0,13.321,13.3533,13.3049,13.3049,3344690.0
2015-07-09 12:30:00,16.48,16.51,16.45,16.5,3919161.0,13.3049,13.3291,13.2806,13.321,3919161.0
2015-07-09 13:00:00,16.5,16.52,16.47,16.51,2852006.0,13.321,13.3371,13.2968,13.3291,2852006.0
2015-07-09 13:30:00,16.52,16.57,16.51,16.55,3211192.0,13.3371,13.3775,13.3291,13.3614,3211192.0
2015-07-09 14:00:00,16.55,16.57,16.49,16.52,4322161.0,13.3614,13.3775,13.3129,13.3371,4322161.0
2015-07-09 14:30:00,16.51,16.55,16.48,16.54,3455350.0,13.3291,13.3614,13.3049,13.3533,3455350.0
2015-07-09 15:00:00,16.54,16.57,16.51,16.52,3325268.0,13.3533,13.3775,13.3291,13.3371,3325268.0
2015-07-09 15:30:00,16.52,16.55,16.48,16.48,9646099.0,13.3371,13.3614,13.3049,13.3049,9646099.0
2015-07-10 09:30:00,16.8,16.84,16.68,16.7,12865261.0,13.5632,13.5955,13.4663,13.4825,12865261.0
2015-07-10 10:00:00,16.71,16.74,16.69,16.71,3844011.0,13.4905,13.5148,13.4744,13.4905,3844011.0
2015-07-10 10:30:00,16.71,16.72,16.66,16.7,4101197.0,13.4905,13.4986,13.4502,13.4825,4101197.0
2015-07-10 11:00:00,16.69,16.72,16.67,16.69,3001813.0,13.4744,13.4986,13.4582,13.4744,3001813.0
2015-07-10 11:30:00,16.7,16.77,16.67,16.74,3302716.0,13.4825,13.539,13.4582,13.5148,3302716.0
2015-07-10 12:00:00,16.75,16.76,16.71,16.72,2154366.0,13.5228,13.5309,13.4905,13.4986,2154366.0
2015-07-10 12:30:00,16.72,16.73,16.68,16.69,3056768.0,13.4986,13.5067,13.4663,13.4744,3056768.0
2015-07-10 13:00:00,16.68,16.73,16.67,16.73,2776577.0,13.4663,13.5067,13.4582,13.5067,2776577.0
2015-07-10 13:30:00,16.73,16.73,16.66,16.69,2537854.0,13.5067,13.5067,13.4502,13.4744,2537854.0
2015-07-10 14:00:00,16.69,16.75,16.69,16.73,2724736.0,13.4744,13.5228,13.4744,13.5067,2724736.0
2015-07-10 14:30:00,16.74,16.78,16.73,16.76,2610338.0,13.5148,13.5471,13.5067,13.5309,2610338.0
2015-07-10 15:00:00,16.76,16.79,16.74,16.76,4250365.0,13.5309,13.5551,13.5148,13.5309,4250365.0
2015-07-10 15:30:00,16.75,16.76,16.7,16.71,7290159.0,13.5228,13.5309,13.4825,13.4905,7290159.0
2015-07-13 09:30:00,16.97,16.99,16.91,16.95,10010218.0,13.7004,13.7166,13.652,13.6843,10010218.0
2015-07-13 10:00:00,16.95,16.97,16.93,16.94,5782426.0,13.6843,13.7004,13.6682,13.6762,5782426.0
2015-07-13 10:30:00,16.95,16.99,16.93,16.98,4599875.0,13.6843,13.7166,13.6682,13.7085,4599875.0
2015-07-13 11:00:00,16.98,16.98,16.93,16.97,2883446.0,13.7085,13.7085,13.6682,13.7004,2883446.0
2015-07-13 11:30:00,16.96,16.98,16.95,16.96,2737418.0,13.6924,13.7085,13.6843,13.6924,2737418.0
2015-07-13 12:00:00,16.96,16.97,16.93,16.95,2307939.0,13.6924,13.7004,13.6682,13.6843,2307939.0
2015-07-13 12:30:00,16.95,16.95,16.9,16.91,3058987.0,13.6843,13.6843,13.6439,13.652,3058987.0
2015-07-13 13:00:00,16.91,16.95,16.9,16.93,3201826.0,13.652,13.6843,13.6439,13.6682,3201826.0
2015-07-13 13:30:00,16.93,16.95,16.92,16.94,2531420.0,13.6682,13.6843,13.6601,13.6762,2531420.0
2015-07-13 14:00:00,16.95,16.98,16.94,16.96,2204732.0,13.6843,13.7085,13.6762,13.6924,2204732.0
2015-07-13 14:30:00,16.96,17.0,16.96,17.0,3187966.0,13.6924,13.7247,13.6924,13.7247,3187966.0
2015-07-13 15:00:00,16.99,17.0,16.97,17.0,3836799.0,13.7166,13.7247,13.7004,13.7247,3836799.0
2015-07-13 15:30:00,17.0,17.05,16.99,17.04,11480246.0,13.7247,13.765,13.7166,13.757,11480246.0
2015-07-14 09:30:00,16.93,17.05,16.86,17.03,11263311.0,13.6682,13.765,13.6116,13.7489,11263311.0
2015-07-14 10:00:00,17.03,17.09,17.02,17.06,5695168.0,13.7489,13.7973,13.7408,13.7731,5695168.0
2015-07-14 10:30:00,17.05,17.1,17.04,17.1,4514629.0,13.765,13.8054,13.757,13.8054,4514629.0
2015-07-14 11:00:00,17.1,17.15,17.09,17.14,4095121.0,13.8054,13.8458,13.7973,13.8377,4095121.0
2015-07-14 11:30:00,17.13,17.15,17.12,17.13,2714574.0,13.8296,13.8458,13.8215,13.8296,2714574.0
2015-07-14 12:00:00,17.14,17.14,17.11,17.12,2557426.0,13.8377,13.8377,13.8135,13.8215,2557426.0
2015-07-14 12:30:00,17.12,17.13,17.08,17.11,2862733.0,13.8215,13.8296,13.7893,13.8135,2862733.0
2015-07-14 13:00:00,17.11,17.12,17.08,17.11,2647585.0,13.8135,13.8215,13.7893,13.8135,2647585.0
2015-07-14 13:30:00,17.1,17.12,17.1,17.1,2650095.0,13.8054,13.8215,13.8054,13.8054,2650095.0
2015-07-14 14:00:00,17.11,17.12,17.07,17.11,2498996.0,13.8135,13.8215,13.7812,13.8135,2498996.0
2015-07-14 14:30:00,17.11,17.12,17.08,17.11,3496042.0,13.8135,13.8215,13.7893,13.8135,3496042.0
2015-07-14 15:00:00,17.12,17.15,17.11,17.13,4281139.0,13.8215,13.8458,13.8135,13.8296,4281139.0
2015-07-14 15:30:00,17.13,17.13,17.08,17.12,9786074.0,13.8296,13.8296,13.7893,13.8215,9786074.0
2015-07-15 09:30:00,17.53,17.67,17.49,17.6,30523000.0,14.1526,14.2656,14.1203,14.2091,30523000.0
2015-07-15 10:00:00,17.6,17.64,17.55,17.63,9470630.0,14.2091,14.2414,14.1687,14.2333,9470630.0
2015-07-15 10:30:00,17.62,17.7,17.61,17.68,15081024.0,14.2252,14.2898,14.2171,14.2737,15081024.0
2015-07-15 11:00:00,17.68,17.68,17.63,17.66,13111895.0,14.2737,14.2737,14.2333,14.2575,13111895.0
2015-07-15 11:30:00,17.66,17.67,17.61,17.64,6158642.0,14.2575,14.2656,14.2171,14.2414,6158642.0
2015-07-15 12:00:00,17.64,17.65,17.58,17.64,7589860.0,14.2414,14.2494,14.1929,14.2414,7589860.0
2015-07-15 12:30:00,17.64,17.68,17.59,17.68,10556528.0,14.2414,14.2737,14.201,14.2737,10556528.0
2015-07-15 13:00:00,17.67,17.75,17.66,17.75,10040552.0,14.2656,14.3302,14.2575,14.3302,10040552.0
2015-07-15 13:30:00,17.74,17.78,17.72,17.76,10024185.0,14.3221,14.3544,14.3059,14.3382,10024185.0
2015-07-15 14:00:00,17.76,17.85,17.76,17.82,11395533.0,14.3382,14.4109,14.3382,14.3867,11395533.0
2015-07-15 14:30:00,17.82,17.82,17.65,17.68,13959721.0,14.3867,14.3867,14.2494,14.2737,13959721.0
2015-07-15 15:00:00,17.69,17.75,17.68,17.73,7075353.0,14.2817,14.3302,14.2737,14.314,7075353.0
2015-07-15 15:30:00,17.74,17.77,17.67,17.7,12517695.0,14.3221,14.3463,14.2656,14.2898,12517695.0
2015-07-16 09:30:00,17.91,17.97,17.86,17.96,18741999.0,14.4593,14.5078,14.419,14.4997,18741999.0
2015-07-16 10:00:00,17.96,17.99,17.92,17.97,9420966.0,14.4997,14.5239,14.4674,14.5078,9420966.0
2015-07-16 10:30:00,17.97,18.03,17.94,18.02,15054941.0,14.5078,14.5562,14.4836,14.5481,15054941.0
2015-07-16 11:00:00,18.02,18.05,17.98,18.01,11781539.0,14.5481,14.5724,14.5159,14.5401,11781539.0
2015-07-16 11:30:00,18.0,18.07,18.0,18.06,10187668.0,14.532,14.5885,14.532,14.5804,10187668.0
2015-07-16 12:00:00,18.06,18.07,17.98,18.0,6538466.0,14.5804,14.5885,14.5159,14.532,6538466.0
2015-07-16 12:30:00,18.0,18.02,17.95,17.97,4198118.0,14.532,14.5481,14.4916,14.5078,4198118.0
2015-07-16 13:00:00,17.97,18.0,17.94,17.98,4351979.0,14.5078,14.532,14.4836,14.5159,4351979.0
2015-07-16 13:30:00,17.98,18.0,17.96,17.96,5555318.0,14.5159,14.532,14.4997,14.4997,5555318.0
2015-07-16 14:00:00,17.96,18.0,17.96,17.96,3034097.0,14.4997,14.532,14.4997,14.4997,3034097.0
2015-07-16 14:30:00,17.96,18.0,17.95,17.98,5080359.0,14.4997,14.532,14.4916,14.5159,5080359.0
2015-07-16 15:00:00,17.98,17.99,17.93,17.95,6632501.0,14.5159,14.5239,14.4755,14.4916,6632501.0
2015-07-16 15:30:00,17.94,17.98,17.92,17.95,10954448.0,14.4836,14.5159,14.4674,14.4916,10954448.0
2015-07-17 09:30:00,17.96,18.0,17.89,17.99,13930110.0,14.4997,14.532,14.4432,14.5239,13930110.0
2015-07-17 10:00:00,17.98,18.1,17.98,18.04,11759194.0,14.5159,14.6127,14.5159,14.5643,11759194.0
2015-07-17 10:30:00,18.04,18.16,18.03,18.16,10424100.0,14.5643,14.6612,14.5562,14.6612,10424100.0
2015-07-17 11:00:00,18.15,18.15,18.1,18.11,5633883.0,14.6531,14.6531,14.6127,14.6208,5633883.0
2015-07-17 11:30:00,18.11,18.13,18.08,18.08,5986253.0,14.6208,14.637,14.5966,14.5966,5986253.0
2015-07-17 12:00:00,18.08,18.1,18.05,18.07,3589071.0,14.5966,14.6127,14.5724,14.5885,3589071.0
2015-07-17 12:30:00,18.07,18.12,18.06,18.11,3675983.0,14.5885,14.6289,14.5804,14.6208,3675983.0
2015-07-17 13:00:00,18.11,18.13,18.09,18.11,4238311.0,14.6208,14.637,14.6047,14.6208,4238311.0
2015-07-17 13:30:00,18.11,18.15,18.1,18.14,4322824.0,14.6208,14.6531,14.6127,14.645,4322824.0
2015-07-17 14:00:00,18.13,18.16,18.12,18.14,4347606.0,14.637,14.6612,14.6289,14.645,4347606.0
2015-07-17 14:30:00,18.15,18.15,18.12,18.13,4016682.0,14.6531,14.6531,14.6289,14.637,4016682.0
2015-07-17 15:00:00,18.13,18.14,18.07,18.09,7344721.0,14.637,14.645,14.5885,14.6047,7344721.0
2015-07-17 15:30:00,18.09,18.11,18.07,18.09,8979344.0,14.6047,14.6208,14.5885,14.6047,8979344.0
2015-07-20 09:30:00,18.15,18.23,18.11,18.18,12371550.0,14.6531,14.7177,14.6208,14.6773,12371550.0
2015-07-20 10:00:00,18.18,18.18,18.1,18.1,6212381.0,14.6773,14.6773,14.6127,14.6127,6212381.0
2015-07-20 10:30:00,18.11,18.16,18.08,18.14,6629335.0,14.6208,14.6612,14.5966,14.645,6629335.0
2015-07-20 11:00:00,18.14,18.2,18.14,18.16,4288038.0,14.645,14.6935,14.645,14.6612,4288038.0
2015-07-20 11:30:00,18.17,18.2,18.16,18.18,3392614.0,14.6692,14.6935,14.6612,14.6773,3392614.0
2015-07-20 12:00:00,18.18,18.2,18.17,18.18,2987175.0,14.6773,14.6935,14.6692,14.6773,2987175.0
2015-07-20 12:30:00,18.17,18.2,18.17,18.18,2354870.0,14.6692,14.6935,14.6692,14.6773,2354870.0
2015-07-20 13:00:00,18.19,18.21,18.18,18.21,2174786.0,14.6854,14.7015,14.6773,14.7015,2174786.0
2015-07-20 13:30:00,18.21,18.22,18.19,18.19,3540137.0,14.7015,14.7096,14.6854,14.6854,3540137.0
2015-07-20 14:00:00,18.2,18.22,18.19,18.21,3624788.0,14.6935,14.7096,14.6854,14.7015,3624788.0
2015-07-20 14:30:00,18.21,18.22,18.18,18.19,3478321.0,14.7015,14.7096,14.6773,14.6854,3478321.0
2015-07-20 15:00:00,18.19,18.2,18.15,18.15,3761274.0,14.6854,14.6935,14.6531,14.6531,3761274.0
2015-07-20 15:30:00,18.16,18.17,18.1,18.12,8888913.0,14.6612,14.6692,14.6127,14.6289,8888913.0
2015-07-21 09:30:00,18.11,18.17,18.08,18.13,8271685.0,14.6208,14.6692,14.5966,14.637,8271685.0
2015-07-21 10:00:00,18.13,18.14,18.1,18.14,4215745.0,14.637,14.645,14.6127,14.645,4215745.0
2015-07-21 10:30:00,18.13,18.14,18.05,18.06,6111674.0,14.637,14.645,14.5724,14.5804,6111674.0
2015-07-21 11:00:00,18.05,18.07,18.02,18.05,5393848.0,14.5724,14.5885,14.5481,14.5724,5393848.0
2015-07-21 11:30:00,18.05,18.07,18.03,18.06,5309569.0,14.5724,14.5885,14.5562,14.5804,5309569.0
2015-07-21 12:00:00,18.07,18.09,18.06,18.07,3526837.0,14.5885,14.6047,14.5804,14.5885,3526837.0
2015-07-21 12:30:00,18.07,18.12,18.06,18.11,6360328.0,14.5885,14.6289,14.5804,14.6208,6360328.0
2015-07-21 13:00:00,18.11,18.11,18.06,18.07,1944895.0,14.6208,14.6208,14.5804,14.5885,1944895.0
2015-07-21 13:30:00,18.07,18.09,18.06,18.08,2195335.0,14.5885,14.6047,14.5804,14.5966,2195335.0
2015-07-21 14:00:00,18.07,18.09,18.06,18.09,2172386.0,14.5885,14.6047,14.5804,14.6047,2172386.0
2015-07-21 14:30:00,18.09,18.09,18.05,18.07,2261512.0,14.6047,14.6047,14.5724,14.5885,2261512.0
2015-07-21 15:00:00,18.06,18.07,18.02,18.06,5509502.0,14.5804,14.5885,14.5481,14.5804,5509502.0
2015-07-21 15:30:00,18.05,18.11,18.05,18.08,5587205.0,14.5724,14.6208,14.5724,14.5966,5587205.0
2015-07-22 09:30:00,18.03,18.17,18.03,18.15,11767747.0,14.5562,14.6692,14.5562,14.6531,11767747.0
2015-07-22 10:00:00,18.16,18.2,18.12,18.18,8418337.0,14.6612,14.6935,14.6289,14.6773,8418337.0
2015-07-22 10:30:00,18.19,18.2,18.16,18.19,5415832.0,14.6854,14.6935,14.6612,14.6854,5415832.0
2015-07-22 11:00:00,18.19,18.2,18.17,18.19,4118812.0,14.6854,14.6935,14.6692,14.6854,4118812.0
2015-07-22 11:30:00,18.19,18.22,18.18,18.21,7597994.0,14.6854,14.7096,14.6773,14.7015,7597994.0
2015-07-22 12:00:00,18.21,18.25,18.21,18.24,3870182.0,14.7015,14.7338,14.7015,14.7258,3870182.0
2015-07-22 12:30:00,18.24,18.34,18.23,18.32,9950968.0,14.7258,14.8065,14.7177,14.7903,9950968.0
2015-07-22 13:00:00,18.32,18.44,18.31,18.43,11423383.0,14.7903,14.8872,14.7823,14.8792,11423383.0
2015-07-22 13:30:00,18.43,18.45,18.39,18.43,5822801.0,14.8792,14.8953,14.8469,14.8792,5822801.0
2015-07-22 14:00:00,18.43,18.48,18.41,18.44,6896376.0,14.8792,14.9195,14.863,14.8872,6896376.0
2015-07-22 14:30:00,18.44,18.48,18.44,18.48,5489968.0,14.8872,14.9195,14.8872,14.9195,5489968.0
2015-07-22 15:00:00,18.48,18.48,18.41,18.42,9304908.0,14.9195,14.9195,14.863,14.8711,9304908.0
2015-07-22 15:30:00,18.42,18.45,18.37,18.45,11456439.0,14.8711,14.8953,14.8307,14.8953,11456439.0
2015-07-23 09:30:00,18.39,18.43,18.27,18.38,13700053.0,14.8469,14.8792,14.75,14.8388,13700053.0
2015-07-23 10:00:00,18.38,18.38,18.31,18.34,7501425.0,14.8388,14.8388,14.7823,14.8065,7501425.0
2015-07-23 10:30:00,18.34,18.35,18.26,18.27,8134647.0,14.8065,14.8146,14.7419,14.75,8134647.0
2015-07-23 11:00:00,18.27,18.27,18.23,18.24,8835813.0,14.75,14.75,14.7177,14.7258,8835813.0
2015-07-23 11:30:00,18.25,18.25,18.08,18.13,12322682.0,14.7338,14.7338,14.5966,14.637,12322682.0
2015-07-23 12:00:00,18.13,18.17,18.11,18.16,7708525.0,14.637,14.6692,14.6208,14.6612,7708525.0
2015-07-23 12:30:00,18.16,18.22,18.15,18.21,4984636.0,14.6612,14.7096,14.6531,14.7015,4984636.0
2015-07-23 13:00:00,18.21,18.23,18.18,18.19,5504639.0,14.7015,14.7177,14.6773,14.6854,5504639.0
2015-07-23 13:30:00,18.2,18.24,18.18,18.23,4142401.0,14.6935,14.7258,14.6773,14.7177,4142401.0
2015-07-23 14:00:00,18.23,18.25,18.19,18.23,3604880.0,14.7177,14.7338,14.6854,14.7177,3604880.0
2015-07-23 14:30:00,18.23,18.25,18.2,18.23,4248508.0,14.7177,14.7338,14.6935,14.7177,4248508.0
2015-07-23 15:00:00,18.23,18.23,18.13,18.17,5628765.0,14.7177,14.7177,14.637,14.6692,5628765.0
2015-07-23 15:30:00,18.16,18.2,18.12,18.18,9495620.0,14.6612,14.6935,14.6289,14.6773,9495620.0
2015-07-24 09:30:00,18.2,18.23,18.12,18.21,9435166.0,14.6935,14.7177,14.6289,14.7015,9435166.0
2015-07-24 10:00:00,18.21,18.23,18.07,18.11,5942960.0,14.7015,14.7177,14.5885,14.6208,5942960.0
2015-07-24 10:30:00,18.12,18.17,18.1,18.12,6044882.0,14.6289,14.6692,14.6127,14.6289,6044882.0
2015-07-24 11:00:00,18.12,18.18,18.1,18.17,5304732.0,14.6289,14.6773,14.6127,14.6692,5304732.0
2015-07-24 11:30:00,18.18,18.2,18.13,18.14,3810460.0,14.6773,14.6935,14.637,14.645,3810460.0
2015-07-24 12:00:00,18.14,18.15,18.12,18.14,2083097.0,14.645,14.6531,14.6289,14.645,2083097.0
2015-07-24 12:30:00,18.15,18.16,18.06,18.07,4682724.0,14.6531,14.6612,14.5804,14.5885,4682724.0
2015-07-24 13:00:00,18.07,18.09,18.04,18.04,5448994.0,14.5885,14.6047,14.5643,14.5643,5448994.0
2015-07-24 13:30:00,18.04,18.05,17.95,18.0,6616264.0,14.5643,14.5724,14.4916,14.532,6616264.0
2015-07-24 14:00:00,18.0,18.01,17.93,17.93,5984709.0,14.532,14.5401,14.4755,14.4755,5984709.0
2015-07-24 14:30:00,17.93,17.94,17.84,17.89,7192188.0,14.4755,14.4836,14.4028,14.4432,7192188.0
2015-07-24 15:00:00,17.88,17.95,17.87,17.88,6173993.0,14.4351,14.4916,14.427,14.4351,6173993.0
2015-07-24 15:30:00,17.89,17.93,17.87,17.9,11055561.0,14.4432,14.4755,14.427,14.4513,11055561.0
2015-07-27 09:30:00,17.66,17.67,17.5,17.58,17647719.0,14.2575,14.2656,14.1283,14.1929,17647719.0
2015-07-27 10:00:00,17.58,17.68,17.53,17.62,9085623.0,14.1929,14.2737,14.1526,14.2252,9085623.0
2015-07-27 10:30:00,17.63,17.77,17.62,17.73,7616140.0,14.2333,14.3463,14.2252,14.314,7616140.0
2015-07-27 11:00:00,17.72,17.76,17.7,17.72,5972855.0,14.3059,14.3382,14.2898,14.3059,5972855.0
2015-07-27 11:30:00,17.72,17.74,17.65,17.7,4551849.0,14.3059,14.3221,14.2494,14.2898,4551849.0
2015-07-27 12:00:00,17.7,17.74,17.66,17.71,3442961.0,14.2898,14.3221,14.2575,14.2979,3442961.0
2015-07-27 12:30:00,17.71,17.76,17.71,17.73,4001902.0,14.2979,14.3382,14.2979,14.314,4001902.0
2015-07-27 13:00:00,17.73,17.77,17.71,17.72,4720550.0,14.314,14.3463,14.2979,14.3059,4720550.0
2015-07-27 13:30:00,17.73,17.76,17.7,17.74,3411248.0,14.314,14.3382,14.2898,14.3221,3411248.0
2015-07-27 14:00:00,17.74,17.78,17.72,17.74,3632798.0,14.3221,14.3544,14.3059,14.3221,3632798.0
2015-07-27 14:30:00,17.74,17.76,17.7,17.75,3788512.0,14.3221,14.3382,14.2898,14.3302,3788512.0
2015-07-27 15:00:00,17.75,17.75,17.68,17.68,6289454.0,14.3302,14.3302,14.2737,14.2737,6289454.0
2015-07-27 15:30:00,17.69,17.7,17.62,17.67,12449752.0,14.2817,14.2898,14.2252,14.2656,12449752.0
2015-07-28 09:30:00,17.79,17.83,17.64,17.69,11504164.0,14.3625,14.3948,14.2414,14.2817,11504164.0
2015-07-28 10:00:00,17.68,17.69,17.6,17.64,6216400.0,14.2737,14.2817,14.2091,14.2414,6216400.0
2015-07-28 10:30:00,17.64,17.73,17.64,17.71,8280429.0,14.2414,14.314,14.2414,14.2979,8280429.0
2015-07-28 11:00:00,17.71,17.77,17.69,17.73,5042824.0,14.2979,14.3463,14.2817,14.314,5042824.0
2015-07-28 11:30:00,17.73,17.8,17.72,17.8,3828169.0,14.314,14.3705,14.3059,14.3705,3828169.0
2015-07-28 12:00:00,17.8,17.86,17.79,17.85,5279494.0,14.3705,14.419,14.3625,14.4109,5279494.0
2015-07-28 12:30:00,17.85,17.86,17.78,17.78,2549470.0,14.4109,14.419,14.3544,14.3544,2549470.0
2015-07-28 13:00:00,17.78,17.85,17.75,17.83,2975753.0,14.3544,14.4109,14.3302,14.3948,2975753.0
2015-07-28 13:30:00,17.84,17.85,17.81,17.82,2282762.0,14.4028,14.4109,14.3786,14.3867,2282762.0
2015-07-28 14:00:00,17.82,17.88,17.81,17.86,6583203.0,14.3867,14.4351,14.3786,14.419,6583203.0
2015-07-28 14:30:00,17.86,17.87,17.8,17.87,3856456.0,14.419,14.427,14.3705,14.427,3856456.0
2015-07-28 15:00:00,17.87,17.87,17.8,17.82,5331986.0,14.427,14.427,14.3705,14.3867,5331986.0
2015-07-28 15:30:00,17.82,17.89,17.82,17.86,10184330.0,14.3867,14.4432,14.3867,14.419,10184330.0
2015-07-29 09:30:00,17.95,18.09,17.92,18.03,14028725.0,14.4916,14.6047,14.4674,14.5562,14028725.0
2015-07-29 10:00:00,18.02,18.09,17.96,18.07,6355541.0,14.5481,14.6047,14.4997,14.5885,6355541.0
2015-07-29 10:30:00,18.07,18.11,18.04,18.05,6654765.0,14.5885,14.6208,14.5643,14.5724,6654765.0
2015-07-29 11:00:00,18.05,18.11,18.0,18.1,5433060.0,14.5724,14.6208,14.532,14.6127,5433060.0
2015-07-29 11:30:00,18.1,18.12,18.07,18.11,7025834.0,14.6127,14.6289,14.5885,14.6208,7025834.0
2015-07-29 12:00:00,18.11,18.12,18.07,18.11,3724959.0,14.6208,14.6289,14.5885,14.6208,3724959.0
2015-07-29 12:30:00,18.11,18.12,18.08,18.11,3479958.0,14.6208,14.6289,14.5966,14.6208,3479958.0
2015-07-29 13:00:00,18.11,18.18,18.1,18.16,5187546.0,14.6208,14.6773,14.6127,14.6612,5187546.0
2015-07-29 13:30:00,18.16,18.2,18.15,18.19,4712112.0,14.6612,14.6935,14.6531,14.6854,4712112.0
2015-07-29 14:00:00,18.19,18.19,18.04,18.11,9731172.0,14.6854,14.6854,14.5643,14.6208,9731172.0
2015-07-29 14:30:00,18.11,18.19,18.08,18.16,5654581.0,14.6208,14.6854,14.5966,14.6612,5654581.0
2015-07-29 15:00:00,18.17,18.17,18.14,18.15,4258840.0,14.6692,14.6692,14.645,14.6531,4258840.0
2015-07-29 15:30:00,18.15,18.18,18.11,18.16,8233580.0,14.6531,14.6773,14.6208,14.6612,8233580.0
2015-07-30 09:30:00,18.2,18.29,18.1,18.11,13487432.0,14.6935,14.7661,14.6127,14.6208,13487432.0
2015-07-30 10:00:00,18.11,18.18,18.05,18.18,6088394.0,14.6208,14.6773,14.5724,14.6773,6088394.0
2015-07-30 10:30:00,18.17,18.19,18.13,18.14,4171049.0,14.6692,14.6854,14.637,14.645,4171049.0
2015-07-30 11:00:00,18.14,18.18,18.09,18.17,4152225.0,14.645,14.6773,14.6047,14.6692,4152225.0
2015-07-30 11:30:00,18.17,18.21,18.15,18.17,2548125.0,14.6692,14.7015,14.6531,14.6692,2548125.0
2015-07-30 12:00:00,18.17,18.19,18.13,18.14,2738816.0,14.6692,14.6854,14.637,14.645,2738816.0
2015-07-30 12:30:00,18.14,18.17,18.11,18.17,3393939.0,14.645,14.6692,14.6208,14.6692,3393939.0
2015-07-30 13:00:00,18.17,18.17,18.13,18.15,2664489.0,14.6692,14.6692,14.637,14.6531,2664489.0
2015-07-30 13:30:00,18.15,18.15,18.1,18.11,3832495.0,14.6531,14.6531,14.6127,14.6208,3832495.0
2015-07-30 14:00:00,18.11,18.13,18.09,18.11,2339409.0,14.6208,14.637,14.6047,14.6208,2339409.0
2015-07-30 14:30:00,18.11,18.12,18.05,18.11,3327270.0,14.6208,14.6289,14.5724,14.6208,3327270.0
2015-07-30 15:00:00,18.11,18.14,18.1,18.13,4406216.0,14.6208,14.645,14.6127,14.637,4406216.0
2015-07-30 15:30:00,18.13,18.13,18.06,18.12,8472318.0,14.637,14.637,14.5804,14.6289,8472318.0
2015-07-31 09:30:00,18.03,18.06,17.95,17.96,10483880.0,14.5562,14.5804,14.4916,14.4997,10483880.0
2015-07-31 10:00:00,17.96,18.02,17.96,18.0,4735825.0,14.4997,14.5481,14.4997,14.532,4735825.0
2015-07-31 10:30:00,18.01,18.02,17.95,18.0,5517250.0,14.5401,14.5481,14.4916,14.532,5517250.0
2015-07-31 11:00:00,17.99,18.0,17.96,17.98,2337856.0,14.5239,14.532,14.4997,14.5159,2337856.0
2015-07-31 11:30:00,17.98,18.0,17.97,18.0,2445223.0,14.5159,14.532,14.5078,14.532,2445223.0
2015-07-31 12:00:00,18.0,18.02,17.99,18.01,2587919.0,14.532,14.5481,14.5239,14.5401,2587919.0
2015-07-31 12:30:00,18.0,18.01,17.98,18.0,2105130.0,14.532,14.5401,14.5159,14.532,2105130.0
2015-07-31 13:00:00,17.99,18.02,17.97,17.98,3607513.0,14.5239,14.5481,14.5078,14.5159,3607513.0
2015-07-31 13:30:00,17.98,17.99,17.96,17.98,2139589.0,14.5159,14.5239,14.4997,14.5159,2139589.0
2015-07-31 14:00:00,17.97,17.99,17.93,17.95,3873427.0,14.5078,14.5239,14.4755,14.4916,3873427.0
2015-07-31 14:30:00,17.94,17.96,17.91,17.93,3004464.0,14.4836,14.4997,14.4593,14.4755,3004464.0
2015-07-31 15:00:00,17.94,17.96,17.91,17.92,4811508.0,14.4836,14.4997,14.4593,14.4674,4811508.0
2015-07-31 15:30:00,17.92,17.93,17.86,17.9,9891530.0,14.4674,14.4755,14.419,14.4513,9891530.0
2015-08-03 09:30:00,17.91,17.97,17.77,17.8,8203414.0,14.4593,14.5078,14.3463,14.3705,8203414.0
2015-08-03 10:00:00,17.8,17.84,17.78,17.8,5354794.0,14.3705,14.4028,14.3544,14.3705,5354794.0
2015-08-03 10:30:00,17.8,17.81,17.75,17.8,4404240.0,14.3705,14.3786,14.3302,14.3705,4404240.0
2015-08-03 11:00:00,17.8,17.88,17.79,17.88,3251870.0,14.3705,14.4351,14.3625,14.4351,3251870.0
2015-08-03 11:30:00,17.87,17.9,17.8,17.82,2393773.0,14.427,14.4513,14.3705,14.3867,2393773.0
2015-08-03 12:00:00,17.81,17.83,17.77,17.77,2799018.0,14.3786,14.3948,14.3463,14.3463,2799018.0
2015-08-03 12:30:00,17.77,17.78,17.7,17.71,3462692.0,14.3463,14.3544,14.2898,14.2979,3462692.0
2015-08-03 13:00:00,17.71,17.72,17.65,17.7,3594674.0,14.2979,14.3059,14.2494,14.2898,3594674.0
2015-08-03 13:30:00,17.7,17.72,17.67,17.69,3498258.0,14.2898,14.3059,14.2656,14.2817,3498258.0
2015-08-03 14:00:00,17.69,17.7,17.67,17.7,2295575.0,14.2817,14.2898,14.2656,14.2898,2295575.0
2015-08-03 14:30:00,17.7,17.7,17.64,17.66,4221453.0,14.2898,14.2898,14.2414,14.2575,4221453.0
2015-08-03 15:00:00,17.66,17.75,17.64,17.73,5669083.0,14.2575,14.3302,14.2414,14.314,5669083.0
2015-08-03 15:30:00,17.74,17.77,17.69,17.76,9568694.0,14.3221,14.3463,14.2817,14.3382,9568694.0
2015-08-04 09:30:00,17.79,17.91,17.73,17.86,8044852.0,14.3625,14.4593,14.314,14.419,8044852.0
2015-08-04 10:00:00,17.86,17.93,17.82,17.93,5471661.0,14.419,14.4755,14.3867,14.4755,5471661.0
2015-08-04 10:30:00,17.93,17.93,17.82,17.83,4538565.0,14.4755,14.4755,14.3867,14.3948,4538565.0
2015-08-04 11:00:00,17.82,17.87,17.8,17.85,5370832.0,14.3867,14.427,14.3705,14.4109,5370832.0
2015-08-04 11:30:00,17.85,17.87,17.82,17.84,3641145.0,14.4109,14.427,14.3867,14.4028,3641145.0
2015-08-04 12:00:00,17.83,17.86,17.82,17.83,2102215.0,14.3948,14.419,14.3867,14.3948,2102215.0
2015-08-04 12:30:00,17.84,17.84,17.78,17.78,2905285.0,14.4028,14.4028,14.3544,14.3544,2905285.0
2015-08-04 13:00:00,17.78,17.82,17.76,17.82,2605540.0,14.3544,14.3867,14.3382,14.3867,2605540.0
2015-08-04 13:30:00,17.82,17.86,17.75,17.75,5637516.0,14.3867,14.419,14.3302,14.3302,5637516.0
2015-08-04 14:00:00,17.76,17.8,17.75,17.75,5065474.0,14.3382,14.3705,14.3302,14.3302,5065474.0
2015-08-04 14:30:00,17.76,17.78,17.71,17.73,7346064.0,14.3382,14.3544,14.2979,14.314,7346064.0
2015-08-04 15:00:00,17.74,17.77,17.72,17.77,4213582.0,14.3221,14.3463,14.3059,14.3463,4213582.0
2015-08-04 15:30:00,17.76,17.8,17.75,17.8,7270773.0,14.3382,14.3705,14.3302,14.3705,7270773.0
2015-08-05 09:30:00,17.93,17.98,17.88,17.91,10007092.0,14.4755,14.5159,14.4351,14.4593,10007092.0
2015-08-05 10:00:00,17.92,18.05,17.9,18.02,11643576.0,14.4674,14.5724,14.4513,14.5481,11643576.0
2015-08-05 10:30:00,18.02,18.03,17.97,18.0,4195019.0,14.5481,14.5562,14.5078,14.532,4195019.0
2015-08-05 11:00:00,18.0,18.0,17.95,17.98,3674887.0,14.532,14.532,14.4916,14.5159,3674887.0
2015-08-05 11:30:00,17.98,18.0,17.89,17.91,4384608.0,14.5159,14.532,14.4432,14.4593,4384608.0
2015-08-05 12:00:00,17.91,17.92,17.85,17.87,3919877.0,14.4593,14.4674,14.4109,14.427,3919877.0
2015-08-05 12:30:00,17.87,17.87,17.82,17.85,4081215.0,14.427,14.427,14.3867,14.4109,4081215.0
2015-08-05 13:00:00,17.85,17.86,17.8,17.85,3037546.0,14.4109,14.419,14.3705,14.4109,3037546.0
2015-08-05 13:30:00,17.85,17.85,17.81,17.83,2460967.0,14.4109,14.4109,14.3786,14.3948,2460967.0
2015-08-05 14:00:00,17.84,17.9,17.82,17.89,2662510.0,14.4028,14.4513,14.3867,14.4432,2662510.0
2015-08-05 14:30:00,17.89,17.9,17.85,17.87,1984099.0,14.4432,14.4513,14.4109,14.427,1984099.0
2015-08-05 15:00:00,17.87,17.9,17.86,17.87,4163615.0,14.427,14.4513,14.419,14.427,4163615.0
2015-08-05 15:30:00,17.86,17.87,17.84,17.86,6139853.0,14.419,14.427,14.4028,14.419,6139853.0
2015-08-06 09:30:00,17.91,17.98,17.84,17.88,6923406.0,14.4593,14.5159,14.4028,14.4351,6923406.0
2015-08-06 10:00:00,17.88,17.92,17.82,17.88,4303863.0,14.4351,14.4674,14.3867,14.4351,4303863.0
2015-08-06 10:30:00,17.89,17.96,17.85,17.94,4412746.0,14.4432,14.4997,14.4109,14.4836,4412746.0
2015-08-06 11:00:00,17.94,17.94,17.87,17.88,2244316.0,14.4836,14.4836,14.427,14.4351,2244316.0
2015-08-06 11:30:00,17.88,17.89,17.82,17.84,3261343.0,14.4351,14.4432,14.3867,14.4028,3261343.0
2015-08-06 12:00:00,17.83,17.86,17.8,17.82,2426744.0,14.3948,14.419,14.3705,14.3867,2426744.0
2015-08-06 12:30:00,17.83,17.83,17.78,17.79,3144904.0,14.3948,14.3948,14.3544,14.3625,3144904.0
2015-08-06 13:00:00,17.79,17.86,17.78,17.82,2760797.0,14.3625,14.419,14.3544,14.3867,2760797.0
2015-08-06 13:30:00,17.82,17.83,17.78,17.78,2135016.0,14.3867,14.3948,14.3544,14.3544,2135016.0
2015-08-06 14:00:00,17.78,17.81,17.77,17.8,3514634.0,14.3544,14.3786,14.3463,14.3705,3514634.0
2015-08-06 14:30:00,17.8,17.82,17.78,17.78,1913887.0,14.3705,14.3867,14.3544,14.3544,1913887.0
2015-08-06 15:00:00,17.78,17.81,17.78,17.79,1952018.0,14.3544,14.3786,14.3544,14.3625,1952018.0
2015-08-06 15:30:00,17.8,17.84,17.78,17.81,5883253.0,14.3705,14.4028,14.3544,14.3786,5883253.0
2015-08-07 09:30:00,17.92,18.07,17.82,17.99,13302518.0,14.4674,14.5885,14.3867,14.5239,13302518.0
2015-08-07 10:00:00,17.99,17.99,17.88,17.91,6656164.0,14.5239,14.5239,14.4351,14.4593,6656164.0
2015-08-07 10:30:00,17.91,17.96,17.84,17.87,6444098.0,14.4593,14.4997,14.4028,14.427,6444098.0
2015-08-07 11:00:00,17.87,17.89,17.78,17.8,4431709.0,14.427,14.4432,14.3544,14.3705,4431709.0
2015-08-07 11:30:00,17.8,17.81,17.74,17.75,4066263.0,14.3705,14.3786,14.3221,14.3302,4066263.0
2015-08-07 12:00:00,17.76,17.81,17.75,17.75,4926893.0,14.3382,14.3786,14.3302,14.3302,4926893.0
2015-08-07 12:30:00,17.76,17.76,17.66,17.69,3914068.0,14.3382,14.3382,14.2575,14.2817,3914068.0
2015-08-07 13:00:00,17.69,17.71,17.6,17.64,3713056.0,14.2817,14.2979,14.2091,14.2414,3713056.0
2015-08-07 13:30:00,17.64,17.72,17.64,17.68,3526452.0,14.2414,14.3059,14.2414,14.2737,3526452.0
2015-08-07 14:00:00,17.68,17.69,17.61,17.63,2371636.0,14.2737,14.2817,14.2171,14.2333,2371636.0
2015-08-07 14:30:00,17.63,17.69,17.63,17.67,3052486.0,14.2333,14.2817,14.2333,14.2656,3052486.0
2015-08-07 15:00:00,17.67,17.75,17.66,17.75,3742639.0,14.2656,14.3302,14.2575,14.3302,3742639.0
2015-08-07 15:30:00,17.75,17.77,17.72,17.76,7652412.0,14.3302,14.3463,14.3059,14.3382,7652412.0
2015-08-10 09:30:00,17.87,17.95,17.86,17.9,7205239.0,14.427,14.4916,14.419,14.4513,7205239.0
2015-08-10 10:00:00,17.9,17.97,17.89,17.95,4571527.0,14.4513,14.5078,14.4432,14.4916,4571527.0
2015-08-10 10:30:00,17.95,17.98,17.91,17.98,4221615.0,14.4916,14.5159,14.4593,14.5159,4221615.0
2015-08-10 11:00:00,17.97,18.0,17.97,17.97,3176044.0,14.5078,14.532,14.5078,14.5078,3176044.0
2015-08-10 11:30:00,17.98,18.0,17.97,17.98,2521613.0,14.5159,14.532,14.5078,14.5159,2521613.0
2015-08-10 12:00:00,17.98,18.02,17.97,18.02,3806184.0,14.5159,14.5481,14.5078,14.5481,3806184.0
2015-08-10 12:30:00,18.02,18.03,18.0,18.02,2568178.0,14.5481,14.5562,14.532,14.5481,2568178.0
2015-08-10 13:00:00,18.01,18.04,18.0,18.01,2548217.0,14.5401,14.5643,14.532,14.5401,2548217.0
2015-08-10 13:30:00,18.01,18.03,18.0,18.02,3419106.0,14.5401,14.5562,14.532,14.5481,3419106.0
2015-08-10 14:00:00,18.02,18.05,18.01,18.03,3603594.0,14.5481,14.5724,14.5401,14.5562,3603594.0
2015-08-10 14:30:00,18.02,18.03,18.0,18.0,2125759.0,14.5481,14.5562,14.532,14.532,2125759.0
2015-08-10 15:00:00,18.0,18.04,18.0,18.04,3068890.0,14.532,14.5643,14.532,14.5643,3068890.0
2015-08-10 15:30:00,18.03,18.04,17.99,18.04,7666071.0,14.5562,14.5643,14.5239,14.5643,7666071.0
2015-08-11 09:30:00,17.85,17.97,17.81,17.86,11315986.0,14.4109,14.5078,14.3786,14.419,11315986.0
2015-08-11 10:00:00,17.86,17.92,17.85,17.89,3977959.0,14.419,14.4674,14.4109,14.4432,3977959.0
2015-08-11 10:30:00,17.89,17.89,17.83,17.86,4204153.0,14.4432,14.4432,14.3948,14.419,4204153.0
2015-08-11 11:00:00,17.87,17.88,17.78,17.81,5170882.0,14.427,14.4351,14.3544,14.3786,5170882.0
2015-08-11 11:30:00,17.81,17.82,17.75,17.77,4982378.0,14.3786,14.3867,14.3302,14.3463,4982378.0
2015-08-11 12:00:00,17.78,17.83,17.76,17.82,2531430.0,14.3544,14.3948,14.3382,14.3867,2531430.0
2015-08-11 12:30:00,17.82,17.83,17.77,17.78,3101070.0,14.3867,14.3948,14.3463,14.3544,3101070.0
2015-08-11 13:00:00,17.78,17.8,17.75,17.76,3464790.0,14.3544,14.3705,14.3302,14.3382,3464790.0
2015-08-11 13:30:00,17.76,17.82,17.74,17.77,3459220.0,14.3382,14.3867,14.3221,14.3463,3459220.0
2015-08-11 14:00:00,17.77,17.79,17.72,17.74,3730381.0,14.3463,14.3625,14.3059,14.3221,3730381.0
2015-08-11 14:30:00,17.73,17.78,17.72,17.78,2091566.0,14.314,14.3544,14.3059,14.3544,2091566.0
2015-08-11 15:00:00,17.78,17.82,17.76,17.82,3202405.0,14.3544,14.3867,14.3382,14.3867,3202405.0
2015-08-11 15:30:00,17.82,17.83,17.77,17.8,10091988.0,14.3867,14.3948,14.3463,14.3705,10091988.0
2015-08-12 09:30:00,17.62,17.65,17.28,17.3,24819006.0,14.2252,14.2494,13.9507,13.9669,24819006.0
2015-08-12 10:00:00,17.3,17.31,17.02,17.12,22035242.0,13.9669,13.9749,13.7408,13.8215,22035242.0
2015-08-12 10:30:00,17.12,17.22,17.1,17.18,11499452.0,13.8215,13.9023,13.8054,13.87,11499452.0
2015-08-12 11:00:00,17.18,17.27,17.17,17.23,8214974.0,13.87,13.9426,13.8619,13.9104,8214974.0
2015-08-12 11:30:00,17.23,17.27,17.21,17.25,7021680.0,13.9104,13.9426,13.8942,13.9265,7021680.0
2015-08-12 12:00:00,17.25,17.28,17.2,17.27,4847870.0,13.9265,13.9507,13.8861,13.9426,4847870.0
2015-08-12 12:30:00,17.28,17.33,17.25,17.25,6191632.0,13.9507,13.9911,13.9265,13.9265,6191632.0
2015-08-12 13:00:00,17.26,17.32,17.25,17.28,5452989.0,13.9346,13.983,13.9265,13.9507,5452989.0
2015-08-12 13:30:00,17.29,17.38,17.28,17.32,5234817.0,13.9588,14.0315,13.9507,13.983,5234817.0
2015-08-12 14:00:00,17.32,17.39,17.29,17.3,5078240.0,13.983,14.0395,13.9588,13.9669,5078240.0
2015-08-12 14:30:00,17.29,17.42,17.29,17.42,5222331.0,13.9588,14.0637,13.9588,14.0637,5222331.0
2015-08-12 15:00:00,17.41,17.5,17.39,17.48,7342720.0,14.0557,14.1283,14.0395,14.1122,7342720.0
2015-08-12 15:30:00,17.49,17.52,17.44,17.52,16526346.0,14.1203,14.1445,14.0799,14.1445,16526346.0
2015-08-13 09:30:00,17.56,17.64,17.49,17.53,12110670.0,14.1768,14.2414,14.1203,14.1526,12110670.0
2015-08-13 10:00:00,17.53,17.58,17.44,17.58,6217880.0,14.1526,14.1929,14.0799,14.1929,6217880.0
2015-08-13 10:30:00,17.58,17.66,17.57,17.59,5513068.0,14.1929,14.2575,14.1848,14.201,5513068.0
2015-08-13 11:00:00,17.59,17.6,17.52,17.55,3808752.0,14.201,14.2091,14.1445,14.1687,3808752.0
2015-08-13 11:30:00,17.55,17.59,17.53,17.59,3301611.0,14.1687,14.201,14.1526,14.201,3301611.0
2015-08-13 12:00:00,17.58,17.65,17.58,17.64,3013514.0,14.1929,14.2494,14.1929,14.2414,3013514.0
2015-08-13 12:30:00,17.63,17.64,17.57,17.61,2814490.0,14.2333,14.2414,14.1848,14.2171,2814490.0
2015-08-13 13:00:00,17.61,17.66,17.6,17.64,2861853.0,14.2171,14.2575,14.2091,14.2414,2861853.0
2015-08-13 13:30:00,17.64,17.65,17.59,17.61,2611099.0,14.2414,14.2494,14.201,14.2171,2611099.0
2015-08-13 14:00:00,17.61,17.66,17.59,17.66,2785433.0,14.2171,14.2575,14.201,14.2575,2785433.0
2015-08-13 14:30:00,17.66,17.69,17.64,17.67,2912523.0,14.2575,14.2817,14.2414,14.2656,2912523.0
2015-08-13 15:00:00,17.68,17.68,17.63,17.64,4101566.0,14.2737,14.2737,14.2333,14.2414,4101566.0
2015-08-13 15:30:00,17.64,17.65,17.59,17.62,8544730.0,14.2414,14.2494,14.201,14.2252,8544730.0
2015-08-14 09:30:00,17.57,17.68,17.54,17.66,6789185.0,14.1848,14.2737,14.1606,14.2575,6789185.0
2015-08-14 10:00:00,17.66,17.66,17.59,17.59,4408454.0,14.2575,14.2575,14.201,14.201,4408454.0
2015-08-14 10:30:00,17.59,17.62,17.58,17.6,3124613.0,14.201,14.2252,14.1929,14.2091,3124613.0
2015-08-14 11:00:00,17.6,17.63,17.58,17.62,4658753.0,14.2091,14.2333,14.1929,14.2252,4658753.0
2015-08-14 11:30:00,17.62,17.67,17.61,17.64,2557234.0,14.2252,14.2656,14.2171,14.2414,2557234.0
2015-08-14 12:00:00,17.64,17.65,17.59,17.6,2534358.0,14.2414,14.2494,14.201,14.2091,2534358.0
2015-08-14 12:30:00,17.61,17.62,17.57,17.61,2431287.0,14.2171,14.2252,14.1848,14.2171,2431287.0
2015-08-14 13:00:00,17.61,17.64,17.6,17.64,1827312.0,14.2171,14.2414,14.2091,14.2414,1827312.0
2015-08-14 13:30:00,17.64,17.65,17.59,17.62,2460433.0,14.2414,14.2494,14.201,14.2252,2460433.0
2015-08-14 14:00:00,17.61,17.66,17.61,17.63,2113686.0,14.2171,14.2575,14.2171,14.2333,2113686.0
2015-08-14 14:30:00,17.63,17.65,17.62,17.64,2042614.0,14.2333,14.2494,14.2252,14.2414,2042614.0
2015-08-14 15:00:00,17.64,17.69,17.63,17.69,3660683.0,14.2414,14.2817,14.2333,14.2817,3660683.0
2015-08-14 15:30:00,17.69,17.7,17.63,17.7,8672613.0,14.2817,14.2898,14.2333,14.2898,8672613.0
2015-08-17 09:30:00,17.6,17.64,17.56,17.62,8398266.0,14.2091,14.2414,14.1768,14.2252,8398266.0
2015-08-17 10:00:00,17.63,17.67,17.6,17.62,3793315.0,14.2333,14.2656,14.2091,14.2252,3793315.0
2015-08-17 10:30:00,17.62,17.67,17.59,17.66,2685212.0,14.2252,14.2656,14.201,14.2575,2685212.0
2015-08-17 11:00:00,17.65,17.7,17.64,17.65,2096217.0,14.2494,14.2898,14.2414,14.2494,2096217.0
2015-08-17 11:30:00,17.64,17.68,17.63,17.66,1780311.0,14.2414,14.2737,14.2333,14.2575,1780311.0
2015-08-17 12:00:00,17.66,17.7,17.65,17.7,1956424.0,14.2575,14.2898,14.2494,14.2898,1956424.0
2015-08-17 12:30:00,17.7,17.74,17.69,17.74,2795280.0,14.2898,14.3221,14.2817,14.3221,2795280.0
2015-08-17 13:00:00,17.74,17.77,17.73,17.77,2387285.0,14.3221,14.3463,14.314,14.3463,2387285.0
2015-08-17 13:30:00,17.77,17.81,17.76,17.78,2622366.0,14.3463,14.3786,14.3382,14.3544,2622366.0
2015-08-17 14:00:00,17.78,17.81,17.75,17.76,1735360.0,14.3544,14.3786,14.3302,14.3382,1735360.0
2015-08-17 14:30:00,17.75,17.8,17.75,17.79,1891563.0,14.3302,14.3705,14.3302,14.3625,1891563.0
2015-08-17 15:00:00,17.79,17.79,17.75,17.78,2000675.0,14.3625,14.3625,14.3302,14.3544,2000675.0
2015-08-17 15:30:00,17.78,17.8,17.74,17.79,5598353.0,14.3544,14.3705,14.3221,14.3625,5598353.0
2015-08-18 09:30:00,17.72,17.85,17.72,17.82,6645523.0,14.3059,14.4109,14.3059,14.3867,6645523.0
2015-08-18 10:00:00,17.82,17.9,17.8,17.82,5883495.0,14.3867,14.4513,14.3705,14.3867,5883495.0
2015-08-18 10:30:00,17.83,17.84,17.78,17.8,3973641.0,14.3948,14.4028,14.3544,14.3705,3973641.0
2015-08-18 11:00:00,17.8,17.81,17.76,17.77,4800163.0,14.3705,14.3786,14.3382,14.3463,4800163.0
2015-08-18 11:30:00,17.77,17.78,17.68,17.71,3673256.0,14.3463,14.3544,14.2737,14.2979,3673256.0
2015-08-18 12:00:00,17.71,17.74,17.7,17.73,2871324.0,14.2979,14.3221,14.2898,14.314,2871324.0
2015-08-18 12:30:00,17.73,17.74,17.7,17.71,1839673.0,14.314,14.3221,14.2898,14.2979,1839673.0
2015-08-18 13:00:00,17.71,17.72,17.69,17.7,1592563.0,14.2979,14.3059,14.2817,14.2898,1592563.0
2015-08-18 13:30:00,17.7,17.71,17.65,17.68,2434400.0,14.2898,14.2979,14.2494,14.2737,2434400.0
2015-08-18 14:00:00,17.68,17.71,17.66,17.68,2564661.0,14.2737,14.2979,14.2575,14.2737,2564661.0
2015-08-18 14:30:00,17.68,17.7,17.67,17.68,1485040.0,14.2737,14.2898,14.2656,14.2737,1485040.0
2015-08-18 15:00:00,17.67,17.69,17.66,17.69,2419819.0,14.2656,14.2817,14.2575,14.2817,2419819.0
2015-08-18 15:30:00,17.69,17.69,17.65,17.68,7129070.0,14.2817,14.2817,14.2494,14.2737,7129070.0
2015-08-19 09:30:00,17.55,17.66,17.52,17.53,7691135.0,14.1687,14.2575,14.1445,14.1526,7691135.0
2015-08-19 10:00:00,17.53,17.58,17.52,17.57,4271465.0,14.1526,14.1929,14.1445,14.1848,4271465.0
2015-08-19 10:30:00,17.57,17.58,17.46,17.5,7743852.0,14.1848,14.1929,14.096,14.1283,7743852.0
2015-08-19 11:00:00,17.51,17.55,17.46,17.47,4910400.0,14.1364,14.1687,14.096,14.1041,4910400.0
2015-08-19 11:30:00,17.47,17.5,17.45,17.49,3504150.0,14.1041,14.1283,14.088,14.1203,3504150.0
2015-08-19 12:00:00,17.48,17.55,17.48,17.53,3173419.0,14.1122,14.1687,14.1122,14.1526,3173419.0
2015-08-19 12:30:00,17.53,17.6,17.53,17.59,2956281.0,14.1526,14.2091,14.1526,14.201,2956281.0
2015-08-19 13:00:00,17.58,17.66,17.57,17.6,3179172.0,14.1929,14.2575,14.1848,14.2091,3179172.0
2015-08-19 13:30:00,17.61,17.69,17.47,17.49,8621786.0,14.2171,14.2817,14.1041,14.1203,8621786.0
2015-08-19 14:00:00,17.5,17.65,17.49,17.6,6609816.0,14.1283,14.2494,14.1203,14.2091,6609816.0
2015-08-19 14:30:00,17.61,17.62,17.5,17.51,3532267.0,14.2171,14.2252,14.1283,14.1364,3532267.0
2015-08-19 15:00:00,17.52,17.53,17.44,17.47,8087316.0,14.1445,14.1526,14.0799,14.1041,8087316.0
2015-08-19 15:30:00,17.47,17.56,17.46,17.46,8314694.0,14.1041,14.1768,14.096,14.096,8314694.0
2015-08-20 09:30:00,17.19,17.2,16.78,16.78,30713489.0,13.8781,13.8861,13.5471,13.5471,30713489.0
2015-08-20 10:00:00,16.78,16.93,16.77,16.82,15487078.0,13.5471,13.6682,13.539,13.5793,15487078.0
2015-08-20 10:30:00,16.81,16.94,16.72,16.91,19370533.0,13.5713,13.6762,13.4986,13.652,19370533.0
2015-08-20 11:00:00,16.92,16.96,16.82,16.94,9299115.0,13.6601,13.6924,13.5793,13.6762,9299115.0
2015-08-20 11:30:00,16.94,16.97,16.86,16.97,6743229.0,13.6762,13.7004,13.6116,13.7004,6743229.0
2015-08-20 12:00:00,16.97,16.98,16.87,16.87,6959769.0,13.7004,13.7085,13.6197,13.6197,6959769.0
2015-08-20 12:30:00,16.87,16.93,16.83,16.86,5300676.0,13.6197,13.6682,13.5874,13.6116,5300676.0
2015-08-20 13:00:00,16.85,16.88,16.81,16.84,5784330.0,13.6036,13.6278,13.5713,13.5955,5784330.0
2015-08-20 13:30:00,16.84,16.88,16.81,16.87,5578284.0,13.5955,13.6278,13.5713,13.6197,5578284.0
2015-08-20 14:00:00,16.87,16.88,16.81,16.82,3648730.0,13.6197,13.6278,13.5713,13.5793,3648730.0
2015-08-20 14:30:00,16.82,16.84,16.76,16.77,5965271.0,13.5793,13.5955,13.5309,13.539,5965271.0
2015-08-20 15:00:00,16.78,16.82,16.75,16.8,6525548.0,13.5471,13.5793,13.5228,13.5632,6525548.0
2015-08-20 15:30:00,16.8,16.83,16.72,16.74,17927216.0,13.5632,13.5874,13.4986,13.5148,17927216.0
2015-08-21 09:30:00,16.2,16.57,16.18,16.56,26563694.0,13.0788,13.3775,13.0627,13.3694,26563694.0
2015-08-21 10:00:00,16.56,16.66,16.48,16.51,10311468.0,13.3694,13.4502,13.3049,13.3291,10311468.0
2015-08-21 10:30:00,16.51,16.54,16.41,16.44,9234256.0,13.3291,13.3533,13.2483,13.2726,9234256.0
2015-08-21 11:00:00,16.44,16.45,16.28,16.32,10909027.0,13.2726,13.2806,13.1434,13.1757,10909027.0
2015-08-21 11:30:00,16.32,16.41,16.28,16.4,9603754.0,13.1757,13.2483,13.1434,13.2403,9603754.0
2015-08-21 12:00:00,16.41,16.49,16.38,16.39,6081615.0,13.2483,13.3129,13.2241,13.2322,6081615.0
2015-08-21 12:30:00,16.39,16.45,16.31,16.32,4798470.0,13.2322,13.2806,13.1676,13.1757,4798470.0
2015-08-21 13:00:00,16.32,16.39,16.28,16.38,6351364.0,13.1757,13.2322,13.1434,13.2241,6351364.0
2015-08-21 13:30:00,16.39,16.5,16.33,16.5,6417592.0,13.2322,13.321,13.1838,13.321,6417592.0
2015-08-21 14:00:00,16.5,16.53,16.36,16.41,7856760.0,13.321,13.3452,13.208,13.2483,7856760.0
2015-08-21 14:30:00,16.41,16.43,16.25,16.27,8837255.0,13.2483,13.2645,13.1192,13.1353,8837255.0
2015-08-21 15:00:00,16.28,16.3,16.19,16.25,10734110.0,13.1434,13.1595,13.0707,13.1192,10734110.0
2015-08-21 15:30:00,16.26,16.26,16.1,16.11,20501950.0,13.1272,13.1272,12.9981,13.0061,20501950.0
2015-08-24 09:30:00,15.01,15.74,14.6,15.4,40315990.0,12.1181,12.7074,11.7871,12.4329,40315990.0
2015-08-24 10:00:00,15.4,15.82,15.3,15.67,20209352.0,12.4329,12.772,12.3522,12.6509,20209352.0
2015-08-24 10:30:00,15.66,15.75,15.5,15.7,16490173.0,12.6428,12.7155,12.5137,12.6751,16490173.0
2015-08-24 11:00:00,15.7,15.74,15.4,15.46,12017220.0,12.6751,12.7074,12.4329,12.4814,12017220.0
2015-08-24 11:30:00,15.46,15.91,15.45,15.86,14250820.0,12.4814,12.8447,12.4733,12.8043,14250820.0
2015-08-24 12:00:00,15.86,15.97,15.76,15.93,11405184.0,12.8043,12.8931,12.7236,12.8608,11405184.0
2015-08-24 12:30:00,15.93,15.97,15.83,15.9,8617037.0,12.8608,12.8931,12.7801,12.8366,8617037.0
2015-08-24 13:00:00,15.9,15.98,15.81,15.83,6390953.0,12.8366,12.9012,12.7639,12.7801,6390953.0
2015-08-24 13:30:00,15.83,15.83,15.7,15.71,6368299.0,12.7801,12.7801,12.6751,12.6832,6368299.0
2015-08-24 14:00:00,15.71,15.72,15.52,15.57,8330954.0,12.6832,12.6913,12.5298,12.5702,8330954.0
2015-08-24 14:30:00,15.57,15.64,15.34,15.36,9149198.0,12.5702,12.6267,12.3845,12.4006,9149198.0
2015-08-24 15:00:00,15.36,15.46,15.21,15.25,18145828.0,12.4006,12.4814,12.2795,12.3118,18145828.0
2015-08-24 15:30:00,15.24,15.57,15.16,15.29,28976114.0,12.3038,12.5702,12.2392,12.3441,28976114.0
2015-08-25 09:30:00,16.2,16.21,15.86,15.97,42895862.0,13.0788,13.0869,12.8043,12.8931,42895862.0
2015-08-25 10:00:00,15.97,16.12,15.92,16.01,16035699.0,12.8931,13.0142,12.8527,12.9254,16035699.0
2015-08-25 10:30:00,16.01,16.03,15.91,15.99,8563855.0,12.9254,12.9416,12.8447,12.9093,8563855.0
2015-08-25 11:00:00,15.99,16.12,15.99,16.09,7967613.0,12.9093,13.0142,12.9093,12.99,7967613.0
2015-08-25 11:30:00,16.09,16.13,16.03,16.04,6371079.0,12.99,13.0223,12.9416,12.9496,6371079.0
2015-08-25 12:00:00,16.03,16.08,16.01,16.05,5517149.0,12.9416,12.9819,12.9254,12.9577,5517149.0
2015-08-25 12:30:00,16.04,16.07,15.92,15.92,6328618.0,12.9496,12.9738,12.8527,12.8527,6328618.0
2015-08-25 13:00:00,15.92,15.94,15.75,15.77,11414331.0,12.8527,12.8689,12.7155,12.7316,11414331.0
2015-08-25 13:30:00,15.76,15.86,15.72,15.84,8830605.0,12.7236,12.8043,12.6913,12.7882,8830605.0
2015-08-25 14:00:00,15.84,15.86,15.73,15.85,8786103.0,12.7882,12.8043,12.6994,12.7962,8786103.0
2015-08-25 14:30:00,15.84,15.93,15.81,15.9,6785493.0,12.7882,12.8608,12.7639,12.8366,6785493.0
2015-08-25 15:00:00,15.89,15.91,15.65,15.67,11453658.0,12.8285,12.8447,12.6348,12.6509,11453658.0
2015-08-25 15:30:00,15.68,15.69,15.25,15.27,37984179.0,12.659,12.6671,12.3118,12.328,37984179.0
2015-08-26 09:30:00,15.81,15.89,15.59,15.65,20683629.0,12.7639,12.8285,12.5863,12.6348,20683629.0
2015-08-26 10:00:00,15.65,15.7,15.45,15.58,15523370.0,12.6348,12.6751,12.4733,12.5783,15523370.0
2015-08-26 10:30:00,15.59,15.74,15.43,15.56,14506196.0,12.5863,12.7074,12.4572,12.5621,14506196.0
2015-08-26 11:00:00,15.56,15.6,15.46,15.51,7588942.0,12.5621,12.5944,12.4814,12.5217,7588942.0
2015-08-26 11:30:00,15.51,15.53,15.38,15.44,9311661.0,12.5217,12.5379,12.4168,12.4652,9311661.0
2015-08-26 12:00:00,15.44,15.47,15.37,15.4,5573224.0,12.4652,12.4894,12.4087,12.4329,5573224.0
2015-08-26 12:30:00,15.4,15.53,15.33,15.53,7940359.0,12.4329,12.5379,12.3764,12.5379,7940359.0
2015-08-26 13:00:00,15.53,15.6,15.45,15.6,8090976.0,12.5379,12.5944,12.4733,12.5944,8090976.0
2015-08-26 13:30:00,15.6,15.7,15.56,15.69,6985571.0,12.5944,12.6751,12.5621,12.6671,6985571.0
2015-08-26 14:00:00,15.69,15.71,15.56,15.63,5444694.0,12.6671,12.6832,12.5621,12.6186,5444694.0
2015-08-26 14:30:00,15.63,15.79,15.61,15.78,6715776.0,12.6186,12.7478,12.6025,12.7397,6715776.0
2015-08-26 15:00:00,15.78,16.0,15.75,15.93,14271013.0,12.7397,12.9173,12.7155,12.8608,14271013.0
2015-08-26 15:30:00,15.93,16.06,15.92,16.04,26548501.0,12.8608,12.9658,12.8527,12.9496,26548501.0
2015-08-27 09:30:00,16.38,16.39,16.13,16.18,17042688.0,13.2241,13.2322,13.0223,13.0627,17042688.0
2015-08-27 10:00:00,16.18,16.21,16.09,16.16,8985506.0,13.0627,13.0869,12.99,13.0465,8985506.0
2015-08-27 10:30:00,16.16,16.39,16.13,16.36,9276329.0,13.0465,13.2322,13.0223,13.208,9276329.0
2015-08-27 11:00:00,16.36,16.4,16.28,16.3,7600511.0,13.208,13.2403,13.1434,13.1595,7600511.0
2015-08-27 11:30:00,16.31,16.34,16.27,16.3,5061659.0,13.1676,13.1918,13.1353,13.1595,5061659.0
2015-08-27 12:00:00,16.3,16.42,16.29,16.37,5446032.0,13.1595,13.2564,13.1515,13.216,5446032.0
2015-08-27 12:30:00,16.37,16.41,16.32,16.4,5291054.0,13.216,13.2483,13.1757,13.2403,5291054.0
2015-08-27 13:00:00,16.41,16.44,16.37,16.4,4275113.0,13.2483,13.2726,13.216,13.2403,4275113.0
2015-08-27 13:30:00,16.41,16.44,16.34,16.44,5214348.0,13.2483,13.2726,13.1918,13.2726,5214348.0
2015-08-27 14:00:00,16.44,16.45,16.25,16.29,7097582.0,13.2726,13.2806,13.1192,13.1515,7097582.0
2015-08-27 14:30:00,16.27,16.35,16.14,16.16,7690375.0,13.1353,13.1999,13.0304,13.0465,7690375.0
2015-08-27 15:00:00,16.16,16.32,16.09,16.31,13541280.0,13.0465,13.1757,12.99,13.1676,13541280.0
2015-08-27 15:30:00,16.3,16.45,16.24,16.44,18634310.0,13.1595,13.2806,13.1111,13.2726,18634310.0
2015-08-28 09:30:00,16.4,16.42,16.2,16.3,11077629.0,13.2403,13.2564,13.0788,13.1595,11077629.0
2015-08-28 10:00:00,16.29,16.42,16.23,16.41,7298430.0,13.1515,13.2564,13.103,13.2483,7298430.0
2015-08-28 10:30:00,16.41,16.44,16.31,16.32,4519847.0,13.2483,13.2726,13.1676,13.1757,4519847.0
2015-08-28 11:00:00,16.33,16.38,16.31,16.35,3274715.0,13.1838,13.2241,13.1676,13.1999,3274715.0
2015-08-28 11:30:00,16.35,16.37,16.29,16.32,6105291.0,13.1999,13.216,13.1515,13.1757,6105291.0
2015-08-28 12:00:00,16.32,16.38,16.31,16.37,3295876.0,13.1757,13.2241,13.1676,13.216,3295876.0
2015-08-28 12:30:00,16.37,16.4,16.32,16.32,3817113.0,13.216,13.2403,13.1757,13.1757,3817113.0
2015-08-28 13:00:00,16.33,16.34,16.25,16.25,2884007.0,13.1838,13.1918,13.1192,13.1192,2884007.0
2015-08-28 13:30:00,16.25,16.29,16.22,16.28,3904210.0,13.1192,13.1515,13.0949,13.1434,3904210.0
2015-08-28 14:00:00,16.28,16.33,16.27,16.31,2983237.0,13.1434,13.1838,13.1353,13.1676,2983237.0
2015-08-28 14:30:00,16.31,16.33,16.25,16.32,2783223.0,13.1676,13.1838,13.1192,13.1757,2783223.0
2015-08-28 15:00:00,16.32,16.33,16.23,16.25,4351059.0,13.1757,13.1838,13.103,13.1192,4351059.0
2015-08-28 15:30:00,16.25,16.36,16.21,16.34,10107555.0,13.1192,13.208,13.0869,13.1918,10107555.0
2015-08-31 09:30:00,16.33,16.36,16.18,16.2,7755154.0,13.1838,13.208,13.0627,13.0788,7755154.0
2015-08-31 10:00:00,16.21,16.26,16.18,16.24,3658674.0,13.0869,13.1272,13.0627,13.1111,3658674.0
2015-08-31 10:30:00,16.25,16.28,16.23,16.25,3499150.0,13.1192,13.1434,13.103,13.1192,3499150.0
2015-08-31 11:00:00,16.25,16.29,16.2,16.28,3318455.0,13.1192,13.1515,13.0788,13.1434,3318455.0
2015-08-31 11:30:00,16.28,16.34,16.27,16.3,4419782.0,13.1434,13.1918,13.1353,13.1595,4419782.0
2015-08-31 12:00:00,16.3,16.32,16.28,16.32,2621371.0,13.1595,13.1757,13.1434,13.1757,2621371.0
2015-08-31 12:30:00,16.32,16.35,16.3,16.32,2091362.0,13.1757,13.1999,13.1595,13.1757,2091362.0
2015-08-31 13:00:00,16.32,16.33,16.29,16.3,1569366.0,13.1757,13.1838,13.1515,13.1595,1569366.0
2015-08-31 13:30:00,16.3,16.31,16.27,16.29,2096124.0,13.1595,13.1676,13.1353,13.1515,2096124.0
2015-08-31 14:00:00,16.29,16.31,16.25,16.29,2232991.0,13.1515,13.1676,13.1192,13.1515,2232991.0
2015-08-31 14:30:00,16.29,16.31,16.21,16.25,3264212.0,13.1515,13.1676,13.0869,13.1192,3264212.0
2015-08-31 15:00:00,16.24,16.29,16.24,16.27,4180481.0,13.1111,13.1515,13.1111,13.1353,4180481.0
2015-08-31 15:30:00,16.28,16.38,16.27,16.32,11503983.0,13.1434,13.2241,13.1353,13.1757,11503983.0
2015-09-01 09:30:00,15.95,16.05,15.84,15.91,16809090.0,12.877,12.9577,12.7882,12.8447,16809090.0
2015-09-01 10:00:00,15.9,15.91,15.78,15.87,10879070.0,12.8366,12.8447,12.7397,12.8124,10879070.0
2015-09-01 10:30:00,15.87,15.9,15.75,15.78,7157603.0,12.8124,12.8366,12.7155,12.7397,7157603.0
2015-09-01 11:00:00,15.79,15.87,15.75,15.81,4382903.0,12.7478,12.8124,12.7155,12.7639,4382903.0
2015-09-01 11:30:00,15.81,15.84,15.77,15.79,3299642.0,12.7639,12.7882,12.7316,12.7478,3299642.0
2015-09-01 12:00:00,15.79,15.8,15.72,15.74,4420922.0,12.7478,12.7559,12.6913,12.7074,4420922.0
2015-09-01 12:30:00,15.73,15.76,15.65,15.66,5884641.0,12.6994,12.7236,12.6348,12.6428,5884641.0
2015-09-01 13:00:00,15.65,15.74,15.61,15.67,7478367.0,12.6348,12.7074,12.6025,12.6509,7478367.0
2015-09-01 13:30:00,15.67,15.69,15.64,15.67,6384670.0,12.6509,12.6671,12.6267,12.6509,6384670.0
2015-09-01 14:00:00,15.67,15.67,15.58,15.6,7428299.0,12.6509,12.6509,12.5783,12.5944,7428299.0
2015-09-01 14:30:00,15.59,15.71,15.58,15.68,6541009.0,12.5863,12.6832,12.5783,12.659,6541009.0
2015-09-01 15:00:00,15.68,15.69,15.55,15.57,8369269.0,12.659,12.6671,12.554,12.5702,8369269.0
2015-09-01 15:30:00,15.56,15.64,15.46,15.59,21083639.0,12.5621,12.6267,12.4814,12.5863,21083639.0
2015-09-02 09:30:00,15.82,15.84,15.74,15.77,11817681.0,12.8123,12.8285,12.7475,12.7718,11817681.0
2015-09-02 10:00:00,15.77,15.79,15.66,15.67,5943576.0,12.7718,12.788,12.6827,12.6908,5943576.0
2015-09-02 10:30:00,15.66,15.7,15.57,15.62,5368101.0,12.6827,12.7151,12.6098,12.6503,5368101.0
2015-09-02 11:00:00,15.62,15.71,15.61,15.7,3806264.0,12.6503,12.7232,12.6422,12.7151,3806264.0
2015-09-02 11:30:00,15.7,15.71,15.6,15.62,3429874.0,12.7151,12.7232,12.6341,12.6503,3429874.0
2015-09-02 12:00:00,15.62,15.65,15.58,15.63,2952355.0,12.6503,12.6746,12.6179,12.6584,2952355.0
2015-09-02 12:30:00,15.64,15.73,15.62,15.73,3022530.0,12.6665,12.7394,12.6503,12.7394,3022530.0
2015-09-02 13:00:00,15.73,15.79,15.68,15.78,4325943.0,12.7394,12.788,12.6989,12.7799,4325943.0
2015-09-02 13:30:00,15.78,15.78,15.71,15.72,3088331.0,12.7799,12.7799,12.7232,12.7313,3088331.0
2015-09-02 14:00:00,15.73,15.78,15.71,15.75,3478569.0,12.7394,12.7799,12.7232,12.7556,3478569.0
2015-09-02 14:30:00,15.76,15.77,15.66,15.74,4488641.0,12.7637,12.7718,12.6827,12.7475,4488641.0
2015-09-02 15:00:00,15.74,15.76,15.68,15.74,4164170.0,12.7475,12.7637,12.6989,12.7475,4164170.0
2015-09-02 15:30:00,15.74,15.86,15.72,15.86,10086055.0,12.7475,12.8447,12.7313,12.8447,10086055.0
2015-09-03 09:30:00,15.97,16.05,15.87,16.05,11403418.0,12.9338,12.9986,12.8528,12.9986,11403418.0
2015-09-03 10:00:00,16.05,16.14,16.01,16.13,6160507.0,12.9986,13.0715,12.9662,13.0634,6160507.0
2015-09-03 10:30:00,16.14,16.18,16.1,16.17,5611014.0,13.0715,13.1039,13.0391,13.0958,5611014.0
2015-09-03 11:00:00,16.16,16.19,16.08,16.09,5075899.0,13.0877,13.112,13.0229,13.031,5075899.0
2015-09-03 11:30:00,16.09,16.1,16.0,16.06,5151337.0,13.031,13.0391,12.9581,13.0067,5151337.0
2015-09-03 12:00:00,16.05,16.1,16.05,16.07,2784363.0,12.9986,13.0391,12.9986,13.0148,2784363.0
2015-09-03 12:30:00,16.07,16.08,15.96,15.97,2959035.0,13.0148,13.0229,12.9257,12.9338,2959035.0
2015-09-03 13:00:00,15.96,16.01,15.89,15.97,5288981.0,12.9257,12.9662,12.869,12.9338,5288981.0
2015-09-03 13:30:00,15.97,15.98,15.89,15.9,3990823.0,12.9338,12.9419,12.869,12.8771,3990823.0
2015-09-03 14:00:00,15.89,15.95,15.87,15.94,3427966.0,12.869,12.9176,12.8528,12.9095,3427966.0
2015-09-03 14:30:00,15.94,15.99,15.92,15.96,2796582.0,12.9095,12.95,12.8933,12.9257,2796582.0
2015-09-03 15:00:00,15.95,15.98,15.91,15.96,5828484.0,12.9176,12.9419,12.8852,12.9257,5828484.0
2015-09-03 15:30:00,15.96,15.98,15.87,15.93,11508219.0,12.9257,12.9419,12.8528,12.9014,11508219.0
2015-09-04 09:30:00,15.79,15.86,15.64,15.67,16424836.0,12.788,12.8447,12.6665,12.6908,16424836.0
2015-09-04 10:00:00,15.67,15.75,15.64,15.71,9998794.0,12.6908,12.7556,12.6665,12.7232,9998794.0
2015-09-04 10:30:00,15.71,15.74,15.6,15.62,7060644.0,12.7232,12.7475,12.6341,12.6503,7060644.0
2015-09-04 11:00:00,15.63,15.67,15.59,15.6,5359852.0,12.6584,12.6908,12.626,12.6341,5359852.0
2015-09-04 11:30:00,15.59,15.62,15.55,15.57,4844777.0,12.626,12.6503,12.5936,12.6098,4844777.0
2015-09-04 12:00:00,15.57,15.63,15.53,15.54,5292795.0,12.6098,12.6584,12.5774,12.5855,5292795.0
2015-09-04 12:30:00,15.53,15.59,15.52,15.53,3628975.0,12.5774,12.626,12.5693,12.5774,3628975.0
2015-09-04 13:00:00,15.54,15.55,15.5,15.55,5658815.0,12.5855,12.5936,12.5531,12.5936,5658815.0
2015-09-04 13:30:00,15.55,15.6,15.52,15.58,4144743.0,12.5936,12.6341,12.5693,12.6179,4144743.0
2015-09-04 14:00:00,15.59,15.59,15.53,15.55,4420441.0,12.626,12.626,12.5774,12.5936,4420441.0
2015-09-04 14:30:00,15.55,15.65,15.55,15.65,5808021.0,12.5936,12.6746,12.5936,12.6746,5808021.0
2015-09-04 15:00:00,15.65,15.68,15.62,15.67,6677904.0,12.6746,12.6989,12.6503,12.6908,6677904.0
2015-09-04 15:30:00,15.68,15.72,15.64,15.64,16529270.0,12.6989,12.7313,12.6665,12.6665,16529270.0
2015-09-08 09:30:00,15.96,16.0,15.9,15.93,12635715.0,12.9257,12.9581,12.8771,12.9014,12635715.0
2015-09-08 10:00:00,15.94,15.99,15.92,15.98,5369467.0,12.9095,12.95,12.8933,12.9419,5369467.0
2015-09-08 10:30:00,15.98,16.0,15.91,15.95,5357734.0,12.9419,12.9581,12.8852,12.9176,5357734.0
2015-09-08 11:00:00,15.94,15.97,15.93,15.96,3597207.0,12.9095,12.9338,12.9014,12.9257,3597207.0
2015-09-08 11:30:00,15.96,15.98,15.93,15.95,4838495.0,12.9257,12.9419,12.9014,12.9176,4838495.0
2015-09-08 12:00:00,15.95,16.03,15.94,16.02,4052660.0,12.9176,12.9824,12.9095,12.9743,4052660.0
2015-09-08 12:30:00,16.02,16.03,15.98,15.99,2501196.0,12.9743,12.9824,12.9419,12.95,2501196.0
2015-09-08 13:00:00,15.99,16.0,15.97,16.0,2410327.0,12.95,12.9581,12.9338,12.9581,2410327.0
2015-09-08 13:30:00,16.0,16.03,15.98,16.02,2850627.0,12.9581,12.9824,12.9419,12.9743,2850627.0
2015-09-08 14:00:00,16.02,16.04,16.0,16.04,2669358.0,12.9743,12.9905,12.9581,12.9905,2669358.0
2015-09-08 14:30:00,16.04,16.07,16.03,16.07,4159703.0,12.9905,13.0148,12.9824,13.0148,4159703.0
2015-09-08 15:00:00,16.07,16.1,16.06,16.1,4314545.0,13.0148,13.0391,13.0067,13.0391,4314545.0
2015-09-08 15:30:00,16.1,16.16,16.09,16.15,9823946.0,13.0391,13.0877,13.031,13.0796,9823946.0
2015-09-09 09:30:00,16.37,16.46,16.31,16.4,10185985.0,13.2577,13.3306,13.2091,13.282,10185985.0
2015-09-09 10:00:00,16.41,16.42,16.3,16.3,5250555.0,13.2901,13.2982,13.201,13.201,5250555.0
2015-09-09 10:30:00,16.3,16.32,16.21,16.24,4390111.0,13.201,13.2172,13.1282,13.1525,4390111.0
2015-09-09 11:00:00,16.24,16.28,16.2,16.21,2397203.0,13.1525,13.1849,13.1201,13.1282,2397203.0
2015-09-09 11:30:00,16.22,16.25,16.18,16.23,2214946.0,13.1363,13.1606,13.1039,13.1444,2214946.0
2015-09-09 12:00:00,16.22,16.27,16.2,16.25,2297077.0,13.1363,13.1768,13.1201,13.1606,2297077.0
2015-09-09 12:30:00,16.25,16.28,16.18,16.19,2240083.0,13.1606,13.1849,13.1039,13.112,2240083.0
2015-09-09 13:00:00,16.19,16.22,16.12,16.14,2594804.0,13.112,13.1363,13.0553,13.0715,2594804.0
2015-09-09 13:30:00,16.14,16.14,16.05,16.05,3293473.0,13.0715,13.0715,12.9986,12.9986,3293473.0
2015-09-09 14:00:00,16.06,16.1,16.03,16.06,2503338.0,13.0067,13.0391,12.9824,13.0067,2503338.0
2015-09-09 14:30:00,16.06,16.09,16.01,16.05,3219023.0,13.0067,13.031,12.9662,12.9986,3219023.0
2015-09-09 15:00:00,16.05,16.1,16.0,16.02,4301189.0,12.9986,13.0391,12.9581,12.9743,4301189.0
2015-09-09 15:30:00,16.02,16.02,15.83,15.9,13909227.0,12.9743,12.9743,12.8204,12.8771,13909227.0
2015-09-10 09:30:00,15.87,16.0,15.81,15.84,11013383.0,12.8528,12.9581,12.8042,12.8285,11013383.0
2015-09-10 10:00:00,15.85,15.95,15.84,15.91,5324592.0,12.8366,12.9176,12.8285,12.8852,5324592.0
2015-09-10 10:30:00,15.91,16.07,15.9,16.03,6102490.0,12.8852,13.0148,12.8771,12.9824,6102490.0
2015-09-10 11:00:00,16.03,16.04,15.9,15.95,3767666.0,12.9824,12.9905,12.8771,12.9176,3767666.0
2015-09-10 11:30:00,15.95,16.01,15.93,15.98,3900989.0,12.9176,12.9662,12.9014,12.9419,3900989.0
2015-09-10 12:00:00,15.98,16.03,15.93,15.95,3188810.0,12.9419,12.9824,12.9014,12.9176,3188810.0
2015-09-10 12:30:00,15.95,16.01,15.92,15.99,2336134.0,12.9176,12.9662,12.8933,12.95,2336134.0
2015-09-10 13:00:00,15.99,16.08,15.95,16.07,3518487.0,12.95,13.0229,12.9176,13.0148,3518487.0
2015-09-10 13:30:00,16.07,16.11,16.05,16.08,3434571.0,13.0148,13.0472,12.9986,13.0229,3434571.0
2015-09-10 14:00:00,16.08,16.11,16.04,16.07,2751714.0,13.0229,13.0472,12.9905,13.0148,2751714.0
2015-09-10 14:30:00,16.07,16.1,16.04,16.06,3637906.0,13.0148,13.0391,12.9905,13.0067,3637906.0
2015-09-10 15:00:00,16.05,16.1,16.0,16.01,4017385.0,12.9986,13.0391,12.9581,12.9662,4017385.0
2015-09-10 15:30:00,16.02,16.06,15.95,16.04,8019390.0,12.9743,13.0067,12.9176,12.9905,8019390.0
2015-09-11 09:30:00,15.99,16.06,15.94,15.96,7021307.0,12.95,13.0067,12.9095,12.9257,7021307.0
2015-09-11 10:00:00,15.96,15.97,15.91,15.93,3753338.0,12.9257,12.9338,12.8852,12.9014,3753338.0
2015-09-11 10:30:00,15.93,15.97,15.9,15.92,3913626.0,12.9014,12.9338,12.8771,12.8933,3913626.0
2015-09-11 11:00:00,15.92,15.97,15.91,15.96,3062297.0,12.8933,12.9338,12.8852,12.9257,3062297.0
2015-09-11 11:30:00,15.96,16.0,15.93,15.99,3077393.0,12.9257,12.9581,12.9014,12.95,3077393.0
2015-09-11 12:00:00,15.99,16.05,15.98,16.02,3120032.0,12.95,12.9986,12.9419,12.9743,3120032.0
2015-09-11 12:30:00,16.02,16.03,15.98,16.0,1976292.0,12.9743,12.9824,12.9419,12.9581,1976292.0
2015-09-11 13:00:00,16.0,16.01,15.92,15.92,2162931.0,12.9581,12.9662,12.8933,12.8933,2162931.0
2015-09-11 13:30:00,15.92,15.96,15.91,15.95,2552956.0,12.8933,12.9257,12.8852,12.9176,2552956.0
2015-09-11 14:00:00,15.95,15.98,15.92,15.95,1523313.0,12.9176,12.9419,12.8933,12.9176,1523313.0
2015-09-11 14:30:00,15.95,15.99,15.95,15.98,2012759.0,12.9176,12.95,12.9176,12.9419,2012759.0
2015-09-11 15:00:00,15.97,16.01,15.95,15.97,3735955.0,12.9338,12.9662,12.9176,12.9338,3735955.0
2015-09-11 15:30:00,15.96,16.04,15.94,16.02,7676228.0,12.9257,12.9905,12.9095,12.9743,7676228.0
2015-09-14 09:30:00,15.97,16.01,15.9,15.92,5028365.0,12.9338,12.9662,12.8771,12.8933,5028365.0
2015-09-14 10:00:00,15.93,16.02,15.92,15.96,3962863.0,12.9014,12.9743,12.8933,12.9257,3962863.0
2015-09-14 10:30:00,15.96,16.07,15.96,16.03,3838356.0,12.9257,13.0148,12.9257,12.9824,3838356.0
2015-09-14 11:00:00,16.03,16.07,16.0,16.02,3157006.0,12.9824,13.0148,12.9581,12.9743,3157006.0
2015-09-14 11:30:00,16.02,16.02,15.95,16.0,2664710.0,12.9743,12.9743,12.9176,12.9581,2664710.0
2015-09-14 12:00:00,15.99,16.0,15.93,15.98,4624693.0,12.95,12.9581,12.9014,12.9419,4624693.0
2015-09-14 12:30:00,15.98,16.02,15.96,15.99,2334407.0,12.9419,12.9743,12.9257,12.95,2334407.0
2015-09-14 13:00:00,15.99,16.0,15.96,15.96,1759577.0,12.95,12.9581,12.9257,12.9257,1759577.0
2015-09-14 13:30:00,15.96,16.02,15.95,16.01,2433391.0,12.9257,12.9743,12.9176,12.9662,2433391.0
2015-09-14 14:00:00,16.02,16.02,15.96,15.98,1899279.0,12.9743,12.9743,12.9257,12.9419,1899279.0
2015-09-14 14:30:00,15.98,16.0,15.96,15.97,1375945.0,12.9419,12.9581,12.9257,12.9338,1375945.0
2015-09-14 15:00:00,15.97,15.98,15.94,15.96,2473019.0,12.9338,12.9419,12.9095,12.9257,2473019.0
2015-09-14 15:30:00,15.96,15.98,15.92,15.97,5448371.0,12.9257,12.9419,12.8933,12.9338,5448371.0
2015-09-15 09:30:00,16.04,16.18,16.01,16.17,7527183.0,12.9905,13.1039,12.9662,13.0958,7527183.0
2015-09-15 10:00:00,16.18,16.22,16.13,16.19,5722128.0,13.1039,13.1363,13.0634,13.112,5722128.0
2015-09-15 10:30:00,16.19,16.25,16.18,16.23,5440324.0,13.112,13.1606,13.1039,13.1444,5440324.0
2015-09-15 11:00:00,16.23,16.24,16.18,16.2,2895955.0,13.1444,13.1525,13.1039,13.1201,2895955.0
2015-09-15 11:30:00,16.2,16.21,16.16,16.2,1935515.0,13.1201,13.1282,13.0877,13.1201,1935515.0
2015-09-15 12:00:00,16.2,16.22,16.18,16.19,2006623.0,13.1201,13.1363,13.1039,13.112,2006623.0
2015-09-15 12:30:00,16.19,16.22,16.18,16.21,2509058.0,13.112,13.1363,13.1039,13.1282,2509058.0
2015-09-15 13:00:00,16.21,16.28,16.2,16.27,3042726.0,13.1282,13.1849,13.1201,13.1768,3042726.0
2015-09-15 13:30:00,16.27,16.3,16.25,16.28,3626325.0,13.1768,13.201,13.1606,13.1849,3626325.0
2015-09-15 14:00:00,16.27,16.34,16.27,16.33,3586082.0,13.1768,13.2334,13.1768,13.2253,3586082.0
2015-09-15 14:30:00,16.33,16.36,16.32,16.34,3043710.0,13.2253,13.2496,13.2172,13.2334,3043710.0
2015-09-15 15:00:00,16.35,16.39,16.33,16.38,3704105.0,13.2415,13.2739,13.2253,13.2658,3704105.0
2015-09-15 15:30:00,16.37,16.38,16.31,16.32,7680095.0,13.2577,13.2658,13.2091,13.2172,7680095.0
2015-09-16 09:30:00,16.35,16.38,16.2,16.21,10221566.0,13.2415,13.2658,13.1201,13.1282,10221566.0
2015-09-16 10:00:00,16.2,16.21,16.12,16.13,5387507.0,13.1201,13.1282,13.0553,13.0634,5387507.0
2015-09-16 10:30:00,16.14,16.15,16.09,16.14,5571540.0,13.0715,13.0796,13.031,13.0715,5571540.0
2015-09-16 11:00:00,16.15,16.24,16.13,16.2,5430514.0,13.0796,13.1525,13.0634,13.1201,5430514.0
2015-09-16 11:30:00,16.19,16.28,16.17,16.28,4364166.0,13.112,13.1849,13.0958,13.1849,4364166.0
2015-09-16 12:00:00,16.28,16.35,16.27,16.34,3367429.0,13.1849,13.2415,13.1768,13.2334,3367429.0
2015-09-16 12:30:00,16.34,16.35,16.3,16.3,2420207.0,13.2334,13.2415,13.201,13.201,2420207.0
2015-09-16 13:00:00,16.3,16.31,16.25,16.25,2236283.0,13.201,13.2091,13.1606,13.1606,2236283.0
2015-09-16 13:30:00,16.25,16.33,16.23,16.32,3069403.0,13.1606,13.2253,13.1444,13.2172,3069403.0
2015-09-16 14:00:00,16.32,16.33,16.26,16.28,2558414.0,13.2172,13.2253,13.1687,13.1849,2558414.0
2015-09-16 14:30:00,16.28,16.36,16.24,16.34,3303213.0,13.1849,13.2496,13.1525,13.2334,3303213.0
2015-09-16 15:00:00,16.35,16.36,16.31,16.35,4557366.0,13.2415,13.2496,13.2091,13.2415,4557366.0
2015-09-16 15:30:00,16.36,16.39,16.33,16.33,10790009.0,13.2496,13.2739,13.2253,13.2253,10790009.0
2015-09-17 09:30:00,16.29,16.43,16.29,16.41,6243622.0,13.193,13.3063,13.193,13.2901,6243622.0
2015-09-17 10:00:00,16.41,16.43,16.33,16.33,4241436.0,13.2901,13.3063,13.2253,13.2253,4241436.0
2015-09-17 10:30:00,16.34,16.4,16.29,16.4,4440891.0,13.2334,13.282,13.193,13.282,4440891.0
2015-09-17 11:00:00,16.4,16.46,16.39,16.43,3694255.0,13.282,13.3306,13.2739,13.3063,3694255.0
2015-09-17 11:30:00,16.43,16.46,16.4,16.41,3551442.0,13.3063,13.3306,13.282,13.2901,3551442.0
2015-09-17 12:00:00,16.41,16.43,16.38,16.41,2044727.0,13.2901,13.3063,13.2658,13.2901,2044727.0
2015-09-17 12:30:00,16.4,16.42,16.38,16.39,1812625.0,13.282,13.2982,13.2658,13.2739,1812625.0
2015-09-17 13:00:00,16.39,16.46,16.38,16.44,2969878.0,13.2739,13.3306,13.2658,13.3144,2969878.0
2015-09-17 13:30:00,16.45,16.48,16.4,16.41,4936508.0,13.3225,13.3468,13.282,13.2901,4936508.0
2015-09-17 14:00:00,16.41,16.44,16.01,16.04,25951445.0,13.2901,13.3144,12.9662,12.9905,25951445.0
2015-09-17 14:30:00,16.03,16.25,15.97,16.11,16134361.0,12.9824,13.1606,12.9338,13.0472,16134361.0
2015-09-17 15:00:00,16.11,16.14,15.78,15.89,18657935.0,13.0472,13.0715,12.7799,12.869,18657935.0
2015-09-17 15:30:00,15.89,15.94,15.81,15.85,16781117.0,12.869,12.9095,12.8042,12.8366,16781117.0
2015-09-18 09:30:00,15.68,15.71,15.52,15.53,29468700.0,12.6989,12.7232,12.5693,12.5774,29468700.0
2015-09-18 10:00:00,15.53,15.64,15.51,15.6,9559970.0,12.5774,12.6665,12.5612,12.6341,9559970.0
2015-09-18 10:30:00,15.59,15.6,15.5,15.52,8428461.0,12.626,12.6341,12.5531,12.5693,8428461.0
2015-09-18 11:00:00,15.52,15.57,15.51,15.54,7870618.0,12.5693,12.6098,12.5612,12.5855,7870618.0
2015-09-18 11:30:00,15.54,15.63,15.53,15.58,5368692.0,12.5855,12.6584,12.5774,12.6179,5368692.0
2015-09-18 12:00:00,15.58,15.59,15.5,15.55,6139314.0,12.6179,12.626,12.5531,12.5936,6139314.0
2015-09-18 12:30:00,15.54,15.55,15.5,15.52,5561958.0,12.5855,12.5936,12.5531,12.5693,5561958.0
2015-09-18 13:00:00,15.52,15.55,15.51,15.54,4314628.0,12.5693,12.5936,12.5612,12.5855,4314628.0
2015-09-18 13:30:00,15.53,15.6,15.53,15.56,6007052.0,12.5774,12.6341,12.5774,12.6017,6007052.0
2015-09-18 14:00:00,15.56,15.65,15.55,15.6,5315120.0,12.6017,12.6746,12.5936,12.6341,5315120.0
2015-09-18 14:30:00,15.6,15.65,15.59,15.63,5431500.0,12.6341,12.6746,12.626,12.6584,5431500.0
2015-09-18 15:00:00,15.62,15.65,15.53,15.54,6422511.0,12.6503,12.6746,12.5774,12.5855,6422511.0
2015-09-18 15:30:00,15.54,15.56,15.5,15.55,12717565.0,12.5855,12.6017,12.5531,12.5936,12717565.0
2015-09-21 09:30:00,15.67,15.75,15.58,15.59,9602564.0,12.6908,12.7556,12.6179,12.626,9602564.0
2015-09-21 10:00:00,15.6,15.67,15.58,15.64,4535175.0,12.6341,12.6908,12.6179,12.6665,4535175.0
2015-09-21 10:30:00,15.63,15.74,15.63,15.69,3682746.0,12.6584,12.7475,12.6584,12.707,3682746.0
2015-09-21 11:00:00,15.69,15.73,15.67,15.71,2652633.0,12.707,12.7394,12.6908,12.7232,2652633.0
2015-09-21 11:30:00,15.72,15.72,15.61,15.65,4285942.0,12.7313,12.7313,12.6422,12.6746,4285942.0
2015-09-21 12:00:00,15.66,15.66,15.59,15.63,2833829.0,12.6827,12.6827,12.626,12.6584,2833829.0
2015-09-21 12:30:00,15.64,15.65,15.57,15.59,3637288.0,12.6665,12.6746,12.6098,12.626,3637288.0
2015-09-21 13:00:00,15.59,15.69,15.58,15.66,3423596.0,12.626,12.707,12.6179,12.6827,3423596.0
2015-09-21 13:30:00,15.67,15.7,15.62,15.63,2931151.0,12.6908,12.7151,12.6503,12.6584,2931151.0
2015-09-21 14:00:00,15.62,15.66,15.62,15.64,3287997.0,12.6503,12.6827,12.6503,12.6665,3287997.0
2015-09-21 14:30:00,15.64,15.75,15.62,15.72,3639680.0,12.6665,12.7556,12.6503,12.7313,3639680.0
2015-09-21 15:00:00,15.72,15.74,15.69,15.72,3574579.0,12.7313,12.7475,12.707,12.7313,3574579.0
2015-09-21 15:30:00,15.72,15.74,15.65,15.7,8222431.0,12.7313,12.7475,12.6746,12.7151,8222431.0
2015-09-22 09:30:00,15.49,15.58,15.45,15.52,11161676.0,12.545,12.6179,12.5127,12.5693,11161676.0
2015-09-22 10:00:00,15.52,15.57,15.48,15.52,10030463.0,12.5693,12.6098,12.5369,12.5693,10030463.0
2015-09-22 10:30:00,15.52,15.55,15.45,15.52,8275094.0,12.5693,12.5936,12.5127,12.5693,8275094.0
2015-09-22 11:00:00,15.53,15.54,15.49,15.5,5963095.0,12.5774,12.5855,12.545,12.5531,5963095.0
2015-09-22 11:30:00,15.5,15.54,15.48,15.52,7288757.0,12.5531,12.5855,12.5369,12.5693,7288757.0
2015-09-22 12:00:00,15.52,15.55,15.49,15.53,6985929.0,12.5693,12.5936,12.545,12.5774,6985929.0
2015-09-22 12:30:00,15.53,15.53,15.49,15.5,4098751.0,12.5774,12.5774,12.545,12.5531,4098751.0
2015-09-22 13:00:00,15.5,15.54,15.49,15.5,4964277.0,12.5531,12.5855,12.545,12.5531,4964277.0
2015-09-22 13:30:00,15.49,15.55,15.49,15.51,4015566.0,12.545,12.5936,12.545,12.5612,4015566.0
2015-09-22 14:00:00,15.51,15.53,15.49,15.52,4622627.0,12.5612,12.5774,12.545,12.5693,4622627.0
2015-09-22 14:30:00,15.52,15.54,15.46,15.5,4506095.0,12.5693,12.5855,12.5207,12.5531,4506095.0
2015-09-22 15:00:00,15.51,15.53,15.47,15.52,4412294.0,12.5612,12.5774,12.5288,12.5693,4412294.0
2015-09-22 15:30:00,15.52,15.58,15.51,15.57,10576711.0,12.5693,12.6179,12.5612,12.6098,10576711.0
2015-09-23 09:30:00,15.6,15.69,15.58,15.66,9964871.0,12.6341,12.707,12.6179,12.6827,9964871.0
2015-09-23 10:00:00,15.66,15.84,15.65,15.83,9881764.0,12.6827,12.8285,12.6746,12.8204,9881764.0
2015-09-23 10:30:00,15.83,15.85,15.78,15.82,5580791.0,12.8204,12.8366,12.7799,12.8123,5580791.0
2015-09-23 11:00:00,15.82,15.83,15.65,15.66,7011354.0,12.8123,12.8204,12.6746,12.6827,7011354.0
2015-09-23 11:30:00,15.66,15.73,15.62,15.65,5818666.0,12.6827,12.7394,12.6503,12.6746,5818666.0
2015-09-23 12:00:00,15.66,15.66,15.6,15.63,3206796.0,12.6827,12.6827,12.6341,12.6584,3206796.0
2015-09-23 12:30:00,15.62,15.67,15.6,15.66,2538917.0,12.6503,12.6908,12.6341,12.6827,2538917.0
2015-09-23 13:00:00,15.66,15.73,15.64,15.69,4242317.0,12.6827,12.7394,12.6665,12.707,4242317.0
2015-09-23 13:30:00,15.69,15.79,15.68,15.77,3453816.0,12.707,12.788,12.6989,12.7718,3453816.0
2015-09-23 14:00:00,15.77,15.82,15.75,15.78,4724337.0,12.7718,12.8123,12.7556,12.7799,4724337.0
2015-09-23 14:30:00,15.78,15.8,15.7,15.73,3745772.0,12.7799,12.7961,12.7151,12.7394,3745772.0
2015-09-23 15:00:00,15.73,15.77,15.71,15.74,4785983.0,12.7394,12.7718,12.7232,12.7475,4785983.0
2015-09-23 15:30:00,15.74,15.76,15.71,15.73,7466671.0,12.7475,12.7637,12.7232,12.7394,7466671.0
2015-09-24 09:30:00,15.54,15.62,15.42,15.48,13754184.0,12.5855,12.6503,12.4884,12.5369,13754184.0
2015-09-24 10:00:00,15.47,15.52,15.41,15.45,7636693.0,12.5288,12.5693,12.4803,12.5127,7636693.0
2015-09-24 10:30:00,15.45,15.48,15.4,15.44,6001174.0,12.5127,12.5369,12.4722,12.5046,6001174.0
2015-09-24 11:00:00,15.44,15.47,15.41,15.44,6225706.0,12.5046,12.5288,12.4803,12.5046,6225706.0
2015-09-24 11:30:00,15.45,15.58,15.44,15.57,8072731.0,12.5127,12.6179,12.5046,12.6098,8072731.0
2015-09-24 12:00:00,15.57,15.59,15.52,15.52,3801527.0,12.6098,12.626,12.5693,12.5693,3801527.0
2015-09-24 12:30:00,15.52,15.6,15.51,15.52,4335667.0,12.5693,12.6341,12.5612,12.5693,4335667.0
2015-09-24 13:00:00,15.52,15.53,15.45,15.46,4007428.0,12.5693,12.5774,12.5127,12.5207,4007428.0
2015-09-24 13:30:00,15.46,15.55,15.44,15.52,4896022.0,12.5207,12.5936,12.5046,12.5693,4896022.0
2015-09-24 14:00:00,15.52,15.55,15.49,15.54,3492943.0,12.5693,12.5936,12.545,12.5855,3492943.0
2015-09-24 14:30:00,15.53,15.57,15.48,15.54,5864779.0,12.5774,12.6098,12.5369,12.5855,5864779.0
2015-09-24 15:00:00,15.54,15.55,15.43,15.53,7082469.0,12.5855,12.5936,12.4965,12.5774,7082469.0
2015-09-24 15:30:00,15.53,15.58,15.51,15.57,9421500.0,12.5774,12.6179,12.5612,12.6098,9421500.0
2015-09-25 09:30:00,15.88,15.95,15.83,15.89,15948738.0,12.8609,12.9176,12.8204,12.869,15948738.0
2015-09-25 10:00:00,15.9,15.91,15.83,15.89,7782379.0,12.8771,12.8852,12.8204,12.869,7782379.0
2015-09-25 10:30:00,15.89,16.01,15.87,16.0,7284988.0,12.869,12.9662,12.8528,12.9581,7284988.0
2015-09-25 11:00:00,16.0,16.02,15.96,16.0,5487523.0,12.9581,12.9743,12.9257,12.9581,5487523.0
2015-09-25 11:30:00,16.0,16.02,15.94,15.97,3592232.0,12.9581,12.9743,12.9095,12.9338,3592232.0
2015-09-25 12:00:00,15.97,15.98,15.92,15.95,3060063.0,12.9338,12.9419,12.8933,12.9176,3060063.0
2015-09-25 12:30:00,15.96,15.98,15.93,15.95,3033841.0,12.9257,12.9419,12.9014,12.9176,3033841.0
2015-09-25 13:00:00,15.95,16.0,15.94,15.95,2909032.0,12.9176,12.9581,12.9095,12.9176,2909032.0
2015-09-25 13:30:00,15.95,16.0,15.94,15.98,2977528.0,12.9176,12.9581,12.9095,12.9419,2977528.0
2015-09-25 14:00:00,15.98,16.01,15.89,15.92,4708596.0,12.9419,12.9662,12.869,12.8933,4708596.0
2015-09-25 14:30:00,15.91,15.95,15.85,15.93,6139659.0,12.8852,12.9176,12.8366,12.9014,6139659.0
2015-09-25 15:00:00,15.93,15.93,15.81,15.88,7573879.0,12.9014,12.9014,12.8042,12.8609,7573879.0
2015-09-25 15:30:00,15.88,15.94,15.86,15.89,10443281.0,12.8609,12.9095,12.8447,12.869,10443281.0
2015-09-28 09:30:00,15.79,15.82,15.67,15.7,8987511.0,12.788,12.8123,12.6908,12.7151,8987511.0
2015-09-28 10:00:00,15.7,15.74,15.66,15.73,6828347.0,12.7151,12.7475,12.6827,12.7394,6828347.0
2015-09-28 10:30:00,15.73,15.73,15.63,15.65,7219819.0,12.7394,12.7394,12.6584,12.6746,7219819.0
2015-09-28 11:00:00,15.65,15.65,15.56,15.58,4229089.0,12.6746,12.6746,12.6017,12.6179,4229089.0
2015-09-28 11:30:00,15.58,15.58,15.5,15.51,5949565.0,12.6179,12.6179,12.5531,12.5612,5949565.0
2015-09-28 12:00:00,15.51,15.51,15.4,15.42,7060528.0,12.5612,12.5612,12.4722,12.4884,7060528.0
2015-09-28 12:30:00,15.42,15.45,15.38,15.42,5784963.0,12.4884,12.5127,12.456,12.4884,5784963.0
2015-09-28 13:00:00,15.42,15.47,15.4,15.41,4500021.0,12.4884,12.5288,12.4722,12.4803,4500021.0
2015-09-28 13:30:00,15.41,15.46,15.4,15.44,3750746.0,12.4803,12.5207,12.4722,12.5046,3750746.0
2015-09-28 14:00:00,15.44,15.46,15.39,15.42,5121243.0,12.5046,12.5207,12.4641,12.4884,5121243.0
2015-09-28 14:30:00,15.42,15.52,15.4,15.49,6258936.0,12.4884,12.5693,12.4722,12.545,6258936.0
2015-09-28 15:00:00,15.49,15.5,15.44,15.46,5309878.0,12.545,12.5531,12.5046,12.5207,5309878.0
2015-09-28 15:30:00,15.46,15.55,15.46,15.49,9889015.0,12.5207,12.5936,12.5207,12.545,9889015.0
2015-09-29 09:30:00,15.5,15.53,15.31,15.42,11012352.0,12.5531,12.5774,12.3993,12.4884,11012352.0
2015-09-29 10:00:00,15.42,15.5,15.39,15.5,7787935.0,12.4884,12.5531,12.4641,12.5531,7787935.0
2015-09-29 10:30:00,15.5,15.52,15.43,15.48,5120494.0,12.5531,12.5693,12.4965,12.5369,5120494.0
2015-09-29 11:00:00,15.48,15.51,15.39,15.43,3501246.0,12.5369,12.5612,12.4641,12.4965,3501246.0
2015-09-29 11:30:00,15.43,15.49,15.38,15.45,3547366.0,12.4965,12.545,12.456,12.5127,3547366.0
2015-09-29 12:00:00,15.45,15.46,15.4,15.42,3617066.0,12.5127,12.5207,12.4722,12.4884,3617066.0
2015-09-29 12:30:00,15.42,15.44,15.34,15.35,3459182.0,12.4884,12.5046,12.4236,12.4317,3459182.0
2015-09-29 13:00:00,15.35,15.4,15.34,15.36,3682758.0,12.4317,12.4722,12.4236,12.4398,3682758.0
2015-09-29 13:30:00,15.36,15.44,15.36,15.39,3676805.0,12.4398,12.5046,12.4398,12.4641,3676805.0
2015-09-29 14:00:00,15.39,15.4,15.31,15.35,5033582.0,12.4641,12.4722,12.3993,12.4317,5033582.0
2015-09-29 14:30:00,15.35,15.37,15.27,15.28,5342007.0,12.4317,12.4479,12.3669,12.375,5342007.0
2015-09-29 15:00:00,15.28,15.32,15.25,15.25,6271412.0,12.375,12.4074,12.3507,12.3507,6271412.0
2015-09-29 15:30:00,15.25,15.37,15.25,15.34,12284474.0,12.3507,12.4479,12.3507,12.4236,12284474.0
2015-09-30 09:30:00,15.55,15.6,15.43,15.46,8035934.0,12.5936,12.6341,12.4965,12.5207,8035934.0
2015-09-30 10:00:00,15.46,15.53,15.45,15.51,4383438.0,12.5207,12.5774,12.5127,12.5612,4383438.0
2015-09-30 10:30:00,15.51,15.51,15.45,15.47,5567386.0,12.5612,12.5612,12.5127,12.5288,5567386.0
2015-09-30 11:00:00,15.46,15.49,15.43,15.47,2551695.0,12.5207,12.545,12.4965,12.5288,2551695.0
2015-09-30 11:30:00,15.46,15.47,15.36,15.4,3986513.0,12.5207,12.5288,12.4398,12.4722,3986513.0
2015-09-30 12:00:00,15.4,15.4,15.35,15.37,3732301.0,12.4722,12.4722,12.4317,12.4479,3732301.0
2015-09-30 12:30:00,15.37,15.39,15.32,15.34,4472807.0,12.4479,12.4641,12.4074,12.4236,4472807.0
2015-09-30 13:00:00,15.34,15.41,15.33,15.4,2852691.0,12.4236,12.4803,12.4155,12.4722,2852691.0
2015-09-30 13:30:00,15.4,15.47,15.39,15.45,2636687.0,12.4722,12.5288,12.4641,12.5127,2636687.0
2015-09-30 14:00:00,15.45,15.47,15.42,15.46,3190591.0,12.5127,12.5288,12.4884,12.5207,3190591.0
2015-09-30 14:30:00,15.46,15.5,15.4,15.49,3391568.0,12.5207,12.5531,12.4722,12.545,3391568.0
2015-09-30 15:00:00,15.49,15.52,15.46,15.52,4489101.0,12.545,12.5693,12.5207,12.5693,4489101.0
2015-09-30 15:30:00,15.52,15.57,15.51,15.57,11371202.0,12.5693,12.6098,12.5612,12.6098,11371202.0
2015-10-01 09:30:00,15.52,15.62,15.47,15.48,8574237.0,12.5693,12.6503,12.5288,12.5369,8574237.0
2015-10-01 10:00:00,15.48,15.63,15.44,15.63,5691218.0,12.5369,12.6584,12.5046,12.6584,5691218.0
2015-10-01 10:30:00,15.63,15.64,15.48,15.48,6514421.0,12.6584,12.6665,12.5369,12.5369,6514421.0
2015-10-01 11:00:00,15.48,15.51,15.44,15.49,4744385.0,12.5369,12.5612,12.5046,12.545,4744385.0
2015-10-01 11:30:00,15.49,15.52,15.41,15.42,4117969.0,12.545,12.5693,12.4803,12.4884,4117969.0
2015-10-01 12:00:00,15.42,15.44,15.38,15.43,4061401.0,12.4884,12.5046,12.456,12.4965,4061401.0
2015-10-01 12:30:00,15.43,15.46,15.4,15.4,2313938.0,12.4965,12.5207,12.4722,12.4722,2313938.0
2015-10-01 13:00:00,15.4,15.41,15.36,15.39,5428873.0,12.4722,12.4803,12.4398,12.4641,5428873.0
2015-10-01 13:30:00,15.39,15.47,15.38,15.46,3719444.0,12.4641,12.5288,12.456,12.5207,3719444.0
2015-10-01 14:00:00,15.46,15.52,15.44,15.48,4471935.0,12.5207,12.5693,12.5046,12.5369,4471935.0
2015-10-01 14:30:00,15.48,15.55,15.47,15.53,3819667.0,12.5369,12.5936,12.5288,12.5774,3819667.0
2015-10-01 15:00:00,15.53,15.56,15.51,15.53,4955536.0,12.5774,12.6017,12.5612,12.5774,4955536.0
2015-10-01 15:30:00,15.53,15.57,15.47,15.55,8711096.0,12.5774,12.6098,12.5288,12.5936,8711096.0
2015-10-02 09:30:00,15.08,15.12,14.73,14.77,40202390.0,12.213,12.2454,11.9295,11.9619,40202390.0
2015-10-02 10:00:00,14.77,14.84,14.63,14.79,36367538.0,11.9619,12.0186,11.8485,11.9781,36367538.0
2015-10-02 10:30:00,14.79,14.96,14.77,14.95,14789125.0,11.9781,12.1158,11.9619,12.1077,14789125.0
2015-10-02 11:00:00,14.95,15.01,14.9,14.96,11795064.0,12.1077,12.1563,12.0672,12.1158,11795064.0
2015-10-02 11:30:00,14.96,15.04,14.91,14.95,8248187.0,12.1158,12.1806,12.0753,12.1077,8248187.0
2015-10-02 12:00:00,14.95,15.07,14.95,15.06,7876483.0,12.1077,12.2049,12.1077,12.1968,7876483.0
2015-10-02 12:30:00,15.06,15.21,15.04,15.17,9301711.0,12.1968,12.3183,12.1806,12.2859,9301711.0
2015-10-02 13:00:00,15.17,15.26,15.14,15.18,8013469.0,12.2859,12.3588,12.2616,12.294,8013469.0
2015-10-02 13:30:00,15.17,15.21,15.1,15.16,5563478.0,12.2859,12.3183,12.2292,12.2778,5563478.0
2015-10-02 14:00:00,15.16,15.24,15.15,15.23,4697777.0,12.2778,12.3426,12.2697,12.3345,4697777.0
2015-10-02 14:30:00,15.24,15.25,15.17,15.17,3780798.0,12.3426,12.3507,12.2859,12.2859,3780798.0
2015-10-02 15:00:00,15.17,15.29,15.16,15.29,5924784.0,12.2859,12.3831,12.2778,12.3831,5924784.0
2015-10-02 15:30:00,15.29,15.38,15.28,15.37,13200957.0,12.3831,12.456,12.375,12.4479,13200957.0
2015-10-05 09:30:00,15.45,15.6,15.44,15.6,10965504.0,12.5127,12.6341,12.5046,12.6341,10965504.0
2015-10-05 10:00:00,15.6,15.68,15.58,15.67,9889247.0,12.6341,12.6989,12.6179,12.6908,9889247.0
2015-10-05 10:30:00,15.67,15.67,15.56,15.6,5693819.0,12.6908,12.6908,12.6017,12.6341,5693819.0
2015-10-05 11:00:00,15.61,15.65,15.59,15.63,3380211.0,12.6422,12.6746,12.626,12.6584,3380211.0
2015-10-05 11:30:00,15.63,15.7,15.6,15.7,5782768.0,12.6584,12.7151,12.6341,12.7151,5782768.0
2015-10-05 12:00:00,15.7,15.74,15.68,15.73,5369841.0,12.7151,12.7475,12.6989,12.7394,5369841.0
2015-10-05 12:30:00,15.74,15.74,15.69,15.7,2846969.0,12.7475,12.7475,12.707,12.7151,2846969.0
2015-10-05 13:00:00,15.7,15.75,15.68,15.72,3114936.0,12.7151,12.7556,12.6989,12.7313,3114936.0
2015-10-05 13:30:00,15.72,15.73,15.67,15.72,2678887.0,12.7313,12.7394,12.6908,12.7313,2678887.0
2015-10-05 14:00:00,15.73,15.77,15.71,15.76,3193043.0,12.7394,12.7718,12.7232,12.7637,3193043.0
2015-10-05 14:30:00,15.76,15.79,15.73,15.76,3751804.0,12.7637,12.788,12.7394,12.7637,3751804.0
2015-10-05 15:00:00,15.77,15.78,15.69,15.72,6323702.0,12.7718,12.7799,12.707,12.7313,6323702.0
2015-10-05 15:30:00,15.72,15.75,15.67,15.7,7036339.0,12.7313,12.7556,12.6908,12.7151,7036339.0
2015-10-06 09:30:00,15.68,15.78,15.57,15.76,9395285.0,12.6989,12.7799,12.6098,12.7637,9395285.0
2015-10-06 10:00:00,15.75,15.76,15.59,15.61,6674430.0,12.7556,12.7637,12.626,12.6422,6674430.0
2015-10-06 10:30:00,15.61,15.76,15.59,15.73,6342617.0,12.6422,12.7637,12.626,12.7394,6342617.0
2015-10-06 11:00:00,15.73,15.82,15.72,15.78,4038466.0,12.7394,12.8123,12.7313,12.7799,4038466.0
2015-10-06 11:30:00,15.79,15.8,15.68,15.71,3982965.0,12.788,12.7961,12.6989,12.7232,3982965.0
2015-10-06 12:00:00,15.71,15.73,15.65,15.7,4622426.0,12.7232,12.7394,12.6746,12.7151,4622426.0
2015-10-06 12:30:00,15.7,15.7,15.63,15.69,3712083.0,12.7151,12.7151,12.6584,12.707,3712083.0
2015-10-06 13:00:00,15.68,15.73,15.67,15.68,5636824.0,12.6989,12.7394,12.6908,12.6989,5636824.0
2015-10-06 13:30:00,15.68,15.7,15.62,15.65,4198927.0,12.6989,12.7151,12.6503,12.6746,4198927.0
2015-10-06 14:00:00,15.64,15.72,15.62,15.71,4413921.0,12.6665,12.7313,12.6503,12.7232,4413921.0
2015-10-06 14:30:00,15.71,15.72,15.66,15.67,2145987.0,12.7232,12.7313,12.6827,12.6908,2145987.0
2015-10-06 15:00:00,15.68,15.71,15.66,15.7,2164074.0,12.6989,12.7232,12.6827,12.7151,2164074.0
2015-10-06 15:30:00,15.7,15.72,15.67,15.69,4901395.0,12.7151,12.7313,12.6908,12.707,4901395.0
2015-10-07 09:30:00,15.78,15.89,15.77,15.81,11194367.0,12.7799,12.869,12.7718,12.8042,11194367.0
2015-10-07 10:00:00,15.82,15.93,15.8,15.92,6230916.0,12.8123,12.9014,12.7961,12.8933,6230916.0
2015-10-07 10:30:00,15.92,15.92,15.78,15.81,4590355.0,12.8933,12.8933,12.7799,12.8042,4590355.0
2015-10-07 11:00:00,15.8,15.8,15.59,15.6,8362854.0,12.7961,12.7961,12.626,12.6341,8362854.0
2015-10-07 11:30:00,15.6,15.69,15.57,15.68,4259308.0,12.6341,12.707,12.6098,12.6989,4259308.0
2015-10-07 12:00:00,15.68,15.72,15.62,15.64,3912928.0,12.6989,12.7313,12.6503,12.6665,3912928.0
2015-10-07 12:30:00,15.64,15.72,15.63,15.67,2847474.0,12.6665,12.7313,12.6584,12.6908,2847474.0
2015-10-07 13:00:00,15.67,15.72,15.65,15.7,2907288.0,12.6908,12.7313,12.6746,12.7151,2907288.0
2015-10-07 13:30:00,15.69,15.75,15.69,15.73,2669235.0,12.707,12.7556,12.707,12.7394,2669235.0
2015-10-07 14:00:00,15.73,15.75,15.67,15.7,2638609.0,12.7394,12.7556,12.6908,12.7151,2638609.0
2015-10-07 14:30:00,15.7,15.71,15.63,15.67,2179492.0,12.7151,12.7232,12.6584,12.6908,2179492.0
2015-10-07 15:00:00,15.66,15.7,15.65,15.67,5265779.0,12.6827,12.7151,12.6746,12.6908,5265779.0
2015-10-07 15:30:00,15.67,15.74,15.66,15.74,5986088.0,12.6908,12.7475,12.6827,12.7475,5986088.0
2015-10-08 09:30:00,15.72,15.73,15.59,15.59,7433940.0,12.7313,12.7394,12.626,12.626,7433940.0
2015-10-08 10:00:00,15.6,15.62,15.53,15.53,7151943.0,12.6341,12.6503,12.5774,12.5774,7151943.0
2015-10-08 10:30:00,15.53,15.58,15.51,15.58,5612151.0,12.5774,12.6179,12.5612,12.6179,5612151.0
2015-10-08 11:00:00,15.58,15.6,15.54,15.59,3995116.0,12.6179,12.6341,12.5855,12.626,3995116.0
2015-10-08 11:30:00,15.59,15.64,15.58,15.62,4581782.0,12.626,12.6665,12.6179,12.6503,4581782.0
2015-10-08 12:00:00,15.63,15.65,15.58,15.59,2583748.0,12.6584,12.6746,12.6179,12.626,2583748.0
2015-10-08 12:30:00,15.59,15.61,15.54,15.57,2777537.0,12.626,12.6422,12.5855,12.6098,2777537.0
2015-10-08 13:00:00,15.57,15.64,15.56,15.63,2399135.0,12.6098,12.6665,12.6017,12.6584,2399135.0
2015-10-08 13:30:00,15.63,15.67,15.62,15.64,2854800.0,12.6584,12.6908,12.6503,12.6665,2854800.0
2015-10-08 14:00:00,15.63,15.73,15.53,15.6,10644400.0,12.6584,12.7394,12.5774,12.6341,10644400.0
2015-10-08 14:30:00,15.6,15.74,15.59,15.74,4761228.0,12.6341,12.7475,12.626,12.7475,4761228.0
2015-10-08 15:00:00,15.73,15.78,15.69,15.7,5691736.0,12.7394,12.7799,12.707,12.7151,5691736.0
2015-10-08 15:30:00,15.71,15.76,15.66,15.76,7381766.0,12.7232,12.7637,12.6827,12.7637,7381766.0
2015-10-09 09:30:00,15.75,15.82,15.74,15.81,11500955.0,12.7556,12.8123,12.7475,12.8042,11500955.0
2015-10-09 10:00:00,15.81,15.82,15.67,15.69,9171477.0,12.8042,12.8123,12.6908,12.707,9171477.0
2015-10-09 10:30:00,15.69,15.7,15.62,15.65,5692019.0,12.707,12.7151,12.6503,12.6746,5692019.0
2015-10-09 11:00:00,15.65,15.67,15.6,15.63,4178824.0,12.6746,12.6908,12.6341,12.6584,4178824.0
2015-10-09 11:30:00,15.63,15.63,15.55,15.58,3675278.0,12.6584,12.6584,12.5936,12.6179,3675278.0
2015-10-09 12:00:00,15.59,15.6,15.52,15.53,4447857.0,12.626,12.6341,12.5693,12.5774,4447857.0
2015-10-09 12:30:00,15.53,15.55,15.5,15.54,3923386.0,12.5774,12.5936,12.5531,12.5855,3923386.0
2015-10-09 13:00:00,15.54,15.59,15.51,15.56,4643028.0,12.5855,12.626,12.5612,12.6017,4643028.0
2015-10-09 13:30:00,15.55,15.58,15.52,15.53,2416039.0,12.5936,12.6179,12.5693,12.5774,2416039.0
2015-10-09 14:00:00,15.53,15.57,15.51,15.57,3588138.0,12.5774,12.6098,12.5612,12.6098,3588138.0
2015-10-09 14:30:00,15.57,15.58,15.54,15.57,4082223.0,12.6098,12.6179,12.5855,12.6098,4082223.0
2015-10-09 15:00:00,15.57,15.57,15.54,15.54,3662488.0,12.6098,12.6098,12.5855,12.5855,3662488.0
2015-10-09 15:30:00,15.54,15.61,15.54,15.6,8792586.0,12.5855,12.6422,12.5855,12.6341,8792586.0
2015-10-12 09:30:00,15.6,15.62,15.5,15.56,6529785.0,12.6341,12.6503,12.5531,12.6017,6529785.0
2015-10-12 10:00:00,15.56,15.61,15.52,15.55,4563137.0,12.6017,12.6422,12.5693,12.5936,4563137.0
2015-10-12 10:30:00,15.55,15.57,15.51,15.53,2806214.0,12.5936,12.6098,12.5612,12.5774,2806214.0
2015-10-12 11:00:00,15.53,15.55,15.51,15.54,2872986.0,12.5774,12.5936,12.5612,12.5855,2872986.0
2015-10-12 11:30:00,15.53,15.55,15.49,15.53,3778409.0,12.5774,12.5936,12.545,12.5774,3778409.0
2015-10-12 12:00:00,15.53,15.53,15.43,15.46,3323375.0,12.5774,12.5774,12.4965,12.5207,3323375.0
2015-10-12 12:30:00,15.46,15.47,15.43,15.46,2956407.0,12.5207,12.5288,12.4965,12.5207,2956407.0
2015-10-12 13:00:00,15.45,15.46,15.43,15.45,1448758.0,12.5127,12.5207,12.4965,12.5127,1448758.0
2015-10-12 13:30:00,15.45,15.47,15.43,15.45,3296490.0,12.5127,12.5288,12.4965,12.5127,3296490.0
2015-10-12 14:00:00,15.45,15.46,15.43,15.44,1806753.0,12.5127,12.5207,12.4965,12.5046,1806753.0
2015-10-12 14:30:00,15.44,15.48,15.43,15.47,1905509.0,12.5046,12.5369,12.4965,12.5288,1905509.0
2015-10-12 15:00:00,15.46,15.49,15.46,15.48,3448816.0,12.5207,12.545,12.5207,12.5369,3448816.0
2015-10-12 15:30:00,15.48,15.52,15.47,15.52,6718236.0,12.5369,12.5693,12.5288,12.5693,6718236.0
2015-10-13 09:30:00,15.45,15.5,15.4,15.43,7196779.0,12.5127,12.5531,12.4722,12.4965,7196779.0
2015-10-13 10:00:00,15.43,15.51,15.42,15.5,3306007.0,12.4965,12.5612,12.4884,12.5531,3306007.0
2015-10-13 10:30:00,15.5,15.54,15.48,15.53,3591726.0,12.5531,12.5855,12.5369,12.5774,3591726.0
2015-10-13 11:00:00,15.52,15.59,15.51,15.58,5085667.0,12.5693,12.626,12.5612,12.6179,5085667.0
2015-10-13 11:30:00,15.58,15.59,15.53,15.53,3216487.0,12.6179,12.626,12.5774,12.5774,3216487.0
2015-10-13 12:00:00,15.53,15.55,15.47,15.5,3297149.0,12.5774,12.5936,12.5288,12.5531,3297149.0
2015-10-13 12:30:00,15.49,15.51,15.45,15.46,3835892.0,12.545,12.5612,12.5127,12.5207,3835892.0
2015-10-13 13:00:00,15.46,15.51,15.45,15.48,3031171.0,12.5207,12.5612,12.5127,12.5369,3031171.0
2015-10-13 13:30:00,15.48,15.52,15.46,15.48,4011510.0,12.5369,12.5693,12.5207,12.5369,4011510.0
2015-10-13 14:00:00,15.48,15.5,15.46,15.5,3369356.0,12.5369,12.5531,12.5207,12.5531,3369356.0
2015-10-13 14:30:00,15.5,15.54,15.48,15.54,3052437.0,12.5531,12.5855,12.5369,12.5855,3052437.0
2015-10-13 15:00:00,15.54,15.55,15.45,15.47,6386950.0,12.5855,12.5936,12.5127,12.5288,6386950.0
2015-10-13 15:30:00,15.48,15.53,15.46,15.53,10846203.0,12.5369,12.5774,12.5207,12.5774,10846203.0
2015-10-14 09:30:00,15.77,15.92,15.75,15.85,25604212.0,12.7718,12.8933,12.7556,12.8366,25604212.0
2015-10-14 10:00:00,15.85,15.88,15.77,15.8,9798516.0,12.8366,12.8609,12.7718,12.7961,9798516.0
2015-10-14 10:30:00,15.81,15.81,15.73,15.74,9429380.0,12.8042,12.8042,12.7394,12.7475,9429380.0
2015-10-14 11:00:00,15.75,15.79,15.63,15.67,8281265.0,12.7556,12.788,12.6584,12.6908,8281265.0
2015-10-14 11:30:00,15.66,15.72,15.63,15.69,6591128.0,12.6827,12.7313,12.6584,12.707,6591128.0
2015-10-14 12:00:00,15.68,15.7,15.62,15.67,3686139.0,12.6989,12.7151,12.6503,12.6908,3686139.0
2015-10-14 12:30:00,15.67,15.74,15.66,15.69,4173415.0,12.6908,12.7475,12.6827,12.707,4173415.0
2015-10-14 13:00:00,15.69,15.73,15.66,15.68,3100735.0,12.707,12.7394,12.6827,12.6989,3100735.0
2015-10-14 13:30:00,15.68,15.69,15.63,15.66,3500864.0,12.6989,12.707,12.6584,12.6827,3500864.0
2015-10-14 14:00:00,15.65,15.68,15.61,15.62,4617058.0,12.6746,12.6989,12.6422,12.6503,4617058.0
2015-10-14 14:30:00,15.61,15.62,15.56,15.59,6210900.0,12.6422,12.6503,12.6017,12.626,6210900.0
2015-10-14 15:00:00,15.59,15.6,15.55,15.58,6457359.0,12.626,12.6341,12.5936,12.6179,6457359.0
2015-10-14 15:30:00,15.58,15.67,15.58,15.65,12472475.0,12.6179,12.6908,12.6179,12.6746,12472475.0
2015-10-15 09:30:00,15.81,15.87,15.72,15.84,13348412.0,12.8042,12.8528,12.7313,12.8285,13348412.0
2015-10-15 10:00:00,15.84,15.91,15.81,15.84,9076412.0,12.8285,12.8852,12.8042,12.8285,9076412.0
2015-10-15 10:30:00,15.84,15.97,15.83,15.96,11717236.0,12.8285,12.9338,12.8204,12.9257,11717236.0
2015-10-15 11:00:00,15.95,16.02,15.93,16.0,9899523.0,12.9176,12.9743,12.9014,12.9581,9899523.0
2015-10-15 11:30:00,15.99,16.0,15.91,15.94,8193006.0,12.95,12.9581,12.8852,12.9095,8193006.0
2015-10-15 12:00:00,15.93,16.05,15.93,16.05,8640783.0,12.9014,12.9986,12.9014,12.9986,8640783.0
2015-10-15 12:30:00,16.04,16.09,16.01,16.08,5586851.0,12.9905,13.031,12.9662,13.0229,5586851.0
2015-10-15 13:00:00,16.08,16.16,16.04,16.13,7307885.0,13.0229,13.0877,12.9905,13.0634,7307885.0
2015-10-15 13:30:00,16.12,16.18,16.08,16.16,10183316.0,13.0553,13.1039,13.0229,13.0877,10183316.0
2015-10-15 14:00:00,16.16,16.2,16.13,16.15,6363216.0,13.0877,13.1201,13.0634,13.0796,6363216.0
2015-10-15 14:30:00,16.16,16.26,16.15,16.25,7355933.0,13.0877,13.1687,13.0796,13.1606,7355933.0
2015-10-15 15:00:00,16.26,16.28,16.16,16.21,10360581.0,13.1687,13.1849,13.0877,13.1282,10360581.0
2015-10-15 15:30:00,16.21,16.23,16.18,16.2,11862408.0,13.1282,13.1444,13.1039,13.1201,11862408.0
2015-10-16 09:30:00,16.29,16.29,16.06,16.11,11675115.0,13.193,13.193,13.0067,13.0472,11675115.0
2015-10-16 10:00:00,16.11,16.15,16.04,16.09,5785230.0,13.0472,13.0796,12.9905,13.031,5785230.0
2015-10-16 10:30:00,16.09,16.15,16.04,16.13,4460506.0,13.031,13.0796,12.9905,13.0634,4460506.0
2015-10-16 11:00:00,16.13,16.16,16.08,16.09,2822700.0,13.0634,13.0877,13.0229,13.031,2822700.0
2015-10-16 11:30:00,16.09,16.22,16.08,16.22,6196790.0,13.031,13.1363,13.0229,13.1363,6196790.0
2015-10-16 12:00:00,16.22,16.22,16.15,16.16,3242419.0,13.1363,13.1363,13.0796,13.0877,3242419.0
2015-10-16 12:30:00,16.16,16.18,16.11,16.12,2215049.0,13.0877,13.1039,13.0472,13.0553,2215049.0
2015-10-16 13:00:00,16.11,16.13,16.1,16.11,1334938.0,13.0472,13.0634,13.0391,13.0472,1334938.0
2015-10-16 13:30:00,16.11,16.13,16.05,16.05,2460484.0,13.0472,13.0634,12.9986,12.9986,2460484.0
2015-10-16 14:00:00,16.06,16.14,16.03,16.11,4143551.0,13.0067,13.0715,12.9824,13.0472,4143551.0
2015-10-16 14:30:00,16.11,16.19,16.11,16.16,3858211.0,13.0472,13.112,13.0472,13.0877,3858211.0
2015-10-16 15:00:00,16.17,16.18,16.13,16.14,3043999.0,13.0958,13.1039,13.0634,13.0715,3043999.0
2015-10-16 15:30:00,16.14,16.18,16.1,16.14,10290674.0,13.0715,13.1039,13.0391,13.0715,10290674.0
2015-10-19 09:30:00,16.0,16.2,15.98,16.19,8096421.0,12.9581,13.1201,12.9419,13.112,8096421.0
2015-10-19 10:00:00,16.2,16.21,16.13,16.15,3768242.0,13.1201,13.1282,13.0634,13.0796,3768242.0
2015-10-19 10:30:00,16.15,16.21,16.11,16.2,5056076.0,13.0796,13.1282,13.0472,13.1201,5056076.0
2015-10-19 11:00:00,16.2,16.2,16.14,16.17,4415557.0,13.1201,13.1201,13.0715,13.0958,4415557.0
2015-10-19 11:30:00,16.16,16.2,16.16,16.18,3745889.0,13.0877,13.1201,13.0877,13.1039,3745889.0
2015-10-19 12:00:00,16.18,16.19,16.14,16.19,3309204.0,13.1039,13.112,13.0715,13.112,3309204.0
2015-10-19 12:30:00,16.19,16.21,16.17,16.2,3312434.0,13.112,13.1282,13.0958,13.1201,3312434.0
2015-10-19 13:00:00,16.2,16.21,16.15,16.18,1792648.0,13.1201,13.1282,13.0796,13.1039,1792648.0
2015-10-19 13:30:00,16.17,16.2,16.14,16.19,3217965.0,13.0958,13.1201,13.0715,13.112,3217965.0
2015-10-19 14:00:00,16.19,16.2,16.13,16.14,2502860.0,13.112,13.1201,13.0634,13.0715,2502860.0
2015-10-19 14:30:00,16.14,16.17,16.11,16.13,2490279.0,13.0715,13.0958,13.0472,13.0634,2490279.0
2015-10-19 15:00:00,16.13,16.2,16.12,16.18,4133933.0,13.0634,13.1201,13.0553,13.1039,4133933.0
2015-10-19 15:30:00,16.18,16.18,16.12,16.15,5765098.0,13.1039,13.1039,13.0553,13.0796,5765098.0
2015-10-20 09:30:00,16.16,16.25,16.1,16.23,9154314.0,13.0877,13.1606,13.0391,13.1444,9154314.0
2015-10-20 10:00:00,16.23,16.25,16.19,16.23,4169121.0,13.1444,13.1606,13.112,13.1444,4169121.0
2015-10-20 10:30:00,16.23,16.29,16.18,16.29,5395764.0,13.1444,13.193,13.1039,13.193,5395764.0
2015-10-20 11:00:00,16.29,16.29,16.22,16.23,4341515.0,13.193,13.193,13.1363,13.1444,4341515.0
2015-10-20 11:30:00,16.23,16.24,16.19,16.21,3316943.0,13.1444,13.1525,13.112,13.1282,3316943.0
2015-10-20 12:00:00,16.22,16.25,16.19,16.21,2178331.0,13.1363,13.1606,13.112,13.1282,2178331.0
2015-10-20 12:30:00,16.21,16.24,16.17,16.23,2612546.0,13.1282,13.1525,13.0958,13.1444,2612546.0
2015-10-20 13:00:00,16.23,16.25,16.21,16.21,1675473.0,13.1444,13.1606,13.1282,13.1282,1675473.0
2015-10-20 13:30:00,16.21,16.22,16.18,16.21,2779519.0,13.1282,13.1363,13.1039,13.1282,2779519.0
2015-10-20 14:00:00,16.21,16.24,16.2,16.23,1957919.0,13.1282,13.1525,13.1201,13.1444,1957919.0
2015-10-20 14:30:00,16.23,16.25,16.2,16.25,2362411.0,13.1444,13.1606,13.1201,13.1606,2362411.0
2015-10-20 15:00:00,16.25,16.26,16.22,16.22,2583864.0,13.1606,13.1687,13.1363,13.1363,2583864.0
2015-10-20 15:30:00,16.23,16.24,16.19,16.21,5029482.0,13.1444,13.1525,13.112,13.1282,5029482.0
2015-10-21 09:30:00,16.26,16.29,16.13,16.18,8318923.0,13.1687,13.193,13.0634,13.1039,8318923.0
2015-10-21 10:00:00,16.18,16.18,16.08,16.11,7533500.0,13.1039,13.1039,13.0229,13.0472,7533500.0
2015-10-21 10:30:00,16.12,16.15,16.07,16.15,5330683.0,13.0553,13.0796,13.0148,13.0796,5330683.0
2015-10-21 11:00:00,16.15,16.15,16.08,16.12,3373978.0,13.0796,13.0796,13.0229,13.0553,3373978.0
2015-10-21 11:30:00,16.12,16.15,16.1,16.12,3396794.0,13.0553,13.0796,13.0391,13.0553,3396794.0
2015-10-21 12:00:00,16.12,16.14,16.1,16.11,2814796.0,13.0553,13.0715,13.0391,13.0472,2814796.0
2015-10-21 12:30:00,16.11,16.14,16.11,16.12,2422178.0,13.0472,13.0715,13.0472,13.0553,2422178.0
2015-10-21 13:00:00,16.12,16.12,16.04,16.04,3950815.0,13.0553,13.0553,12.9905,12.9905,3950815.0
2015-10-21 13:30:00,16.05,16.07,16.02,16.03,3689484.0,12.9986,13.0148,12.9743,12.9824,3689484.0
2015-10-21 14:00:00,16.02,16.04,15.98,16.0,3763718.0,12.9743,12.9905,12.9419,12.9581,3763718.0
2015-10-21 14:30:00,16.0,16.06,15.99,16.04,2822250.0,12.9581,13.0067,12.95,12.9905,2822250.0
2015-10-21 15:00:00,16.03,16.06,15.98,16.0,3722034.0,12.9824,13.0067,12.9419,12.9581,3722034.0
2015-10-21 15:30:00,16.0,16.01,15.9,15.9,9169604.0,12.9581,12.9662,12.8771,12.8771,9169604.0
2015-10-22 09:30:00,16.0,16.18,15.99,16.16,11589695.0,12.9581,13.1039,12.95,13.0877,11589695.0
2015-10-22 10:00:00,16.16,16.17,16.08,16.09,7290470.0,13.0877,13.0958,13.0229,13.031,7290470.0
2015-10-22 10:30:00,16.09,16.12,16.05,16.09,6315290.0,13.031,13.0553,12.9986,13.031,6315290.0
2015-10-22 11:00:00,16.09,16.14,16.07,16.12,4040792.0,13.031,13.0715,13.0148,13.0553,4040792.0
2015-10-22 11:30:00,16.13,16.17,16.09,16.14,4319969.0,13.0634,13.0958,13.031,13.0715,4319969.0
2015-10-22 12:00:00,16.14,16.2,16.12,16.19,3174692.0,13.0715,13.1201,13.0553,13.112,3174692.0
2015-10-22 12:30:00,16.19,16.2,16.13,16.14,4662944.0,13.112,13.1201,13.0634,13.0715,4662944.0
2015-10-22 13:00:00,16.14,16.2,16.14,16.18,3937672.0,13.0715,13.1201,13.0715,13.1039,3937672.0
2015-10-22 13:30:00,16.18,16.19,16.15,16.16,2977660.0,13.1039,13.112,13.0796,13.0877,2977660.0
2015-10-22 14:00:00,16.15,16.17,16.08,16.12,5129276.0,13.0796,13.0958,13.0229,13.0553,5129276.0
2015-10-22 14:30:00,16.12,16.18,16.1,16.17,4417590.0,13.0553,13.1039,13.0391,13.0958,4417590.0
2015-10-22 15:00:00,16.16,16.19,16.12,16.18,4544030.0,13.0877,13.112,13.0553,13.1039,4544030.0
2015-10-22 15:30:00,16.18,16.19,16.13,16.16,7284654.0,13.1039,13.112,13.0634,13.0877,7284654.0
2015-10-23 09:30:00,16.3,16.46,16.25,16.46,11558373.0,13.201,13.3306,13.1606,13.3306,11558373.0
2015-10-23 10:00:00,16.46,16.46,16.36,16.39,6223468.0,13.3306,13.3306,13.2496,13.2739,6223468.0
2015-10-23 10:30:00,16.38,16.45,16.37,16.45,6810915.0,13.2658,13.3225,13.2577,13.3225,6810915.0
2015-10-23 11:00:00,16.44,16.46,16.4,16.41,7034986.0,13.3144,13.3306,13.282,13.2901,7034986.0
2015-10-23 11:30:00,16.42,16.44,16.39,16.42,3684815.0,13.2982,13.3144,13.2739,13.2982,3684815.0
2015-10-23 12:00:00,16.42,16.45,16.4,16.45,2783613.0,13.2982,13.3225,13.282,13.3225,2783613.0
2015-10-23 12:30:00,16.45,16.47,16.43,16.44,2910228.0,13.3225,13.3387,13.3063,13.3144,2910228.0
2015-10-23 13:00:00,16.44,16.44,16.4,16.44,2849195.0,13.3144,13.3144,13.282,13.3144,2849195.0
2015-10-23 13:30:00,16.44,16.47,16.42,16.46,2852489.0,13.3144,13.3387,13.2982,13.3306,2852489.0
2015-10-23 14:00:00,16.46,16.48,16.43,16.46,3332405.0,13.3306,13.3468,13.3063,13.3306,3332405.0
2015-10-23 14:30:00,16.46,16.53,16.46,16.5,4805390.0,13.3306,13.3873,13.3306,13.363,4805390.0
2015-10-23 15:00:00,16.5,16.55,16.49,16.51,4587269.0,13.363,13.4035,13.3549,13.3711,4587269.0
2015-10-23 15:30:00,16.51,16.55,16.5,16.53,9680957.0,13.3711,13.4035,13.363,13.3873,9680957.0
2015-10-26 09:30:00,16.52,16.55,16.37,16.43,8087091.0,13.3792,13.4035,13.2577,13.3063,8087091.0
2015-10-26 10:00:00,16.42,16.43,16.34,16.4,4237715.0,13.2982,13.3063,13.2334,13.282,4237715.0
2015-10-26 10:30:00,16.4,16.42,16.36,16.41,5354731.0,13.282,13.2982,13.2496,13.2901,5354731.0
2015-10-26 11:00:00,16.41,16.45,16.4,16.43,3450362.0,13.2901,13.3225,13.282,13.3063,3450362.0
2015-10-26 11:30:00,16.43,16.48,16.41,16.46,3151121.0,13.3063,13.3468,13.2901,13.3306,3151121.0
2015-10-26 12:00:00,16.45,16.49,16.43,16.47,2063349.0,13.3225,13.3549,13.3063,13.3387,2063349.0
2015-10-26 12:30:00,16.47,16.52,16.46,16.52,2656933.0,13.3387,13.3792,13.3306,13.3792,2656933.0
2015-10-26 13:00:00,16.52,16.52,16.48,16.51,2270646.0,13.3792,13.3792,13.3468,13.3711,2270646.0
2015-10-26 13:30:00,16.51,16.55,16.48,16.48,2847623.0,13.3711,13.4035,13.3468,13.3468,2847623.0
2015-10-26 14:00:00,16.48,16.53,16.46,16.47,2161199.0,13.3468,13.3873,13.3306,13.3387,2161199.0
2015-10-26 14:30:00,16.47,16.49,16.45,16.48,1639563.0,13.3387,13.3549,13.3225,13.3468,1639563.0
2015-10-26 15:00:00,16.48,16.5,16.47,16.48,1651950.0,13.3468,13.363,13.3387,13.3468,1651950.0
2015-10-26 15:30:00,16.48,16.51,16.47,16.5,4630907.0,13.3468,13.3711,13.3387,13.363,4630907.0
2015-10-27 09:30:00,16.4,16.47,16.34,16.42,6829289.0,13.282,13.3387,13.2334,13.2982,6829289.0
2015-10-27 10:00:00,16.42,16.43,16.31,16.34,4292257.0,13.2982,13.3063,13.2091,13.2334,4292257.0
2015-10-27 10:30:00,16.35,16.4,16.32,16.39,3099125.0,13.2415,13.282,13.2172,13.2739,3099125.0
2015-10-27 11:00:00,16.38,16.42,16.35,16.37,3692362.0,13.2658,13.2982,13.2415,13.2577,3692362.0
2015-10-27 11:30:00,16.37,16.42,16.36,16.39,5084953.0,13.2577,13.2982,13.2496,13.2739,5084953.0
2015-10-27 12:00:00,16.39,16.41,16.37,16.38,2315985.0,13.2739,13.2901,13.2577,13.2658,2315985.0
2015-10-27 12:30:00,16.38,16.43,16.37,16.38,2864599.0,13.2658,13.3063,13.2577,13.2658,2864599.0
2015-10-27 13:00:00,16.37,16.39,16.34,16.35,3259274.0,13.2577,13.2739,13.2334,13.2415,3259274.0
2015-10-27 13:30:00,16.35,16.37,16.31,16.32,2602209.0,13.2415,13.2577,13.2091,13.2172,2602209.0
2015-10-27 14:00:00,16.32,16.35,16.3,16.34,3149698.0,13.2172,13.2415,13.201,13.2334,3149698.0
2015-10-27 14:30:00,16.34,16.36,16.32,16.35,1931749.0,13.2334,13.2496,13.2172,13.2415,1931749.0
2015-10-27 15:00:00,16.35,16.39,16.34,16.38,3920945.0,13.2415,13.2739,13.2334,13.2658,3920945.0
2015-10-27 15:30:00,16.38,16.4,16.36,16.39,4577176.0,13.2658,13.282,13.2496,13.2739,4577176.0
2015-10-28 09:30:00,16.45,16.52,16.44,16.52,7545345.0,13.3225,13.3792,13.3144,13.3792,7545345.0
2015-10-28 10:00:00,16.51,16.57,16.5,16.54,4415268.0,13.3711,13.4197,13.363,13.3954,4415268.0
2015-10-28 10:30:00,16.54,16.6,16.53,16.6,6561654.0,13.3954,13.444,13.3873,13.444,6561654.0
2015-10-28 11:00:00,16.6,16.63,16.55,16.58,4166608.0,13.444,13.4683,13.4035,13.4278,4166608.0
2015-10-28 11:30:00,16.58,16.59,16.54,16.57,3242301.0,13.4278,13.4359,13.3954,13.4197,3242301.0
2015-10-28 12:00:00,16.58,16.62,16.56,16.6,2249929.0,13.4278,13.4602,13.4116,13.444,2249929.0
2015-10-28 12:30:00,16.6,16.63,16.59,16.63,2449465.0,13.444,13.4683,13.4359,13.4683,2449465.0
2015-10-28 13:00:00,16.62,16.69,16.61,16.68,4952340.0,13.4602,13.5169,13.4521,13.5088,4952340.0
2015-10-28 13:30:00,16.69,16.76,16.68,16.73,7506661.0,13.5169,13.5736,13.5088,13.5493,7506661.0
2015-10-28 14:00:00,16.73,17.16,16.72,17.12,33733616.0,13.5493,13.8975,13.5412,13.8652,33733616.0
2015-10-28 14:30:00,17.12,17.3,17.08,17.29,27367633.0,13.8652,14.0109,13.8328,14.0028,27367633.0
2015-10-28 15:00:00,17.3,17.31,17.17,17.22,17605469.0,14.0109,14.019,13.9056,13.9461,17605469.0
2015-10-28 15:30:00,17.23,17.3,17.18,17.28,19946942.0,13.9542,14.0109,13.9137,13.9947,19946942.0
2015-10-29 09:30:00,17.16,17.44,17.15,17.31,16538574.0,13.8975,14.1243,13.8894,14.019,16538574.0
2015-10-29 10:00:00,17.31,17.32,17.15,17.2,17915472.0,14.019,14.0271,13.8894,13.9299,17915472.0
2015-10-29 10:30:00,17.2,17.22,17.13,17.21,6066945.0,13.9299,13.9461,13.8732,13.938,6066945.0
2015-10-29 11:00:00,17.21,17.23,17.14,17.17,4432571.0,13.938,13.9542,13.8813,13.9056,4432571.0
2015-10-29 11:30:00,17.16,17.28,17.16,17.28,3519944.0,13.8975,13.9947,13.8975,13.9947,3519944.0
2015-10-29 12:00:00,17.28,17.29,17.22,17.27,3200376.0,13.9947,14.0028,13.9461,13.9866,3200376.0
2015-10-29 12:30:00,17.27,17.27,17.17,17.19,2415835.0,13.9866,13.9866,13.9056,13.9218,2415835.0
2015-10-29 13:00:00,17.19,17.26,17.17,17.2,2163138.0,13.9218,13.9785,13.9056,13.9299,2163138.0
2015-10-29 13:30:00,17.2,17.21,17.14,17.18,3003018.0,13.9299,13.938,13.8813,13.9137,3003018.0
2015-10-29 14:00:00,17.18,17.23,17.16,17.23,3085449.0,13.9137,13.9542,13.8975,13.9542,3085449.0
2015-10-29 14:30:00,17.23,17.24,17.07,17.09,7348372.0,13.9542,13.9623,13.8247,13.8409,7348372.0
2015-10-29 15:00:00,17.09,17.1,16.97,17.04,9869800.0,13.8409,13.849,13.7437,13.8004,9869800.0
2015-10-29 15:30:00,17.04,17.14,17.03,17.09,9251085.0,13.8004,13.8813,13.7923,13.8409,9251085.0
2015-10-30 09:30:00,17.18,17.18,16.86,16.93,10836312.0,13.9137,13.9137,13.6546,13.7113,10836312.0
2015-10-30 10:00:00,16.92,16.97,16.89,16.92,8815592.0,13.7032,13.7437,13.6789,13.7032,8815592.0
2015-10-30 10:30:00,16.92,16.93,16.89,16.89,5808361.0,13.7032,13.7113,13.6789,13.6789,5808361.0
2015-10-30 11:00:00,16.9,16.9,16.83,16.87,5083292.0,13.687,13.687,13.6303,13.6627,5083292.0
2015-10-30 11:30:00,16.87,16.9,16.82,16.89,4345695.0,13.6627,13.687,13.6222,13.6789,4345695.0
2015-10-30 12:00:00,16.88,16.9,16.85,16.88,2737140.0,13.6708,13.687,13.6465,13.6708,2737140.0
2015-10-30 12:30:00,16.88,16.96,16.87,16.94,2863492.0,13.6708,13.7356,13.6627,13.7194,2863492.0
2015-10-30 13:00:00,16.94,16.96,16.92,16.96,2975677.0,13.7194,13.7356,13.7032,13.7356,2975677.0
2015-10-30 13:30:00,16.96,17.02,16.93,16.96,3311592.0,13.7356,13.7842,13.7113,13.7356,3311592.0
2015-10-30 14:00:00,16.96,16.96,16.84,16.85,5033800.0,13.7356,13.7356,13.6384,13.6465,5033800.0
2015-10-30 14:30:00,16.85,16.85,16.77,16.78,5214062.0,13.6465,13.6465,13.5817,13.5898,5214062.0
2015-10-30 15:00:00,16.78,16.85,16.76,16.8,4806127.0,13.5898,13.6465,13.5736,13.606,4806127.0
2015-10-30 15:30:00,16.8,16.89,16.78,16.79,10854028.0,13.606,13.6789,13.5898,13.5979,10854028.0
2015-11-02 09:30:00,16.9,17.07,16.87,17.04,8408349.0,13.687,13.8247,13.6627,13.8004,8408349.0
2015-11-02 10:00:00,17.05,17.08,17.01,17.05,4587886.0,13.8085,13.8328,13.7761,13.8085,4587886.0
2015-11-02 10:30:00,17.05,17.06,16.99,17.02,3635581.0,13.8085,13.8166,13.7599,13.7842,3635581.0
2015-11-02 11:00:00,17.02,17.07,17.0,17.05,4949183.0,13.7842,13.8247,13.768,13.8085,4949183.0
2015-11-02 11:30:00,17.05,17.08,17.04,17.05,3860571.0,13.8085,13.8328,13.8004,13.8085,3860571.0
2015-11-02 12:00:00,17.06,17.11,17.04,17.11,2667822.0,13.8166,13.8571,13.8004,13.8571,2667822.0
2015-11-02 12:30:00,17.1,17.11,17.06,17.08,2832233.0,13.849,13.8571,13.8166,13.8328,2832233.0
2015-11-02 13:00:00,17.08,17.1,17.05,17.05,2260829.0,13.8328,13.849,13.8085,13.8085,2260829.0
2015-11-02 13:30:00,17.05,17.07,17.02,17.06,2106333.0,13.8085,13.8247,13.7842,13.8166,2106333.0
2015-11-02 14:00:00,17.06,17.09,17.05,17.07,1647613.0,13.8166,13.8409,13.8085,13.8247,1647613.0
2015-11-02 14:30:00,17.07,17.14,17.07,17.14,3461152.0,13.8247,13.8813,13.8247,13.8813,3461152.0
2015-11-02 15:00:00,17.13,17.13,17.08,17.09,3683411.0,13.8732,13.8732,13.8328,13.8409,3683411.0
2015-11-02 15:30:00,17.1,17.11,17.01,17.06,8459663.0,13.849,13.8571,13.7761,13.8166,8459663.0
2015-11-03 09:30:00,17.01,17.14,16.99,17.07,9620821.0,13.7761,13.8813,13.7599,13.8247,9620821.0
2015-11-03 10:00:00,17.07,17.16,17.06,17.12,6450504.0,13.8247,13.8975,13.8166,13.8652,6450504.0
2015-11-03 10:30:00,17.12,17.18,17.11,17.11,6324295.0,13.8652,13.9137,13.8571,13.8571,6324295.0
2015-11-03 11:00:00,17.11,17.13,17.07,17.09,5382088.0,13.8571,13.8732,13.8247,13.8409,5382088.0
2015-11-03 11:30:00,17.09,17.23,17.08,17.23,4839256.0,13.8409,13.9542,13.8328,13.9542,4839256.0
2015-11-03 12:00:00,17.23,17.23,17.19,17.21,2501431.0,13.9542,13.9542,13.9218,13.938,2501431.0
2015-11-03 12:30:00,17.21,17.24,17.2,17.22,3269248.0,13.938,13.9623,13.9299,13.9461,3269248.0
2015-11-03 13:00:00,17.22,17.24,17.2,17.22,2317189.0,13.9461,13.9623,13.9299,13.9461,2317189.0
2015-11-03 13:30:00,17.22,17.24,17.2,17.21,2172645.0,13.9461,13.9623,13.9299,13.938,2172645.0
2015-11-03 14:00:00,17.21,17.26,17.21,17.25,3947745.0,13.938,13.9785,13.938,13.9704,3947745.0
2015-11-03 14:30:00,17.25,17.26,17.18,17.2,3106404.0,13.9704,13.9785,13.9137,13.9299,3106404.0
2015-11-03 15:00:00,17.2,17.24,17.18,17.19,3804931.0,13.9299,13.9623,13.9137,13.9218,3804931.0
2015-11-03 15:30:00,17.19,17.2,17.17,17.18,5450895.0,13.9218,13.9299,13.9056,13.9137,5450895.0
2015-11-04 09:30:00,17.3,17.31,17.11,17.17,8511852.0,14.0109,14.019,13.8571,13.9056,8511852.0
2015-11-04 10:00:00,17.17,17.23,17.11,17.18,6178154.0,13.9056,13.9542,13.8571,13.9137,6178154.0
2015-11-04 10:30:00,17.18,17.28,17.15,17.23,5329151.0,13.9137,13.9947,13.8894,13.9542,5329151.0
2015-11-04 11:00:00,17.23,17.25,17.18,17.23,3558828.0,13.9542,13.9704,13.9137,13.9542,3558828.0
2015-11-04 11:30:00,17.23,17.24,17.17,17.21,3360629.0,13.9542,13.9623,13.9056,13.938,3360629.0
2015-11-04 12:00:00,17.21,17.25,17.17,17.17,3101300.0,13.938,13.9704,13.9056,13.9056,3101300.0
2015-11-04 12:30:00,17.17,17.18,17.11,17.13,5565965.0,13.9056,13.9137,13.8571,13.8732,5565965.0
2015-11-04 13:00:00,17.12,17.14,17.05,17.11,4360662.0,13.8652,13.8813,13.8085,13.8571,4360662.0
2015-11-04 13:30:00,17.1,17.13,17.07,17.08,2997248.0,13.849,13.8732,13.8247,13.8328,2997248.0
2015-11-04 14:00:00,17.09,17.13,17.06,17.08,4805675.0,13.8409,13.8732,13.8166,13.8328,4805675.0
2015-11-04 14:30:00,17.08,17.11,17.05,17.07,3640898.0,13.8328,13.8571,13.8085,13.8247,3640898.0
2015-11-04 15:00:00,17.07,17.08,16.99,17.01,6575438.0,13.8247,13.8328,13.7599,13.7761,6575438.0
2015-11-04 15:30:00,17.0,17.02,16.96,17.0,11542381.0,13.768,13.7842,13.7356,13.768,11542381.0
2015-11-05 09:30:00,17.03,17.3,17.03,17.28,12906795.0,13.7923,14.0109,13.7923,13.9947,12906795.0
2015-11-05 10:00:00,17.28,17.32,17.19,17.2,9745271.0,13.9947,14.0271,13.9218,13.9299,9745271.0
2015-11-05 10:30:00,17.2,17.26,17.18,17.26,6947835.0,13.9299,13.9785,13.9137,13.9785,6947835.0
2015-11-05 11:00:00,17.26,17.3,17.24,17.27,5901293.0,13.9785,14.0109,13.9623,13.9866,5901293.0
2015-11-05 11:30:00,17.27,17.37,17.26,17.36,6205984.0,13.9866,14.0676,13.9785,14.0595,6205984.0
2015-11-05 12:00:00,17.35,17.36,17.31,17.35,4101515.0,14.0514,14.0595,14.019,14.0514,4101515.0
2015-11-05 12:30:00,17.34,17.35,17.32,17.34,4598846.0,14.0433,14.0514,14.0271,14.0433,4598846.0
2015-11-05 13:00:00,17.34,17.36,17.28,17.28,2945352.0,14.0433,14.0595,13.9947,13.9947,2945352.0
2015-11-05 13:30:00,17.28,17.35,17.28,17.33,3637148.0,13.9947,14.0514,13.9947,14.0352,3637148.0
2015-11-05 14:00:00,17.34,17.35,17.27,17.29,3187650.0,14.0433,14.0514,13.9866,14.0028,3187650.0
2015-11-05 14:30:00,17.29,17.29,17.25,17.28,3408447.0,14.0028,14.0028,13.9704,13.9947,3408447.0
2015-11-05 15:00:00,17.28,17.34,17.25,17.34,3474144.0,13.9947,14.0433,13.9704,14.0433,3474144.0
2015-11-05 15:30:00,17.34,17.36,17.31,17.32,11274040.0,14.0433,14.0595,14.019,14.0271,11274040.0
2015-11-06 09:30:00,17.84,18.09,17.76,17.92,40321225.0,14.4483,14.6507,14.3835,14.5131,40321225.0
2015-11-06 10:00:00,17.92,18.01,17.88,18.0,14544721.0,14.5131,14.5859,14.4807,14.5778,14544721.0
2015-11-06 10:30:00,18.0,18.05,17.98,17.98,9511858.0,14.5778,14.6183,14.5616,14.5616,9511858.0
2015-11-06 11:00:00,17.98,17.99,17.88,17.89,9279348.0,14.5616,14.5697,14.4807,14.4888,9279348.0
2015-11-06 11:30:00,17.9,17.93,17.81,17.89,8913211.0,14.4969,14.5212,14.424,14.4888,8913211.0
2015-11-06 12:00:00,17.89,17.95,17.86,17.91,5878523.0,14.4888,14.5374,14.4645,14.505,5878523.0
2015-11-06 12:30:00,17.91,17.92,17.83,17.87,5944976.0,14.505,14.5131,14.4402,14.4726,5944976.0
2015-11-06 13:00:00,17.86,17.99,17.85,17.96,6506639.0,14.4645,14.5697,14.4564,14.5455,6506639.0
2015-11-06 13:30:00,17.96,18.0,17.95,17.97,4171003.0,14.5455,14.5778,14.5374,14.5535,4171003.0
2015-11-06 14:00:00,17.98,18.0,17.95,17.99,5682015.0,14.5616,14.5778,14.5374,14.5697,5682015.0
2015-11-06 14:30:00,17.99,18.0,17.96,17.98,4133834.0,14.5697,14.5778,14.5455,14.5616,4133834.0
2015-11-06 15:00:00,17.99,18.0,17.96,17.98,6552138.0,14.5697,14.5778,14.5455,14.5616,6552138.0
2015-11-06 15:30:00,17.98,18.0,17.86,17.94,21663738.0,14.5616,14.5778,14.4645,14.5293,21663738.0
2015-11-09 09:30:00,18.03,18.08,17.87,18.0,23527392.0,14.6021,14.6426,14.4726,14.5778,23527392.0
2015-11-09 10:00:00,18.0,18.02,17.85,17.88,12276785.0,14.5778,14.594,14.4564,14.4807,12276785.0
2015-11-09 10:30:00,17.88,17.94,17.84,17.91,9071778.0,14.4807,14.5293,14.4483,14.505,9071778.0
2015-11-09 11:00:00,17.9,17.91,17.71,17.72,8609648.0,14.4969,14.505,14.343,14.3511,8609648.0
2015-11-09 11:30:00,17.71,17.75,17.64,17.67,10610682.0,14.343,14.3754,14.2863,14.3106,10610682.0
2015-11-09 12:00:00,17.67,17.71,17.61,17.64,7188610.0,14.3106,14.343,14.262,14.2863,7188610.0
2015-11-09 12:30:00,17.65,17.8,17.62,17.78,9568139.0,14.2944,14.4159,14.2701,14.3997,9568139.0
2015-11-09 13:00:00,17.78,17.81,17.67,17.72,7214770.0,14.3997,14.424,14.3106,14.3511,7214770.0
2015-11-09 13:30:00,17.73,17.74,17.68,17.7,3668648.0,14.3592,14.3673,14.3187,14.3349,3668648.0
2015-11-09 14:00:00,17.7,17.73,17.65,17.65,4823926.0,14.3349,14.3592,14.2944,14.2944,4823926.0
2015-11-09 14:30:00,17.66,17.68,17.56,17.62,6421012.0,14.3025,14.3187,14.2215,14.2701,6421012.0
2015-11-09 15:00:00,17.63,17.66,17.58,17.64,7053178.0,14.2782,14.3025,14.2377,14.2863,7053178.0
2015-11-09 15:30:00,17.64,17.75,17.63,17.68,12150609.0,14.2863,14.3754,14.2782,14.3187,12150609.0
2015-11-10 09:30:00,17.63,17.9,17.63,17.75,11880905.0,14.2782,14.4969,14.2782,14.3754,11880905.0
2015-11-10 10:00:00,17.75,17.78,17.56,17.62,6817261.0,14.3754,14.3997,14.2215,14.2701,6817261.0
2015-11-10 10:30:00,17.63,17.79,17.6,17.78,3832560.0,14.2782,14.4078,14.2539,14.3997,3832560.0
2015-11-10 11:00:00,17.78,17.84,17.75,17.75,4241131.0,14.3997,14.4483,14.3754,14.3754,4241131.0
2015-11-10 11:30:00,17.75,17.85,17.75,17.82,3395264.0,14.3754,14.4564,14.3754,14.4321,3395264.0
2015-11-10 12:00:00,17.82,17.86,17.81,17.82,2415872.0,14.4321,14.4645,14.424,14.4321,2415872.0
2015-11-10 12:30:00,17.82,17.83,17.78,17.8,1596054.0,14.4321,14.4402,14.3997,14.4159,1596054.0
2015-11-10 13:00:00,17.8,17.8,17.74,17.79,1486716.0,14.4159,14.4159,14.3673,14.4078,1486716.0
2015-11-10 13:30:00,17.79,17.87,17.77,17.85,2054924.0,14.4078,14.4726,14.3916,14.4564,2054924.0
2015-11-10 14:00:00,17.84,17.86,17.81,17.85,2585131.0,14.4483,14.4645,14.424,14.4564,2585131.0
2015-11-10 14:30:00,17.85,17.94,17.84,17.89,4030038.0,14.4564,14.5293,14.4483,14.4888,4030038.0
2015-11-10 15:00:00,17.89,17.91,17.85,17.87,3075329.0,14.4888,14.505,14.4564,14.4726,3075329.0
2015-11-10 15:30:00,17.87,17.89,17.83,17.87,6334574.0,14.4726,14.4888,14.4402,14.4726,6334574.0
2015-11-11 09:30:00,17.99,17.99,17.78,17.8,12004331.0,14.5697,14.5697,14.3997,14.4159,12004331.0
2015-11-11 10:00:00,17.8,17.81,17.71,17.75,7070254.0,14.4159,14.424,14.343,14.3754,7070254.0
2015-11-11 10:30:00,17.75,17.81,17.72,17.79,5174608.0,14.3754,14.424,14.3511,14.4078,5174608.0
2015-11-11 11:00:00,17.8,17.87,17.77,17.86,3996196.0,14.4159,14.4726,14.3916,14.4645,3996196.0
2015-11-11 11:30:00,17.86,17.87,17.81,17.82,2595592.0,14.4645,14.4726,14.424,14.4321,2595592.0
2015-11-11 12:00:00,17.82,17.85,17.8,17.85,2879229.0,14.4321,14.4564,14.4159,14.4564,2879229.0
2015-11-11 12:30:00,17.85,17.88,17.84,17.88,1764129.0,14.4564,14.4807,14.4483,14.4807,1764129.0
2015-11-11 13:00:00,17.87,17.88,17.77,17.78,2579838.0,14.4726,14.4807,14.3916,14.3997,2579838.0
2015-11-11 13:30:00,17.78,17.81,17.74,17.78,2087824.0,14.3997,14.424,14.3673,14.3997,2087824.0
2015-11-11 14:00:00,17.77,17.81,17.76,17.81,1858911.0,14.3916,14.424,14.3835,14.424,1858911.0
2015-11-11 14:30:00,17.81,17.82,17.73,17.74,2540996.0,14.424,14.4321,14.3592,14.3673,2540996.0
2015-11-11 15:00:00,17.74,17.74,17.68,17.73,6174425.0,14.3673,14.3673,14.3187,14.3592,6174425.0
2015-11-11 15:30:00,17.74,17.76,17.71,17.75,5890592.0,14.3673,14.3835,14.343,14.3754,5890592.0
2015-11-12 09:30:00,17.58,17.63,17.48,17.51,12204794.0,14.2377,14.2782,14.1567,14.181,12204794.0
2015-11-12 10:00:00,17.51,17.57,17.48,17.52,6742206.0,14.181,14.2296,14.1567,14.1891,6742206.0
2015-11-12 10:30:00,17.52,17.62,17.49,17.6,4414308.0,14.1891,14.2701,14.1648,14.2539,4414308.0
2015-11-12 11:00:00,17.6,17.61,17.52,17.53,3486798.0,14.2539,14.262,14.1891,14.1972,3486798.0
2015-11-12 11:30:00,17.53,17.53,17.48,17.5,4714886.0,14.1972,14.1972,14.1567,14.1729,4714886.0
2015-11-12 12:00:00,17.5,17.52,17.45,17.48,3203112.0,14.1729,14.1891,14.1324,14.1567,3203112.0
2015-11-12 12:30:00,17.48,17.53,17.47,17.52,3344294.0,14.1567,14.1972,14.1486,14.1891,3344294.0
2015-11-12 13:00:00,17.52,17.56,17.5,17.54,2645991.0,14.1891,14.2215,14.1729,14.2053,2645991.0
2015-11-12 13:30:00,17.54,17.56,17.5,17.56,3100116.0,14.2053,14.2215,14.1729,14.2215,3100116.0
2015-11-12 14:00:00,17.56,17.56,17.45,17.5,4149296.0,14.2215,14.2215,14.1324,14.1729,4149296.0
2015-11-12 14:30:00,17.5,17.51,17.38,17.43,4905248.0,14.1729,14.181,14.0757,14.1162,4905248.0
2015-11-12 15:00:00,17.43,17.47,17.4,17.43,4838226.0,14.1162,14.1486,14.0919,14.1162,4838226.0
2015-11-12 15:30:00,17.44,17.44,17.35,17.37,10686117.0,14.1243,14.1243,14.0514,14.0676,10686117.0
2015-11-13 09:30:00,17.13,17.29,17.12,17.23,21232464.0,13.8732,14.0028,13.8652,13.9542,21232464.0
2015-11-13 10:00:00,17.23,17.25,17.1,17.11,10341926.0,13.9542,13.9704,13.849,13.8571,10341926.0
2015-11-13 10:30:00,17.11,17.21,17.09,17.21,8646191.0,13.8571,13.938,13.8409,13.938,8646191.0
2015-11-13 11:00:00,17.21,17.22,17.12,17.2,6227456.0,13.938,13.9461,13.8652,13.9299,6227456.0
2015-11-13 11:30:00,17.2,17.26,17.17,17.24,4937294.0,13.9299,13.9785,13.9056,13.9623,4937294.0
2015-11-13 12:00:00,17.25,17.31,17.24,17.24,4582173.0,13.9704,14.019,13.9623,13.9623,4582173.0
2015-11-13 12:30:00,17.25,17.26,17.18,17.19,3598621.0,13.9704,13.9785,13.9137,13.9218,3598621.0
2015-11-13 13:00:00,17.19,17.23,17.18,17.21,7686795.0,13.9218,13.9542,13.9137,13.938,7686795.0
2015-11-13 13:30:00,17.21,17.24,17.12,17.12,3684417.0,13.938,13.9623,13.8652,13.8652,3684417.0
2015-11-13 14:00:00,17.12,17.19,17.12,17.16,4033353.0,13.8652,13.9218,13.8652,13.8975,4033353.0
2015-11-13 14:30:00,17.17,17.2,17.13,17.14,4164573.0,13.9056,13.9299,13.8732,13.8813,4164573.0
2015-11-13 15:00:00,17.14,17.2,17.13,17.16,4627382.0,13.8813,13.9299,13.8732,13.8975,4627382.0
2015-11-13 15:30:00,17.16,17.22,17.13,17.21,9147766.0,13.8975,13.9461,13.8732,13.938,9147766.0
2015-11-16 09:30:00,17.12,17.3,17.1,17.1,8912588.0,13.8652,14.0109,13.849,13.849,8912588.0
2015-11-16 10:00:00,17.1,17.12,17.01,17.05,7197847.0,13.849,13.8652,13.7761,13.8085,7197847.0
2015-11-16 10:30:00,17.05,17.1,17.02,17.04,4010778.0,13.8085,13.849,13.7842,13.8004,4010778.0
2015-11-16 11:00:00,17.04,17.09,17.02,17.03,3456065.0,13.8004,13.8409,13.7842,13.7923,3456065.0
2015-11-16 11:30:00,17.04,17.1,17.02,17.07,2451272.0,13.8004,13.849,13.7842,13.8247,2451272.0
2015-11-16 12:00:00,17.07,17.16,17.05,17.14,3918429.0,13.8247,13.8975,13.8085,13.8813,3918429.0
2015-11-16 12:30:00,17.14,17.22,17.13,17.17,4190678.0,13.8813,13.9461,13.8732,13.9056,4190678.0
2015-11-16 13:00:00,17.17,17.26,17.16,17.25,3956982.0,13.9056,13.9785,13.8975,13.9704,3956982.0
2015-11-16 13:30:00,17.25,17.28,17.21,17.26,3533531.0,13.9704,13.9947,13.938,13.9785,3533531.0
2015-11-16 14:00:00,17.27,17.33,17.26,17.32,3908435.0,13.9866,14.0352,13.9785,14.0271,3908435.0
2015-11-16 14:30:00,17.32,17.36,17.29,17.32,2663619.0,14.0271,14.0595,14.0028,14.0271,2663619.0
2015-11-16 15:00:00,17.32,17.42,17.31,17.39,4714688.0,14.0271,14.1081,14.019,14.0838,4714688.0
2015-11-16 15:30:00,17.4,17.46,17.38,17.43,11911094.0,14.0919,14.1405,14.0757,14.1162,11911094.0
2015-11-17 09:30:00,17.5,17.5,17.34,17.43,8890417.0,14.1729,14.1729,14.0433,14.1162,8890417.0
2015-11-17 10:00:00,17.42,17.46,17.38,17.44,4967029.0,14.1081,14.1405,14.0757,14.1243,4967029.0
2015-11-17 10:30:00,17.44,17.59,17.43,17.53,6599151.0,14.1243,14.2458,14.1162,14.1972,6599151.0
2015-11-17 11:00:00,17.53,17.58,17.47,17.56,3863668.0,14.1972,14.2377,14.1486,14.2215,3863668.0
2015-11-17 11:30:00,17.56,17.59,17.54,17.59,3540989.0,14.2215,14.2458,14.2053,14.2458,3540989.0
2015-11-17 12:00:00,17.58,17.6,17.52,17.53,3203101.0,14.2377,14.2539,14.1891,14.1972,3203101.0
2015-11-17 12:30:00,17.52,17.55,17.45,17.5,3077631.0,14.1891,14.2134,14.1324,14.1729,3077631.0
2015-11-17 13:00:00,17.5,17.54,17.41,17.42,2258913.0,14.1729,14.2053,14.1,14.1081,2258913.0
2015-11-17 13:30:00,17.43,17.54,17.41,17.53,4668506.0,14.1162,14.2053,14.1,14.1972,4668506.0
2015-11-17 14:00:00,17.54,17.55,17.43,17.45,3929832.0,14.2053,14.2134,14.1162,14.1324,3929832.0
2015-11-17 14:30:00,17.44,17.45,17.38,17.44,4795609.0,14.1243,14.1324,14.0757,14.1243,4795609.0
2015-11-17 15:00:00,17.44,17.44,17.37,17.44,5265089.0,14.1243,14.1243,14.0676,14.1243,5265089.0
2015-11-17 15:30:00,17.43,17.47,17.41,17.43,7145828.0,14.1162,14.1486,14.1,14.1162,7145828.0
2015-11-18 09:30:00,17.43,17.6,17.43,17.58,8290627.0,14.1162,14.2539,14.1162,14.2377,8290627.0
2015-11-18 10:00:00,17.59,17.63,17.56,17.59,5622199.0,14.2458,14.2782,14.2215,14.2458,5622199.0
2015-11-18 10:30:00,17.59,17.6,17.54,17.6,3893920.0,14.2458,14.2539,14.2053,14.2539,3893920.0
2015-11-18 11:00:00,17.59,17.64,17.58,17.64,4837378.0,14.2458,14.2863,14.2377,14.2863,4837378.0
2015-11-18 11:30:00,17.64,17.7,17.62,17.65,4470674.0,14.2863,14.3349,14.2701,14.2944,4470674.0
2015-11-18 12:00:00,17.65,17.7,17.63,17.7,3295957.0,14.2944,14.3349,14.2782,14.3349,3295957.0
2015-11-18 12:30:00,17.69,17.7,17.65,17.66,2667092.0,14.3268,14.3349,14.2944,14.3025,2667092.0
2015-11-18 13:00:00,17.66,17.71,17.66,17.67,3020097.0,14.3025,14.343,14.3025,14.3106,3020097.0
2015-11-18 13:30:00,17.67,17.73,17.67,17.69,3004916.0,14.3106,14.3592,14.3106,14.3268,3004916.0
2015-11-18 14:00:00,17.68,17.8,17.67,17.75,11966317.0,14.3187,14.4159,14.3106,14.3754,11966317.0
2015-11-18 14:30:00,17.76,17.84,17.72,17.83,5822336.0,14.3835,14.4483,14.3511,14.4402,5822336.0
2015-11-18 15:00:00,17.83,17.87,17.77,17.8,7736647.0,14.4402,14.4726,14.3916,14.4159,7736647.0
2015-11-18 15:30:00,17.79,17.85,17.79,17.84,13811452.0,14.4078,14.4564,14.4078,14.4483,13811452.0
2015-11-19 09:30:00,17.78,17.85,17.75,17.76,7374826.0,14.3997,14.4564,14.3754,14.3835,7374826.0
2015-11-19 10:00:00,17.77,17.78,17.67,17.67,4775559.0,14.3916,14.3997,14.3106,14.3106,4775559.0
2015-11-19 10:30:00,17.68,17.74,17.62,17.73,4829856.0,14.3187,14.3673,14.2701,14.3592,4829856.0
2015-11-19 11:00:00,17.73,17.79,17.71,17.75,3861911.0,14.3592,14.4078,14.343,14.3754,3861911.0
2015-11-19 11:30:00,17.75,17.77,17.65,17.68,2853642.0,14.3754,14.3916,14.2944,14.3187,2853642.0
2015-11-19 12:00:00,17.68,17.75,17.67,17.75,2273447.0,14.3187,14.3754,14.3106,14.3754,2273447.0
2015-11-19 12:30:00,17.75,17.83,17.74,17.82,3163642.0,14.3754,14.4402,14.3673,14.4321,3163642.0
2015-11-19 13:00:00,17.81,17.84,17.79,17.82,2287926.0,14.424,14.4483,14.4078,14.4321,2287926.0
2015-11-19 13:30:00,17.81,17.82,17.75,17.76,2235833.0,14.424,14.4321,14.3754,14.3835,2235833.0
2015-11-19 14:00:00,17.76,17.77,17.72,17.73,2196018.0,14.3835,14.3916,14.3511,14.3592,2196018.0
2015-11-19 14:30:00,17.73,17.79,17.72,17.77,2220330.0,14.3592,14.4078,14.3511,14.3916,2220330.0
2015-11-19 15:00:00,17.77,17.78,17.73,17.76,1962910.0,14.3916,14.3997,14.3592,14.3835,1962910.0
2015-11-19 15:30:00,17.77,17.78,17.68,17.69,8359052.0,14.3916,14.3997,14.3187,14.3268,8359052.0
2015-11-20 09:30:00,17.81,17.84,17.76,17.77,9615871.0,14.424,14.4483,14.3835,14.3916,9615871.0
2015-11-20 10:00:00,17.77,17.81,17.72,17.75,3798987.0,14.3916,14.424,14.3511,14.3754,3798987.0
2015-11-20 10:30:00,17.75,17.76,17.7,17.72,3251863.0,14.3754,14.3835,14.3349,14.3511,3251863.0
2015-11-20 11:00:00,17.72,17.75,17.71,17.71,2343455.0,14.3511,14.3754,14.343,14.343,2343455.0
2015-11-20 11:30:00,17.72,17.73,17.68,17.7,2392945.0,14.3511,14.3592,14.3187,14.3349,2392945.0
2015-11-20 12:00:00,17.7,17.71,17.63,17.64,3270435.0,14.3349,14.343,14.2782,14.2863,3270435.0
2015-11-20 12:30:00,17.63,17.72,17.63,17.72,4931717.0,14.2782,14.3511,14.2782,14.3511,4931717.0
2015-11-20 13:00:00,17.71,17.77,17.68,17.69,3486467.0,14.343,14.3916,14.3187,14.3268,3486467.0
2015-11-20 13:30:00,17.69,17.69,17.63,17.67,3435546.0,14.3268,14.3268,14.2782,14.3106,3435546.0
2015-11-20 14:00:00,17.68,17.69,17.62,17.62,3689426.0,14.3187,14.3268,14.2701,14.2701,3689426.0
2015-11-20 14:30:00,17.62,17.66,17.6,17.6,1601314.0,14.2701,14.3025,14.2539,14.2539,1601314.0
2015-11-20 15:00:00,17.61,17.67,17.59,17.67,3391076.0,14.262,14.3106,14.2458,14.3106,3391076.0
2015-11-20 15:30:00,17.66,17.68,17.63,17.64,5004940.0,14.3025,14.3187,14.2782,14.2863,5004940.0
2015-11-23 09:30:00,17.62,17.7,17.57,17.57,6722673.0,14.2701,14.3349,14.2296,14.2296,6722673.0
2015-11-23 10:00:00,17.57,17.69,17.56,17.63,5121945.0,14.2296,14.3268,14.2215,14.2782,5121945.0
2015-11-23 10:30:00,17.63,17.7,17.63,17.69,4574173.0,14.2782,14.3349,14.2782,14.3268,4574173.0
2015-11-23 11:00:00,17.68,17.73,17.67,17.69,3188051.0,14.3187,14.3592,14.3106,14.3268,3188051.0
2015-11-23 11:30:00,17.7,17.7,17.66,17.68,1999254.0,14.3349,14.3349,14.3025,14.3187,1999254.0
2015-11-23 12:00:00,17.68,17.7,17.62,17.63,1917199.0,14.3187,14.3349,14.2701,14.2782,1917199.0
2015-11-23 12:30:00,17.64,17.68,17.62,17.63,2116739.0,14.2863,14.3187,14.2701,14.2782,2116739.0
2015-11-23 13:00:00,17.63,17.64,17.59,17.62,2023026.0,14.2782,14.2863,14.2458,14.2701,2023026.0
2015-11-23 13:30:00,17.62,17.63,17.58,17.58,2174171.0,14.2701,14.2782,14.2377,14.2377,2174171.0
2015-11-23 14:00:00,17.58,17.6,17.52,17.55,2656009.0,14.2377,14.2539,14.1891,14.2134,2656009.0
2015-11-23 14:30:00,17.55,17.56,17.51,17.54,3052980.0,14.2134,14.2215,14.181,14.2053,3052980.0
2015-11-23 15:00:00,17.54,17.55,17.49,17.5,2372263.0,14.2053,14.2134,14.1648,14.1729,2372263.0
2015-11-23 15:30:00,17.5,17.53,17.46,17.47,7211311.0,14.1729,14.1972,14.1405,14.1486,7211311.0
2015-11-24 09:30:00,17.26,17.41,17.25,17.39,9476865.0,13.9785,14.1,13.9704,14.0838,9476865.0
2015-11-24 10:00:00,17.39,17.42,17.36,17.39,4673564.0,14.0838,14.1081,14.0595,14.0838,4673564.0
2015-11-24 10:30:00,17.38,17.39,17.29,17.33,4359872.0,14.0757,14.0838,14.0028,14.0352,4359872.0
2015-11-24 11:00:00,17.34,17.43,17.32,17.38,4104841.0,14.0433,14.1162,14.0271,14.0757,4104841.0
2015-11-24 11:30:00,17.39,17.46,17.38,17.42,4213161.0,14.0838,14.1405,14.0757,14.1081,4213161.0
2015-11-24 12:00:00,17.42,17.45,17.4,17.43,1954305.0,14.1081,14.1324,14.0919,14.1162,1954305.0
2015-11-24 12:30:00,17.43,17.45,17.4,17.44,1776389.0,14.1162,14.1324,14.0919,14.1243,1776389.0
2015-11-24 13:00:00,17.45,17.51,17.44,17.5,3068852.0,14.1324,14.181,14.1243,14.1729,3068852.0
2015-11-24 13:30:00,17.5,17.52,17.45,17.48,1733042.0,14.1729,14.1891,14.1324,14.1567,1733042.0
2015-11-24 14:00:00,17.48,17.51,17.45,17.47,2775913.0,14.1567,14.181,14.1324,14.1486,2775913.0
2015-11-24 14:30:00,17.47,17.53,17.45,17.52,1918473.0,14.1486,14.1972,14.1324,14.1891,1918473.0
2015-11-24 15:00:00,17.51,17.57,17.49,17.5,3226867.0,14.181,14.2296,14.1648,14.1729,3226867.0
2015-11-24 15:30:00,17.5,17.52,17.44,17.48,6926656.0,14.1729,14.1891,14.1243,14.1567,6926656.0
2015-11-25 09:30:00,17.51,17.57,17.43,17.54,6272488.0,14.181,14.2296,14.1162,14.2053,6272488.0
2015-11-25 10:00:00,17.54,17.57,17.45,17.47,3583144.0,14.2053,14.2296,14.1324,14.1486,3583144.0
2015-11-25 10:30:00,17.47,17.5,17.43,17.45,2842207.0,14.1486,14.1729,14.1162,14.1324,2842207.0
2015-11-25 11:00:00,17.45,17.48,17.42,17.46,2521811.0,14.1324,14.1567,14.1081,14.1405,2521811.0
2015-11-25 11:30:00,17.45,17.47,17.41,17.44,1665086.0,14.1324,14.1486,14.1,14.1243,1665086.0
2015-11-25 12:00:00,17.45,17.48,17.44,17.47,1563326.0,14.1324,14.1567,14.1243,14.1486,1563326.0
2015-11-25 12:30:00,17.47,17.49,17.46,17.48,1514020.0,14.1486,14.1648,14.1405,14.1567,1514020.0
2015-11-25 13:00:00,17.47,17.5,17.46,17.49,1188437.0,14.1486,14.1729,14.1405,14.1648,1188437.0
2015-11-25 13:30:00,17.5,17.5,17.44,17.46,1152624.0,14.1729,14.1729,14.1243,14.1405,1152624.0
2015-11-25 14:00:00,17.45,17.48,17.44,17.46,1361686.0,14.1324,14.1567,14.1243,14.1405,1361686.0
2015-11-25 14:30:00,17.45,17.47,17.44,17.46,1436024.0,14.1324,14.1486,14.1243,14.1405,1436024.0
2015-11-25 15:00:00,17.45,17.46,17.43,17.45,1770674.0,14.1324,14.1405,14.1162,14.1324,1770674.0
2015-11-25 15:30:00,17.45,17.45,17.41,17.43,4530555.0,14.1324,14.1324,14.1,14.1162,4530555.0
2015-11-27 09:30:00,17.46,17.46,17.33,17.41,5251022.0,14.1405,14.1405,14.0352,14.1,5251022.0
2015-11-27 10:00:00,17.41,17.44,17.37,17.41,2693122.0,14.1,14.1243,14.0676,14.1,2693122.0
2015-11-27 10:30:00,17.41,17.47,17.39,17.45,2150157.0,14.1,14.1486,14.0838,14.1324,2150157.0
2015-11-27 11:00:00,17.45,17.49,17.44,17.47,4648087.0,14.1324,14.1648,14.1243,14.1486,4648087.0
2015-11-27 11:30:00,17.48,17.5,17.44,17.46,1945807.0,14.1567,14.1729,14.1243,14.1405,1945807.0
2015-11-27 12:00:00,17.46,17.49,17.44,17.48,1598762.0,14.1405,14.1648,14.1243,14.1567,1598762.0
2015-11-27 12:30:00,17.48,17.5,17.47,17.48,2932082.0,14.1567,14.1729,14.1486,14.1567,2932082.0
2015-11-30 09:30:00,17.48,17.58,17.47,17.48,7358737.0,14.1567,14.2377,14.1486,14.1567,7358737.0
2015-11-30 10:00:00,17.48,17.49,17.43,17.47,4565284.0,14.1567,14.1648,14.1162,14.1486,4565284.0
2015-11-30 10:30:00,17.46,17.49,17.45,17.46,3395751.0,14.1405,14.1648,14.1324,14.1405,3395751.0
2015-11-30 11:00:00,17.46,17.5,17.43,17.45,3567663.0,14.1405,14.1729,14.1162,14.1324,3567663.0
2015-11-30 11:30:00,17.46,17.49,17.43,17.47,3248880.0,14.1405,14.1648,14.1162,14.1486,3248880.0
2015-11-30 12:00:00,17.48,17.49,17.44,17.48,2489731.0,14.1567,14.1648,14.1243,14.1567,2489731.0
2015-11-30 12:30:00,17.48,17.5,17.46,17.47,1986142.0,14.1567,14.1729,14.1405,14.1486,1986142.0
2015-11-30 13:00:00,17.47,17.51,17.45,17.51,2887477.0,14.1486,14.181,14.1324,14.181,2887477.0
2015-11-30 13:30:00,17.51,17.54,17.5,17.53,1817889.0,14.181,14.2053,14.1729,14.1972,1817889.0
2015-11-30 14:00:00,17.53,17.54,17.5,17.52,2256631.0,14.1972,14.2053,14.1729,14.1891,2256631.0
2015-11-30 14:30:00,17.52,17.53,17.46,17.46,2555572.0,14.1891,14.1972,14.1405,14.1405,2555572.0
2015-11-30 15:00:00,17.46,17.48,17.44,17.45,2661667.0,14.1405,14.1567,14.1243,14.1324,2661667.0
2015-11-30 15:30:00,17.46,17.48,17.42,17.44,8207133.0,14.1405,14.1567,14.1081,14.1243,8207133.0
2015-12-01 09:30:00,17.52,17.72,17.5,17.69,13531240.0,14.1891,14.3511,14.1729,14.3268,13531240.0
2015-12-01 10:00:00,17.68,17.69,17.48,17.59,9224258.0,14.3187,14.3268,14.1567,14.2458,9224258.0
2015-12-01 10:30:00,17.58,17.65,17.57,17.64,4338338.0,14.2377,14.2944,14.2296,14.2863,4338338.0
2015-12-01 11:00:00,17.65,17.65,17.56,17.6,3102761.0,14.2944,14.2944,14.2215,14.2539,3102761.0
2015-12-01 11:30:00,17.6,17.62,17.55,17.57,2585639.0,14.2539,14.2701,14.2134,14.2296,2585639.0
2015-12-01 12:00:00,17.57,17.6,17.55,17.55,2543661.0,14.2296,14.2539,14.2134,14.2134,2543661.0
2015-12-01 12:30:00,17.56,17.63,17.55,17.63,2395605.0,14.2215,14.2782,14.2134,14.2782,2395605.0
2015-12-01 13:00:00,17.63,17.64,17.56,17.57,2658665.0,14.2782,14.2863,14.2215,14.2296,2658665.0
2015-12-01 13:30:00,17.58,17.59,17.55,17.57,1846571.0,14.2377,14.2458,14.2134,14.2296,1846571.0
2015-12-01 14:00:00,17.57,17.62,17.57,17.61,3221078.0,14.2296,14.2701,14.2296,14.262,3221078.0
2015-12-01 14:30:00,17.61,17.67,17.6,17.67,4219946.0,14.262,14.3106,14.2539,14.3106,4219946.0
2015-12-01 15:00:00,17.66,17.74,17.66,17.74,5826812.0,14.3025,14.3673,14.3025,14.3673,5826812.0
2015-12-01 15:30:00,17.73,17.81,17.73,17.8,12967360.0,14.3592,14.424,14.3592,14.4159,12967360.0
2015-12-02 09:30:00,17.88,17.89,17.73,17.82,8507469.0,14.5218,14.5299,14.3999,14.473,8507469.0
2015-12-02 10:00:00,17.82,17.87,17.75,17.81,7398419.0,14.473,14.5136,14.4162,14.4649,7398419.0
2015-12-02 10:30:00,17.81,17.83,17.78,17.78,4076583.0,14.4649,14.4811,14.4405,14.4405,4076583.0
2015-12-02 11:00:00,17.78,17.79,17.69,17.71,4276189.0,14.4405,14.4487,14.3674,14.3837,4276189.0
2015-12-02 11:30:00,17.72,17.74,17.66,17.73,3912575.0,14.3918,14.408,14.3431,14.3999,3912575.0
2015-12-02 12:00:00,17.72,17.83,17.72,17.83,4281892.0,14.3918,14.4811,14.3918,14.4811,4281892.0
2015-12-02 12:30:00,17.82,17.86,17.72,17.76,4643582.0,14.473,14.5055,14.3918,14.4243,4643582.0
2015-12-02 13:00:00,17.75,17.78,17.71,17.77,3503147.0,14.4162,14.4405,14.3837,14.4324,3503147.0
2015-12-02 13:30:00,17.77,17.79,17.67,17.7,3024585.0,14.4324,14.4487,14.3512,14.3756,3024585.0
2015-12-02 14:00:00,17.7,17.72,17.65,17.71,4294853.0,14.3756,14.3918,14.335,14.3837,4294853.0
2015-12-02 14:30:00,17.71,17.72,17.55,17.57,6220595.0,14.3837,14.3918,14.2537,14.27,6220595.0
2015-12-02 15:00:00,17.57,17.62,17.55,17.61,4428110.0,14.27,14.3106,14.2537,14.3025,4428110.0
2015-12-02 15:30:00,17.6,17.62,17.55,17.62,10302391.0,14.2943,14.3106,14.2537,14.3106,10302391.0
2015-12-03 09:30:00,17.68,17.77,17.6,17.66,13881163.0,14.3593,14.4324,14.2943,14.3431,13881163.0
2015-12-03 10:00:00,17.66,17.67,17.5,17.62,10459466.0,14.3431,14.3512,14.2131,14.3106,10459466.0
2015-12-03 10:30:00,17.62,17.64,17.54,17.58,5215983.0,14.3106,14.3268,14.2456,14.2781,5215983.0
2015-12-03 11:00:00,17.58,17.7,17.57,17.66,6360759.0,14.2781,14.3756,14.27,14.3431,6360759.0
2015-12-03 11:30:00,17.66,17.68,17.58,17.66,3982201.0,14.3431,14.3593,14.2781,14.3431,3982201.0
2015-12-03 12:00:00,17.67,17.67,17.5,17.51,3760291.0,14.3512,14.3512,14.2131,14.2212,3760291.0
2015-12-03 12:30:00,17.52,17.57,17.46,17.46,4895423.0,14.2294,14.27,14.1806,14.1806,4895423.0
2015-12-03 13:00:00,17.46,17.54,17.45,17.53,3421732.0,14.1806,14.2456,14.1725,14.2375,3421732.0
2015-12-03 13:30:00,17.52,17.53,17.43,17.44,5155433.0,14.2294,14.2375,14.1563,14.1644,5155433.0
2015-12-03 14:00:00,17.44,17.47,17.38,17.39,3883736.0,14.1644,14.1888,14.1157,14.1238,3883736.0
2015-12-03 14:30:00,17.38,17.4,17.31,17.39,5211796.0,14.1157,14.1319,14.0588,14.1238,5211796.0
2015-12-03 15:00:00,17.39,17.39,17.27,17.29,6792509.0,14.1238,14.1238,14.0263,14.0426,6792509.0
2015-12-03 15:30:00,17.28,17.36,17.25,17.32,15359941.0,14.0344,14.0994,14.0101,14.0669,15359941.0
2015-12-04 09:30:00,17.44,17.58,17.38,17.47,13172485.0,14.1644,14.2781,14.1157,14.1888,13172485.0
2015-12-04 10:00:00,17.47,17.53,17.43,17.52,8124307.0,14.1888,14.2375,14.1563,14.2294,8124307.0
2015-12-04 10:30:00,17.52,17.62,17.5,17.62,7326450.0,14.2294,14.3106,14.2131,14.3106,7326450.0
2015-12-04 11:00:00,17.62,17.66,17.6,17.62,5539103.0,14.3106,14.3431,14.2943,14.3106,5539103.0
2015-12-04 11:30:00,17.62,17.66,17.58,17.63,4518018.0,14.3106,14.3431,14.2781,14.3187,4518018.0
2015-12-04 12:00:00,17.63,17.69,17.61,17.66,4500741.0,14.3187,14.3674,14.3025,14.3431,4500741.0
2015-12-04 12:30:00,17.66,17.77,17.65,17.76,7070549.0,14.3431,14.4324,14.335,14.4243,7070549.0
2015-12-04 13:00:00,17.77,17.81,17.74,17.75,6719917.0,14.4324,14.4649,14.408,14.4162,6719917.0
2015-12-04 13:30:00,17.75,17.79,17.69,17.76,5997235.0,14.4162,14.4487,14.3674,14.4243,5997235.0
2015-12-04 14:00:00,17.77,17.79,17.71,17.74,4958449.0,14.4324,14.4487,14.3837,14.408,4958449.0
2015-12-04 14:30:00,17.75,17.83,17.74,17.82,5326415.0,14.4162,14.4811,14.408,14.473,5326415.0
2015-12-04 15:00:00,17.82,17.83,17.75,17.79,5646237.0,14.473,14.4811,14.4162,14.4487,5646237.0
2015-12-04 15:30:00,17.78,17.81,17.74,17.77,14037822.0,14.4405,14.4649,14.408,14.4324,14037822.0
2015-12-07 09:30:00,17.79,17.8,17.65,17.68,9001712.0,14.4487,14.4568,14.335,14.3593,9001712.0
2015-12-07 10:00:00,17.69,17.69,17.62,17.66,6615506.0,14.3674,14.3674,14.3106,14.3431,6615506.0
2015-12-07 10:30:00,17.66,17.66,17.55,17.6,5596697.0,14.3431,14.3431,14.2537,14.2943,5596697.0
2015-12-07 11:00:00,17.59,17.6,17.54,17.55,5191141.0,14.2862,14.2943,14.2456,14.2537,5191141.0
2015-12-07 11:30:00,17.55,17.63,17.55,17.6,3279170.0,14.2537,14.3187,14.2537,14.2943,3279170.0
2015-12-07 12:00:00,17.6,17.64,17.58,17.58,3072575.0,14.2943,14.3268,14.2781,14.2781,3072575.0
2015-12-07 12:30:00,17.58,17.59,17.5,17.53,4323553.0,14.2781,14.2862,14.2131,14.2375,4323553.0
2015-12-07 13:00:00,17.52,17.6,17.5,17.57,4179319.0,14.2294,14.2943,14.2131,14.27,4179319.0
2015-12-07 13:30:00,17.57,17.58,17.5,17.56,2510848.0,14.27,14.2781,14.2131,14.2619,2510848.0
2015-12-07 14:00:00,17.56,17.6,17.53,17.58,2786564.0,14.2619,14.2943,14.2375,14.2781,2786564.0
2015-12-07 14:30:00,17.59,17.6,17.52,17.52,2601898.0,14.2862,14.2943,14.2294,14.2294,2601898.0
2015-12-07 15:00:00,17.52,17.54,17.49,17.5,6042440.0,14.2294,14.2456,14.205,14.2131,6042440.0
2015-12-07 15:30:00,17.5,17.54,17.44,17.53,13997772.0,14.2131,14.2456,14.1644,14.2375,13997772.0
2015-12-08 09:30:00,17.39,17.43,17.3,17.35,11263297.0,14.1238,14.1563,14.0507,14.0913,11263297.0
2015-12-08 10:00:00,17.35,17.4,17.3,17.31,6785629.0,14.0913,14.1319,14.0507,14.0588,6785629.0
2015-12-08 10:30:00,17.31,17.4,17.3,17.39,6271610.0,14.0588,14.1319,14.0507,14.1238,6271610.0
2015-12-08 11:00:00,17.39,17.46,17.35,17.35,5336162.0,14.1238,14.1806,14.0913,14.0913,5336162.0
2015-12-08 11:30:00,17.35,17.38,17.33,17.35,2476670.0,14.0913,14.1157,14.0751,14.0913,2476670.0
2015-12-08 12:00:00,17.34,17.35,17.27,17.3,3513989.0,14.0832,14.0913,14.0263,14.0507,3513989.0
2015-12-08 12:30:00,17.3,17.31,17.27,17.31,2847132.0,14.0507,14.0588,14.0263,14.0588,2847132.0
2015-12-08 13:00:00,17.31,17.31,17.21,17.28,4967788.0,14.0588,14.0588,13.9776,14.0344,4967788.0
2015-12-08 13:30:00,17.28,17.31,17.22,17.22,4338086.0,14.0344,14.0588,13.9857,13.9857,4338086.0
2015-12-08 14:00:00,17.23,17.26,17.13,17.16,7554473.0,13.9938,14.0182,13.9126,13.937,7554473.0
2015-12-08 14:30:00,17.16,17.22,17.14,17.17,3871129.0,13.937,13.9857,13.9207,13.9451,3871129.0
2015-12-08 15:00:00,17.17,17.21,17.14,17.19,5231510.0,13.9451,13.9776,13.9207,13.9613,5231510.0
2015-12-08 15:30:00,17.19,17.22,17.16,17.19,9251415.0,13.9613,13.9857,13.937,13.9613,9251415.0
2015-12-09 09:30:00,17.11,17.34,17.1,17.27,10379775.0,13.8964,14.0832,13.8883,14.0263,10379775.0
2015-12-09 10:00:00,17.27,17.34,17.24,17.25,8527312.0,14.0263,14.0832,14.002,14.0101,8527312.0
2015-12-09 10:30:00,17.26,17.38,17.25,17.34,5815645.0,14.0182,14.1157,14.0101,14.0832,5815645.0
2015-12-09 11:00:00,17.33,17.35,17.15,17.16,4361417.0,14.0751,14.0913,13.9289,13.937,4361417.0
2015-12-09 11:30:00,17.17,17.17,17.06,17.13,5219014.0,13.9451,13.9451,13.8558,13.9126,5219014.0
2015-12-09 12:00:00,17.13,17.15,17.0,17.01,3688950.0,13.9126,13.9289,13.807,13.8152,3688950.0
2015-12-09 12:30:00,17.01,17.02,16.9,16.92,5941081.0,13.8152,13.8233,13.7258,13.7421,5941081.0
2015-12-09 13:00:00,16.91,16.97,16.87,16.91,5263069.0,13.7339,13.7827,13.7015,13.7339,5263069.0
2015-12-09 13:30:00,16.92,17.05,16.88,17.0,3925732.0,13.7421,13.8476,13.7096,13.807,3925732.0
2015-12-09 14:00:00,17.01,17.07,16.98,17.02,2854676.0,13.8152,13.8639,13.7908,13.8233,2854676.0
2015-12-09 14:30:00,17.02,17.06,16.99,17.0,3716820.0,13.8233,13.8558,13.7989,13.807,3716820.0
2015-12-09 15:00:00,16.99,17.13,16.99,17.11,6504394.0,13.7989,13.9126,13.7989,13.8964,6504394.0
2015-12-09 15:30:00,17.11,17.15,17.07,17.1,8544207.0,13.8964,13.9289,13.8639,13.8883,8544207.0
2015-12-10 09:30:00,17.15,17.17,16.96,17.05,11336772.0,13.9289,13.9451,13.7745,13.8476,11336772.0
2015-12-10 10:00:00,17.05,17.19,17.03,17.17,5056874.0,13.8476,13.9613,13.8314,13.9451,5056874.0
2015-12-10 10:30:00,17.17,17.3,17.16,17.21,5835663.0,13.9451,14.0507,13.937,13.9776,5835663.0
2015-12-10 11:00:00,17.21,17.35,17.2,17.3,4790707.0,13.9776,14.0913,13.9695,14.0507,4790707.0
2015-12-10 11:30:00,17.3,17.31,17.2,17.22,2968083.0,14.0507,14.0588,13.9695,13.9857,2968083.0
2015-12-10 12:00:00,17.23,17.3,17.22,17.29,2043673.0,13.9938,14.0507,13.9857,14.0426,2043673.0
2015-12-10 12:30:00,17.29,17.38,17.25,17.38,3602031.0,14.0426,14.1157,14.0101,14.1157,3602031.0
2015-12-10 13:00:00,17.38,17.39,17.32,17.38,4572726.0,14.1157,14.1238,14.0669,14.1157,4572726.0
2015-12-10 13:30:00,17.38,17.41,17.31,17.32,3727270.0,14.1157,14.14,14.0588,14.0669,3727270.0
2015-12-10 14:00:00,17.32,17.41,17.31,17.4,2212057.0,14.0669,14.14,14.0588,14.1319,2212057.0
2015-12-10 14:30:00,17.41,17.41,17.33,17.33,3442243.0,14.14,14.14,14.0751,14.0751,3442243.0
2015-12-10 15:00:00,17.33,17.36,17.23,17.28,3868122.0,14.0751,14.0994,13.9938,14.0344,3868122.0
2015-12-10 15:30:00,17.28,17.28,17.17,17.21,7102125.0,14.0344,14.0344,13.9451,13.9776,7102125.0
2015-12-11 09:30:00,16.99,17.06,16.9,16.92,12712747.0,13.7989,13.8558,13.7258,13.7421,12712747.0
2015-12-11 10:00:00,16.91,17.01,16.9,17.0,6841980.0,13.7339,13.8152,13.7258,13.807,6841980.0
2015-12-11 10:30:00,17.0,17.03,16.88,16.89,6473142.0,13.807,13.8314,13.7096,13.7177,6473142.0
2015-12-11 11:00:00,16.89,16.94,16.86,16.93,5054983.0,13.7177,13.7583,13.6933,13.7502,5054983.0
2015-12-11 11:30:00,16.93,16.98,16.87,16.89,4798575.0,13.7502,13.7908,13.7015,13.7177,4798575.0
2015-12-11 12:00:00,16.89,16.9,16.81,16.82,4645477.0,13.7177,13.7258,13.6527,13.6608,4645477.0
2015-12-11 12:30:00,16.82,16.84,16.78,16.79,5401084.0,13.6608,13.6771,13.6284,13.6365,5401084.0
2015-12-11 13:00:00,16.79,16.86,16.77,16.78,5773894.0,13.6365,13.6933,13.6202,13.6284,5773894.0
2015-12-11 13:30:00,16.78,16.82,16.75,16.8,4008280.0,13.6284,13.6608,13.604,13.6446,4008280.0
2015-12-11 14:00:00,16.79,16.85,16.77,16.8,3336933.0,13.6365,13.6852,13.6202,13.6446,3336933.0
2015-12-11 14:30:00,16.8,16.83,16.78,16.79,3024301.0,13.6446,13.669,13.6284,13.6365,3024301.0
2015-12-11 15:00:00,16.79,16.81,16.64,16.71,10009277.0,13.6365,13.6527,13.5147,13.5715,10009277.0
2015-12-11 15:30:00,16.71,16.78,16.69,16.73,11784988.0,13.5715,13.6284,13.5553,13.5877,11784988.0
2015-12-14 09:30:00,16.75,16.89,16.63,16.66,13132155.0,13.604,13.7177,13.5065,13.5309,13132155.0
2015-12-14 10:00:00,16.66,16.79,16.58,16.61,13114641.0,13.5309,13.6365,13.4659,13.4903,13114641.0
2015-12-14 10:30:00,16.61,16.69,16.6,16.64,5330184.0,13.4903,13.5553,13.4822,13.5147,5330184.0
2015-12-14 11:00:00,16.64,16.66,16.51,16.54,5693637.0,13.5147,13.5309,13.4091,13.4334,5693637.0
2015-12-14 11:30:00,16.54,16.64,16.49,16.64,6358047.0,13.4334,13.5147,13.3928,13.5147,6358047.0
2015-12-14 12:00:00,16.63,16.79,16.63,16.79,5833353.0,13.5065,13.6365,13.5065,13.6365,5833353.0
2015-12-14 12:30:00,16.79,16.82,16.7,16.8,4366155.0,13.6365,13.6608,13.5634,13.6446,4366155.0
2015-12-14 13:00:00,16.8,16.82,16.73,16.77,4482297.0,13.6446,13.6608,13.5877,13.6202,4482297.0
2015-12-14 13:30:00,16.76,16.79,16.69,16.76,3877320.0,13.6121,13.6365,13.5553,13.6121,3877320.0
2015-12-14 14:00:00,16.76,16.82,16.73,16.75,3290112.0,13.6121,13.6608,13.5877,13.604,3290112.0
2015-12-14 14:30:00,16.75,16.8,16.68,16.77,3732831.0,13.604,13.6446,13.5471,13.6202,3732831.0
2015-12-14 15:00:00,16.77,16.77,16.68,16.73,4259796.0,13.6202,13.6202,13.5471,13.5877,4259796.0
2015-12-14 15:30:00,16.72,16.82,16.69,16.81,9073666.0,13.5796,13.6608,13.5553,13.6527,9073666.0
2015-12-15 09:30:00,17.02,17.16,16.99,17.09,13782956.0,13.8233,13.937,13.7989,13.8801,13782956.0
2015-12-15 10:00:00,17.09,17.15,17.07,17.14,6113445.0,13.8801,13.9289,13.8639,13.9207,6113445.0
2015-12-15 10:30:00,17.14,17.28,17.09,17.21,7492702.0,13.9207,14.0344,13.8801,13.9776,7492702.0
2015-12-15 11:00:00,17.21,17.27,17.19,17.22,7191770.0,13.9776,14.0263,13.9613,13.9857,7191770.0
2015-12-15 11:30:00,17.23,17.28,17.2,17.27,6999620.0,13.9938,14.0344,13.9695,14.0263,6999620.0
2015-12-15 12:00:00,17.27,17.29,17.24,17.27,3193255.0,14.0263,14.0426,14.002,14.0263,3193255.0
2015-12-15 12:30:00,17.28,17.37,17.27,17.36,5279440.0,14.0344,14.1075,14.0263,14.0994,5279440.0
2015-12-15 13:00:00,17.37,17.39,17.29,17.33,4948124.0,14.1075,14.1238,14.0426,14.0751,4948124.0
2015-12-15 13:30:00,17.33,17.43,17.3,17.42,4457757.0,14.0751,14.1563,14.0507,14.1481,4457757.0
2015-12-15 14:00:00,17.42,17.47,17.38,17.42,5545239.0,14.1481,14.1888,14.1157,14.1481,5545239.0
2015-12-15 14:30:00,17.42,17.49,17.42,17.45,4701068.0,14.1481,14.205,14.1481,14.1725,4701068.0
2015-12-15 15:00:00,17.46,17.46,17.41,17.41,5121647.0,14.1806,14.1806,14.14,14.14,5121647.0
2015-12-15 15:30:00,17.42,17.46,17.38,17.43,12852361.0,14.1481,14.1806,14.1157,14.1563,12852361.0
2015-12-16 09:30:00,17.65,17.74,17.49,17.49,15713805.0,14.335,14.408,14.205,14.205,15713805.0
2015-12-16 10:00:00,17.49,17.57,17.47,17.5,6697838.0,14.205,14.27,14.1888,14.2131,6697838.0
2015-12-16 10:30:00,17.5,17.53,17.39,17.43,7073804.0,14.2131,14.2375,14.1238,14.1563,7073804.0
2015-12-16 11:00:00,17.42,17.44,17.37,17.4,4321840.0,14.1481,14.1644,14.1075,14.1319,4321840.0
2015-12-16 11:30:00,17.39,17.55,17.39,17.51,4579821.0,14.1238,14.2537,14.1238,14.2212,4579821.0
2015-12-16 12:00:00,17.52,17.58,17.42,17.45,5857766.0,14.2294,14.2781,14.1481,14.1725,5857766.0
2015-12-16 12:30:00,17.45,17.53,17.42,17.45,5833346.0,14.1725,14.2375,14.1481,14.1725,5833346.0
2015-12-16 13:00:00,17.45,17.54,17.43,17.52,4915676.0,14.1725,14.2456,14.1563,14.2294,4915676.0
2015-12-16 13:30:00,17.53,17.53,17.43,17.5,6479790.0,14.2375,14.2375,14.1563,14.2131,6479790.0
2015-12-16 14:00:00,17.5,17.78,17.32,17.33,34115239.0,14.2131,14.4405,14.0669,14.0751,34115239.0
2015-12-16 14:30:00,17.33,17.73,17.23,17.71,17956387.0,14.0751,14.3999,13.9938,14.3837,17956387.0
2015-12-16 15:00:00,17.71,17.73,17.62,17.72,13394670.0,14.3837,14.3999,14.3106,14.3918,13394670.0
2015-12-16 15:30:00,17.72,17.75,17.7,17.72,19534727.0,14.3918,14.4162,14.3756,14.3918,19534727.0
2015-12-17 09:30:00,17.8,17.83,17.62,17.66,13542250.0,14.4568,14.4811,14.3106,14.3431,13542250.0
2015-12-17 10:00:00,17.66,17.67,17.52,17.55,10211130.0,14.3431,14.3512,14.2294,14.2537,10211130.0
2015-12-17 10:30:00,17.55,17.63,17.45,17.51,7538277.0,14.2537,14.3187,14.1725,14.2212,7538277.0
2015-12-17 11:00:00,17.51,17.53,17.37,17.46,6325438.0,14.2212,14.2375,14.1075,14.1806,6325438.0
2015-12-17 11:30:00,17.46,17.5,17.37,17.38,7132433.0,14.1806,14.2131,14.1075,14.1157,7132433.0
2015-12-17 12:00:00,17.39,17.45,17.35,17.38,5026650.0,14.1238,14.1725,14.0913,14.1157,5026650.0
2015-12-17 12:30:00,17.39,17.41,17.32,17.4,4511719.0,14.1238,14.14,14.0669,14.1319,4511719.0
2015-12-17 13:00:00,17.4,17.44,17.36,17.41,3468150.0,14.1319,14.1644,14.0994,14.14,3468150.0
2015-12-17 13:30:00,17.4,17.49,17.39,17.48,3300170.0,14.1319,14.205,14.1238,14.1969,3300170.0
2015-12-17 14:00:00,17.49,17.52,17.43,17.48,3500437.0,14.205,14.2294,14.1563,14.1969,3500437.0
2015-12-17 14:30:00,17.49,17.5,17.38,17.41,3893527.0,14.205,14.2131,14.1157,14.14,3893527.0
2015-12-17 15:00:00,17.41,17.46,17.36,17.4,4190480.0,14.14,14.1806,14.0994,14.1319,4190480.0
2015-12-17 15:30:00,17.4,17.45,17.3,17.31,10486254.0,14.1319,14.1725,14.0507,14.0588,10486254.0
2015-12-18 09:30:00,17.19,17.27,17.08,17.19,18242379.0,13.9613,14.0263,13.872,13.9613,18242379.0
2015-12-18 10:00:00,17.19,17.21,17.04,17.08,6877924.0,13.9613,13.9776,13.8395,13.872,6877924.0
2015-12-18 10:30:00,17.08,17.12,17.02,17.12,6927161.0,13.872,13.9045,13.8233,13.9045,6927161.0
2015-12-18 11:00:00,17.12,17.17,17.09,17.11,4870389.0,13.9045,13.9451,13.8801,13.8964,4870389.0
2015-12-18 11:30:00,17.11,17.12,17.01,17.02,4535160.0,13.8964,13.9045,13.8152,13.8233,4535160.0
2015-12-18 12:00:00,17.03,17.03,16.93,17.0,7715091.0,13.8314,13.8314,13.7502,13.807,7715091.0
2015-12-18 12:30:00,17.0,17.0,16.91,16.95,4901496.0,13.807,13.807,13.7339,13.7664,4901496.0
2015-12-18 13:00:00,16.96,16.98,16.92,16.94,3603838.0,13.7745,13.7908,13.7421,13.7583,3603838.0
2015-12-18 13:30:00,16.94,16.97,16.9,16.95,4660198.0,13.7583,13.7827,13.7258,13.7664,4660198.0
2015-12-18 14:00:00,16.95,17.12,16.94,17.1,6777283.0,13.7664,13.9045,13.7583,13.8883,6777283.0
2015-12-18 14:30:00,17.1,17.1,16.95,16.98,4334266.0,13.8883,13.8883,13.7664,13.7908,4334266.0
2015-12-18 15:00:00,16.98,17.02,16.88,16.91,6406840.0,13.7908,13.8233,13.7096,13.7339,6406840.0
2015-12-18 15:30:00,16.91,16.96,16.77,16.78,19038182.0,13.7339,13.7745,13.6202,13.6284,19038182.0
2015-12-21 09:30:00,16.98,17.03,16.87,16.91,11496309.0,13.7908,13.8314,13.7015,13.7339,11496309.0
2015-12-21 10:00:00,16.9,16.98,16.89,16.94,5411783.0,13.7258,13.7908,13.7177,13.7583,5411783.0
2015-12-21 10:30:00,16.94,16.97,16.9,16.95,5607213.0,13.7583,13.7827,13.7258,13.7664,5607213.0
2015-12-21 11:00:00,16.95,16.96,16.86,16.91,4087289.0,13.7664,13.7745,13.6933,13.7339,4087289.0
2015-12-21 11:30:00,16.9,16.91,16.77,16.84,4698252.0,13.7258,13.7339,13.6202,13.6771,4698252.0
2015-12-21 12:00:00,16.84,16.86,16.79,16.8,2497456.0,13.6771,13.6933,13.6365,13.6446,2497456.0
2015-12-21 12:30:00,16.8,16.91,16.8,16.88,3235133.0,13.6446,13.7339,13.6446,13.7096,3235133.0
2015-12-21 13:00:00,16.88,16.95,16.87,16.93,3675432.0,13.7096,13.7664,13.7015,13.7502,3675432.0
2015-12-21 13:30:00,16.93,16.97,16.91,16.91,2196030.0,13.7502,13.7827,13.7339,13.7339,2196030.0
2015-12-21 14:00:00,16.91,16.94,16.86,16.88,2594375.0,13.7339,13.7583,13.6933,13.7096,2594375.0
2015-12-21 14:30:00,16.88,16.9,16.85,16.86,2171677.0,13.7096,13.7258,13.6852,13.6933,2171677.0
2015-12-21 15:00:00,16.86,16.89,16.82,16.87,3301593.0,13.6933,13.7177,13.6608,13.7015,3301593.0
2015-12-21 15:30:00,16.87,16.97,16.84,16.96,8476717.0,13.7015,13.7827,13.6771,13.7745,8476717.0
2015-12-22 09:30:00,17.05,17.11,16.9,16.95,8233166.0,13.8476,13.8964,13.7258,13.7664,8233166.0
2015-12-22 10:00:00,16.94,17.0,16.9,16.98,3926520.0,13.7583,13.807,13.7258,13.7908,3926520.0
2015-12-22 10:30:00,16.98,16.98,16.9,16.9,3555319.0,13.7908,13.7908,13.7258,13.7258,3555319.0
2015-12-22 11:00:00,16.91,16.94,16.85,16.87,3036859.0,13.7339,13.7583,13.6852,13.7015,3036859.0
2015-12-22 11:30:00,16.88,16.99,16.87,16.95,3769564.0,13.7096,13.7989,13.7015,13.7664,3769564.0
2015-12-22 12:00:00,16.96,16.99,16.92,16.97,2365490.0,13.7745,13.7989,13.7421,13.7827,2365490.0
2015-12-22 12:30:00,16.98,17.04,16.97,17.03,3540176.0,13.7908,13.8395,13.7827,13.8314,3540176.0
2015-12-22 13:00:00,17.03,17.07,17.01,17.06,3296631.0,13.8314,13.8639,13.8152,13.8558,3296631.0
2015-12-22 13:30:00,17.06,17.08,17.02,17.07,2768195.0,13.8558,13.872,13.8233,13.8639,2768195.0
2015-12-22 14:00:00,17.07,17.08,17.02,17.02,1908026.0,13.8639,13.872,13.8233,13.8233,1908026.0
2015-12-22 14:30:00,17.03,17.07,17.02,17.06,2484047.0,13.8314,13.8639,13.8233,13.8558,2484047.0
2015-12-22 15:00:00,17.07,17.1,17.06,17.07,3733815.0,13.8639,13.8883,13.8558,13.8639,3733815.0
2015-12-22 15:30:00,17.07,17.09,17.01,17.08,7154661.0,13.8639,13.8801,13.8152,13.872,7154661.0
2015-12-23 09:30:00,17.16,17.2,17.09,17.13,6429983.0,13.937,13.9695,13.8801,13.9126,6429983.0
2015-12-23 10:00:00,17.13,17.17,17.1,17.16,4342261.0,13.9126,13.9451,13.8883,13.937,4342261.0
2015-12-23 10:30:00,17.16,17.23,17.15,17.21,5474941.0,13.937,13.9938,13.9289,13.9776,5474941.0
2015-12-23 11:00:00,17.22,17.22,17.18,17.2,3441936.0,13.9857,13.9857,13.9532,13.9695,3441936.0
2015-12-23 11:30:00,17.2,17.22,17.19,17.21,3386310.0,13.9695,13.9857,13.9613,13.9776,3386310.0
2015-12-23 12:00:00,17.2,17.25,17.19,17.25,2847414.0,13.9695,14.0101,13.9613,14.0101,2847414.0
2015-12-23 12:30:00,17.25,17.27,17.24,17.27,3124489.0,14.0101,14.0263,14.002,14.0263,3124489.0
2015-12-23 13:00:00,17.27,17.29,17.24,17.25,2843605.0,14.0263,14.0426,14.002,14.0101,2843605.0
2015-12-23 13:30:00,17.25,17.28,17.21,17.26,3466067.0,14.0101,14.0344,13.9776,14.0182,3466067.0
2015-12-23 14:00:00,17.26,17.29,17.23,17.29,2743261.0,14.0182,14.0426,13.9938,14.0426,2743261.0
2015-12-23 14:30:00,17.29,17.3,17.26,17.29,3255655.0,14.0426,14.0507,14.0182,14.0426,3255655.0
2015-12-23 15:00:00,17.3,17.33,17.27,17.32,3115429.0,14.0507,14.0751,14.0263,14.0669,3115429.0
2015-12-23 15:30:00,17.32,17.34,17.27,17.34,6510758.0,14.0669,14.0832,14.0263,14.0832,6510758.0
2015-12-24 09:30:00,17.32,17.38,17.26,17.28,4545163.0,14.0669,14.1157,14.0182,14.0344,4545163.0
2015-12-24 10:00:00,17.28,17.32,17.22,17.3,3867953.0,14.0344,14.0669,13.9857,14.0507,3867953.0
2015-12-24 10:30:00,17.3,17.35,17.28,17.35,2710137.0,14.0507,14.0913,14.0344,14.0913,2710137.0
2015-12-24 11:00:00,17.34,17.35,17.31,17.34,1701630.0,14.0832,14.0913,14.0588,14.0832,1701630.0
2015-12-24 11:30:00,17.34,17.35,17.31,17.34,1910405.0,14.0832,14.0913,14.0588,14.0832,1910405.0
2015-12-24 12:00:00,17.34,17.35,17.31,17.34,1983741.0,14.0832,14.0913,14.0588,14.0832,1983741.0
2015-12-24 12:30:00,17.34,17.35,17.27,17.27,3887183.0,14.0832,14.0913,14.0263,14.0263,3887183.0
2015-12-28 09:30:00,17.22,17.23,17.09,17.09,6344575.0,13.9857,13.9938,13.8801,13.8801,6344575.0
2015-12-28 10:00:00,17.09,17.1,17.02,17.07,4457882.0,13.8801,13.8883,13.8233,13.8639,4457882.0
2015-12-28 10:30:00,17.07,17.08,16.98,17.0,3143323.0,13.8639,13.872,13.7908,13.807,3143323.0
2015-12-28 11:00:00,17.0,17.07,16.98,17.02,4339691.0,13.807,13.8639,13.7908,13.8233,4339691.0
2015-12-28 11:30:00,17.01,17.07,17.0,17.03,1951937.0,13.8152,13.8639,13.807,13.8314,1951937.0
2015-12-28 12:00:00,17.03,17.07,17.03,17.06,1824980.0,13.8314,13.8639,13.8314,13.8558,1824980.0
2015-12-28 12:30:00,17.06,17.08,17.04,17.07,1275904.0,13.8558,13.872,13.8395,13.8639,1275904.0
2015-12-28 13:00:00,17.07,17.13,17.06,17.13,2153316.0,13.8639,13.9126,13.8558,13.9126,2153316.0
2015-12-28 13:30:00,17.13,17.16,17.08,17.09,2522515.0,13.9126,13.937,13.872,13.8801,2522515.0
2015-12-28 14:00:00,17.09,17.14,17.08,17.13,1509907.0,13.8801,13.9207,13.872,13.9126,1509907.0
2015-12-28 14:30:00,17.13,17.14,17.1,17.13,1643263.0,13.9126,13.9207,13.8883,13.9126,1643263.0
2015-12-28 15:00:00,17.13,17.14,17.09,17.12,1920267.0,13.9126,13.9207,13.8801,13.9045,1920267.0
2015-12-28 15:30:00,17.12,17.14,17.11,17.12,3783071.0,13.9045,13.9207,13.8964,13.9045,3783071.0
2015-12-29 09:30:00,17.25,17.32,17.2,17.29,7682263.0,14.0101,14.0669,13.9695,14.0426,7682263.0
2015-12-29 10:00:00,17.28,17.32,17.26,17.29,3324059.0,14.0344,14.0669,14.0182,14.0426,3324059.0
2015-12-29 10:30:00,17.29,17.3,17.2,17.2,3206457.0,14.0426,14.0507,13.9695,13.9695,3206457.0
2015-12-29 11:00:00,17.21,17.25,17.2,17.22,2215270.0,13.9776,14.0101,13.9695,13.9857,2215270.0
2015-12-29 11:30:00,17.22,17.23,17.16,17.21,2533741.0,13.9857,13.9938,13.937,13.9776,2533741.0
2015-12-29 12:00:00,17.2,17.23,17.18,17.21,1315554.0,13.9695,13.9938,13.9532,13.9776,1315554.0
2015-12-29 12:30:00,17.21,17.25,17.2,17.25,1471033.0,13.9776,14.0101,13.9695,14.0101,1471033.0
2015-12-29 13:00:00,17.25,17.3,17.23,17.29,2718505.0,14.0101,14.0507,13.9938,14.0426,2718505.0
2015-12-29 13:30:00,17.29,17.32,17.27,17.32,3347016.0,14.0426,14.0669,14.0263,14.0669,3347016.0
2015-12-29 14:00:00,17.31,17.35,17.3,17.34,3292091.0,14.0588,14.0913,14.0507,14.0832,3292091.0
2015-12-29 14:30:00,17.34,17.34,17.3,17.32,1752380.0,14.0832,14.0832,14.0507,14.0669,1752380.0
2015-12-29 15:00:00,17.33,17.33,17.3,17.32,2489628.0,14.0751,14.0751,14.0507,14.0669,2489628.0
2015-12-29 15:30:00,17.32,17.32,17.25,17.26,6834433.0,14.0669,14.0669,14.0101,14.0182,6834433.0
2015-12-30 09:30:00,17.2,17.24,17.06,17.14,5168702.0,13.9695,14.002,13.8558,13.9207,5168702.0
2015-12-30 10:00:00,17.15,17.15,17.08,17.08,3059229.0,13.9289,13.9289,13.872,13.872,3059229.0
2015-12-30 10:30:00,17.08,17.14,17.07,17.12,3109333.0,13.872,13.9207,13.8639,13.9045,3109333.0
2015-12-30 11:00:00,17.11,17.15,17.11,17.14,2924585.0,13.8964,13.9289,13.8964,13.9207,2924585.0
2015-12-30 11:30:00,17.15,17.15,17.09,17.09,1652082.0,13.9289,13.9289,13.8801,13.8801,1652082.0
2015-12-30 12:00:00,17.09,17.14,17.09,17.12,1750740.0,13.8801,13.9207,13.8801,13.9045,1750740.0
2015-12-30 12:30:00,17.11,17.13,17.09,17.12,872600.0,13.8964,13.9126,13.8801,13.9045,872600.0
2015-12-30 13:00:00,17.13,17.15,17.1,17.12,1711373.0,13.9126,13.9289,13.8883,13.9045,1711373.0
2015-12-30 13:30:00,17.11,17.15,17.11,17.14,1236951.0,13.8964,13.9289,13.8964,13.9207,1236951.0
2015-12-30 14:00:00,17.13,17.15,17.1,17.11,1432277.0,13.9126,13.9289,13.8883,13.8964,1432277.0
2015-12-30 14:30:00,17.11,17.12,17.09,17.09,1279325.0,13.8964,13.9045,13.8801,13.8801,1279325.0
2015-12-30 15:00:00,17.1,17.11,17.09,17.09,1175953.0,13.8883,13.8964,13.8801,13.8801,1175953.0
2015-12-30 15:30:00,17.09,17.09,17.04,17.05,6942526.0,13.8801,13.8801,13.8395,13.8476,6942526.0
2015-12-31 09:30:00,17.01,17.05,16.95,16.99,5656883.0,13.8152,13.8476,13.7664,13.7989,5656883.0
2015-12-31 10:00:00,16.99,17.01,16.91,16.93,3178860.0,13.7989,13.8152,13.7339,13.7502,3178860.0
2015-12-31 10:30:00,16.92,16.96,16.89,16.95,2745417.0,13.7421,13.7745,13.7177,13.7664,2745417.0
2015-12-31 11:00:00,16.95,17.02,16.94,16.97,2917197.0,13.7664,13.8233,13.7583,13.7827,2917197.0
2015-12-31 11:30:00,16.97,17.03,16.95,17.03,2200469.0,13.7827,13.8314,13.7664,13.8314,2200469.0
2015-12-31 12:00:00,17.03,17.07,17.0,17.06,2240148.0,13.8314,13.8639,13.807,13.8558,2240148.0
2015-12-31 12:30:00,17.06,17.07,17.01,17.01,1565653.0,13.8558,13.8639,13.8152,13.8152,1565653.0
2015-12-31 13:00:00,17.02,17.03,16.96,16.98,2077358.0,13.8233,13.8314,13.7745,13.7908,2077358.0
2015-12-31 13:30:00,16.98,17.02,16.96,16.98,2274420.0,13.7908,13.8233,13.7745,13.7908,2274420.0
2015-12-31 14:00:00,16.98,16.98,16.9,16.91,2207394.0,13.7908,13.7908,13.7258,13.7339,2207394.0
2015-12-31 14:30:00,16.91,16.93,16.88,16.92,2526589.0,13.7339,13.7502,13.7096,13.7421,2526589.0
2015-12-31 15:00:00,16.91,16.95,16.9,16.93,2220854.0,13.7339,13.7664,13.7258,13.7502,2220854.0
2015-12-31 15:30:00,16.93,16.97,16.83,16.84,8879512.0,13.7502,13.7827,13.669,13.6771,8879512.0
2016-01-04 09:30:00,16.45,16.48,16.3,16.43,15549742.0,13.3603,13.3847,13.2385,13.3441,15549742.0
2016-01-04 10:00:00,16.43,16.49,16.32,16.42,8468659.0,13.3441,13.3928,13.2548,13.336,8468659.0
2016-01-04 10:30:00,16.43,16.43,16.28,16.29,7892159.0,13.3441,13.3441,13.2223,13.2304,7892159.0
2016-01-04 11:00:00,16.29,16.31,16.25,16.28,6514683.0,13.2304,13.2466,13.1979,13.2223,6514683.0
2016-01-04 11:30:00,16.28,16.39,16.28,16.33,5692593.0,13.2223,13.3116,13.2223,13.2629,5692593.0
2016-01-04 12:00:00,16.33,16.34,16.29,16.32,4006364.0,13.2629,13.271,13.2304,13.2548,4006364.0
2016-01-04 12:30:00,16.32,16.39,16.3,16.38,4875324.0,13.2548,13.3116,13.2385,13.3035,4875324.0
2016-01-04 13:00:00,16.38,16.43,16.35,16.4,3944563.0,13.3035,13.3441,13.2791,13.3197,3944563.0
2016-01-04 13:30:00,16.39,16.42,16.36,16.39,4002161.0,13.3116,13.336,13.2872,13.3116,4002161.0
2016-01-04 14:00:00,16.39,16.42,16.33,16.4,4541694.0,13.3116,13.336,13.2629,13.3197,4541694.0
2016-01-04 14:30:00,16.39,16.4,16.34,16.37,5212581.0,13.3116,13.3197,13.271,13.2954,5212581.0
2016-01-04 15:00:00,16.37,16.38,16.31,16.33,6225506.0,13.2954,13.3035,13.2466,13.2629,6225506.0
2016-01-04 15:30:00,16.33,16.48,16.32,16.45,15503399.0,13.2629,13.3847,13.2548,13.3603,15503399.0
2016-01-05 09:30:00,16.52,16.59,16.48,16.48,9179197.0,13.4172,13.474,13.3847,13.3847,9179197.0
2016-01-05 10:00:00,16.49,16.5,16.38,16.38,5706554.0,13.3928,13.4009,13.3035,13.3035,5706554.0
2016-01-05 10:30:00,16.38,16.46,16.36,16.41,6426448.0,13.3035,13.3685,13.2872,13.3278,6426448.0
2016-01-05 11:00:00,16.41,16.42,16.29,16.32,5233463.0,13.3278,13.336,13.2304,13.2548,5233463.0
2016-01-05 11:30:00,16.32,16.36,16.29,16.29,4115421.0,13.2548,13.2872,13.2304,13.2304,4115421.0
2016-01-05 12:00:00,16.3,16.3,16.25,16.27,3166986.0,13.2385,13.2385,13.1979,13.2141,3166986.0
2016-01-05 12:30:00,16.28,16.3,16.23,16.29,3166482.0,13.2223,13.2385,13.1817,13.2304,3166482.0
2016-01-05 13:00:00,16.29,16.37,16.29,16.35,2701484.0,13.2304,13.2954,13.2304,13.2791,2701484.0
2016-01-05 13:30:00,16.34,16.42,16.32,16.41,3109961.0,13.271,13.336,13.2548,13.3278,3109961.0
2016-01-05 14:00:00,16.41,16.48,16.37,16.46,3516799.0,13.3278,13.3847,13.2954,13.3685,3516799.0
2016-01-05 14:30:00,16.46,16.46,16.4,16.41,2659098.0,13.3685,13.3685,13.3197,13.3278,2659098.0
2016-01-05 15:00:00,16.41,16.43,16.35,16.4,3581982.0,13.3278,13.3441,13.2791,13.3197,3581982.0
2016-01-05 15:30:00,16.4,16.46,16.38,16.45,8706914.0,13.3197,13.3685,13.3035,13.3603,8706914.0
2016-01-06 09:30:00,16.19,16.24,16.04,16.24,13926512.0,13.1492,13.1898,13.0273,13.1898,13926512.0
2016-01-06 10:00:00,16.23,16.27,16.12,16.25,6835536.0,13.1817,13.2141,13.0923,13.1979,6835536.0
2016-01-06 10:30:00,16.24,16.24,16.13,16.17,4629132.0,13.1898,13.1898,13.1004,13.1329,4629132.0
2016-01-06 11:00:00,16.16,16.29,16.16,16.25,3983028.0,13.1248,13.2304,13.1248,13.1979,3983028.0
2016-01-06 11:30:00,16.25,16.26,16.16,16.16,3601873.0,13.1979,13.206,13.1248,13.1248,3601873.0
2016-01-06 12:00:00,16.16,16.18,16.13,16.14,2834623.0,13.1248,13.141,13.1004,13.1086,2834623.0
2016-01-06 12:30:00,16.14,16.2,16.12,16.15,3201722.0,13.1086,13.1573,13.0923,13.1167,3201722.0
2016-01-06 13:00:00,16.16,16.17,16.12,16.17,2125381.0,13.1248,13.1329,13.0923,13.1329,2125381.0
2016-01-06 13:30:00,16.16,16.2,16.13,16.15,2580649.0,13.1248,13.1573,13.1004,13.1167,2580649.0
2016-01-06 14:00:00,16.15,16.2,16.13,16.14,4263501.0,13.1167,13.1573,13.1004,13.1086,4263501.0
2016-01-06 14:30:00,16.14,16.16,16.03,16.04,5618551.0,13.1086,13.1248,13.0192,13.0273,5618551.0
2016-01-06 15:00:00,16.03,16.1,16.02,16.08,6381382.0,13.0192,13.0761,13.0111,13.0598,6381382.0
2016-01-06 15:30:00,16.08,16.13,16.06,16.09,12155351.0,13.0598,13.1004,13.0436,13.068,12155351.0
2016-01-07 09:30:00,15.73,15.9,15.65,15.83,14895220.0,12.7756,12.9136,12.7106,12.8568,14895220.0
2016-01-07 10:00:00,15.83,15.83,15.69,15.79,8696773.0,12.8568,12.8568,12.7431,12.8243,8696773.0
2016-01-07 10:30:00,15.79,15.87,15.78,15.85,6413629.0,12.8243,12.8893,12.8162,12.873,6413629.0
2016-01-07 11:00:00,15.85,15.89,15.78,15.82,6247280.0,12.873,12.9055,12.8162,12.8487,6247280.0
2016-01-07 11:30:00,15.82,15.83,15.74,15.76,3542526.0,12.8487,12.8568,12.7837,12.7999,3542526.0
2016-01-07 12:00:00,15.76,15.77,15.68,15.69,3615561.0,12.7999,12.8081,12.735,12.7431,3615561.0
2016-01-07 12:30:00,15.69,15.71,15.65,15.67,4150362.0,12.7431,12.7593,12.7106,12.7268,4150362.0
2016-01-07 13:00:00,15.67,15.67,15.57,15.59,5529756.0,12.7268,12.7268,12.6456,12.6619,5529756.0
2016-01-07 13:30:00,15.58,15.66,15.5,15.6,8845248.0,12.6537,12.7187,12.5888,12.67,8845248.0
2016-01-07 14:00:00,15.6,15.65,15.56,15.57,5746189.0,12.67,12.7106,12.6375,12.6456,5746189.0
2016-01-07 14:30:00,15.56,15.64,15.52,15.53,7285210.0,12.6375,12.7025,12.605,12.6131,7285210.0
2016-01-07 15:00:00,15.54,15.54,15.45,15.45,11953976.0,12.6213,12.6213,12.5482,12.5482,11953976.0
2016-01-07 15:30:00,15.46,15.58,15.44,15.52,17450062.0,12.5563,12.6537,12.54,12.605,17450062.0
2016-01-08 09:30:00,15.94,15.94,15.62,15.74,14658363.0,12.9461,12.9461,12.6862,12.7837,14658363.0
2016-01-08 10:00:00,15.74,15.74,15.55,15.61,9721607.0,12.7837,12.7837,12.6294,12.6781,9721607.0
2016-01-08 10:30:00,15.61,15.64,15.5,15.51,7164566.0,12.6781,12.7025,12.5888,12.5969,7164566.0
2016-01-08 11:00:00,15.52,15.54,15.34,15.36,10060631.0,12.605,12.6213,12.4588,12.4751,10060631.0
2016-01-08 11:30:00,15.37,15.43,15.3,15.42,7458883.0,12.4832,12.5319,12.4263,12.5238,7458883.0
2016-01-08 12:00:00,15.41,15.53,15.4,15.53,5597647.0,12.5157,12.6131,12.5075,12.6131,5597647.0
2016-01-08 12:30:00,15.52,15.53,15.41,15.46,4546975.0,12.605,12.6131,12.5157,12.5563,4546975.0
2016-01-08 13:00:00,15.46,15.47,15.36,15.38,5210183.0,12.5563,12.5644,12.4751,12.4913,5210183.0
2016-01-08 13:30:00,15.38,15.43,15.36,15.37,4347780.0,12.4913,12.5319,12.4751,12.4832,4347780.0
2016-01-08 14:00:00,15.38,15.41,15.3,15.31,5514600.0,12.4913,12.5157,12.4263,12.4345,5514600.0
2016-01-08 14:30:00,15.31,15.39,15.26,15.33,6204813.0,12.4345,12.4994,12.3938,12.4507,6204813.0
2016-01-08 15:00:00,15.33,15.36,15.27,15.29,5685333.0,12.4507,12.4751,12.402,12.4182,5685333.0
2016-01-08 15:30:00,15.29,15.31,15.16,15.2,17848501.0,12.4182,12.4345,12.3126,12.3451,17848501.0
2016-01-11 09:30:00,15.26,15.32,15.22,15.27,13222119.0,12.3938,12.4426,12.3614,12.402,13222119.0
2016-01-11 10:00:00,15.27,15.32,15.21,15.28,7343670.0,12.402,12.4426,12.3532,12.4101,7343670.0
2016-01-11 10:30:00,15.28,15.37,15.19,15.2,6620554.0,12.4101,12.4832,12.337,12.3451,6620554.0
2016-01-11 11:00:00,15.2,15.22,15.12,15.19,5192115.0,12.3451,12.3614,12.2801,12.337,5192115.0
2016-01-11 11:30:00,15.18,15.24,15.14,15.21,4418301.0,12.3289,12.3776,12.2964,12.3532,4418301.0
2016-01-11 12:00:00,15.21,15.22,15.1,15.12,3049609.0,12.3532,12.3614,12.2639,12.2801,3049609.0
2016-01-11 12:30:00,15.11,15.15,15.08,15.11,3899521.0,12.272,12.3045,12.2477,12.272,3899521.0
2016-01-11 13:00:00,15.11,15.12,15.0,15.01,7636840.0,12.272,12.2801,12.1827,12.1908,7636840.0
2016-01-11 13:30:00,15.01,15.05,14.94,14.99,8407831.0,12.1908,12.2233,12.1339,12.1746,8407831.0
2016-01-11 14:00:00,14.99,15.14,14.96,15.12,6014086.0,12.1746,12.2964,12.1502,12.2801,6014086.0
2016-01-11 14:30:00,15.12,15.15,15.06,15.08,4395470.0,12.2801,12.3045,12.2314,12.2477,4395470.0
2016-01-11 15:00:00,15.08,15.2,15.0,15.18,8269248.0,12.2477,12.3451,12.1827,12.3289,8269248.0
2016-01-11 15:30:00,15.19,15.33,15.16,15.3,19633965.0,12.337,12.4507,12.3126,12.4263,19633965.0
2016-01-12 09:30:00,15.54,15.58,15.41,15.53,15808655.0,12.6213,12.6537,12.5157,12.6131,15808655.0
2016-01-12 10:00:00,15.53,15.53,15.36,15.4,8038079.0,12.6131,12.6131,12.4751,12.5075,8038079.0
2016-01-12 10:30:00,15.4,15.45,15.31,15.37,6200035.0,12.5075,12.5482,12.4345,12.4832,6200035.0
2016-01-12 11:00:00,15.38,15.4,15.22,15.24,6230034.0,12.4913,12.5075,12.3614,12.3776,6230034.0
2016-01-12 11:30:00,15.24,15.25,15.15,15.22,5276982.0,12.3776,12.3857,12.3045,12.3614,5276982.0
2016-01-12 12:00:00,15.21,15.28,15.15,15.18,4330325.0,12.3532,12.4101,12.3045,12.3289,4330325.0
2016-01-12 12:30:00,15.18,15.19,15.08,15.13,4089417.0,12.3289,12.337,12.2477,12.2883,4089417.0
2016-01-12 13:00:00,15.13,15.21,15.13,15.17,3520230.0,12.2883,12.3532,12.2883,12.3207,3520230.0
2016-01-12 13:30:00,15.17,15.22,15.13,15.14,4180801.0,12.3207,12.3614,12.2883,12.2964,4180801.0
2016-01-12 14:00:00,15.14,15.18,15.06,15.15,4377765.0,12.2964,12.3289,12.2314,12.3045,4377765.0
2016-01-12 14:30:00,15.14,15.24,15.14,15.23,3870269.0,12.2964,12.3776,12.2964,12.3695,3870269.0
2016-01-12 15:00:00,15.23,15.29,15.15,15.27,5185834.0,12.3695,12.4182,12.3045,12.402,5185834.0
2016-01-12 15:30:00,15.27,15.36,15.23,15.33,12664200.0,12.402,12.4751,12.3695,12.4507,12664200.0
2016-01-13 09:30:00,15.46,15.52,15.33,15.42,10278000.0,12.5563,12.605,12.4507,12.5238,10278000.0
2016-01-13 10:00:00,15.42,15.45,15.29,15.31,6790832.0,12.5238,12.5482,12.4182,12.4345,6790832.0
2016-01-13 10:30:00,15.3,15.36,15.21,15.34,7887228.0,12.4263,12.4751,12.3532,12.4588,7887228.0
2016-01-13 11:00:00,15.35,15.35,15.2,15.28,6140966.0,12.4669,12.4669,12.3451,12.4101,6140966.0
2016-01-13 11:30:00,15.27,15.31,15.17,15.2,5623047.0,12.402,12.4345,12.3207,12.3451,5623047.0
2016-01-13 12:00:00,15.19,15.24,15.16,15.21,4581376.0,12.337,12.3776,12.3126,12.3532,4581376.0
2016-01-13 12:30:00,15.21,15.22,15.1,15.12,5146415.0,12.3532,12.3614,12.2639,12.2801,5146415.0
2016-01-13 13:00:00,15.12,15.16,15.07,15.07,5673923.0,12.2801,12.3126,12.2395,12.2395,5673923.0
2016-01-13 13:30:00,15.08,15.1,14.97,15.0,9679181.0,12.2477,12.2639,12.1583,12.1827,9679181.0
2016-01-13 14:00:00,14.99,15.07,14.96,15.03,7104618.0,12.1746,12.2395,12.1502,12.207,7104618.0
2016-01-13 14:30:00,15.02,15.03,14.85,14.93,11940538.0,12.1989,12.207,12.0609,12.1258,11940538.0
2016-01-13 15:00:00,14.94,15.05,14.93,14.99,9786205.0,12.1339,12.2233,12.1258,12.1746,9786205.0
2016-01-13 15:30:00,14.99,15.02,14.85,14.89,19228935.0,12.1746,12.1989,12.0609,12.0933,19228935.0
2016-01-14 09:30:00,15.01,15.04,14.72,14.74,23747117.0,12.1908,12.2152,11.9553,11.9715,23747117.0
2016-01-14 10:00:00,14.74,15.04,14.65,15.03,16874449.0,11.9715,12.2152,11.8984,12.207,16874449.0
2016-01-14 10:30:00,15.03,15.2,15.0,15.04,13213738.0,12.207,12.3451,12.1827,12.2152,13213738.0
2016-01-14 11:00:00,15.04,15.08,14.94,14.98,5877587.0,12.2152,12.2477,12.1339,12.1664,5877587.0
2016-01-14 11:30:00,14.99,15.05,14.93,15.03,5519362.0,12.1746,12.2233,12.1258,12.207,5519362.0
2016-01-14 12:00:00,15.03,15.06,14.93,15.02,5479383.0,12.207,12.2314,12.1258,12.1989,5479383.0
2016-01-14 12:30:00,15.03,15.12,15.0,15.04,5099888.0,12.207,12.2801,12.1827,12.2152,5099888.0
2016-01-14 13:00:00,15.04,15.15,15.03,15.14,4641965.0,12.2152,12.3045,12.207,12.2964,4641965.0
2016-01-14 13:30:00,15.14,15.16,15.03,15.04,4380668.0,12.2964,12.3126,12.207,12.2152,4380668.0
2016-01-14 14:00:00,15.04,15.1,15.0,15.06,4796499.0,12.2152,12.2639,12.1827,12.2314,4796499.0
2016-01-14 14:30:00,15.05,15.11,15.01,15.09,4099976.0,12.2233,12.272,12.1908,12.2558,4099976.0
2016-01-14 15:00:00,15.09,15.11,15.06,15.09,5389567.0,12.2558,12.272,12.2314,12.2558,5389567.0
2016-01-14 15:30:00,15.09,15.09,14.96,14.98,15152802.0,12.2558,12.2558,12.1502,12.1664,15152802.0
2016-01-15 09:30:00,14.41,14.65,14.31,14.5,23595879.0,11.7035,11.8984,11.6223,11.7766,23595879.0
2016-01-15 10:00:00,14.49,14.66,14.42,14.58,10645755.0,11.7685,11.9065,11.7116,11.8416,10645755.0
2016-01-15 10:30:00,14.57,14.62,14.48,14.48,7567070.0,11.8334,11.874,11.7603,11.7603,7567070.0
2016-01-15 11:00:00,14.48,14.51,14.35,14.4,11442070.0,11.7603,11.7847,11.6548,11.6954,11442070.0
2016-01-15 11:30:00,14.4,14.41,14.27,14.29,9626148.0,11.6954,11.7035,11.5898,11.606,9626148.0
2016-01-15 12:00:00,14.29,14.3,14.15,14.2,9240498.0,11.606,11.6142,11.4923,11.5329,9240498.0
2016-01-15 12:30:00,14.2,14.38,14.13,14.37,9020189.0,11.5329,11.6791,11.4761,11.671,9020189.0
2016-01-15 13:00:00,14.37,14.41,14.32,14.33,7666491.0,11.671,11.7035,11.6304,11.6385,7666491.0
2016-01-15 13:30:00,14.33,14.45,14.33,14.38,6066123.0,11.6385,11.736,11.6385,11.6791,6066123.0
2016-01-15 14:00:00,14.37,14.42,14.34,14.34,5908162.0,11.671,11.7116,11.6466,11.6466,5908162.0
2016-01-15 14:30:00,14.34,14.49,14.28,14.48,8641198.0,11.6466,11.7685,11.5979,11.7603,8641198.0
2016-01-15 15:00:00,14.48,14.5,14.38,14.45,12448535.0,11.7603,11.7766,11.6791,11.736,12448535.0
2016-01-15 15:30:00,14.45,14.5,14.39,14.45,23381080.0,11.736,11.7766,11.6872,11.736,23381080.0
2016-01-19 09:30:00,14.7,14.79,14.37,14.55,25215845.0,11.939,12.0121,11.671,11.8172,25215845.0
2016-01-19 10:00:00,14.54,14.57,14.41,14.51,16398087.0,11.8091,11.8334,11.7035,11.7847,16398087.0
2016-01-19 10:30:00,14.51,14.52,14.27,14.27,11676030.0,11.7847,11.7928,11.5898,11.5898,11676030.0
2016-01-19 11:00:00,14.28,14.3,14.07,14.21,13710265.0,11.5979,11.6142,11.4274,11.5411,13710265.0
2016-01-19 11:30:00,14.22,14.29,14.12,14.12,10953767.0,11.5492,11.606,11.468,11.468,10953767.0
2016-01-19 12:00:00,14.13,14.16,14.01,14.08,8939953.0,11.4761,11.5004,11.3786,11.4355,8939953.0
2016-01-19 12:30:00,14.08,14.14,14.01,14.04,6466963.0,11.4355,11.4842,11.3786,11.403,6466963.0
2016-01-19 13:00:00,14.04,14.21,14.02,14.15,10785453.0,11.403,11.5411,11.3867,11.4923,10785453.0
2016-01-19 13:30:00,14.15,14.3,14.13,14.18,10431326.0,11.4923,11.6142,11.4761,11.5167,10431326.0
2016-01-19 14:00:00,14.18,14.21,14.03,14.2,10809499.0,11.5167,11.5411,11.3949,11.5329,10809499.0
2016-01-19 14:30:00,14.2,14.24,14.06,14.2,10887075.0,11.5329,11.5654,11.4192,11.5329,10887075.0
2016-01-19 15:00:00,14.21,14.36,14.16,14.35,15558762.0,11.5411,11.6629,11.5004,11.6548,15558762.0
2016-01-19 15:30:00,14.34,14.42,14.24,14.25,19622063.0,11.6466,11.7116,11.5654,11.5735,19622063.0
2016-01-20 09:30:00,13.79,14.0,13.73,13.74,32861054.0,11.1999,11.3705,11.1512,11.1593,32861054.0
2016-01-20 10:00:00,13.75,13.83,13.66,13.67,17437030.0,11.1675,11.2324,11.0944,11.1025,17437030.0
2016-01-20 10:30:00,13.67,13.68,13.5,13.5,19743293.0,11.1025,11.1106,10.9644,10.9644,19743293.0
2016-01-20 11:00:00,13.51,13.67,13.5,13.6,14071882.0,10.9725,11.1025,10.9644,11.0456,14071882.0
2016-01-20 11:30:00,13.6,13.61,13.35,13.4,14425184.0,11.0456,11.0537,10.8426,10.8832,14425184.0
2016-01-20 12:00:00,13.39,13.43,13.27,13.35,14518124.0,10.8751,10.9076,10.7776,10.8426,14518124.0
2016-01-20 12:30:00,13.35,13.45,13.27,13.45,18515158.0,10.8426,10.9238,10.7776,10.9238,18515158.0
2016-01-20 13:00:00,13.45,13.51,13.35,13.42,11965427.0,10.9238,10.9725,10.8426,10.8994,11965427.0
2016-01-20 13:30:00,13.41,13.57,13.41,13.53,13129885.0,10.8913,11.0213,10.8913,10.9888,13129885.0
2016-01-20 14:00:00,13.53,13.61,13.48,13.49,13137921.0,10.9888,11.0537,10.9482,10.9563,13137921.0
2016-01-20 14:30:00,13.49,13.6,13.41,13.54,9241379.0,10.9563,11.0456,10.8913,10.9969,9241379.0
2016-01-20 15:00:00,13.54,13.89,13.51,13.88,25234769.0,10.9969,11.2812,10.9725,11.273,25234769.0
2016-01-20 15:30:00,13.88,13.89,13.65,13.7,26225074.0,11.273,11.2812,11.0862,11.1268,26225074.0
2016-01-21 09:30:00,13.67,13.84,13.62,13.65,24448243.0,11.1025,11.2406,11.0619,11.0862,24448243.0
2016-01-21 10:00:00,13.65,13.74,13.61,13.7,19753665.0,11.0862,11.1593,11.0537,11.1268,19753665.0
2016-01-21 10:30:00,13.7,13.82,13.62,13.68,19154927.0,11.1268,11.2243,11.0619,11.1106,19154927.0
2016-01-21 11:00:00,13.67,13.77,13.56,13.59,17116138.0,11.1025,11.1837,11.0131,11.0375,17116138.0
2016-01-21 11:30:00,13.59,13.65,13.56,13.64,10502490.0,11.0375,11.0862,11.0131,11.0781,10502490.0
2016-01-21 12:00:00,13.64,13.72,13.58,13.64,10493366.0,11.0781,11.1431,11.0294,11.0781,10493366.0
2016-01-21 12:30:00,13.65,13.65,13.48,13.52,9982798.0,11.0862,11.0862,10.9482,10.9807,9982798.0
2016-01-21 13:00:00,13.52,13.56,13.42,13.45,10131685.0,10.9807,11.0131,10.8994,10.9238,10131685.0
2016-01-21 13:30:00,13.44,13.49,13.41,13.44,10364745.0,10.9157,10.9563,10.8913,10.9157,10364745.0
2016-01-21 14:00:00,13.44,13.45,13.25,13.34,10046966.0,10.9157,10.9238,10.7614,10.8345,10046966.0
2016-01-21 14:30:00,13.34,13.43,13.32,13.39,8381132.0,10.8345,10.9076,10.8182,10.8751,8381132.0
2016-01-21 15:00:00,13.4,13.41,13.3,13.36,7674422.0,10.8832,10.8913,10.802,10.8507,7674422.0
2016-01-21 15:30:00,13.35,13.46,13.34,13.35,19843711.0,10.8426,10.9319,10.8345,10.8426,19843711.0
2016-01-22 09:30:00,13.65,13.72,13.47,13.59,28621460.0,11.0862,11.1431,10.94,11.0375,28621460.0
2016-01-22 10:00:00,13.59,13.67,13.52,13.6,20421094.0,11.0375,11.1025,10.9807,11.0456,20421094.0
2016-01-22 10:30:00,13.61,13.64,13.52,13.59,11448178.0,11.0537,11.0781,10.9807,11.0375,11448178.0
2016-01-22 11:00:00,13.58,13.65,13.54,13.59,8995926.0,11.0294,11.0862,10.9969,11.0375,8995926.0
2016-01-22 11:30:00,13.59,13.59,13.47,13.5,9873081.0,11.0375,11.0375,10.94,10.9644,9873081.0
2016-01-22 12:00:00,13.5,13.54,13.47,13.52,7490268.0,10.9644,10.9969,10.94,10.9807,7490268.0
2016-01-22 12:30:00,13.52,13.6,13.49,13.54,29467103.0,10.9807,11.0456,10.9563,10.9969,29467103.0
2016-01-22 13:00:00,13.54,13.56,13.48,13.53,6077817.0,10.9969,11.0131,10.9482,10.9888,6077817.0
2016-01-22 13:30:00,13.53,13.59,13.51,13.59,5924458.0,10.9888,11.0375,10.9725,11.0375,5924458.0
2016-01-22 14:00:00,13.59,13.61,13.54,13.54,5827846.0,11.0375,11.0537,10.9969,10.9969,5827846.0
2016-01-22 14:30:00,13.54,13.57,13.5,13.57,5961608.0,10.9969,11.0213,10.9644,11.0213,5961608.0
2016-01-22 15:00:00,13.57,13.57,13.5,13.54,5201420.0,11.0213,11.0213,10.9644,10.9969,5201420.0
2016-01-22 15:30:00,13.53,13.6,13.52,13.55,13490424.0,10.9888,11.0456,10.9807,11.005,13490424.0
2016-01-25 09:30:00,13.54,13.55,13.23,13.24,18958254.0,10.9969,11.005,10.7451,10.7532,18958254.0
2016-01-25 10:00:00,13.24,13.34,13.1,13.14,22775461.0,10.7532,10.8345,10.6395,10.672,22775461.0
2016-01-25 10:30:00,13.14,13.17,13.06,13.1,14545032.0,10.672,10.6964,10.6071,10.6395,14545032.0
2016-01-25 11:00:00,13.09,13.18,13.03,13.17,14133545.0,10.6314,10.7045,10.5827,10.6964,14133545.0
2016-01-25 11:30:00,13.16,13.17,13.07,13.08,8335322.0,10.6883,10.6964,10.6152,10.6233,8335322.0
2016-01-25 12:00:00,13.08,13.1,13.05,13.1,6162499.0,10.6233,10.6395,10.5989,10.6395,6162499.0
2016-01-25 12:30:00,13.1,13.13,13.07,13.1,8666223.0,10.6395,10.6639,10.6152,10.6395,8666223.0
2016-01-25 13:00:00,13.11,13.17,13.1,13.17,8745107.0,10.6477,10.6964,10.6395,10.6964,8745107.0
2016-01-25 13:30:00,13.17,13.18,13.09,13.11,7851977.0,10.6964,10.7045,10.6314,10.6477,7851977.0
2016-01-25 14:00:00,13.1,13.24,13.08,13.18,12580029.0,10.6395,10.7532,10.6233,10.7045,12580029.0
2016-01-25 14:30:00,13.18,13.18,13.1,13.12,8118336.0,10.7045,10.7045,10.6395,10.6558,8118336.0
2016-01-25 15:00:00,13.12,13.14,12.99,13.01,17160159.0,10.6558,10.672,10.5502,10.5664,17160159.0
2016-01-25 15:30:00,13.0,13.03,12.94,12.97,22550048.0,10.5583,10.5827,10.5096,10.534,22550048.0
2016-01-26 09:30:00,13.06,13.19,13.04,13.07,17292015.0,10.6071,10.7126,10.5908,10.6152,17292015.0
2016-01-26 10:00:00,13.08,13.27,13.07,13.21,14336025.0,10.6233,10.7776,10.6152,10.7289,14336025.0
2016-01-26 10:30:00,13.21,13.35,13.2,13.26,12470410.0,10.7289,10.8426,10.7208,10.7695,12470410.0
2016-01-26 11:00:00,13.26,13.33,13.24,13.27,5845447.0,10.7695,10.8263,10.7532,10.7776,5845447.0
2016-01-26 11:30:00,13.27,13.28,13.19,13.21,5828400.0,10.7776,10.7857,10.7126,10.7289,5828400.0
2016-01-26 12:00:00,13.2,13.34,13.2,13.33,7113492.0,10.7208,10.8345,10.7208,10.8263,7113492.0
2016-01-26 12:30:00,13.34,13.35,13.27,13.28,8216210.0,10.8345,10.8426,10.7776,10.7857,8216210.0
2016-01-26 13:00:00,13.28,13.31,13.21,13.22,5482322.0,10.7857,10.8101,10.7289,10.737,5482322.0
2016-01-26 13:30:00,13.22,13.26,13.21,13.24,4450562.0,10.737,10.7695,10.7289,10.7532,4450562.0
2016-01-26 14:00:00,13.24,13.3,13.22,13.27,6081310.0,10.7532,10.802,10.737,10.7776,6081310.0
2016-01-26 14:30:00,13.26,13.32,13.25,13.29,4771246.0,10.7695,10.8182,10.7614,10.7939,4771246.0
2016-01-26 15:00:00,13.29,13.32,13.25,13.27,6837029.0,10.7939,10.8182,10.7614,10.7776,6837029.0
2016-01-26 15:30:00,13.28,13.35,13.25,13.32,12181123.0,10.7857,10.8426,10.7614,10.8182,12181123.0
2016-01-27 09:30:00,13.2,13.41,13.19,13.4,11394012.0,10.7208,10.8913,10.7126,10.8832,11394012.0
2016-01-27 10:00:00,13.39,13.4,13.27,13.32,7565251.0,10.8751,10.8832,10.7776,10.8182,7565251.0
2016-01-27 10:30:00,13.31,13.4,13.31,13.36,5728488.0,10.8101,10.8832,10.8101,10.8507,5728488.0
2016-01-27 11:00:00,13.37,13.49,13.35,13.47,7166051.0,10.8588,10.9563,10.8426,10.94,7166051.0
2016-01-27 11:30:00,13.46,13.62,13.46,13.61,7771224.0,10.9319,11.0619,10.9319,11.0537,7771224.0
2016-01-27 12:00:00,13.62,13.73,13.6,13.63,9645428.0,11.0619,11.1512,11.0456,11.07,9645428.0
2016-01-27 12:30:00,13.62,13.68,13.58,13.62,5428325.0,11.0619,11.1106,11.0294,11.0619,5428325.0
2016-01-27 13:00:00,13.61,13.66,13.55,13.55,4985882.0,11.0537,11.0944,11.005,11.005,4985882.0
2016-01-27 13:30:00,13.55,13.64,13.53,13.63,5545585.0,11.005,11.0781,10.9888,11.07,5545585.0
2016-01-27 14:00:00,13.63,13.7,13.35,13.5,12604690.0,11.07,11.1268,10.8426,10.9644,12604690.0
2016-01-27 14:30:00,13.5,13.5,13.32,13.41,10186771.0,10.9644,10.9644,10.8182,10.8913,10186771.0
2016-01-27 15:00:00,13.41,13.43,13.3,13.37,12228551.0,10.8913,10.9076,10.802,10.8588,12228551.0
2016-01-27 15:30:00,13.37,13.43,13.34,13.36,11001782.0,10.8588,10.9076,10.8345,10.8507,11001782.0
2016-01-28 09:30:00,13.59,13.71,13.49,13.6,14464279.0,11.0375,11.135,10.9563,11.0456,14464279.0
2016-01-28 10:00:00,13.59,13.6,13.36,13.36,10587033.0,11.0375,11.0456,10.8507,10.8507,10587033.0
2016-01-28 10:30:00,13.37,13.38,13.27,13.32,9824223.0,10.8588,10.8669,10.7776,10.8182,9824223.0
2016-01-28 11:00:00,13.33,13.47,13.32,13.38,7006380.0,10.8263,10.94,10.8182,10.8669,7006380.0
2016-01-28 11:30:00,13.38,13.41,13.26,13.27,7507804.0,10.8669,10.8913,10.7695,10.7776,7507804.0
2016-01-28 12:00:00,13.27,13.47,13.26,13.47,5557234.0,10.7776,10.94,10.7695,10.94,5557234.0
2016-01-28 12:30:00,13.47,13.56,13.45,13.51,6199586.0,10.94,11.0131,10.9238,10.9725,6199586.0
2016-01-28 13:00:00,13.51,13.52,13.4,13.47,5373411.0,10.9725,10.9807,10.8832,10.94,5373411.0
2016-01-28 13:30:00,13.46,13.52,13.44,13.45,4896033.0,10.9319,10.9807,10.9157,10.9238,4896033.0
2016-01-28 14:00:00,13.44,13.57,13.44,13.57,5519053.0,10.9157,11.0213,10.9157,11.0213,5519053.0
2016-01-28 14:30:00,13.57,13.59,13.52,13.58,6037625.0,11.0213,11.0375,10.9807,11.0294,6037625.0
2016-01-28 15:00:00,13.57,13.62,13.54,13.56,8668735.0,11.0213,11.0619,10.9969,11.0131,8668735.0
2016-01-28 15:30:00,13.56,13.62,13.53,13.54,13676235.0,11.0131,11.0619,10.9888,10.9969,13676235.0
2016-01-29 09:30:00,13.66,13.75,13.61,13.72,13908521.0,11.0944,11.1675,11.0537,11.1431,13908521.0
2016-01-29 10:00:00,13.73,13.87,13.69,13.69,12718166.0,11.1512,11.2649,11.1187,11.1187,12718166.0
2016-01-29 10:30:00,13.7,13.73,13.62,13.69,8246127.0,11.1268,11.1512,11.0619,11.1187,8246127.0
2016-01-29 11:00:00,13.7,13.73,13.63,13.66,4802132.0,11.1268,11.1512,11.07,11.0944,4802132.0
2016-01-29 11:30:00,13.66,13.76,13.59,13.72,8930935.0,11.0944,11.1756,11.0375,11.1431,8930935.0
2016-01-29 12:00:00,13.71,13.84,13.7,13.83,9801339.0,11.135,11.2406,11.1268,11.2324,9801339.0
2016-01-29 12:30:00,13.84,13.85,13.79,13.82,5199337.0,11.2406,11.2487,11.1999,11.2243,5199337.0
2016-01-29 13:00:00,13.83,13.83,13.76,13.77,4988682.0,11.2324,11.2324,11.1756,11.1837,4988682.0
2016-01-29 13:30:00,13.77,13.83,13.75,13.76,4711719.0,11.1837,11.2324,11.1675,11.1756,4711719.0
2016-01-29 14:00:00,13.76,13.84,13.75,13.83,6817729.0,11.1756,11.2406,11.1675,11.2324,6817729.0
2016-01-29 14:30:00,13.83,13.84,13.76,13.79,5726553.0,11.2324,11.2406,11.1756,11.1999,5726553.0
2016-01-29 15:00:00,13.79,13.87,13.77,13.87,8221191.0,11.1999,11.2649,11.1837,11.2649,8221191.0
2016-01-29 15:30:00,13.87,14.15,13.84,14.13,37474201.0,11.2649,11.4923,11.2406,11.4761,37474201.0
2016-02-01 09:30:00,14.05,14.09,13.99,14.04,15512894.0,11.4111,11.4436,11.3624,11.403,15512894.0
2016-02-01 10:00:00,14.04,14.05,13.93,13.96,11660118.0,11.403,11.4111,11.3136,11.338,11660118.0
2016-02-01 10:30:00,13.96,13.99,13.9,13.94,8106357.0,11.338,11.3624,11.2893,11.3218,8106357.0
2016-02-01 11:00:00,13.94,13.99,13.91,13.94,6548407.0,11.3218,11.3624,11.2974,11.3218,6548407.0
2016-02-01 11:30:00,13.95,13.98,13.9,13.91,6964960.0,11.3299,11.3543,11.2893,11.2974,6964960.0
2016-02-01 12:00:00,13.92,13.93,13.84,13.86,5350296.0,11.3055,11.3136,11.2406,11.2568,5350296.0
2016-02-01 12:30:00,13.86,13.89,13.8,13.81,3888144.0,11.2568,11.2812,11.2081,11.2162,3888144.0
2016-02-01 13:00:00,13.81,13.87,13.8,13.85,5503050.0,11.2162,11.2649,11.2081,11.2487,5503050.0
2016-02-01 13:30:00,13.85,13.9,13.81,13.86,6091100.0,11.2487,11.2893,11.2162,11.2568,6091100.0
2016-02-01 14:00:00,13.86,13.88,13.82,13.88,3909016.0,11.2568,11.273,11.2243,11.273,3909016.0
2016-02-01 14:30:00,13.88,13.92,13.87,13.92,5923448.0,11.273,11.3055,11.2649,11.3055,5923448.0
2016-02-01 15:00:00,13.91,14.0,13.9,13.99,7825181.0,11.2974,11.3705,11.2893,11.3624,7825181.0
2016-02-01 15:30:00,13.99,14.02,13.95,13.95,12594446.0,11.3624,11.3867,11.3299,11.3299,12594446.0
2016-02-02 09:30:00,13.74,13.75,13.52,13.53,15101270.0,11.1593,11.1675,10.9807,10.9888,15101270.0
2016-02-02 10:00:00,13.53,13.58,13.38,13.43,16181721.0,10.9888,11.0294,10.8669,10.9076,16181721.0
2016-02-02 10:30:00,13.42,13.43,13.29,13.31,13057241.0,10.8994,10.9076,10.7939,10.8101,13057241.0
2016-02-02 11:00:00,13.31,13.4,13.28,13.32,13297715.0,10.8101,10.8832,10.7857,10.8182,13297715.0
2016-02-02 11:30:00,13.32,13.41,13.31,13.32,8968559.0,10.8182,10.8913,10.8101,10.8182,8968559.0
2016-02-02 12:00:00,13.33,13.34,13.27,13.31,6607927.0,10.8263,10.8345,10.7776,10.8101,6607927.0
2016-02-02 12:30:00,13.31,13.38,13.28,13.31,4412853.0,10.8101,10.8669,10.7857,10.8101,4412853.0
2016-02-02 13:00:00,13.32,13.32,13.26,13.31,6795255.0,10.8182,10.8182,10.7695,10.8101,6795255.0
2016-02-02 13:30:00,13.32,13.32,13.2,13.2,7528458.0,10.8182,10.8182,10.7208,10.7208,7528458.0
2016-02-02 14:00:00,13.21,13.23,13.15,13.21,11971817.0,10.7289,10.7451,10.6801,10.7289,11971817.0
2016-02-02 14:30:00,13.21,13.26,13.18,13.19,7477466.0,10.7289,10.7695,10.7045,10.7126,7477466.0
2016-02-02 15:00:00,13.19,13.21,13.13,13.16,8467891.0,10.7126,10.7289,10.6639,10.6883,8467891.0
2016-02-02 15:30:00,13.16,13.25,13.15,13.23,19631058.0,10.6883,10.7614,10.6801,10.7451,19631058.0
2016-02-03 09:30:00,13.28,13.29,12.8,12.81,27830154.0,10.7857,10.7939,10.3959,10.404,27830154.0
2016-02-03 10:00:00,12.8,12.8,12.52,12.57,38318754.0,10.3959,10.3959,10.1685,10.2091,38318754.0
2016-02-03 10:30:00,12.56,12.84,12.52,12.77,24912484.0,10.201,10.4284,10.1685,10.3715,24912484.0
2016-02-03 11:00:00,12.77,12.82,12.65,12.78,18583050.0,10.3715,10.4121,10.2741,10.3796,18583050.0
2016-02-03 11:30:00,12.79,12.9,12.68,12.79,14006704.0,10.3878,10.4771,10.2984,10.3878,14006704.0
2016-02-03 12:00:00,12.78,12.83,12.72,12.75,9930079.0,10.3796,10.4202,10.3309,10.3553,9930079.0
2016-02-03 12:30:00,12.75,12.75,12.65,12.75,11533476.0,10.3553,10.3553,10.2741,10.3553,11533476.0
2016-02-03 13:00:00,12.75,12.77,12.61,12.66,14150378.0,10.3553,10.3715,10.2416,10.2822,14150378.0
2016-02-03 13:30:00,12.66,12.75,12.62,12.7,14914014.0,10.2822,10.3553,10.2497,10.3147,14914014.0
2016-02-03 14:00:00,12.7,12.95,12.69,12.91,15227695.0,10.3147,10.5177,10.3065,10.4852,15227695.0
2016-02-03 14:30:00,12.91,13.06,12.88,13.05,21725616.0,10.4852,10.6071,10.4609,10.5989,21725616.0
2016-02-03 15:00:00,13.04,13.11,12.96,12.96,18126812.0,10.5908,10.6477,10.5258,10.5258,18126812.0
2016-02-03 15:30:00,12.96,13.05,12.91,13.04,17817531.0,10.5258,10.5989,10.4852,10.5908,17817531.0
2016-02-04 09:30:00,12.89,13.49,12.88,13.41,32742336.0,10.469,10.9563,10.4609,10.8913,32742336.0
2016-02-04 10:00:00,13.41,13.57,13.26,13.46,23984498.0,10.8913,11.0213,10.7695,10.9319,23984498.0
2016-02-04 10:30:00,13.46,13.59,13.44,13.58,12009608.0,10.9319,11.0375,10.9157,11.0294,12009608.0
2016-02-04 11:00:00,13.58,13.58,13.38,13.44,11472000.0,11.0294,11.0294,10.8669,10.9157,11472000.0
2016-02-04 11:30:00,13.44,13.48,13.24,13.29,11148635.0,10.9157,10.9482,10.7532,10.7939,11148635.0
2016-02-04 12:00:00,13.29,13.43,13.26,13.29,6515698.0,10.7939,10.9076,10.7695,10.7939,6515698.0
2016-02-04 12:30:00,13.29,13.39,13.25,13.26,7276282.0,10.7939,10.8751,10.7614,10.7695,7276282.0
2016-02-04 13:00:00,13.26,13.36,13.24,13.27,8355773.0,10.7695,10.8507,10.7532,10.7776,8355773.0
2016-02-04 13:30:00,13.27,13.31,13.18,13.2,8889688.0,10.7776,10.8101,10.7045,10.7208,8889688.0
2016-02-04 14:00:00,13.2,13.24,13.13,13.15,8405650.0,10.7208,10.7532,10.6639,10.6801,8405650.0
2016-02-04 14:30:00,13.15,13.25,13.12,13.24,7931840.0,10.6801,10.7614,10.6558,10.7532,7931840.0
2016-02-04 15:00:00,13.24,13.24,13.15,13.16,9899758.0,10.7532,10.7532,10.6801,10.6883,9899758.0
2016-02-04 15:30:00,13.16,13.26,13.14,13.25,15534964.0,10.6883,10.7695,10.672,10.7614,15534964.0
2016-02-05 09:30:00,13.32,13.39,13.15,13.28,15206617.0,10.8182,10.8751,10.6801,10.7857,15206617.0
2016-02-05 10:00:00,13.28,13.38,13.12,13.15,11248085.0,10.7857,10.8669,10.6558,10.6801,11248085.0
2016-02-05 10:30:00,13.15,13.23,13.05,13.07,10017783.0,10.6801,10.7451,10.5989,10.6152,10017783.0
2016-02-05 11:00:00,13.08,13.1,12.99,13.04,8398353.0,10.6233,10.6395,10.5502,10.5908,8398353.0
2016-02-05 11:30:00,13.05,13.06,12.97,13.04,6865240.0,10.5989,10.6071,10.534,10.5908,6865240.0
2016-02-05 12:00:00,13.04,13.06,12.95,13.02,5942916.0,10.5908,10.6071,10.5177,10.5746,5942916.0
2016-02-05 12:30:00,13.02,13.09,12.98,13.02,7791563.0,10.5746,10.6314,10.5421,10.5746,7791563.0
2016-02-05 13:00:00,13.02,13.06,12.98,13.04,5507000.0,10.5746,10.6071,10.5421,10.5908,5507000.0
2016-02-05 13:30:00,13.04,13.04,12.95,12.99,5478626.0,10.5908,10.5908,10.5177,10.5502,5478626.0
2016-02-05 14:00:00,12.99,13.01,12.91,12.93,6457496.0,10.5502,10.5664,10.4852,10.5015,6457496.0
2016-02-05 14:30:00,12.93,12.98,12.92,12.96,6021148.0,10.5015,10.5421,10.4933,10.5258,6021148.0
2016-02-05 15:00:00,12.96,12.98,12.91,12.94,6693577.0,10.5258,10.5421,10.4852,10.5096,6693577.0
2016-02-05 15:30:00,12.95,12.96,12.89,12.95,15817744.0,10.5177,10.5258,10.469,10.5177,15817744.0
2016-02-08 09:30:00,12.65,12.7,12.26,12.29,30241230.0,10.2741,10.3147,9.9573,9.9817,30241230.0
2016-02-08 10:00:00,12.29,12.34,12.2,12.26,24329799.0,9.9817,10.0223,9.9086,9.9573,24329799.0
2016-02-08 10:30:00,12.26,12.34,12.22,12.24,13838279.0,9.9573,10.0223,9.9248,9.9411,13838279.0
2016-02-08 11:00:00,12.24,12.26,12.13,12.23,18801868.0,9.9411,9.9573,9.8517,9.9329,18801868.0
2016-02-08 11:30:00,12.22,12.31,12.19,12.3,14067887.0,9.9248,9.9979,9.9005,9.9898,14067887.0
2016-02-08 12:00:00,12.3,12.33,12.27,12.29,10946006.0,9.9898,10.0142,9.9654,9.9817,10946006.0
2016-02-08 12:30:00,12.29,12.31,12.25,12.27,8373614.0,9.9817,9.9979,9.9492,9.9654,8373614.0
2016-02-08 13:00:00,12.26,12.27,12.22,12.25,6629070.0,9.9573,9.9654,9.9248,9.9492,6629070.0
2016-02-08 13:30:00,12.25,12.27,12.15,12.18,9548811.0,9.9492,9.9654,9.868,9.8923,9548811.0
2016-02-08 14:00:00,12.18,12.23,12.15,12.19,10807801.0,9.8923,9.9329,9.868,9.9005,10807801.0
2016-02-08 14:30:00,12.2,12.23,12.15,12.2,9943249.0,9.9086,9.9329,9.868,9.9086,9943249.0
2016-02-08 15:00:00,12.2,12.29,12.18,12.26,12815756.0,9.9086,9.9817,9.8923,9.9573,12815756.0
2016-02-08 15:30:00,12.25,12.35,12.24,12.28,27250890.0,9.9492,10.0304,9.9411,9.9736,27250890.0
2016-02-09 09:30:00,11.99,12.34,11.96,12.26,37727956.0,9.738,10.0223,9.7137,9.9573,37727956.0
2016-02-09 10:00:00,12.27,12.43,12.23,12.34,25343353.0,9.9654,10.0954,9.9329,10.0223,25343353.0
2016-02-09 10:30:00,12.34,12.34,12.17,12.19,15976439.0,10.0223,10.0223,9.8842,9.9005,15976439.0
2016-02-09 11:00:00,12.19,12.37,12.16,12.33,14433155.0,9.9005,10.0466,9.8761,10.0142,14433155.0
2016-02-09 11:30:00,12.32,12.33,12.2,12.24,13115933.0,10.006,10.0142,9.9086,9.9411,13115933.0
2016-02-09 12:00:00,12.25,12.27,12.18,12.21,10586212.0,9.9492,9.9654,9.8923,9.9167,10586212.0
2016-02-09 12:30:00,12.21,12.27,12.17,12.2,6876092.0,9.9167,9.9654,9.8842,9.9086,6876092.0
2016-02-09 13:00:00,12.21,12.23,12.12,12.2,7612446.0,9.9167,9.9329,9.8436,9.9086,7612446.0
2016-02-09 13:30:00,12.19,12.24,12.15,12.17,9032529.0,9.9005,9.9411,9.868,9.8842,9032529.0
2016-02-09 14:00:00,12.17,12.32,12.15,12.2,17224448.0,9.8842,10.006,9.868,9.9086,17224448.0
2016-02-09 14:30:00,12.2,12.32,12.19,12.25,21570599.0,9.9086,10.006,9.9005,9.9492,21570599.0
2016-02-09 15:00:00,12.25,12.36,12.16,12.21,24760792.0,9.9492,10.0385,9.8761,9.9167,24760792.0
2016-02-09 15:30:00,12.21,12.23,12.14,12.2,25673147.0,9.9167,9.9329,9.8598,9.9086,25673147.0
2016-02-10 09:30:00,12.42,12.54,12.26,12.36,25322540.0,10.0873,10.1847,9.9573,10.0385,25322540.0
2016-02-10 10:00:00,12.36,12.39,12.26,12.32,17500393.0,10.0385,10.0629,9.9573,10.006,17500393.0
2016-02-10 10:30:00,12.32,12.45,12.18,12.22,18168364.0,10.006,10.1116,9.8923,9.9248,18168364.0
2016-02-10 11:00:00,12.23,12.28,12.18,12.2,13730751.0,9.9329,9.9736,9.8923,9.9086,13730751.0
2016-02-10 11:30:00,12.2,12.21,12.07,12.2,13759618.0,9.9086,9.9167,9.803,9.9086,13759618.0
2016-02-10 12:00:00,12.2,12.22,12.11,12.2,7671037.0,9.9086,9.9248,9.8355,9.9086,7671037.0
2016-02-10 12:30:00,12.2,12.25,12.18,12.23,9432595.0,9.9086,9.9492,9.8923,9.9329,9432595.0
2016-02-10 13:00:00,12.24,12.25,12.15,12.17,8966143.0,9.9411,9.9492,9.868,9.8842,8966143.0
2016-02-10 13:30:00,12.17,12.18,12.11,12.13,10094999.0,9.8842,9.8923,9.8355,9.8517,10094999.0
2016-02-10 14:00:00,12.13,12.17,12.1,12.12,7696109.0,9.8517,9.8842,9.8274,9.8436,7696109.0
2016-02-10 14:30:00,12.12,12.14,12.08,12.1,7514598.0,9.8436,9.8598,9.8111,9.8274,7514598.0
2016-02-10 15:00:00,12.09,12.14,12.03,12.05,13685312.0,9.8192,9.8598,9.7705,9.7868,13685312.0
2016-02-10 15:30:00,12.05,12.07,11.91,11.93,32817396.0,9.7868,9.803,9.673,9.6893,32817396.0
2016-02-11 09:30:00,11.46,11.5,11.26,11.44,45547824.0,9.3076,9.3401,9.1451,9.2913,45547824.0
2016-02-11 10:00:00,11.43,11.55,11.34,11.35,31691700.0,9.2832,9.3807,9.2101,9.2182,31691700.0
2016-02-11 10:30:00,11.35,11.39,11.28,11.29,21336616.0,9.2182,9.2507,9.1614,9.1695,21336616.0
2016-02-11 11:00:00,11.29,11.31,11.18,11.2,24176704.0,9.1695,9.1857,9.0802,9.0964,24176704.0
2016-02-11 11:30:00,11.19,11.23,11.13,11.14,24344525.0,9.0883,9.1208,9.0395,9.0477,24344525.0
2016-02-11 12:00:00,11.13,11.19,11.11,11.17,18524885.0,9.0395,9.0883,9.0233,9.072,18524885.0
2016-02-11 12:30:00,11.17,11.21,11.13,11.15,18117721.0,9.072,9.1045,9.0395,9.0558,18117721.0
2016-02-11 13:00:00,11.15,11.22,11.12,11.15,26667177.0,9.0558,9.1126,9.0314,9.0558,26667177.0
2016-02-11 13:30:00,11.15,11.22,11.11,11.15,20281404.0,9.0558,9.1126,9.0233,9.0558,20281404.0
2016-02-11 14:00:00,11.15,11.16,11.03,11.04,16496183.0,9.0558,9.0639,8.9583,8.9665,16496183.0
2016-02-11 14:30:00,11.04,11.34,10.99,11.25,44538183.0,8.9665,9.2101,8.9258,9.137,44538183.0
2016-02-11 15:00:00,11.25,11.25,11.06,11.15,25703159.0,9.137,9.137,8.9827,9.0558,25703159.0
2016-02-11 15:30:00,11.15,11.26,11.1,11.15,39412466.0,9.0558,9.1451,9.0152,9.0558,39412466.0
2016-02-12 09:30:00,11.48,11.61,11.42,11.46,39435935.0,9.3238,9.4294,9.2751,9.3076,39435935.0
2016-02-12 10:00:00,11.45,11.55,11.4,11.5,32555799.0,9.2994,9.3807,9.2588,9.3401,32555799.0
2016-02-12 10:30:00,11.5,11.59,11.47,11.55,21646346.0,9.3401,9.4131,9.3157,9.3807,21646346.0
2016-02-12 11:00:00,11.54,11.84,11.54,11.79,22319696.0,9.3725,9.6162,9.3725,9.5756,22319696.0
2016-02-12 11:30:00,11.78,11.92,11.76,11.87,14878968.0,9.5675,9.6812,9.5512,9.6406,14878968.0
2016-02-12 12:00:00,11.87,12.03,11.87,12.0,16365630.0,9.6406,9.7705,9.6406,9.7461,16365630.0
2016-02-12 12:30:00,11.99,12.01,11.87,11.9,9156622.0,9.738,9.7543,9.6406,9.6649,9156622.0
2016-02-12 13:00:00,11.9,11.9,11.73,11.78,9975664.0,9.6649,9.6649,9.5269,9.5675,9975664.0
2016-02-12 13:30:00,11.78,11.86,11.74,11.77,9358135.0,9.5675,9.6324,9.535,9.5593,9358135.0
2016-02-12 14:00:00,11.77,11.88,11.76,11.87,8078128.0,9.5593,9.6487,9.5512,9.6406,8078128.0
2016-02-12 14:30:00,11.88,11.94,11.84,11.94,8533826.0,9.6487,9.6974,9.6162,9.6974,8533826.0
2016-02-12 15:00:00,11.94,11.98,11.93,11.98,10390636.0,9.6974,9.7299,9.6893,9.7299,10390636.0
2016-02-12 15:30:00,11.98,11.99,11.91,11.94,20139515.0,9.7299,9.738,9.673,9.6974,20139515.0
2016-02-16 09:30:00,12.38,12.39,12.2,12.28,34623689.0,10.0548,10.0629,9.9086,9.9736,34623689.0
2016-02-16 10:00:00,12.28,12.34,12.2,12.25,14586897.0,9.9736,10.0223,9.9086,9.9492,14586897.0
2016-02-16 10:30:00,12.25,12.34,12.25,12.28,12620610.0,9.9492,10.0223,9.9492,9.9736,12620610.0
2016-02-16 11:00:00,12.28,12.29,12.15,12.16,12451642.0,9.9736,9.9817,9.868,9.8761,12451642.0
2016-02-16 11:30:00,12.17,12.21,12.11,12.19,10782624.0,9.8842,9.9167,9.8355,9.9005,10782624.0
2016-02-16 12:00:00,12.2,12.23,12.13,12.16,10922793.0,9.9086,9.9329,9.8517,9.8761,10922793.0
2016-02-16 12:30:00,12.17,12.2,12.12,12.16,7632428.0,9.8842,9.9086,9.8436,9.8761,7632428.0
2016-02-16 13:00:00,12.16,12.23,12.15,12.16,11633994.0,9.8761,9.9329,9.868,9.8761,11633994.0
2016-02-16 13:30:00,12.16,12.29,12.16,12.28,10150033.0,9.8761,9.9817,9.8761,9.9736,10150033.0
2016-02-16 14:00:00,12.28,12.33,12.23,12.33,10804919.0,9.9736,10.0142,9.9329,10.0142,10804919.0
2016-02-16 14:30:00,12.34,12.35,12.24,12.26,9162475.0,10.0223,10.0304,9.9411,9.9573,9162475.0
2016-02-16 15:00:00,12.27,12.28,12.21,12.26,8076156.0,9.9654,9.9736,9.9167,9.9573,8076156.0
2016-02-16 15:30:00,12.27,12.27,12.19,12.24,17266043.0,9.9654,9.9654,9.9005,9.9411,17266043.0
2016-02-17 09:30:00,12.57,12.63,12.47,12.57,31073661.0,10.2091,10.2578,10.1279,10.2091,31073661.0
2016-02-17 10:00:00,12.57,12.62,12.53,12.6,17229290.0,10.2091,10.2497,10.1766,10.2334,17229290.0
2016-02-17 10:30:00,12.6,12.61,12.54,12.58,13402156.0,10.2334,10.2416,10.1847,10.2172,13402156.0
2016-02-17 11:00:00,12.57,12.65,12.53,12.63,21174446.0,10.2091,10.2741,10.1766,10.2578,21174446.0
2016-02-17 11:30:00,12.64,12.65,12.53,12.55,9036834.0,10.2659,10.2741,10.1766,10.1928,9036834.0
2016-02-17 12:00:00,12.55,12.61,12.53,12.61,6864304.0,10.1928,10.2416,10.1766,10.2416,6864304.0
2016-02-17 12:30:00,12.61,12.69,12.6,12.61,7724739.0,10.2416,10.3065,10.2334,10.2416,7724739.0
2016-02-17 13:00:00,12.61,12.63,12.57,12.59,5488641.0,10.2416,10.2578,10.2091,10.2253,5488641.0
2016-02-17 13:30:00,12.6,12.6,12.51,12.55,6294110.0,10.2334,10.2334,10.1604,10.1928,6294110.0
2016-02-17 14:00:00,12.55,12.65,12.51,12.6,9116852.0,10.1928,10.2741,10.1604,10.2334,9116852.0
2016-02-17 14:30:00,12.6,12.62,12.56,12.58,11869547.0,10.2334,10.2497,10.201,10.2172,11869547.0
2016-02-17 15:00:00,12.58,12.61,12.54,12.58,21191314.0,10.2172,10.2416,10.1847,10.2172,21191314.0
2016-02-17 15:30:00,12.58,12.61,12.5,12.58,28820448.0,10.2172,10.2416,10.1522,10.2172,28820448.0
2016-02-18 09:30:00,12.71,12.74,12.47,12.48,22458112.0,10.3228,10.3472,10.1279,10.136,22458112.0
2016-02-18 10:00:00,12.47,12.51,12.35,12.44,13602327.0,10.1279,10.1604,10.0304,10.1035,13602327.0
2016-02-18 10:30:00,12.44,12.47,12.32,12.34,9996213.0,10.1035,10.1279,10.006,10.0223,9996213.0
2016-02-18 11:00:00,12.34,12.35,12.2,12.26,11781533.0,10.0223,10.0304,9.9086,9.9573,11781533.0
2016-02-18 11:30:00,12.26,12.3,12.22,12.26,8250951.0,9.9573,9.9898,9.9248,9.9573,8250951.0
2016-02-18 12:00:00,12.26,12.27,12.2,12.24,8262275.0,9.9573,9.9654,9.9086,9.9411,8262275.0
2016-02-18 12:30:00,12.24,12.25,12.18,12.21,5347376.0,9.9411,9.9492,9.8923,9.9167,5347376.0
2016-02-18 13:00:00,12.2,12.23,12.13,12.16,7874111.0,9.9086,9.9329,9.8517,9.8761,7874111.0
2016-02-18 13:30:00,12.16,12.17,12.1,12.12,6922359.0,9.8761,9.8842,9.8274,9.8436,6922359.0
2016-02-18 14:00:00,12.13,12.24,12.12,12.21,8218110.0,9.8517,9.9411,9.8436,9.9167,8218110.0
2016-02-18 14:30:00,12.21,12.29,12.2,12.26,8340761.0,9.9167,9.9817,9.9086,9.9573,8340761.0
2016-02-18 15:00:00,12.27,12.27,12.15,12.19,6883860.0,9.9654,9.9654,9.868,9.9005,6883860.0
2016-02-18 15:30:00,12.19,12.24,12.15,12.22,20258493.0,9.9005,9.9411,9.868,9.9248,20258493.0
2016-02-19 09:30:00,12.22,12.24,12.02,12.04,21879129.0,9.9248,9.9411,9.7624,9.7786,21879129.0
2016-02-19 10:00:00,12.04,12.1,11.98,12.03,13207088.0,9.7786,9.8274,9.7299,9.7705,13207088.0
2016-02-19 10:30:00,12.04,12.13,12.02,12.05,10132137.0,9.7786,9.8517,9.7624,9.7868,10132137.0
2016-02-19 11:00:00,12.04,12.2,12.03,12.19,10603566.0,9.7786,9.9086,9.7705,9.9005,10603566.0
2016-02-19 11:30:00,12.2,12.2,12.1,12.11,7669907.0,9.9086,9.9086,9.8274,9.8355,7669907.0
2016-02-19 12:00:00,12.11,12.13,12.08,12.1,5125524.0,9.8355,9.8517,9.8111,9.8274,5125524.0
2016-02-19 12:30:00,12.11,12.19,12.09,12.13,6607576.0,9.8355,9.9005,9.8192,9.8517,6607576.0
2016-02-19 13:00:00,12.13,12.16,12.12,12.13,5152158.0,9.8517,9.8761,9.8436,9.8517,5152158.0
2016-02-19 13:30:00,12.13,12.15,12.11,12.12,3752627.0,9.8517,9.868,9.8355,9.8436,3752627.0
2016-02-19 14:00:00,12.11,12.14,12.1,12.11,4678953.0,9.8355,9.8598,9.8274,9.8355,4678953.0
2016-02-19 14:30:00,12.11,12.11,12.07,12.09,5432959.0,9.8355,9.8355,9.803,9.8192,5432959.0
2016-02-19 15:00:00,12.1,12.13,12.08,12.12,7109104.0,9.8274,9.8517,9.8111,9.8436,7109104.0
2016-02-19 15:30:00,12.12,12.14,12.08,12.12,12509627.0,9.8436,9.8598,9.8111,9.8436,12509627.0
2016-02-22 09:30:00,12.38,12.49,12.36,12.41,14442500.0,10.0548,10.1441,10.0385,10.0791,14442500.0
2016-02-22 10:00:00,12.41,12.48,12.39,12.45,6723053.0,10.0791,10.136,10.0629,10.1116,6723053.0
2016-02-22 10:30:00,12.45,12.49,12.41,12.42,7479307.0,10.1116,10.1441,10.0791,10.0873,7479307.0
2016-02-22 11:00:00,12.41,12.47,12.4,12.47,5125184.0,10.0791,10.1279,10.071,10.1279,5125184.0
2016-02-22 11:30:00,12.46,12.5,12.44,12.49,4560488.0,10.1197,10.1522,10.1035,10.1441,4560488.0
2016-02-22 12:00:00,12.49,12.49,12.44,12.44,3358452.0,10.1441,10.1441,10.1035,10.1035,3358452.0
2016-02-22 12:30:00,12.44,12.47,12.42,12.43,3643433.0,10.1035,10.1279,10.0873,10.0954,3643433.0
2016-02-22 13:00:00,12.43,12.47,12.42,12.45,2647249.0,10.0954,10.1279,10.0873,10.1116,2647249.0
2016-02-22 13:30:00,12.45,12.5,12.44,12.48,3308949.0,10.1116,10.1522,10.1035,10.136,3308949.0
2016-02-22 14:00:00,12.49,12.49,12.45,12.49,2589151.0,10.1441,10.1441,10.1116,10.1441,2589151.0
2016-02-22 14:30:00,12.49,12.49,12.45,12.45,4249011.0,10.1441,10.1441,10.1116,10.1116,4249011.0
2016-02-22 15:00:00,12.46,12.49,12.43,12.46,5207721.0,10.1197,10.1441,10.0954,10.1197,5207721.0
2016-02-22 15:30:00,12.46,12.54,12.45,12.54,13046184.0,10.1197,10.1847,10.1116,10.1847,13046184.0
2016-02-23 09:30:00,12.47,12.48,12.27,12.33,13696378.0,10.1279,10.136,9.9654,10.0142,13696378.0
2016-02-23 10:00:00,12.33,12.34,12.18,12.23,9425307.0,10.0142,10.0223,9.8923,9.9329,9425307.0
2016-02-23 10:30:00,12.23,12.27,12.15,12.16,9332177.0,9.9329,9.9654,9.868,9.8761,9332177.0
2016-02-23 11:00:00,12.16,12.17,12.1,12.13,7149835.0,9.8761,9.8842,9.8274,9.8517,7149835.0
2016-02-23 11:30:00,12.12,12.26,12.12,12.18,7705848.0,9.8436,9.9573,9.8436,9.8923,7705848.0
2016-02-23 12:00:00,12.19,12.19,12.12,12.13,5995346.0,9.9005,9.9005,9.8436,9.8517,5995346.0
2016-02-23 12:30:00,12.13,12.15,12.11,12.15,4386388.0,9.8517,9.868,9.8355,9.868,4386388.0
2016-02-23 13:00:00,12.15,12.15,12.11,12.15,4625512.0,9.868,9.868,9.8355,9.868,4625512.0
2016-02-23 13:30:00,12.15,12.15,12.1,12.11,4742485.0,9.868,9.868,9.8274,9.8355,4742485.0
2016-02-23 14:00:00,12.12,12.21,12.11,12.18,5326000.0,9.8436,9.9167,9.8355,9.8923,5326000.0
2016-02-23 14:30:00,12.18,12.2,12.14,12.19,5782976.0,9.8923,9.9086,9.8598,9.9005,5782976.0
2016-02-23 15:00:00,12.19,12.2,12.12,12.13,7780921.0,9.9005,9.9086,9.8436,9.8517,7780921.0
2016-02-23 15:30:00,12.13,12.21,12.13,12.17,10865149.0,9.8517,9.9167,9.8517,9.8842,10865149.0
2016-02-24 09:30:00,11.96,11.96,11.79,11.8,22033747.0,9.7137,9.7137,9.5756,9.5837,22033747.0
2016-02-24 10:00:00,11.8,11.83,11.65,11.67,28189395.0,9.5837,9.6081,9.4619,9.4781,28189395.0
2016-02-24 10:30:00,11.67,11.83,11.66,11.78,13998473.0,9.4781,9.6081,9.47,9.5675,13998473.0
2016-02-24 11:00:00,11.78,11.83,11.73,11.8,8223890.0,9.5675,9.6081,9.5269,9.5837,8223890.0
2016-02-24 11:30:00,11.81,11.93,11.8,11.88,12961108.0,9.5918,9.6893,9.5837,9.6487,12961108.0
2016-02-24 12:00:00,11.87,11.95,11.87,11.87,7478009.0,9.6406,9.7055,9.6406,9.6406,7478009.0
2016-02-24 12:30:00,11.88,11.89,11.83,11.86,4703496.0,9.6487,9.6568,9.6081,9.6324,4703496.0
2016-02-24 13:00:00,11.86,11.96,11.85,11.88,8979216.0,9.6324,9.7137,9.6243,9.6487,8979216.0
2016-02-24 13:30:00,11.88,11.92,11.86,11.89,4557613.0,9.6487,9.6812,9.6324,9.6568,4557613.0
2016-02-24 14:00:00,11.9,12.06,11.88,12.03,6731656.0,9.6649,9.7949,9.6487,9.7705,6731656.0
2016-02-24 14:30:00,12.03,12.08,12.01,12.01,6456803.0,9.7705,9.8111,9.7543,9.7543,6456803.0
2016-02-24 15:00:00,12.02,12.15,12.01,12.13,9763852.0,9.7624,9.868,9.7543,9.8517,9763852.0
2016-02-24 15:30:00,12.13,12.15,12.08,12.12,13244987.0,9.8517,9.868,9.8111,9.8436,13244987.0
2016-02-25 09:30:00,12.14,12.27,12.12,12.18,15649006.0,9.8598,9.9654,9.8436,9.8923,15649006.0
2016-02-25 10:00:00,12.18,12.24,12.09,12.24,10129460.0,9.8923,9.9411,9.8192,9.9411,10129460.0
2016-02-25 10:30:00,12.24,12.24,12.15,12.15,9292736.0,9.9411,9.9411,9.868,9.868,9292736.0
2016-02-25 11:00:00,12.16,12.16,12.1,12.13,7057371.0,9.8761,9.8761,9.8274,9.8517,7057371.0
2016-02-25 11:30:00,12.13,12.19,12.12,12.17,4289734.0,9.8517,9.9005,9.8436,9.8842,4289734.0
2016-02-25 12:00:00,12.17,12.2,12.13,12.14,3168750.0,9.8842,9.9086,9.8517,9.8598,3168750.0
2016-02-25 12:30:00,12.15,12.16,12.11,12.13,5089756.0,9.868,9.8761,9.8355,9.8517,5089756.0
2016-02-25 13:00:00,12.14,12.2,12.13,12.19,4963170.0,9.8598,9.9086,9.8517,9.9005,4963170.0
2016-02-25 13:30:00,12.19,12.29,12.18,12.29,8850897.0,9.9005,9.9817,9.8923,9.9817,8850897.0
2016-02-25 14:00:00,12.28,12.33,12.27,12.27,7077699.0,9.9736,10.0142,9.9654,9.9654,7077699.0
2016-02-25 14:30:00,12.27,12.29,12.21,12.27,5504895.0,9.9654,9.9817,9.9167,9.9654,5504895.0
2016-02-25 15:00:00,12.27,12.32,12.24,12.28,8053891.0,9.9654,10.006,9.9411,9.9736,8053891.0
2016-02-25 15:30:00,12.27,12.32,12.26,12.31,8813661.0,9.9654,10.006,9.9573,9.9979,8813661.0
2016-02-26 09:30:00,12.48,12.53,12.43,12.45,14488453.0,10.136,10.1766,10.0954,10.1116,14488453.0
2016-02-26 10:00:00,12.46,12.52,12.4,12.52,16775967.0,10.1197,10.1685,10.071,10.1685,16775967.0
2016-02-26 10:30:00,12.52,12.78,12.51,12.78,20255710.0,10.1685,10.3796,10.1604,10.3796,20255710.0
2016-02-26 11:00:00,12.77,12.9,12.74,12.78,17844775.0,10.3715,10.4771,10.3472,10.3796,17844775.0
2016-02-26 11:30:00,12.78,12.95,12.74,12.94,16909699.0,10.3796,10.5177,10.3472,10.5096,16909699.0
2016-02-26 12:00:00,12.94,12.94,12.84,12.88,7571777.0,10.5096,10.5096,10.4284,10.4609,7571777.0
2016-02-26 12:30:00,12.88,12.92,12.84,12.89,4422237.0,10.4609,10.4933,10.4284,10.469,4422237.0
2016-02-26 13:00:00,12.88,12.92,12.83,12.85,5041255.0,10.4609,10.4933,10.4202,10.4365,5041255.0
2016-02-26 13:30:00,12.84,12.85,12.78,12.81,6146811.0,10.4284,10.4365,10.3796,10.404,6146811.0
2016-02-26 14:00:00,12.81,12.85,12.78,12.8,5549353.0,10.404,10.4365,10.3796,10.3959,5549353.0
2016-02-26 14:30:00,12.81,12.81,12.68,12.69,7233600.0,10.404,10.404,10.2984,10.3065,7233600.0
2016-02-26 15:00:00,12.7,12.76,12.67,12.68,8422253.0,10.3147,10.3634,10.2903,10.2984,8422253.0
2016-02-26 15:30:00,12.69,12.77,12.67,12.7,12838086.0,10.3065,10.3715,10.2903,10.3147,12838086.0
2016-02-29 09:30:00,12.7,12.74,12.55,12.67,21167134.0,10.3147,10.3472,10.1928,10.2903,21167134.0
2016-02-29 10:00:00,12.67,12.7,12.63,12.66,11785019.0,10.2903,10.3147,10.2578,10.2822,11785019.0
2016-02-29 10:30:00,12.66,12.71,12.63,12.7,9699800.0,10.2822,10.3228,10.2578,10.3147,9699800.0
2016-02-29 11:00:00,12.71,12.84,12.7,12.78,6416469.0,10.3228,10.4284,10.3147,10.3796,6416469.0
2016-02-29 11:30:00,12.78,12.86,12.76,12.78,6986612.0,10.3796,10.4446,10.3634,10.3796,6986612.0
2016-02-29 12:00:00,12.78,12.8,12.75,12.79,3361499.0,10.3796,10.3959,10.3553,10.3878,3361499.0
2016-02-29 12:30:00,12.79,12.83,12.77,12.81,4680245.0,10.3878,10.4202,10.3715,10.404,4680245.0
2016-02-29 13:00:00,12.8,12.81,12.75,12.76,2620169.0,10.3959,10.404,10.3553,10.3634,2620169.0
2016-02-29 13:30:00,12.76,12.78,12.73,12.78,3222078.0,10.3634,10.3796,10.339,10.3796,3222078.0
2016-02-29 14:00:00,12.78,12.79,12.7,12.74,5415867.0,10.3796,10.3878,10.3147,10.3472,5415867.0
2016-02-29 14:30:00,12.74,12.74,12.61,12.63,6034797.0,10.3472,10.3472,10.2416,10.2578,6034797.0
2016-02-29 15:00:00,12.63,12.63,12.53,12.56,9130466.0,10.2578,10.2578,10.1766,10.201,9130466.0
2016-02-29 15:30:00,12.56,12.58,12.51,12.53,16939921.0,10.201,10.2172,10.1604,10.1766,16939921.0
2016-03-01 09:30:00,12.64,12.74,12.62,12.71,15017902.0,10.2659,10.3472,10.2497,10.3228,15017902.0
2016-03-01 10:00:00,12.71,12.87,12.7,12.86,12582120.0,10.3228,10.4527,10.3147,10.4446,12582120.0
2016-03-01 10:30:00,12.87,12.96,12.85,12.87,10530268.0,10.4527,10.5258,10.4365,10.4527,10530268.0
2016-03-01 11:00:00,12.88,13.02,12.87,13.0,11560970.0,10.4609,10.5746,10.4527,10.5583,11560970.0
2016-03-01 11:30:00,13.0,13.21,12.97,13.2,14559710.0,10.5583,10.7289,10.534,10.7208,14559710.0
2016-03-01 12:00:00,13.2,13.21,13.1,13.12,9530159.0,10.7208,10.7289,10.6395,10.6558,9530159.0
2016-03-01 12:30:00,13.12,13.17,13.06,13.17,8988328.0,10.6558,10.6964,10.6071,10.6964,8988328.0
2016-03-01 13:00:00,13.16,13.17,13.12,13.13,6524264.0,10.6883,10.6964,10.6558,10.6639,6524264.0
2016-03-01 13:30:00,13.14,13.16,13.07,13.09,6813182.0,10.672,10.6883,10.6152,10.6314,6813182.0
2016-03-01 14:00:00,13.08,13.14,13.06,13.1,9202345.0,10.6233,10.672,10.6071,10.6395,9202345.0
2016-03-01 14:30:00,13.09,13.18,13.09,13.16,10039926.0,10.6314,10.7045,10.6314,10.6883,10039926.0
2016-03-01 15:00:00,13.16,13.17,13.09,13.1,8271866.0,10.6883,10.6964,10.6314,10.6395,8271866.0
2016-03-01 15:30:00,13.1,13.19,13.09,13.17,20489588.0,10.6395,10.7126,10.6314,10.6964,20489588.0
2016-03-02 09:30:00,13.2,13.42,13.13,13.28,21968424.0,10.7607,10.9401,10.7037,10.8259,21968424.0
2016-03-02 10:00:00,13.28,13.42,13.27,13.35,14553894.0,10.8259,10.9401,10.8178,10.883,14553894.0
2016-03-02 10:30:00,13.34,13.44,13.27,13.43,16603330.0,10.8749,10.9564,10.8178,10.9482,16603330.0
2016-03-02 11:00:00,13.43,13.46,13.39,13.45,11252506.0,10.9482,10.9727,10.9156,10.9645,11252506.0
2016-03-02 11:30:00,13.45,13.51,13.31,13.31,8978167.0,10.9645,11.0134,10.8504,10.8504,8978167.0
2016-03-02 12:00:00,13.31,13.34,13.28,13.29,4878811.0,10.8504,10.8749,10.8259,10.8341,4878811.0
2016-03-02 12:30:00,13.29,13.35,13.27,13.3,4331139.0,10.8341,10.883,10.8178,10.8422,4331139.0
2016-03-02 13:00:00,13.3,13.31,13.26,13.29,3620731.0,10.8422,10.8504,10.8096,10.8341,3620731.0
2016-03-02 13:30:00,13.29,13.33,13.26,13.27,3035270.0,10.8341,10.8667,10.8096,10.8178,3035270.0
2016-03-02 14:00:00,13.27,13.34,13.25,13.32,7390461.0,10.8178,10.8749,10.8015,10.8586,7390461.0
2016-03-02 14:30:00,13.32,13.42,13.31,13.37,12502827.0,10.8586,10.9401,10.8504,10.8993,12502827.0
2016-03-02 15:00:00,13.37,13.4,13.34,13.38,10497275.0,10.8993,10.9238,10.8749,10.9075,10497275.0
2016-03-02 15:30:00,13.38,13.41,13.36,13.4,11241851.0,10.9075,10.9319,10.8912,10.9238,11241851.0
2016-03-03 09:30:00,13.38,13.39,13.25,13.32,12670833.0,10.9075,10.9156,10.8015,10.8586,12670833.0
2016-03-03 10:00:00,13.32,13.48,13.28,13.47,12505334.0,10.8586,10.989,10.8259,10.9808,12505334.0
2016-03-03 10:30:00,13.47,13.5,13.43,13.49,7650828.0,10.9808,11.0053,10.9482,10.9971,7650828.0
2016-03-03 11:00:00,13.5,13.55,13.43,13.43,11932967.0,11.0053,11.0461,10.9482,10.9482,11932967.0
2016-03-03 11:30:00,13.43,13.51,13.42,13.5,5762058.0,10.9482,11.0134,10.9401,11.0053,5762058.0
2016-03-03 12:00:00,13.51,13.52,13.4,13.4,5665496.0,11.0134,11.0216,10.9238,10.9238,5665496.0
2016-03-03 12:30:00,13.41,13.45,13.39,13.41,4999698.0,10.9319,10.9645,10.9156,10.9319,4999698.0
2016-03-03 13:00:00,13.42,13.48,13.41,13.43,4613793.0,10.9401,10.989,10.9319,10.9482,4613793.0
2016-03-03 13:30:00,13.43,13.5,13.42,13.49,4237429.0,10.9482,11.0053,10.9401,10.9971,4237429.0
2016-03-03 14:00:00,13.49,13.53,13.48,13.5,4954000.0,10.9971,11.0297,10.989,11.0053,4954000.0
2016-03-03 14:30:00,13.5,13.51,13.47,13.49,4407204.0,11.0053,11.0134,10.9808,10.9971,4407204.0
2016-03-03 15:00:00,13.5,13.51,13.47,13.49,4356455.0,11.0053,11.0134,10.9808,10.9971,4356455.0
2016-03-03 15:30:00,13.5,13.53,13.47,13.49,12541944.0,11.0053,11.0297,10.9808,10.9971,12541944.0
2016-03-04 09:30:00,13.76,13.89,13.5,13.57,31876212.0,11.2172,11.3232,11.0053,11.0624,31876212.0
2016-03-04 10:00:00,13.58,13.69,13.54,13.62,12166186.0,11.0705,11.1602,11.0379,11.1031,12166186.0
2016-03-04 10:30:00,13.62,13.76,13.61,13.68,15084012.0,11.1031,11.2172,11.095,11.152,15084012.0
2016-03-04 11:00:00,13.68,13.8,13.67,13.72,12844991.0,11.152,11.2499,11.1439,11.1846,12844991.0
2016-03-04 11:30:00,13.71,13.75,13.68,13.75,6453648.0,11.1765,11.2091,11.152,11.2091,6453648.0
2016-03-04 12:00:00,13.75,13.75,13.65,13.66,8044832.0,11.2091,11.2091,11.1276,11.1357,8044832.0
2016-03-04 12:30:00,13.66,13.73,13.65,13.68,6893940.0,11.1357,11.1928,11.1276,11.152,6893940.0
2016-03-04 13:00:00,13.69,13.71,13.6,13.71,6898579.0,11.1602,11.1765,11.0868,11.1765,6898579.0
2016-03-04 13:30:00,13.7,13.77,13.68,13.72,10233022.0,11.1683,11.2254,11.152,11.1846,10233022.0
2016-03-04 14:00:00,13.72,13.73,13.63,13.63,8949221.0,11.1846,11.1928,11.1113,11.1113,8949221.0
2016-03-04 14:30:00,13.63,13.65,13.49,13.52,11457183.0,11.1113,11.1276,10.9971,11.0216,11457183.0
2016-03-04 15:00:00,13.53,13.62,13.51,13.62,7711821.0,11.0297,11.1031,11.0134,11.1031,7711821.0
2016-03-04 15:30:00,13.62,13.64,13.52,13.53,18002147.0,11.1031,11.1194,11.0216,11.0297,18002147.0
2016-03-07 09:30:00,13.45,13.5,13.37,13.46,13499807.0,10.9645,11.0053,10.8993,10.9727,13499807.0
2016-03-07 10:00:00,13.46,13.56,13.43,13.52,7655488.0,10.9727,11.0542,10.9482,11.0216,7655488.0
2016-03-07 10:30:00,13.52,13.62,13.48,13.5,6935384.0,11.0216,11.1031,10.989,11.0053,6935384.0
2016-03-07 11:00:00,13.5,13.53,13.46,13.52,6359735.0,11.0053,11.0297,10.9727,11.0216,6359735.0
2016-03-07 11:30:00,13.52,13.61,13.52,13.59,6301932.0,11.0216,11.095,11.0216,11.0787,6301932.0
2016-03-07 12:00:00,13.59,13.62,13.56,13.6,4238492.0,11.0787,11.1031,11.0542,11.0868,4238492.0
2016-03-07 12:30:00,13.6,13.61,13.56,13.57,2660296.0,11.0868,11.095,11.0542,11.0624,2660296.0
2016-03-07 13:00:00,13.57,13.6,13.51,13.53,3672112.0,11.0624,11.0868,11.0134,11.0297,3672112.0
2016-03-07 13:30:00,13.53,13.54,13.5,13.52,3271850.0,11.0297,11.0379,11.0053,11.0216,3271850.0
2016-03-07 14:00:00,13.53,13.55,13.46,13.46,4189205.0,11.0297,11.0461,10.9727,10.9727,4189205.0
2016-03-07 14:30:00,13.46,13.47,13.4,13.41,5489361.0,10.9727,10.9808,10.9238,10.9319,5489361.0
2016-03-07 15:00:00,13.4,13.48,13.39,13.44,11290767.0,10.9238,10.989,10.9156,10.9564,11290767.0
2016-03-07 15:30:00,13.44,13.54,13.44,13.53,17379589.0,10.9564,11.0379,10.9564,11.0297,17379589.0
2016-03-08 09:30:00,13.4,13.47,13.28,13.29,13291714.0,10.9238,10.9808,10.8259,10.8341,13291714.0
2016-03-08 10:00:00,13.29,13.32,13.16,13.18,12400829.0,10.8341,10.8586,10.7281,10.7444,12400829.0
2016-03-08 10:30:00,13.18,13.22,13.05,13.06,12569069.0,10.7444,10.777,10.6384,10.6466,12569069.0
2016-03-08 11:00:00,13.06,13.13,13.05,13.11,16516428.0,10.6466,10.7037,10.6384,10.6874,16516428.0
2016-03-08 11:30:00,13.1,13.16,13.05,13.14,8575048.0,10.6792,10.7281,10.6384,10.7118,8575048.0
2016-03-08 12:00:00,13.15,13.28,13.13,13.28,9184631.0,10.72,10.8259,10.7037,10.8259,9184631.0
2016-03-08 12:30:00,13.27,13.29,13.11,13.12,7777482.0,10.8178,10.8341,10.6874,10.6955,7777482.0
2016-03-08 13:00:00,13.12,13.2,13.1,13.18,6144838.0,10.6955,10.7607,10.6792,10.7444,6144838.0
2016-03-08 13:30:00,13.17,13.22,13.16,13.2,4004022.0,10.7363,10.777,10.7281,10.7607,4004022.0
2016-03-08 14:00:00,13.19,13.24,13.15,13.17,4957366.0,10.7526,10.7933,10.72,10.7363,4957366.0
2016-03-08 14:30:00,13.17,13.18,13.13,13.18,3610494.0,10.7363,10.7444,10.7037,10.7444,3610494.0
2016-03-08 15:00:00,13.18,13.19,13.1,13.12,5879755.0,10.7444,10.7526,10.6792,10.6955,5879755.0
2016-03-08 15:30:00,13.12,13.13,13.05,13.07,12499386.0,10.6955,10.7037,10.6384,10.6548,12499386.0
2016-03-09 09:30:00,13.17,13.22,13.02,13.1,13067758.0,10.7363,10.777,10.614,10.6792,13067758.0
2016-03-09 10:00:00,13.09,13.1,13.0,13.03,11278425.0,10.6711,10.6792,10.5977,10.6221,11278425.0
2016-03-09 10:30:00,13.03,13.16,13.02,13.06,11283703.0,10.6221,10.7281,10.614,10.6466,11283703.0
2016-03-09 11:00:00,13.06,13.24,13.05,13.23,7190565.0,10.6466,10.7933,10.6384,10.7852,7190565.0
2016-03-09 11:30:00,13.23,13.27,13.2,13.25,7557522.0,10.7852,10.8178,10.7607,10.8015,7557522.0
2016-03-09 12:00:00,13.25,13.25,13.19,13.21,2809905.0,10.8015,10.8015,10.7526,10.7689,2809905.0
2016-03-09 12:30:00,13.21,13.23,13.13,13.14,3763020.0,10.7689,10.7852,10.7037,10.7118,3763020.0
2016-03-09 13:00:00,13.13,13.16,13.09,13.1,3773308.0,10.7037,10.7281,10.6711,10.6792,3773308.0
2016-03-09 13:30:00,13.09,13.18,13.08,13.16,4221546.0,10.6711,10.7444,10.6629,10.7281,4221546.0
2016-03-09 14:00:00,13.16,13.19,13.13,13.17,3260843.0,10.7281,10.7526,10.7037,10.7363,3260843.0
2016-03-09 14:30:00,13.16,13.17,13.11,13.13,2880563.0,10.7281,10.7363,10.6874,10.7037,2880563.0
2016-03-09 15:00:00,13.13,13.14,13.08,13.11,5789711.0,10.7037,10.7118,10.6629,10.6874,5789711.0
2016-03-09 15:30:00,13.11,13.14,13.09,13.13,8065536.0,10.6874,10.7118,10.6711,10.7037,8065536.0
2016-03-10 09:30:00,13.23,13.36,13.14,13.35,17272812.0,10.7852,10.8912,10.7118,10.883,17272812.0
2016-03-10 10:00:00,13.36,13.4,13.27,13.29,9810381.0,10.8912,10.9238,10.8178,10.8341,9810381.0
2016-03-10 10:30:00,13.28,13.3,13.19,13.25,10713052.0,10.8259,10.8422,10.7526,10.8015,10713052.0
2016-03-10 11:00:00,13.25,13.26,13.11,13.16,10863576.0,10.8015,10.8096,10.6874,10.7281,10863576.0
2016-03-10 11:30:00,13.15,13.19,13.09,13.16,6123208.0,10.72,10.7526,10.6711,10.7281,6123208.0
2016-03-10 12:00:00,13.16,13.19,13.09,13.1,5068218.0,10.7281,10.7526,10.6711,10.6792,5068218.0
2016-03-10 12:30:00,13.11,13.12,13.0,13.07,6976301.0,10.6874,10.6955,10.5977,10.6548,6976301.0
2016-03-10 13:00:00,13.07,13.12,13.01,13.11,5185429.0,10.6548,10.6955,10.6058,10.6874,5185429.0
2016-03-10 13:30:00,13.1,13.15,13.09,13.1,7944410.0,10.6792,10.72,10.6711,10.6792,7944410.0
2016-03-10 14:00:00,13.11,13.15,13.06,13.15,5304065.0,10.6874,10.72,10.6466,10.72,5304065.0
2016-03-10 14:30:00,13.15,13.25,13.12,13.21,7909054.0,10.72,10.8015,10.6955,10.7689,7909054.0
2016-03-10 15:00:00,13.21,13.36,13.18,13.35,10957597.0,10.7689,10.8912,10.7444,10.883,10957597.0
2016-03-10 15:30:00,13.34,13.37,13.26,13.28,11983071.0,10.8749,10.8993,10.8096,10.8259,11983071.0
2016-03-11 09:30:00,13.44,13.52,13.38,13.41,13724020.0,10.9564,11.0216,10.9075,10.9319,13724020.0
2016-03-11 10:00:00,13.41,13.5,13.37,13.47,9089025.0,10.9319,11.0053,10.8993,10.9808,9089025.0
2016-03-11 10:30:00,13.47,13.55,13.46,13.49,7511556.0,10.9808,11.0461,10.9727,10.9971,7511556.0
2016-03-11 11:00:00,13.49,13.61,13.48,13.58,7169244.0,10.9971,11.095,10.989,11.0705,7169244.0
2016-03-11 11:30:00,13.58,13.6,13.55,13.59,4382391.0,11.0705,11.0868,11.0461,11.0787,4382391.0
2016-03-11 12:00:00,13.59,13.64,13.56,13.63,11770045.0,11.0787,11.1194,11.0542,11.1113,11770045.0
2016-03-11 12:30:00,13.63,13.66,13.59,13.6,6468259.0,11.1113,11.1357,11.0787,11.0868,6468259.0
2016-03-11 13:00:00,13.61,13.64,13.58,13.63,4989295.0,11.095,11.1194,11.0705,11.1113,4989295.0
2016-03-11 13:30:00,13.64,13.66,13.58,13.64,4688066.0,11.1194,11.1357,11.0705,11.1194,4688066.0
2016-03-11 14:00:00,13.64,13.67,13.64,13.66,4112975.0,11.1194,11.1439,11.1194,11.1357,4112975.0
2016-03-11 14:30:00,13.66,13.68,13.63,13.65,3839546.0,11.1357,11.152,11.1113,11.1276,3839546.0
2016-03-11 15:00:00,13.65,13.8,13.63,13.79,12419513.0,11.1276,11.2499,11.1113,11.2417,12419513.0
2016-03-11 15:30:00,13.79,13.84,13.74,13.78,20562594.0,11.2417,11.2825,11.2009,11.2335,20562594.0
2016-03-14 09:30:00,13.72,13.74,13.49,13.57,15290454.0,11.1846,11.2009,10.9971,11.0624,15290454.0
2016-03-14 10:00:00,13.57,13.63,13.52,13.62,6968278.0,11.0624,11.1113,11.0216,11.1031,6968278.0
2016-03-14 10:30:00,13.62,13.72,13.6,13.63,7421914.0,11.1031,11.1846,11.0868,11.1113,7421914.0
2016-03-14 11:00:00,13.64,13.66,13.57,13.58,5135491.0,11.1194,11.1357,11.0624,11.0705,5135491.0
2016-03-14 11:30:00,13.58,13.63,13.54,13.54,4455699.0,11.0705,11.1113,11.0379,11.0379,4455699.0
2016-03-14 12:00:00,13.55,13.62,13.53,13.6,4109959.0,11.0461,11.1031,11.0297,11.0868,4109959.0
2016-03-14 12:30:00,13.59,13.63,13.59,13.61,4105562.0,11.0787,11.1113,11.0787,11.095,4105562.0
2016-03-14 13:00:00,13.61,13.64,13.59,13.63,3726990.0,11.095,11.1194,11.0787,11.1113,3726990.0
2016-03-14 13:30:00,13.62,13.64,13.59,13.62,3624957.0,11.1031,11.1194,11.0787,11.1031,3624957.0
2016-03-14 14:00:00,13.62,13.68,13.59,13.68,5570205.0,11.1031,11.152,11.0787,11.152,5570205.0
2016-03-14 14:30:00,13.68,13.72,13.64,13.68,6118167.0,11.152,11.1846,11.1194,11.152,6118167.0
2016-03-14 15:00:00,13.68,13.72,13.64,13.7,6121705.0,11.152,11.1846,11.1194,11.1683,6121705.0
2016-03-14 15:30:00,13.69,13.7,13.63,13.64,9466865.0,11.1602,11.1683,11.1113,11.1194,9466865.0
2016-03-15 09:30:00,13.51,13.6,13.43,13.49,11028625.0,11.0134,11.0868,10.9482,10.9971,11028625.0
2016-03-15 10:00:00,13.49,13.5,13.43,13.48,6559736.0,10.9971,11.0053,10.9482,10.989,6559736.0
2016-03-15 10:30:00,13.48,13.49,13.39,13.42,7308556.0,10.989,10.9971,10.9156,10.9401,7308556.0
2016-03-15 11:00:00,13.42,13.5,13.41,13.49,5257832.0,10.9401,11.0053,10.9319,10.9971,5257832.0
2016-03-15 11:30:00,13.5,13.52,13.46,13.5,4885454.0,11.0053,11.0216,10.9727,11.0053,4885454.0
2016-03-15 12:00:00,13.5,13.53,13.48,13.5,4074644.0,11.0053,11.0297,10.989,11.0053,4074644.0
2016-03-15 12:30:00,13.5,13.5,13.42,13.45,3737251.0,11.0053,11.0053,10.9401,10.9645,3737251.0
2016-03-15 13:00:00,13.45,13.46,13.43,13.45,3555155.0,10.9645,10.9727,10.9482,10.9645,3555155.0
2016-03-15 13:30:00,13.45,13.49,13.44,13.47,3597767.0,10.9645,10.9971,10.9564,10.9808,3597767.0
2016-03-15 14:00:00,13.47,13.53,13.46,13.5,5254698.0,10.9808,11.0297,10.9727,11.0053,5254698.0
2016-03-15 14:30:00,13.5,13.53,13.48,13.5,4964838.0,11.0053,11.0297,10.989,11.0053,4964838.0
2016-03-15 15:00:00,13.49,13.57,13.48,13.52,7485083.0,10.9971,11.0624,10.989,11.0216,7485083.0
2016-03-15 15:30:00,13.53,13.57,13.51,13.57,8578590.0,11.0297,11.0624,11.0134,11.0624,8578590.0
2016-03-16 09:30:00,13.51,13.79,13.48,13.71,12954955.0,11.0134,11.2417,10.989,11.1765,12954955.0
2016-03-16 10:00:00,13.71,13.77,13.66,13.76,7276220.0,11.1765,11.2254,11.1357,11.2172,7276220.0
2016-03-16 10:30:00,13.77,13.81,13.73,13.75,7018585.0,11.2254,11.258,11.1928,11.2091,7018585.0
2016-03-16 11:00:00,13.75,13.77,13.72,13.73,4945975.0,11.2091,11.2254,11.1846,11.1928,4945975.0
2016-03-16 11:30:00,13.73,13.76,13.64,13.66,5407513.0,11.1928,11.2172,11.1194,11.1357,5407513.0
2016-03-16 12:00:00,13.66,13.68,13.59,13.6,2944214.0,11.1357,11.152,11.0787,11.0868,2944214.0
2016-03-16 12:30:00,13.59,13.6,13.53,13.59,4693143.0,11.0787,11.0868,11.0297,11.0787,4693143.0
2016-03-16 13:00:00,13.58,13.6,13.52,13.54,4308358.0,11.0705,11.0868,11.0216,11.0379,4308358.0
2016-03-16 13:30:00,13.54,13.56,13.48,13.52,5719966.0,11.0379,11.0542,10.989,11.0216,5719966.0
2016-03-16 14:00:00,13.52,13.56,13.09,13.23,38617848.0,11.0216,11.0542,10.6711,10.7852,38617848.0
2016-03-16 14:30:00,13.24,13.35,13.18,13.24,23900351.0,10.7933,10.883,10.7444,10.7933,23900351.0
2016-03-16 15:00:00,13.24,13.36,13.22,13.35,9508083.0,10.7933,10.8912,10.777,10.883,9508083.0
2016-03-16 15:30:00,13.35,13.38,13.3,13.32,12473376.0,10.883,10.9075,10.8422,10.8586,12473376.0
2016-03-17 09:30:00,13.22,13.25,13.05,13.09,16877905.0,10.777,10.8015,10.6384,10.6711,16877905.0
2016-03-17 10:00:00,13.09,13.2,13.08,13.19,9225319.0,10.6711,10.7607,10.6629,10.7526,9225319.0
2016-03-17 10:30:00,13.19,13.33,13.18,13.31,10707075.0,10.7526,10.8667,10.7444,10.8504,10707075.0
2016-03-17 11:00:00,13.32,13.35,13.26,13.3,6636760.0,10.8586,10.883,10.8096,10.8422,6636760.0
2016-03-17 11:30:00,13.31,13.32,13.18,13.2,8449833.0,10.8504,10.8586,10.7444,10.7607,8449833.0
2016-03-17 12:00:00,13.2,13.25,13.18,13.24,6296577.0,10.7607,10.8015,10.7444,10.7933,6296577.0
2016-03-17 12:30:00,13.25,13.32,13.21,13.28,9296420.0,10.8015,10.8586,10.7689,10.8259,9296420.0
2016-03-17 13:00:00,13.29,13.31,13.22,13.29,5624267.0,10.8341,10.8504,10.777,10.8341,5624267.0
2016-03-17 13:30:00,13.3,13.42,13.27,13.41,7804015.0,10.8422,10.9401,10.8178,10.9319,7804015.0
2016-03-17 14:00:00,13.42,13.48,13.38,13.4,9179575.0,10.9401,10.989,10.9075,10.9238,9179575.0
2016-03-17 14:30:00,13.4,13.42,13.37,13.38,4763223.0,10.9238,10.9401,10.8993,10.9075,4763223.0
2016-03-17 15:00:00,13.38,13.41,13.34,13.39,5655088.0,10.9075,10.9319,10.8749,10.9156,5655088.0
2016-03-17 15:30:00,13.4,13.43,13.37,13.4,11995645.0,10.9238,10.9482,10.8993,10.9238,11995645.0
2016-03-18 09:30:00,13.68,13.79,13.55,13.78,33240923.0,11.152,11.2417,11.0461,11.2335,33240923.0
2016-03-18 10:00:00,13.77,13.88,13.75,13.79,12821711.0,11.2254,11.3151,11.2091,11.2417,12821711.0
2016-03-18 10:30:00,13.8,13.85,13.75,13.81,11582723.0,11.2499,11.2906,11.2091,11.258,11582723.0
2016-03-18 11:00:00,13.81,13.85,13.78,13.79,8423031.0,11.258,11.2906,11.2335,11.2417,8423031.0
2016-03-18 11:30:00,13.79,13.82,13.71,13.75,10404509.0,11.2417,11.2662,11.1765,11.2091,10404509.0
2016-03-18 12:00:00,13.75,13.78,13.73,13.76,4567132.0,11.2091,11.2335,11.1928,11.2172,4567132.0
2016-03-18 12:30:00,13.77,13.81,13.72,13.79,5929517.0,11.2254,11.258,11.1846,11.2417,5929517.0
2016-03-18 13:00:00,13.79,13.8,13.73,13.76,5212425.0,11.2417,11.2499,11.1928,11.2172,5212425.0
2016-03-18 13:30:00,13.75,13.78,13.71,13.74,6241255.0,11.2091,11.2335,11.1765,11.2009,6241255.0
2016-03-18 14:00:00,13.74,13.76,13.7,13.71,4393785.0,11.2009,11.2172,11.1683,11.1765,4393785.0
2016-03-18 14:30:00,13.7,13.77,13.69,13.74,5892876.0,11.1683,11.2254,11.1602,11.2009,5892876.0
2016-03-18 15:00:00,13.74,13.82,13.73,13.8,8128596.0,11.2009,11.2662,11.1928,11.2499,8128596.0
2016-03-18 15:30:00,13.8,13.82,13.79,13.8,11894867.0,11.2499,11.2662,11.2417,11.2499,11894867.0
2016-03-21 09:30:00,13.8,14.03,13.78,13.9,14666239.0,11.2499,11.4374,11.2335,11.3314,14666239.0
2016-03-21 10:00:00,13.91,13.91,13.77,13.83,9757467.0,11.3395,11.3395,11.2254,11.2743,9757467.0
2016-03-21 10:30:00,13.83,13.83,13.72,13.74,7067676.0,11.2743,11.2743,11.1846,11.2009,7067676.0
2016-03-21 11:00:00,13.74,13.86,13.73,13.83,7452057.0,11.2009,11.2988,11.1928,11.2743,7452057.0
2016-03-21 11:30:00,13.83,13.86,13.76,13.77,5098194.0,11.2743,11.2988,11.2172,11.2254,5098194.0
2016-03-21 12:00:00,13.77,13.81,13.73,13.74,5396857.0,11.2254,11.258,11.1928,11.2009,5396857.0
2016-03-21 12:30:00,13.74,13.8,13.74,13.79,8871228.0,11.2009,11.2499,11.2009,11.2417,8871228.0
2016-03-21 13:00:00,13.8,13.85,13.78,13.85,5348295.0,11.2499,11.2906,11.2335,11.2906,5348295.0
2016-03-21 13:30:00,13.85,13.87,13.81,13.86,7615005.0,11.2906,11.3069,11.258,11.2988,7615005.0
2016-03-21 14:00:00,13.86,13.89,13.82,13.88,6756891.0,11.2988,11.3232,11.2662,11.3151,6756891.0
2016-03-21 14:30:00,13.87,13.89,13.84,13.89,5996194.0,11.3069,11.3232,11.2825,11.3232,5996194.0
2016-03-21 15:00:00,13.88,13.89,13.85,13.86,7508588.0,11.3151,11.3232,11.2906,11.2988,7508588.0
2016-03-21 15:30:00,13.86,13.86,13.83,13.84,8548892.0,11.2988,11.2988,11.2743,11.2825,8548892.0
2016-03-22 09:30:00,13.67,13.77,13.63,13.77,12485204.0,11.1439,11.2254,11.1113,11.2254,12485204.0
2016-03-22 10:00:00,13.77,13.78,13.72,13.77,5982077.0,11.2254,11.2335,11.1846,11.2254,5982077.0
2016-03-22 10:30:00,13.77,13.79,13.71,13.71,3971937.0,11.2254,11.2417,11.1765,11.1765,3971937.0
2016-03-22 11:00:00,13.71,13.76,13.69,13.74,3532493.0,11.1765,11.2172,11.1602,11.2009,3532493.0
2016-03-22 11:30:00,13.75,13.75,13.68,13.72,3023273.0,11.2091,11.2091,11.152,11.1846,3023273.0
2016-03-22 12:00:00,13.72,13.77,13.71,13.76,3519215.0,11.1846,11.2254,11.1765,11.2172,3519215.0
2016-03-22 12:30:00,13.77,13.81,13.73,13.79,4597236.0,11.2254,11.258,11.1928,11.2417,4597236.0
2016-03-22 13:00:00,13.79,13.84,13.78,13.81,7268959.0,11.2417,11.2825,11.2335,11.258,7268959.0
2016-03-22 13:30:00,13.81,13.84,13.79,13.81,4778977.0,11.258,11.2825,11.2417,11.258,4778977.0
2016-03-22 14:00:00,13.82,13.84,13.76,13.8,5353344.0,11.2662,11.2825,11.2172,11.2499,5353344.0
2016-03-22 14:30:00,13.8,13.82,13.73,13.74,4750364.0,11.2499,11.2662,11.1928,11.2009,4750364.0
2016-03-22 15:00:00,13.73,13.77,13.71,13.75,4572497.0,11.1928,11.2254,11.1765,11.2091,4572497.0
2016-03-22 15:30:00,13.75,13.79,13.74,13.78,11793654.0,11.2091,11.2417,11.2009,11.2335,11793654.0
2016-03-23 09:30:00,13.77,13.83,13.75,13.78,9303685.0,11.2254,11.2743,11.2091,11.2335,9303685.0
2016-03-23 10:00:00,13.78,13.8,13.73,13.77,5517789.0,11.2335,11.2499,11.1928,11.2254,5517789.0
2016-03-23 10:30:00,13.78,13.8,13.7,13.71,6399526.0,11.2335,11.2499,11.1683,11.1765,6399526.0
2016-03-23 11:00:00,13.71,13.74,13.68,13.74,7919540.0,11.1765,11.2009,11.152,11.2009,7919540.0
2016-03-23 11:30:00,13.73,13.74,13.67,13.72,5687706.0,11.1928,11.2009,11.1439,11.1846,5687706.0
2016-03-23 12:00:00,13.71,13.72,13.69,13.71,3412882.0,11.1765,11.1846,11.1602,11.1765,3412882.0
2016-03-23 12:30:00,13.72,13.75,13.68,13.71,3896224.0,11.1846,11.2091,11.152,11.1765,3896224.0
2016-03-23 13:00:00,13.71,13.72,13.66,13.67,5649370.0,11.1765,11.1846,11.1357,11.1439,5649370.0
2016-03-23 13:30:00,13.67,13.69,13.62,13.68,5073523.0,11.1439,11.1602,11.1031,11.152,5073523.0
2016-03-23 14:00:00,13.69,13.71,13.63,13.65,4346013.0,11.1602,11.1765,11.1113,11.1276,4346013.0
2016-03-23 14:30:00,13.64,13.7,13.64,13.65,7114457.0,11.1194,11.1683,11.1194,11.1276,7114457.0
2016-03-23 15:00:00,13.66,13.67,13.62,13.65,6973062.0,11.1357,11.1439,11.1031,11.1276,6973062.0
2016-03-23 15:30:00,13.65,13.67,13.6,13.6,16019481.0,11.1276,11.1439,11.0868,11.0868,16019481.0
2016-03-24 09:30:00,13.41,13.45,13.27,13.44,16626959.0,10.9319,10.9645,10.8178,10.9564,16626959.0
2016-03-24 10:00:00,13.44,13.47,13.38,13.43,8365186.0,10.9564,10.9808,10.9075,10.9482,8365186.0
2016-03-24 10:30:00,13.42,13.56,13.42,13.56,6665649.0,10.9401,11.0542,10.9401,11.0542,6665649.0
2016-03-24 11:00:00,13.56,13.58,13.5,13.51,5874662.0,11.0542,11.0705,11.0053,11.0134,5874662.0
2016-03-24 11:30:00,13.5,13.55,13.5,13.53,4885564.0,11.0053,11.0461,11.0053,11.0297,4885564.0
2016-03-24 12:00:00,13.54,13.59,13.51,13.52,4661871.0,11.0379,11.0787,11.0134,11.0216,4661871.0
2016-03-24 12:30:00,13.52,13.54,13.49,13.52,2564983.0,11.0216,11.0379,10.9971,11.0216,2564983.0
2016-03-24 13:00:00,13.52,13.57,13.52,13.55,4068781.0,11.0216,11.0624,11.0216,11.0461,4068781.0
2016-03-24 13:30:00,13.55,13.57,13.54,13.56,2189420.0,11.0461,11.0624,11.0379,11.0542,2189420.0
2016-03-24 14:00:00,13.56,13.56,13.5,13.53,3485683.0,11.0542,11.0542,11.0053,11.0297,3485683.0
2016-03-24 14:30:00,13.53,13.57,13.52,13.56,3296175.0,11.0297,11.0624,11.0216,11.0542,3296175.0
2016-03-24 15:00:00,13.56,13.63,13.54,13.63,7377194.0,11.0542,11.1113,11.0379,11.1113,7377194.0
2016-03-24 15:30:00,13.63,13.69,13.61,13.67,15519394.0,11.1113,11.1602,11.095,11.1439,15519394.0
2016-03-28 09:30:00,13.73,13.74,13.57,13.64,8252082.0,11.1928,11.2009,11.0624,11.1194,8252082.0
2016-03-28 10:00:00,13.63,13.71,13.61,13.63,5943079.0,11.1113,11.1765,11.095,11.1113,5943079.0
2016-03-28 10:30:00,13.63,13.63,13.54,13.61,3994471.0,11.1113,11.1113,11.0379,11.095,3994471.0
2016-03-28 11:00:00,13.61,13.63,13.54,13.58,2851240.0,11.095,11.1113,11.0379,11.0705,2851240.0
2016-03-28 11:30:00,13.58,13.61,13.57,13.6,2232918.0,11.0705,11.095,11.0624,11.0868,2232918.0
2016-03-28 12:00:00,13.59,13.62,13.56,13.6,2328363.0,11.0787,11.1031,11.0542,11.0868,2328363.0
2016-03-28 12:30:00,13.6,13.66,13.59,13.65,3270348.0,11.0868,11.1357,11.0787,11.1276,3270348.0
2016-03-28 13:00:00,13.66,13.67,13.64,13.66,1902666.0,11.1357,11.1439,11.1194,11.1357,1902666.0
2016-03-28 13:30:00,13.66,13.67,13.65,13.66,1487396.0,11.1357,11.1439,11.1276,11.1357,1487396.0
2016-03-28 14:00:00,13.66,13.68,13.63,13.66,3073992.0,11.1357,11.152,11.1113,11.1357,3073992.0
2016-03-28 14:30:00,13.66,13.66,13.59,13.6,2626059.0,11.1357,11.1357,11.0787,11.0868,2626059.0
2016-03-28 15:00:00,13.6,13.65,13.59,13.63,3492354.0,11.0868,11.1276,11.0787,11.1113,3492354.0
2016-03-28 15:30:00,13.63,13.64,13.59,13.61,6624143.0,11.1113,11.1194,11.0787,11.095,6624143.0
2016-03-29 09:30:00,13.54,13.54,13.34,13.41,12402576.0,11.0379,11.0379,10.8749,10.9319,12402576.0
2016-03-29 10:00:00,13.42,13.45,13.36,13.38,5672804.0,10.9401,10.9645,10.8912,10.9075,5672804.0
2016-03-29 10:30:00,13.38,13.41,13.33,13.34,5560072.0,10.9075,10.9319,10.8667,10.8749,5560072.0
2016-03-29 11:00:00,13.34,13.36,13.3,13.34,5734568.0,10.8749,10.8912,10.8422,10.8749,5734568.0
2016-03-29 11:30:00,13.35,13.35,13.32,13.34,3420059.0,10.883,10.883,10.8586,10.8749,3420059.0
2016-03-29 12:00:00,13.34,13.38,13.3,13.34,7589289.0,10.8749,10.9075,10.8422,10.8749,7589289.0
2016-03-29 12:30:00,13.34,13.36,13.27,13.29,8284862.0,10.8749,10.8912,10.8178,10.8341,8284862.0
2016-03-29 13:00:00,13.29,13.32,13.26,13.29,6151627.0,10.8341,10.8586,10.8096,10.8341,6151627.0
2016-03-29 13:30:00,13.29,13.29,13.26,13.26,6697471.0,10.8341,10.8341,10.8096,10.8096,6697471.0
2016-03-29 14:00:00,13.27,13.31,13.26,13.28,6402972.0,10.8178,10.8504,10.8096,10.8259,6402972.0
2016-03-29 14:30:00,13.28,13.35,13.28,13.35,8554610.0,10.8259,10.883,10.8259,10.883,8554610.0
2016-03-29 15:00:00,13.35,13.38,13.33,13.37,7198651.0,10.883,10.9075,10.8667,10.8993,7198651.0
2016-03-29 15:30:00,13.37,13.42,13.35,13.41,10322506.0,10.8993,10.9401,10.883,10.9319,10322506.0
2016-03-30 09:30:00,13.49,13.62,13.46,13.58,12123488.0,10.9971,11.1031,10.9727,11.0705,12123488.0
2016-03-30 10:00:00,13.58,13.6,13.52,13.55,7404832.0,11.0705,11.0868,11.0216,11.0461,7404832.0
2016-03-30 10:30:00,13.55,13.66,13.55,13.59,7773314.0,11.0461,11.1357,11.0461,11.0787,7773314.0
2016-03-30 11:00:00,13.58,13.61,13.54,13.54,4673371.0,11.0705,11.095,11.0379,11.0379,4673371.0
2016-03-30 11:30:00,13.54,13.55,13.5,13.53,4533038.0,11.0379,11.0461,11.0053,11.0297,4533038.0
2016-03-30 12:00:00,13.53,13.59,13.51,13.52,5746258.0,11.0297,11.0787,11.0134,11.0216,5746258.0
2016-03-30 12:30:00,13.52,13.55,13.48,13.52,6845079.0,11.0216,11.0461,10.989,11.0216,6845079.0
2016-03-30 13:00:00,13.52,13.53,13.46,13.49,6180080.0,11.0216,11.0297,10.9727,10.9971,6180080.0
2016-03-30 13:30:00,13.48,13.53,13.46,13.52,2977646.0,10.989,11.0297,10.9727,11.0216,2977646.0
2016-03-30 14:00:00,13.52,13.53,13.49,13.51,3184524.0,11.0216,11.0297,10.9971,11.0134,3184524.0
2016-03-30 14:30:00,13.51,13.53,13.49,13.5,2625827.0,11.0134,11.0297,10.9971,11.0053,2625827.0
2016-03-30 15:00:00,13.5,13.57,13.49,13.54,5809863.0,11.0053,11.0624,10.9971,11.0379,5809863.0
2016-03-30 15:30:00,13.54,13.55,13.47,13.49,8750079.0,11.0379,11.0461,10.9808,10.9971,8750079.0
2016-03-31 09:30:00,13.49,13.67,13.47,13.63,12014073.0,10.9971,11.1439,10.9808,11.1113,12014073.0
2016-03-31 10:00:00,13.63,13.67,13.6,13.6,6197863.0,11.1113,11.1439,11.0868,11.0868,6197863.0
2016-03-31 10:30:00,13.6,13.64,13.59,13.63,5274913.0,11.0868,11.1194,11.0787,11.1113,5274913.0
2016-03-31 11:00:00,13.63,13.71,13.62,13.66,7376742.0,11.1113,11.1765,11.1031,11.1357,7376742.0
2016-03-31 11:30:00,13.66,13.68,13.64,13.67,3035187.0,11.1357,11.152,11.1194,11.1439,3035187.0
2016-03-31 12:00:00,13.66,13.68,13.65,13.66,1563626.0,11.1357,11.152,11.1276,11.1357,1563626.0
2016-03-31 12:30:00,13.66,13.66,13.61,13.61,2007764.0,11.1357,11.1357,11.095,11.095,2007764.0
2016-03-31 13:00:00,13.61,13.62,13.56,13.59,3287329.0,11.095,11.1031,11.0542,11.0787,3287329.0
2016-03-31 13:30:00,13.58,13.59,13.51,13.53,3896756.0,11.0705,11.0787,11.0134,11.0297,3896756.0
2016-03-31 14:00:00,13.53,13.53,13.48,13.49,3796979.0,11.0297,11.0297,10.989,10.9971,3796979.0
2016-03-31 14:30:00,13.49,13.51,13.45,13.47,3628375.0,10.9971,11.0134,10.9645,10.9808,3628375.0
2016-03-31 15:00:00,13.47,13.54,13.47,13.52,5372575.0,10.9808,11.0379,10.9808,11.0216,5372575.0
2016-03-31 15:30:00,13.53,13.56,13.49,13.51,11744838.0,11.0297,11.0542,10.9971,11.0134,11744838.0
2016-04-01 09:30:00,13.47,13.49,13.32,13.41,11024234.0,10.9808,10.9971,10.8586,10.9319,11024234.0
2016-04-01 10:00:00,13.42,13.54,13.4,13.54,7739672.0,10.9401,11.0379,10.9238,11.0379,7739672.0
2016-04-01 10:30:00,13.54,13.65,13.52,13.62,6085597.0,11.0379,11.1276,11.0216,11.1031,6085597.0
2016-04-01 11:00:00,13.62,13.64,13.54,13.55,4685034.0,11.1031,11.1194,11.0379,11.0461,4685034.0
2016-04-01 11:30:00,13.56,13.63,13.55,13.59,2713012.0,11.0542,11.1113,11.0461,11.0787,2713012.0
2016-04-01 12:00:00,13.59,13.61,13.55,13.57,2331913.0,11.0787,11.095,11.0461,11.0624,2331913.0
2016-04-01 12:30:00,13.56,13.6,13.55,13.59,2956501.0,11.0542,11.0868,11.0461,11.0787,2956501.0
2016-04-01 13:00:00,13.58,13.64,13.57,13.63,3709802.0,11.0705,11.1194,11.0624,11.1113,3709802.0
2016-04-01 13:30:00,13.63,13.64,13.6,13.62,3961191.0,11.1113,11.1194,11.0868,11.1031,3961191.0
2016-04-01 14:00:00,13.62,13.63,13.56,13.58,2150935.0,11.1031,11.1113,11.0542,11.0705,2150935.0
2016-04-01 14:30:00,13.58,13.62,13.56,13.58,3168533.0,11.0705,11.1031,11.0542,11.0705,3168533.0
2016-04-01 15:00:00,13.58,13.61,13.55,13.57,3652763.0,11.0705,11.095,11.0461,11.0624,3652763.0
2016-04-01 15:30:00,13.57,13.61,13.55,13.56,11950386.0,11.0624,11.095,11.0461,11.0542,11950386.0
2016-04-04 09:30:00,13.54,13.57,13.41,13.57,9005096.0,11.0379,11.0624,10.9319,11.0624,9005096.0
2016-04-04 10:00:00,13.57,13.64,13.53,13.61,5615035.0,11.0624,11.1194,11.0297,11.095,5615035.0
2016-04-04 10:30:00,13.61,13.65,13.52,13.54,4311959.0,11.095,11.1276,11.0216,11.0379,4311959.0
2016-04-04 11:00:00,13.54,13.57,13.5,13.55,4676946.0,11.0379,11.0624,11.0053,11.0461,4676946.0
2016-04-04 11:30:00,13.56,13.59,13.55,13.59,2454743.0,11.0542,11.0787,11.0461,11.0787,2454743.0
2016-04-04 12:00:00,13.59,13.63,13.58,13.61,2500318.0,11.0787,11.1113,11.0705,11.095,2500318.0
2016-04-04 12:30:00,13.61,13.62,13.58,13.62,2898990.0,11.095,11.1031,11.0705,11.1031,2898990.0
2016-04-04 13:00:00,13.62,13.62,13.57,13.58,2696526.0,11.1031,11.1031,11.0624,11.0705,2696526.0
2016-04-04 13:30:00,13.58,13.59,13.52,13.53,2790179.0,11.0705,11.0787,11.0216,11.0297,2790179.0
2016-04-04 14:00:00,13.53,13.54,13.49,13.52,2714082.0,11.0297,11.0379,10.9971,11.0216,2714082.0
2016-04-04 14:30:00,13.51,13.56,13.51,13.54,3007613.0,11.0134,11.0542,11.0134,11.0379,3007613.0
2016-04-04 15:00:00,13.54,13.57,13.49,13.49,3554171.0,11.0379,11.0624,10.9971,10.9971,3554171.0
2016-04-04 15:30:00,13.5,13.52,13.48,13.52,8710822.0,11.0053,11.0216,10.989,11.0216,8710822.0
2016-04-05 09:30:00,13.3,13.34,13.18,13.24,13815392.0,10.8422,10.8749,10.7444,10.7933,13815392.0
2016-04-05 10:00:00,13.24,13.28,13.21,13.24,7545655.0,10.7933,10.8259,10.7689,10.7933,7545655.0
2016-04-05 10:30:00,13.24,13.26,13.2,13.22,5169568.0,10.7933,10.8096,10.7607,10.777,5169568.0
2016-04-05 11:00:00,13.23,13.29,13.21,13.24,5706082.0,10.7852,10.8341,10.7689,10.7933,5706082.0
2016-04-05 11:30:00,13.25,13.26,13.21,13.26,6090757.0,10.8015,10.8096,10.7689,10.8096,6090757.0
2016-04-05 12:00:00,13.25,13.28,13.22,13.25,3812874.0,10.8015,10.8259,10.777,10.8015,3812874.0
2016-04-05 12:30:00,13.23,13.26,13.22,13.23,2018434.0,10.7852,10.8096,10.777,10.7852,2018434.0
2016-04-05 13:00:00,13.23,13.26,13.2,13.24,4088657.0,10.7852,10.8096,10.7607,10.7933,4088657.0
2016-04-05 13:30:00,13.25,13.25,13.2,13.23,3424231.0,10.8015,10.8015,10.7607,10.7852,3424231.0
2016-04-05 14:00:00,13.23,13.25,13.21,13.24,2501459.0,10.7852,10.8015,10.7689,10.7933,2501459.0
2016-04-05 14:30:00,13.24,13.26,13.23,13.24,2572498.0,10.7933,10.8096,10.7852,10.7933,2572498.0
2016-04-05 15:00:00,13.24,13.24,13.2,13.21,3585971.0,10.7933,10.7933,10.7607,10.7689,3585971.0
2016-04-05 15:30:00,13.2,13.22,13.16,13.18,10232454.0,10.7607,10.777,10.7281,10.7444,10232454.0
2016-04-06 09:30:00,13.2,13.23,13.11,13.15,7788070.0,10.7607,10.7852,10.6874,10.72,7788070.0
2016-04-06 10:00:00,13.14,13.2,13.12,13.14,4479096.0,10.7118,10.7607,10.6955,10.7118,4479096.0
2016-04-06 10:30:00,13.15,13.23,13.11,13.21,5973503.0,10.72,10.7852,10.6874,10.7689,5973503.0
2016-04-06 11:00:00,13.21,13.23,13.19,13.23,3745158.0,10.7689,10.7852,10.7526,10.7852,3745158.0
2016-04-06 11:30:00,13.23,13.3,13.22,13.27,4893615.0,10.7852,10.8422,10.777,10.8178,4893615.0
2016-04-06 12:00:00,13.28,13.29,13.24,13.27,2059607.0,10.8259,10.8341,10.7933,10.8178,2059607.0
2016-04-06 12:30:00,13.26,13.27,13.24,13.24,2096456.0,10.8096,10.8178,10.7933,10.7933,2096456.0
2016-04-06 13:00:00,13.25,13.3,13.24,13.27,2485300.0,10.8015,10.8422,10.7933,10.8178,2485300.0
2016-04-06 13:30:00,13.28,13.3,13.23,13.23,2680704.0,10.8259,10.8422,10.7852,10.7852,2680704.0
2016-04-06 14:00:00,13.24,13.27,13.2,13.21,5941383.0,10.7933,10.8178,10.7607,10.7689,5941383.0
2016-04-06 14:30:00,13.21,13.23,13.15,13.21,5025133.0,10.7689,10.7852,10.72,10.7689,5025133.0
2016-04-06 15:00:00,13.21,13.28,13.19,13.28,5018277.0,10.7689,10.8259,10.7526,10.8259,5018277.0
2016-04-06 15:30:00,13.27,13.28,13.24,13.28,5786607.0,10.8178,10.8259,10.7933,10.8259,5786607.0
2016-04-07 09:30:00,13.15,13.21,13.09,13.12,9786741.0,10.72,10.7689,10.6711,10.6955,9786741.0
2016-04-07 10:00:00,13.12,13.13,13.03,13.03,8514507.0,10.6955,10.7037,10.6221,10.6221,8514507.0
2016-04-07 10:30:00,13.04,13.06,13.02,13.04,6811834.0,10.6303,10.6466,10.614,10.6303,6811834.0
2016-04-07 11:00:00,13.03,13.05,13.0,13.0,6121654.0,10.6221,10.6384,10.5977,10.5977,6121654.0
2016-04-07 11:30:00,13.01,13.03,12.96,12.98,7583677.0,10.6058,10.6221,10.5651,10.5814,7583677.0
2016-04-07 12:00:00,12.98,13.0,12.92,12.95,6256632.0,10.5814,10.5977,10.5325,10.5569,6256632.0
2016-04-07 12:30:00,12.95,12.96,12.9,12.96,5142097.0,10.5569,10.5651,10.5162,10.5651,5142097.0
2016-04-07 13:00:00,12.95,13.0,12.94,12.96,3405001.0,10.5569,10.5977,10.5488,10.5651,3405001.0
2016-04-07 13:30:00,12.96,12.98,12.88,12.88,5538004.0,10.5651,10.5814,10.4999,10.4999,5538004.0
2016-04-07 14:00:00,12.88,12.89,12.75,12.79,12267847.0,10.4999,10.508,10.3939,10.4265,12267847.0
2016-04-07 14:30:00,12.79,12.83,12.75,12.78,7002940.0,10.4265,10.4591,10.3939,10.4183,7002940.0
2016-04-07 15:00:00,12.78,12.88,12.77,12.88,7583538.0,10.4183,10.4999,10.4102,10.4999,7583538.0
2016-04-07 15:30:00,12.88,12.89,12.82,12.87,12398982.0,10.4999,10.508,10.451,10.4917,12398982.0
2016-04-08 09:30:00,13.01,13.07,12.96,13.07,11885457.0,10.6058,10.6548,10.5651,10.6548,11885457.0
2016-04-08 10:00:00,13.07,13.1,13.05,13.08,7136389.0,10.6548,10.6792,10.6384,10.6629,7136389.0
2016-04-08 10:30:00,13.08,13.14,13.07,13.1,7947203.0,10.6629,10.7118,10.6548,10.6792,7947203.0
2016-04-08 11:00:00,13.1,13.14,13.03,13.06,5453460.0,10.6792,10.7118,10.6221,10.6466,5453460.0
2016-04-08 11:30:00,13.05,13.06,12.97,13.01,5963319.0,10.6384,10.6466,10.5732,10.6058,5963319.0
2016-04-08 12:00:00,13.01,13.03,12.96,12.96,4002914.0,10.6058,10.6221,10.5651,10.5651,4002914.0
2016-04-08 12:30:00,12.96,13.0,12.94,12.97,2598666.0,10.5651,10.5977,10.5488,10.5732,2598666.0
2016-04-08 13:00:00,12.97,12.98,12.92,12.95,3449125.0,10.5732,10.5814,10.5325,10.5569,3449125.0
2016-04-08 13:30:00,12.95,12.99,12.93,12.98,3100181.0,10.5569,10.5895,10.5406,10.5814,3100181.0
2016-04-08 14:00:00,12.98,13.0,12.96,12.98,2419359.0,10.5814,10.5977,10.5651,10.5814,2419359.0
2016-04-08 14:30:00,12.97,12.98,12.91,12.92,2519783.0,10.5732,10.5814,10.5243,10.5325,2519783.0
2016-04-08 15:00:00,12.92,12.94,12.88,12.9,4729889.0,10.5325,10.5488,10.4999,10.5162,4729889.0
2016-04-08 15:30:00,12.89,12.91,12.86,12.88,9663496.0,10.508,10.5243,10.4836,10.4999,9663496.0
2016-04-11 09:30:00,12.92,13.05,12.88,13.04,13674942.0,10.5325,10.6384,10.4999,10.6303,13674942.0
2016-04-11 10:00:00,13.04,13.09,13.02,13.04,7407079.0,10.6303,10.6711,10.614,10.6303,7407079.0
2016-04-11 10:30:00,13.05,13.07,12.98,12.99,6116204.0,10.6384,10.6548,10.5814,10.5895,6116204.0
2016-04-11 11:00:00,12.99,12.99,12.92,12.97,7979713.0,10.5895,10.5895,10.5325,10.5732,7979713.0
2016-04-11 11:30:00,12.97,13.02,12.92,13.02,4732960.0,10.5732,10.614,10.5325,10.614,4732960.0
2016-04-11 12:00:00,13.02,13.07,13.0,13.01,5381355.0,10.614,10.6548,10.5977,10.6058,5381355.0
2016-04-11 12:30:00,13.01,13.06,13.0,13.05,2423298.0,10.6058,10.6466,10.5977,10.6384,2423298.0
2016-04-11 13:00:00,13.04,13.08,13.01,13.03,3723790.0,10.6303,10.6629,10.6058,10.6221,3723790.0
2016-04-11 13:30:00,13.04,13.06,13.01,13.04,2444870.0,10.6303,10.6466,10.6058,10.6303,2444870.0
2016-04-11 14:00:00,13.05,13.07,13.03,13.03,4848379.0,10.6384,10.6548,10.6221,10.6221,4848379.0
2016-04-11 14:30:00,13.04,13.07,13.02,13.05,2378252.0,10.6303,10.6548,10.614,10.6384,2378252.0
2016-04-11 15:00:00,13.06,13.06,12.98,12.99,3269667.0,10.6466,10.6466,10.5814,10.5895,3269667.0
2016-04-11 15:30:00,12.98,13.0,12.94,12.97,8887870.0,10.5814,10.5977,10.5488,10.5732,8887870.0
2016-04-12 09:30:00,13.0,13.15,13.0,13.08,10378849.0,10.5977,10.72,10.5977,10.6629,10378849.0
2016-04-12 10:00:00,13.08,13.08,12.93,12.98,7732842.0,10.6629,10.6629,10.5406,10.5814,7732842.0
2016-04-12 10:30:00,12.97,13.09,12.97,13.07,8400398.0,10.5732,10.6711,10.5732,10.6548,8400398.0
2016-04-12 11:00:00,13.07,13.12,13.03,13.11,5053871.0,10.6548,10.6955,10.6221,10.6874,5053871.0
2016-04-12 11:30:00,13.11,13.13,13.06,13.07,3678443.0,10.6874,10.7037,10.6466,10.6548,3678443.0
2016-04-12 12:00:00,13.07,13.15,13.05,13.14,5199775.0,10.6548,10.72,10.6384,10.7118,5199775.0
2016-04-12 12:30:00,13.14,13.2,13.14,13.18,5657327.0,10.7118,10.7607,10.7118,10.7444,5657327.0
2016-04-12 13:00:00,13.18,13.2,13.17,13.19,4639881.0,10.7444,10.7607,10.7363,10.7526,4639881.0
2016-04-12 13:30:00,13.19,13.21,13.15,13.2,5322992.0,10.7526,10.7689,10.72,10.7607,5322992.0
2016-04-12 14:00:00,13.2,13.25,13.18,13.21,5382823.0,10.7607,10.8015,10.7444,10.7689,5382823.0
2016-04-12 14:30:00,13.22,13.32,13.21,13.31,9054731.0,10.777,10.8586,10.7689,10.8504,9054731.0
2016-04-12 15:00:00,13.31,13.33,13.25,13.27,7936675.0,10.8504,10.8667,10.8015,10.8178,7936675.0
2016-04-12 15:30:00,13.27,13.3,13.22,13.28,13391482.0,10.8178,10.8422,10.777,10.8259,13391482.0
2016-04-13 09:30:00,13.55,13.76,13.53,13.65,29319935.0,11.0461,11.2172,11.0297,11.1276,29319935.0
2016-04-13 10:00:00,13.65,13.67,13.56,13.67,9956229.0,11.1276,11.1439,11.0542,11.1439,9956229.0
2016-04-13 10:30:00,13.67,13.74,13.61,13.68,9691661.0,11.1439,11.2009,11.095,11.152,9691661.0
2016-04-13 11:00:00,13.67,13.72,13.66,13.72,6772888.0,11.1439,11.1846,11.1357,11.1846,6772888.0
2016-04-13 11:30:00,13.72,13.83,13.71,13.78,12005918.0,11.1846,11.2743,11.1765,11.2335,12005918.0
2016-04-13 12:00:00,13.78,13.8,13.72,13.77,6694674.0,11.2335,11.2499,11.1846,11.2254,6694674.0
2016-04-13 12:30:00,13.77,13.83,13.75,13.82,6581440.0,11.2254,11.2743,11.2091,11.2662,6581440.0
2016-04-13 13:00:00,13.82,13.83,13.75,13.8,5964535.0,11.2662,11.2743,11.2091,11.2499,5964535.0
2016-04-13 13:30:00,13.8,13.85,13.79,13.85,5649125.0,11.2499,11.2906,11.2417,11.2906,5649125.0
2016-04-13 14:00:00,13.84,13.85,13.79,13.79,5644061.0,11.2825,11.2906,11.2417,11.2417,5644061.0
2016-04-13 14:30:00,13.79,13.81,13.73,13.74,6260297.0,11.2417,11.258,11.1928,11.2009,6260297.0
2016-04-13 15:00:00,13.74,13.77,13.73,13.75,6268009.0,11.2009,11.2254,11.1928,11.2091,6268009.0
2016-04-13 15:30:00,13.76,13.79,13.74,13.77,16560183.0,11.2172,11.2417,11.2009,11.2254,16560183.0
2016-04-14 09:30:00,13.71,14.04,13.7,13.9,34372536.0,11.1765,11.4455,11.1683,11.3314,34372536.0
2016-04-14 10:00:00,13.9,14.01,13.88,13.97,17137413.0,11.3314,11.421,11.3151,11.3884,17137413.0
2016-04-14 10:30:00,13.97,14.0,13.93,14.0,10458908.0,11.3884,11.4129,11.3558,11.4129,10458908.0
2016-04-14 11:00:00,13.99,14.11,13.98,14.09,14024794.0,11.4047,11.5026,11.3966,11.4863,14024794.0
2016-04-14 11:30:00,14.09,14.22,14.08,14.2,15889197.0,11.4863,11.5922,11.4781,11.5759,15889197.0
2016-04-14 12:00:00,14.2,14.28,14.17,14.21,14100305.0,11.5759,11.6412,11.5515,11.5841,14100305.0
2016-04-14 12:30:00,14.21,14.25,14.14,14.21,8144463.0,11.5841,11.6167,11.527,11.5841,8144463.0
2016-04-14 13:00:00,14.21,14.22,14.09,14.12,7279365.0,11.5841,11.5922,11.4863,11.5107,7279365.0
2016-04-14 13:30:00,14.12,14.14,14.06,14.1,7083891.0,11.5107,11.527,11.4618,11.4944,7083891.0
2016-04-14 14:00:00,14.09,14.24,14.09,14.21,8841676.0,11.4863,11.6085,11.4863,11.5841,8841676.0
2016-04-14 14:30:00,14.2,14.21,14.14,14.17,5731249.0,11.5759,11.5841,11.527,11.5515,5731249.0
2016-04-14 15:00:00,14.17,14.22,14.16,14.21,8286124.0,11.5515,11.5922,11.5433,11.5841,8286124.0
2016-04-14 15:30:00,14.21,14.22,14.12,14.14,17639332.0,11.5841,11.5922,11.5107,11.527,17639332.0
2016-04-15 09:30:00,14.27,14.29,14.08,14.13,16699614.0,11.633,11.6493,11.4781,11.5189,16699614.0
2016-04-15 10:00:00,14.13,14.14,13.96,14.06,11754676.0,11.5189,11.527,11.3803,11.4618,11754676.0
2016-04-15 10:30:00,14.06,14.13,14.0,14.01,5998448.0,11.4618,11.5189,11.4129,11.421,5998448.0
2016-04-15 11:00:00,14.0,14.12,14.0,14.09,5517653.0,11.4129,11.5107,11.4129,11.4863,5517653.0
2016-04-15 11:30:00,14.09,14.1,14.05,14.07,3411027.0,11.4863,11.4944,11.4537,11.47,3411027.0
2016-04-15 12:00:00,14.07,14.14,14.06,14.11,5074840.0,11.47,11.527,11.4618,11.5026,5074840.0
2016-04-15 12:30:00,14.11,14.12,14.05,14.08,3176086.0,11.5026,11.5107,11.4537,11.4781,3176086.0
2016-04-15 13:00:00,14.08,14.08,14.0,14.02,3161700.0,11.4781,11.4781,11.4129,11.4292,3161700.0
2016-04-15 13:30:00,14.01,14.02,13.98,14.0,2771153.0,11.421,11.4292,11.3966,11.4129,2771153.0
2016-04-15 14:00:00,14.0,14.03,13.95,13.97,4696604.0,11.4129,11.4374,11.3721,11.3884,4696604.0
2016-04-15 14:30:00,13.98,14.0,13.97,14.0,2602804.0,11.3966,11.4129,11.3884,11.4129,2602804.0
2016-04-15 15:00:00,14.0,14.0,13.96,13.96,6126074.0,11.4129,11.4129,11.3803,11.3803,6126074.0
2016-04-15 15:30:00,13.96,14.0,13.96,13.99,9597474.0,11.3803,11.4129,11.3803,11.4047,9597474.0
2016-04-18 09:30:00,13.85,14.19,13.82,14.15,13438709.0,11.2906,11.5678,11.2662,11.5352,13438709.0
2016-04-18 10:00:00,14.16,14.2,14.07,14.14,7167124.0,11.5433,11.5759,11.47,11.527,7167124.0
2016-04-18 10:30:00,14.14,14.15,14.05,14.09,4961137.0,11.527,11.5352,11.4537,11.4863,4961137.0
2016-04-18 11:00:00,14.09,14.19,14.08,14.19,5137399.0,11.4863,11.5678,11.4781,11.5678,5137399.0
2016-04-18 11:30:00,14.19,14.23,14.17,14.21,5613894.0,11.5678,11.6004,11.5515,11.5841,5613894.0
2016-04-18 12:00:00,14.22,14.24,14.19,14.21,3714500.0,11.5922,11.6085,11.5678,11.5841,3714500.0
2016-04-18 12:30:00,14.21,14.24,14.2,14.2,4053357.0,11.5841,11.6085,11.5759,11.5759,4053357.0
2016-04-18 13:00:00,14.2,14.21,14.12,14.15,4368332.0,11.5759,11.5841,11.5107,11.5352,4368332.0
2016-04-18 13:30:00,14.15,14.16,14.1,14.14,4554836.0,11.5352,11.5433,11.4944,11.527,4554836.0
2016-04-18 14:00:00,14.14,14.19,14.11,14.15,3047099.0,11.527,11.5678,11.5026,11.5352,3047099.0
2016-04-18 14:30:00,14.15,14.21,14.15,14.18,4276299.0,11.5352,11.5841,11.5352,11.5596,4276299.0
2016-04-18 15:00:00,14.18,14.19,14.15,14.18,3215036.0,11.5596,11.5678,11.5352,11.5596,3215036.0
2016-04-18 15:30:00,14.18,14.2,14.16,14.18,8110654.0,11.5596,11.5759,11.5433,11.5596,8110654.0
2016-04-19 09:30:00,14.26,14.47,14.24,14.45,16182150.0,11.6248,11.796,11.6085,11.7797,16182150.0
2016-04-19 10:00:00,14.46,14.5,14.42,14.46,10040658.0,11.7879,11.8205,11.7553,11.7879,10040658.0
2016-04-19 10:30:00,14.46,14.49,14.43,14.48,6271946.0,11.7879,11.8123,11.7634,11.8042,6271946.0
2016-04-19 11:00:00,14.49,14.5,14.47,14.49,5287003.0,11.8123,11.8205,11.796,11.8123,5287003.0
2016-04-19 11:30:00,14.49,14.54,14.41,14.43,8178931.0,11.8123,11.8531,11.7471,11.7634,8178931.0
2016-04-19 12:00:00,14.43,14.45,14.32,14.41,7336911.0,11.7634,11.7797,11.6738,11.7471,7336911.0
2016-04-19 12:30:00,14.41,14.42,14.32,14.36,5908793.0,11.7471,11.7553,11.6738,11.7064,5908793.0
2016-04-19 13:00:00,14.36,14.4,14.34,14.39,6078860.0,11.7064,11.739,11.6901,11.7308,6078860.0
2016-04-19 13:30:00,14.39,14.41,14.37,14.38,4775832.0,11.7308,11.7471,11.7145,11.7227,4775832.0
2016-04-19 14:00:00,14.39,14.46,14.38,14.45,5199984.0,11.7308,11.7879,11.7227,11.7797,5199984.0
2016-04-19 14:30:00,14.45,14.47,14.43,14.44,4729771.0,11.7797,11.796,11.7634,11.7716,4729771.0
2016-04-19 15:00:00,14.43,14.47,14.41,14.46,6595843.0,11.7634,11.796,11.7471,11.7879,6595843.0
2016-04-19 15:30:00,14.46,14.48,14.44,14.45,9823945.0,11.7879,11.8042,11.7716,11.7797,9823945.0
2016-04-20 09:30:00,14.56,14.72,14.53,14.68,16196443.0,11.8694,11.9998,11.845,11.9672,16196443.0
2016-04-20 10:00:00,14.68,14.75,14.64,14.75,9864115.0,11.9672,12.0243,11.9346,12.0243,9864115.0
2016-04-20 10:30:00,14.75,14.79,14.68,14.79,9233223.0,12.0243,12.0569,11.9672,12.0569,9233223.0
2016-04-20 11:00:00,14.79,14.79,14.7,14.71,6354653.0,12.0569,12.0569,11.9835,11.9917,6354653.0
2016-04-20 11:30:00,14.71,14.74,14.69,14.7,5208813.0,11.9917,12.0161,11.9754,11.9835,5208813.0
2016-04-20 12:00:00,14.7,14.71,14.65,14.67,3813945.0,11.9835,11.9917,11.9428,11.9591,3813945.0
2016-04-20 12:30:00,14.67,14.71,14.65,14.68,4417965.0,11.9591,11.9917,11.9428,11.9672,4417965.0
2016-04-20 13:00:00,14.68,14.71,14.67,14.69,4249178.0,11.9672,11.9917,11.9591,11.9754,4249178.0
2016-04-20 13:30:00,14.68,14.74,14.68,14.73,4445457.0,11.9672,12.0161,11.9672,12.008,4445457.0
2016-04-20 14:00:00,14.73,14.78,14.72,14.76,4337060.0,12.008,12.0488,11.9998,12.0325,4337060.0
2016-04-20 14:30:00,14.76,14.86,14.75,14.84,9492349.0,12.0325,12.114,12.0243,12.0977,9492349.0
2016-04-20 15:00:00,14.85,14.9,14.83,14.89,9624497.0,12.1058,12.1466,12.0895,12.1384,9624497.0
2016-04-20 15:30:00,14.89,14.94,14.87,14.94,15818652.0,12.1384,12.1792,12.1221,12.1792,15818652.0
2016-04-21 09:30:00,14.98,15.14,14.97,15.04,23042349.0,12.2118,12.3422,12.2036,12.2607,23042349.0
2016-04-21 10:00:00,15.04,15.06,14.95,15.0,13205601.0,12.2607,12.277,12.1873,12.2281,13205601.0
2016-04-21 10:30:00,15.0,15.02,14.96,14.98,7441802.0,12.2281,12.2444,12.1955,12.2118,7441802.0
2016-04-21 11:00:00,14.98,15.0,14.86,14.89,9713644.0,12.2118,12.2281,12.114,12.1384,9713644.0
2016-04-21 11:30:00,14.89,14.89,14.8,14.8,7090694.0,12.1384,12.1384,12.0651,12.0651,7090694.0
2016-04-21 12:00:00,14.81,14.89,14.8,14.87,4318845.0,12.0732,12.1384,12.0651,12.1221,4318845.0
2016-04-21 12:30:00,14.87,14.9,14.81,14.83,5844791.0,12.1221,12.1466,12.0732,12.0895,5844791.0
2016-04-21 13:00:00,14.82,14.85,14.79,14.8,6128039.0,12.0814,12.1058,12.0569,12.0651,6128039.0
2016-04-21 13:30:00,14.81,14.81,14.75,14.76,6529013.0,12.0732,12.0732,12.0243,12.0325,6529013.0
2016-04-21 14:00:00,14.76,14.84,14.75,14.82,5128949.0,12.0325,12.0977,12.0243,12.0814,5128949.0
2016-04-21 14:30:00,14.82,14.9,14.78,14.9,5689653.0,12.0814,12.1466,12.0488,12.1466,5689653.0
2016-04-21 15:00:00,14.9,14.95,14.89,14.91,7930388.0,12.1466,12.1873,12.1384,12.1547,7930388.0
2016-04-21 15:30:00,14.91,14.97,14.89,14.9,11594406.0,12.1547,12.2036,12.1384,12.1466,11594406.0
2016-04-22 09:30:00,14.87,15.08,14.86,15.08,13180283.0,12.1221,12.2933,12.114,12.2933,13180283.0
2016-04-22 10:00:00,15.08,15.11,15.0,15.02,9127921.0,12.2933,12.3178,12.2281,12.2444,9127921.0
2016-04-22 10:30:00,15.02,15.05,14.94,14.98,7205565.0,12.2444,12.2689,12.1792,12.2118,7205565.0
2016-04-22 11:00:00,14.98,15.01,14.96,14.98,5078534.0,12.2118,12.2363,12.1955,12.2118,5078534.0
2016-04-22 11:30:00,14.99,15.0,14.93,14.96,4805570.0,12.2199,12.2281,12.171,12.1955,4805570.0
2016-04-22 12:00:00,14.96,14.98,14.94,14.96,2959905.0,12.1955,12.2118,12.1792,12.1955,2959905.0
2016-04-22 12:30:00,14.96,14.99,14.96,14.99,2286595.0,12.1955,12.2199,12.1955,12.2199,2286595.0
2016-04-22 13:00:00,14.99,15.0,14.98,15.0,2280725.0,12.2199,12.2281,12.2118,12.2281,2280725.0
2016-04-22 13:30:00,14.99,15.07,14.99,15.06,4665103.0,12.2199,12.2852,12.2199,12.277,4665103.0
2016-04-22 14:00:00,15.06,15.11,15.06,15.1,5248820.0,12.277,12.3178,12.277,12.3096,5248820.0
2016-04-22 14:30:00,15.1,15.13,15.09,15.13,5260105.0,12.3096,12.3341,12.3015,12.3341,5260105.0
2016-04-22 15:00:00,15.13,15.14,15.07,15.1,6927990.0,12.3341,12.3422,12.2852,12.3096,6927990.0
2016-04-22 15:30:00,15.1,15.11,15.07,15.1,7267089.0,12.3096,12.3178,12.2852,12.3096,7267089.0
2016-04-25 09:30:00,15.02,15.14,14.94,15.0,13560887.0,12.2444,12.3422,12.1792,12.2281,13560887.0
2016-04-25 10:00:00,15.01,15.01,14.85,14.87,7109564.0,12.2363,12.2363,12.1058,12.1221,7109564.0
2016-04-25 10:30:00,14.86,14.9,14.81,14.84,6870158.0,12.114,12.1466,12.0732,12.0977,6870158.0
2016-04-25 11:00:00,14.84,14.88,14.81,14.88,4744346.0,12.0977,12.1303,12.0732,12.1303,4744346.0
2016-04-25 11:30:00,14.87,14.92,14.83,14.9,4598384.0,12.1221,12.1629,12.0895,12.1466,4598384.0
2016-04-25 12:00:00,14.9,14.92,14.88,14.92,3509917.0,12.1466,12.1629,12.1303,12.1629,3509917.0
2016-04-25 12:30:00,14.92,14.95,14.89,14.94,2919313.0,12.1629,12.1873,12.1384,12.1792,2919313.0
2016-04-25 13:00:00,14.95,14.97,14.93,14.95,3094135.0,12.1873,12.2036,12.171,12.1873,3094135.0
2016-04-25 13:30:00,14.94,14.98,14.93,14.96,2880572.0,12.1792,12.2118,12.171,12.1955,2880572.0
2016-04-25 14:00:00,14.96,14.98,14.94,14.97,2925104.0,12.1955,12.2118,12.1792,12.2036,2925104.0
2016-04-25 14:30:00,14.97,14.97,14.94,14.96,2983064.0,12.2036,12.2036,12.1792,12.1955,2983064.0
2016-04-25 15:00:00,14.96,14.97,14.94,14.95,3329727.0,12.1955,12.2036,12.1792,12.1873,3329727.0
2016-04-25 15:30:00,14.95,14.96,14.92,14.96,6555671.0,12.1873,12.1955,12.1629,12.1955,6555671.0
2016-04-26 09:30:00,15.02,15.02,14.8,14.94,13342084.0,12.2444,12.2444,12.0651,12.1792,13342084.0
2016-04-26 10:00:00,14.93,14.96,14.89,14.92,6975907.0,12.171,12.1955,12.1384,12.1629,6975907.0
2016-04-26 10:30:00,14.91,14.98,14.9,14.96,5479063.0,12.1547,12.2118,12.1466,12.1955,5479063.0
2016-04-26 11:00:00,14.97,15.06,14.96,15.05,6809590.0,12.2036,12.277,12.1955,12.2689,6809590.0
2016-04-26 11:30:00,15.05,15.07,15.02,15.06,5023604.0,12.2689,12.2852,12.2444,12.277,5023604.0
2016-04-26 12:00:00,15.06,15.07,15.02,15.05,4668935.0,12.277,12.2852,12.2444,12.2689,4668935.0
2016-04-26 12:30:00,15.05,15.08,15.04,15.07,4677367.0,12.2689,12.2933,12.2607,12.2852,4677367.0
2016-04-26 13:00:00,15.07,15.12,15.05,15.11,3723215.0,12.2852,12.3259,12.2689,12.3178,3723215.0
2016-04-26 13:30:00,15.11,15.13,15.07,15.09,4164198.0,12.3178,12.3341,12.2852,12.3015,4164198.0
2016-04-26 14:00:00,15.1,15.14,15.09,15.11,3301634.0,12.3096,12.3422,12.3015,12.3178,3301634.0
2016-04-26 14:30:00,15.1,15.11,15.09,15.09,3299500.0,12.3096,12.3178,12.3015,12.3015,3299500.0
2016-04-26 15:00:00,15.1,15.1,15.05,15.07,3511745.0,12.3096,12.3096,12.2689,12.2852,3511745.0
2016-04-26 15:30:00,15.07,15.1,15.06,15.08,7917649.0,12.2852,12.3096,12.277,12.2933,7917649.0
2016-04-27 09:30:00,15.02,15.12,15.0,15.11,8588858.0,12.2444,12.3259,12.2281,12.3178,8588858.0
2016-04-27 10:00:00,15.11,15.11,15.06,15.09,5091159.0,12.3178,12.3178,12.277,12.3015,5091159.0
2016-04-27 10:30:00,15.09,15.11,15.02,15.03,5841362.0,12.3015,12.3178,12.2444,12.2526,5841362.0
2016-04-27 11:00:00,15.03,15.06,15.02,15.05,3628785.0,12.2526,12.277,12.2444,12.2689,3628785.0
2016-04-27 11:30:00,15.05,15.09,15.04,15.07,3175913.0,12.2689,12.3015,12.2607,12.2852,3175913.0
2016-04-27 12:00:00,15.07,15.07,15.01,15.06,3748030.0,12.2852,12.2852,12.2363,12.277,3748030.0
2016-04-27 12:30:00,15.06,15.06,15.02,15.03,2447342.0,12.277,12.277,12.2444,12.2526,2447342.0
2016-04-27 13:00:00,15.03,15.1,15.02,15.08,4570756.0,12.2526,12.3096,12.2444,12.2933,4570756.0
2016-04-27 13:30:00,15.09,15.15,15.08,15.15,5063688.0,12.3015,12.3504,12.2933,12.3504,5063688.0
2016-04-27 14:00:00,15.15,15.3,15.06,15.07,22127316.0,12.3504,12.4727,12.277,12.2852,22127316.0
2016-04-27 14:30:00,15.06,15.08,14.98,15.01,12026042.0,12.277,12.2933,12.2118,12.2363,12026042.0
2016-04-27 15:00:00,15.01,15.1,15.01,15.06,6425436.0,12.2363,12.3096,12.2363,12.277,6425436.0
2016-04-27 15:30:00,15.07,15.08,15.02,15.03,12817064.0,12.2852,12.2933,12.2444,12.2526,12817064.0
2016-04-28 09:30:00,14.92,15.01,14.88,15.0,9318102.0,12.1629,12.2363,12.1303,12.2281,9318102.0
2016-04-28 10:00:00,15.0,15.08,14.96,15.01,6805714.0,12.2281,12.2933,12.1955,12.2363,6805714.0
2016-04-28 10:30:00,15.02,15.03,14.95,15.02,4688113.0,12.2444,12.2526,12.1873,12.2444,4688113.0
2016-04-28 11:00:00,15.02,15.07,15.01,15.05,4532411.0,12.2444,12.2852,12.2363,12.2689,4532411.0
2016-04-28 11:30:00,15.04,15.07,15.02,15.02,2677975.0,12.2607,12.2852,12.2444,12.2444,2677975.0
2016-04-28 12:00:00,15.02,15.06,15.02,15.06,3217693.0,12.2444,12.277,12.2444,12.277,3217693.0
2016-04-28 12:30:00,15.05,15.07,15.03,15.07,2592050.0,12.2689,12.2852,12.2526,12.2852,2592050.0
2016-04-28 13:00:00,15.07,15.07,14.98,15.0,4037456.0,12.2852,12.2852,12.2118,12.2281,4037456.0
2016-04-28 13:30:00,15.0,15.02,14.99,15.0,2554612.0,12.2281,12.2444,12.2199,12.2281,2554612.0
2016-04-28 14:00:00,15.0,15.04,14.98,15.01,3895202.0,12.2281,12.2607,12.2118,12.2363,3895202.0
2016-04-28 14:30:00,15.01,15.01,14.94,14.96,4357282.0,12.2363,12.2363,12.1792,12.1955,4357282.0
2016-04-28 15:00:00,14.96,14.96,14.76,14.77,9082062.0,12.1955,12.1955,12.0325,12.0406,9082062.0
2016-04-28 15:30:00,14.77,14.86,14.76,14.79,14548463.0,12.0406,12.114,12.0325,12.0569,14548463.0
2016-04-29 09:30:00,14.73,14.85,14.61,14.62,12819497.0,12.008,12.1058,11.9102,11.9183,12819497.0
2016-04-29 10:00:00,14.63,14.67,14.55,14.63,11066945.0,11.9265,11.9591,11.8613,11.9265,11066945.0
2016-04-29 10:30:00,14.63,14.73,14.6,14.64,7346666.0,11.9265,12.008,11.902,11.9346,7346666.0
2016-04-29 11:00:00,14.63,14.67,14.57,14.58,5526542.0,11.9265,11.9591,11.8776,11.8857,5526542.0
2016-04-29 11:30:00,14.58,14.59,14.5,14.54,7817871.0,11.8857,11.8939,11.8205,11.8531,7817871.0
2016-04-29 12:00:00,14.54,14.55,14.5,14.52,6252055.0,11.8531,11.8613,11.8205,11.8368,6252055.0
2016-04-29 12:30:00,14.53,14.59,14.51,14.56,5346655.0,11.845,11.8939,11.8286,11.8694,5346655.0
2016-04-29 13:00:00,14.55,14.64,14.54,14.61,5143629.0,11.8613,11.9346,11.8531,11.9102,5143629.0
2016-04-29 13:30:00,14.61,14.61,14.5,14.52,5632986.0,11.9102,11.9102,11.8205,11.8368,5632986.0
2016-04-29 14:00:00,14.51,14.55,14.46,14.54,5823198.0,11.8286,11.8613,11.7879,11.8531,5823198.0
2016-04-29 14:30:00,14.54,14.55,14.43,14.44,7448131.0,11.8531,11.8613,11.7634,11.7716,7448131.0
2016-04-29 15:00:00,14.44,14.52,14.43,14.5,9702657.0,11.7716,11.8368,11.7634,11.8205,9702657.0
2016-04-29 15:30:00,14.51,14.61,14.5,14.55,20096283.0,11.8286,11.9102,11.8205,11.8613,20096283.0
2016-05-02 09:30:00,14.58,14.61,14.4,14.49,12541063.0,11.8857,11.9102,11.739,11.8123,12541063.0
2016-05-02 10:00:00,14.49,14.67,14.46,14.63,8608198.0,11.8123,11.9591,11.7879,11.9265,8608198.0
2016-05-02 10:30:00,14.63,14.66,14.6,14.64,4461441.0,11.9265,11.9509,11.902,11.9346,4461441.0
2016-05-02 11:00:00,14.64,14.73,14.63,14.72,6161506.0,11.9346,12.008,11.9265,11.9998,6161506.0
2016-05-02 11:30:00,14.73,14.74,14.67,14.69,4619034.0,12.008,12.0161,11.9591,11.9754,4619034.0
2016-05-02 12:00:00,14.69,14.69,14.65,14.67,3298630.0,11.9754,11.9754,11.9428,11.9591,3298630.0
2016-05-02 12:30:00,14.68,14.72,14.67,14.71,2504307.0,11.9672,11.9998,11.9591,11.9917,2504307.0
2016-05-02 13:00:00,14.71,14.75,14.71,14.75,2811013.0,11.9917,12.0243,11.9917,12.0243,2811013.0
2016-05-02 13:30:00,14.74,14.75,14.72,14.74,2837254.0,12.0161,12.0243,11.9998,12.0161,2837254.0
2016-05-02 14:00:00,14.74,14.78,14.73,14.76,3868987.0,12.0161,12.0488,12.008,12.0325,3868987.0
2016-05-02 14:30:00,14.76,14.78,14.71,14.71,2826577.0,12.0325,12.0488,11.9917,11.9917,2826577.0
2016-05-02 15:00:00,14.71,14.74,14.71,14.74,2701426.0,11.9917,12.0161,11.9917,12.0161,2701426.0
2016-05-02 15:30:00,14.73,14.77,14.72,14.77,6954811.0,12.008,12.0406,11.9998,12.0406,6954811.0
2016-05-03 09:30:00,14.51,14.51,14.31,14.33,17520828.0,11.8286,11.8286,11.6656,11.6819,17520828.0
2016-05-03 10:00:00,14.33,14.34,14.22,14.25,16426398.0,11.6819,11.6901,11.5922,11.6167,16426398.0
2016-05-03 10:30:00,14.26,14.27,14.15,14.17,10988418.0,11.6248,11.633,11.5352,11.5515,10988418.0
2016-05-03 11:00:00,14.17,14.28,14.16,14.27,7088188.0,11.5515,11.6412,11.5433,11.633,7088188.0
2016-05-03 11:30:00,14.26,14.38,14.25,14.36,9384992.0,11.6248,11.7227,11.6167,11.7064,9384992.0
2016-05-03 12:00:00,14.36,14.38,14.27,14.29,5366115.0,11.7064,11.7227,11.633,11.6493,5366115.0
2016-05-03 12:30:00,14.29,14.37,14.28,14.37,2920171.0,11.6493,11.7145,11.6412,11.7145,2920171.0
2016-05-03 13:00:00,14.36,14.43,14.36,14.42,4695091.0,11.7064,11.7634,11.7064,11.7553,4695091.0
2016-05-03 13:30:00,14.42,14.45,14.38,14.39,4221746.0,11.7553,11.7797,11.7227,11.7308,4221746.0
2016-05-03 14:00:00,14.38,14.41,14.35,14.37,4729233.0,11.7227,11.7471,11.6982,11.7145,4729233.0
2016-05-03 14:30:00,14.38,14.41,14.34,14.38,3919282.0,11.7227,11.7471,11.6901,11.7227,3919282.0
2016-05-03 15:00:00,14.38,14.39,14.34,14.36,4316266.0,11.7227,11.7308,11.6901,11.7064,4316266.0
2016-05-03 15:30:00,14.36,14.37,14.32,14.35,10479191.0,11.7064,11.7145,11.6738,11.6982,10479191.0
2016-05-04 09:30:00,14.09,14.25,14.03,14.22,16882302.0,11.4863,11.6167,11.4374,11.5922,16882302.0
2016-05-04 10:00:00,14.21,14.27,14.16,14.21,8174370.0,11.5841,11.633,11.5433,11.5841,8174370.0
2016-05-04 10:30:00,14.21,14.21,14.06,14.09,11884315.0,11.5841,11.5841,11.4618,11.4863,11884315.0
2016-05-04 11:00:00,14.09,14.14,14.0,14.01,7146925.0,11.4863,11.527,11.4129,11.421,7146925.0
2016-05-04 11:30:00,14.01,14.08,14.0,14.05,6864519.0,11.421,11.4781,11.4129,11.4537,6864519.0
2016-05-04 12:00:00,14.04,14.08,14.01,14.06,5515806.0,11.4455,11.4781,11.421,11.4618,5515806.0
2016-05-04 12:30:00,14.06,14.07,14.02,14.03,4126935.0,11.4618,11.47,11.4292,11.4374,4126935.0
2016-05-04 13:00:00,14.04,14.1,14.02,14.1,4241384.0,11.4455,11.4944,11.4292,11.4944,4241384.0
2016-05-04 13:30:00,14.1,14.1,14.04,14.08,4042992.0,11.4944,11.4944,11.4455,11.4781,4042992.0
2016-05-04 14:00:00,14.08,14.12,14.04,14.11,4334111.0,11.4781,11.5107,11.4455,11.5026,4334111.0
2016-05-04 14:30:00,14.11,14.14,14.07,14.11,5069835.0,11.5026,11.527,11.47,11.5026,5069835.0
2016-05-04 15:00:00,14.11,14.14,14.07,14.13,4870942.0,11.5026,11.527,11.47,11.5189,4870942.0
2016-05-04 15:30:00,14.13,14.17,14.12,14.14,9591738.0,11.5189,11.5515,11.5107,11.527,9591738.0
2016-05-05 09:30:00,14.15,14.22,14.03,14.19,15265428.0,11.5352,11.5922,11.4374,11.5678,15265428.0
2016-05-05 10:00:00,14.19,14.32,14.15,14.16,9940727.0,11.5678,11.6738,11.5352,11.5433,9940727.0
2016-05-05 10:30:00,14.17,14.22,14.15,14.17,3839166.0,11.5515,11.5922,11.5352,11.5515,3839166.0
2016-05-05 11:00:00,14.17,14.23,14.14,14.16,3676555.0,11.5515,11.6004,11.527,11.5433,3676555.0
2016-05-05 11:30:00,14.16,14.21,14.12,14.14,3394735.0,11.5433,11.5841,11.5107,11.527,3394735.0
2016-05-05 12:00:00,14.13,14.15,14.08,14.09,2781467.0,11.5189,11.5352,11.4781,11.4863,2781467.0
2016-05-05 12:30:00,14.09,14.11,14.06,14.1,3295566.0,11.4863,11.5026,11.4618,11.4944,3295566.0
2016-05-05 13:00:00,14.09,14.1,14.03,14.04,3535587.0,11.4863,11.4944,11.4374,11.4455,3535587.0
2016-05-05 13:30:00,14.04,14.07,14.02,14.04,4434170.0,11.4455,11.47,11.4292,11.4455,4434170.0
2016-05-05 14:00:00,14.03,14.04,14.0,14.01,4543105.0,11.4374,11.4455,11.4129,11.421,4543105.0
2016-05-05 14:30:00,14.02,14.06,14.0,14.03,3589698.0,11.4292,11.4618,11.4129,11.4374,3589698.0
2016-05-05 15:00:00,14.03,14.04,14.01,14.04,3273257.0,11.4374,11.4455,11.421,11.4455,3273257.0
2016-05-05 15:30:00,14.04,14.08,14.02,14.04,8271795.0,11.4455,11.4781,11.4292,11.4455,8271795.0
2016-05-06 09:30:00,13.83,14.11,13.8,14.0,16099875.0,11.2743,11.5026,11.2499,11.4129,16099875.0
2016-05-06 10:00:00,14.01,14.11,13.99,14.04,7935800.0,11.421,11.5026,11.4047,11.4455,7935800.0
2016-05-06 10:30:00,14.04,14.05,13.85,13.87,9336198.0,11.4455,11.4537,11.2906,11.3069,9336198.0
2016-05-06 11:00:00,13.88,13.98,13.87,13.97,5543875.0,11.3151,11.3966,11.3069,11.3884,5543875.0
2016-05-06 11:30:00,13.97,14.01,13.94,13.96,4560434.0,11.3884,11.421,11.364,11.3803,4560434.0
2016-05-06 12:00:00,13.96,14.02,13.96,14.0,3430255.0,11.3803,11.4292,11.3803,11.4129,3430255.0
2016-05-06 12:30:00,14.01,14.04,13.99,14.03,2265361.0,11.421,11.4455,11.4047,11.4374,2265361.0
2016-05-06 13:00:00,14.03,14.07,14.02,14.04,2911925.0,11.4374,11.47,11.4292,11.4455,2911925.0
2016-05-06 13:30:00,14.04,14.08,14.02,14.08,2443791.0,11.4455,11.4781,11.4292,11.4781,2443791.0
2016-05-06 14:00:00,14.08,14.13,14.07,14.1,4534596.0,11.4781,11.5189,11.47,11.4944,4534596.0
2016-05-06 14:30:00,14.11,14.14,14.08,14.11,2694760.0,11.5026,11.527,11.4781,11.5026,2694760.0
2016-05-06 15:00:00,14.11,14.12,14.09,14.11,3206520.0,11.5026,11.5107,11.4863,11.5026,3206520.0
2016-05-06 15:30:00,14.11,14.11,14.07,14.11,6026948.0,11.5026,11.5026,11.47,11.5026,6026948.0
2016-05-09 09:30:00,14.08,14.19,14.0,14.08,9793232.0,11.4781,11.5678,11.4129,11.4781,9793232.0
2016-05-09 10:00:00,14.08,14.1,13.96,13.98,5910242.0,11.4781,11.4944,11.3803,11.3966,5910242.0
2016-05-09 10:30:00,13.98,14.03,13.97,13.98,3311427.0,11.3966,11.4374,11.3884,11.3966,3311427.0
2016-05-09 11:00:00,13.98,14.02,13.91,13.96,4330548.0,11.3966,11.4292,11.3395,11.3803,4330548.0
2016-05-09 11:30:00,13.96,13.99,13.94,13.95,3010496.0,11.3803,11.4047,11.364,11.3721,3010496.0
2016-05-09 12:00:00,13.95,14.02,13.93,14.01,3638759.0,11.3721,11.4292,11.3558,11.421,3638759.0
2016-05-09 12:30:00,14.01,14.03,13.98,14.02,2789067.0,11.421,11.4374,11.3966,11.4292,2789067.0
2016-05-09 13:00:00,14.02,14.06,14.0,14.03,3296198.0,11.4292,11.4618,11.4129,11.4374,3296198.0
2016-05-09 13:30:00,14.03,14.05,14.0,14.02,2196946.0,11.4374,11.4537,11.4129,11.4292,2196946.0
2016-05-09 14:00:00,14.02,14.03,13.98,14.01,2042526.0,11.4292,11.4374,11.3966,11.421,2042526.0
2016-05-09 14:30:00,14.01,14.06,14.01,14.06,2570151.0,11.421,11.4618,11.421,11.4618,2570151.0
2016-05-09 15:00:00,14.05,14.06,14.03,14.03,2350771.0,11.4537,11.4618,11.4374,11.4374,2350771.0
2016-05-09 15:30:00,14.03,14.04,13.99,13.99,6224937.0,11.4374,11.4455,11.4047,11.4047,6224937.0
2016-05-10 09:30:00,14.08,14.26,14.05,14.25,12044979.0,11.4781,11.6248,11.4537,11.6167,12044979.0
2016-05-10 10:00:00,14.24,14.25,14.13,14.18,6986703.0,11.6085,11.6167,11.5189,11.5596,6986703.0
2016-05-10 10:30:00,14.19,14.27,14.18,14.27,3847804.0,11.5678,11.633,11.5596,11.633,3847804.0
2016-05-10 11:00:00,14.27,14.28,14.25,14.28,4346661.0,11.633,11.6412,11.6167,11.6412,4346661.0
2016-05-10 11:30:00,14.28,14.3,14.27,14.3,3180268.0,11.6412,11.6575,11.633,11.6575,3180268.0
2016-05-10 12:00:00,14.29,14.33,14.29,14.31,3445300.0,11.6493,11.6819,11.6493,11.6656,3445300.0
2016-05-10 12:30:00,14.32,14.33,14.28,14.28,2365607.0,11.6738,11.6819,11.6412,11.6412,2365607.0
2016-05-10 13:00:00,14.28,14.3,14.26,14.28,1816953.0,11.6412,11.6575,11.6248,11.6412,1816953.0
2016-05-10 13:30:00,14.28,14.29,14.26,14.29,1613489.0,11.6412,11.6493,11.6248,11.6493,1613489.0
2016-05-10 14:00:00,14.28,14.3,14.27,14.29,3439724.0,11.6412,11.6575,11.633,11.6493,3439724.0
2016-05-10 14:30:00,14.29,14.31,14.27,14.28,2263111.0,11.6493,11.6656,11.633,11.6412,2263111.0
2016-05-10 15:00:00,14.28,14.3,14.27,14.28,4245439.0,11.6412,11.6575,11.633,11.6412,4245439.0
2016-05-10 15:30:00,14.28,14.32,14.28,14.3,6101481.0,11.6412,11.6738,11.6412,11.6575,6101481.0
2016-05-11 09:30:00,14.25,14.32,14.23,14.24,6615544.0,11.6167,11.6738,11.6004,11.6085,6615544.0
2016-05-11 10:00:00,14.24,14.33,14.19,14.32,5625977.0,11.6085,11.6819,11.5678,11.6738,5625977.0
2016-05-11 10:30:00,14.32,14.38,14.3,14.36,5057581.0,11.6738,11.7227,11.6575,11.7064,5057581.0
2016-05-11 11:00:00,14.35,14.4,14.28,14.38,4715354.0,11.6982,11.739,11.6412,11.7227,4715354.0
2016-05-11 11:30:00,14.39,14.42,14.37,14.42,2450763.0,11.7308,11.7553,11.7145,11.7553,2450763.0
2016-05-11 12:00:00,14.42,14.49,14.41,14.47,4124850.0,11.7553,11.8123,11.7471,11.796,4124850.0
2016-05-11 12:30:00,14.47,14.5,14.43,14.46,4232195.0,11.796,11.8205,11.7634,11.7879,4232195.0
2016-05-11 13:00:00,14.45,14.46,14.38,14.39,2912904.0,11.7797,11.7879,11.7227,11.7308,2912904.0
2016-05-11 13:30:00,14.39,14.41,14.36,14.36,2065388.0,11.7308,11.7471,11.7064,11.7064,2065388.0
2016-05-11 14:00:00,14.36,14.37,14.28,14.3,4340837.0,11.7064,11.7145,11.6412,11.6575,4340837.0
2016-05-11 14:30:00,14.3,14.31,14.23,14.25,3461498.0,11.6575,11.6656,11.6004,11.6167,3461498.0
2016-05-11 15:00:00,14.25,14.27,14.23,14.25,3125923.0,11.6167,11.633,11.6004,11.6167,3125923.0
2016-05-11 15:30:00,14.25,14.27,14.19,14.2,7460007.0,11.6167,11.633,11.5678,11.5759,7460007.0
2016-05-12 09:30:00,14.3,14.47,14.18,14.19,13650239.0,11.6575,11.796,11.5596,11.5678,13650239.0
2016-05-12 10:00:00,14.18,14.26,14.15,14.17,6254743.0,11.5596,11.6248,11.5352,11.5515,6254743.0
2016-05-12 10:30:00,14.18,14.2,14.14,14.18,8315732.0,11.5596,11.5759,11.527,11.5596,8315732.0
2016-05-12 11:00:00,14.17,14.17,14.07,14.1,6797168.0,11.5515,11.5515,11.47,11.4944,6797168.0
2016-05-12 11:30:00,14.1,14.13,14.05,14.06,4038310.0,11.4944,11.5189,11.4537,11.4618,4038310.0
2016-05-12 12:00:00,14.06,14.12,14.05,14.12,2802914.0,11.4618,11.5107,11.4537,11.5107,2802914.0
2016-05-12 12:30:00,14.11,14.14,14.07,14.13,2817912.0,11.5026,11.527,11.47,11.5189,2817912.0
2016-05-12 13:00:00,14.13,14.15,14.07,14.1,1914678.0,11.5189,11.5352,11.47,11.4944,1914678.0
2016-05-12 13:30:00,14.1,14.15,14.07,14.14,2546720.0,11.4944,11.5352,11.47,11.527,2546720.0
2016-05-12 14:00:00,14.15,14.2,14.12,14.16,4277191.0,11.5352,11.5759,11.5107,11.5433,4277191.0
2016-05-12 14:30:00,14.16,14.24,14.13,14.21,5337096.0,11.5433,11.6085,11.5189,11.5841,5337096.0
2016-05-12 15:00:00,14.21,14.22,14.18,14.2,3523917.0,11.5841,11.5922,11.5596,11.5759,3523917.0
2016-05-12 15:30:00,14.2,14.2,14.13,14.14,6011431.0,11.5759,11.5759,11.5189,11.527,6011431.0
2016-05-13 09:30:00,14.15,14.37,14.13,14.19,12740514.0,11.5352,11.7145,11.5189,11.5678,12740514.0
2016-05-13 10:00:00,14.19,14.24,14.13,14.14,8538012.0,11.5678,11.6085,11.5189,11.527,8538012.0
2016-05-13 10:30:00,14.14,14.15,14.07,14.11,6830746.0,11.527,11.5352,11.47,11.5026,6830746.0
2016-05-13 11:00:00,14.11,14.19,14.09,14.17,5222700.0,11.5026,11.5678,11.4863,11.5515,5222700.0
2016-05-13 11:30:00,14.17,14.17,14.09,14.11,3555884.0,11.5515,11.5515,11.4863,11.5026,3555884.0
2016-05-13 12:00:00,14.11,14.13,14.09,14.1,2408011.0,11.5026,11.5189,11.4863,11.4944,2408011.0
2016-05-13 12:30:00,14.1,14.11,14.01,14.01,2659009.0,11.4944,11.5026,11.421,11.421,2659009.0
2016-05-13 13:00:00,14.02,14.04,13.97,13.97,3680959.0,11.4292,11.4455,11.3884,11.3884,3680959.0
2016-05-13 13:30:00,13.97,13.98,13.9,13.94,5906405.0,11.3884,11.3966,11.3314,11.364,5906405.0
2016-05-13 14:00:00,13.94,13.98,13.9,13.92,6269817.0,11.364,11.3966,11.3314,11.3477,6269817.0
2016-05-13 14:30:00,13.91,13.93,13.87,13.91,6686399.0,11.3395,11.3558,11.3069,11.3395,6686399.0
2016-05-13 15:00:00,13.92,13.97,13.89,13.94,4680167.0,11.3477,11.3884,11.3232,11.364,4680167.0
2016-05-13 15:30:00,13.95,13.95,13.88,13.88,10236229.0,11.3721,11.3721,11.3151,11.3151,10236229.0
2016-05-16 09:30:00,13.82,14.0,13.8,13.86,11081812.0,11.2662,11.4129,11.2499,11.2988,11081812.0
2016-05-16 10:00:00,13.86,14.0,13.86,13.98,6205208.0,11.2988,11.4129,11.2988,11.3966,6205208.0
2016-05-16 10:30:00,13.98,13.99,13.91,13.96,3701594.0,11.3966,11.4047,11.3395,11.3803,3701594.0
2016-05-16 11:00:00,13.96,13.98,13.88,13.9,3865067.0,11.3803,11.3966,11.3151,11.3314,3865067.0
2016-05-16 11:30:00,13.9,13.97,13.89,13.96,2441243.0,11.3314,11.3884,11.3232,11.3803,2441243.0
2016-05-16 12:00:00,13.96,13.98,13.92,13.92,2141607.0,11.3803,11.3966,11.3477,11.3477,2141607.0
2016-05-16 12:30:00,13.92,13.93,13.89,13.91,1850435.0,11.3477,11.3558,11.3232,11.3395,1850435.0
2016-05-16 13:00:00,13.91,13.94,13.9,13.9,1453773.0,11.3395,11.364,11.3314,11.3314,1453773.0
2016-05-16 13:30:00,13.9,13.92,13.87,13.88,3039644.0,11.3314,11.3477,11.3069,11.3151,3039644.0
2016-05-16 14:00:00,13.87,13.99,13.87,13.98,4370572.0,11.3069,11.4047,11.3069,11.3966,4370572.0
2016-05-16 14:30:00,13.99,14.02,13.98,14.0,4488841.0,11.4047,11.4292,11.3966,11.4129,4488841.0
2016-05-16 15:00:00,14.01,14.02,13.97,13.98,2998876.0,11.421,11.4292,11.3884,11.3966,2998876.0
2016-05-16 15:30:00,13.98,13.98,13.93,13.94,5584004.0,11.3966,11.3966,11.3558,11.364,5584004.0
2016-05-17 09:30:00,13.89,14.04,13.82,14.0,12609486.0,11.3232,11.4455,11.2662,11.4129,12609486.0
2016-05-17 10:00:00,14.0,14.05,13.94,14.02,5879460.0,11.4129,11.4537,11.364,11.4292,5879460.0
2016-05-17 10:30:00,14.02,14.13,14.0,14.1,5939144.0,11.4292,11.5189,11.4129,11.4944,5939144.0
2016-05-17 11:00:00,14.1,14.12,14.03,14.04,5942632.0,11.4944,11.5107,11.4374,11.4455,5942632.0
2016-05-17 11:30:00,14.04,14.12,14.04,14.08,3822849.0,11.4455,11.5107,11.4455,11.4781,3822849.0
2016-05-17 12:00:00,14.08,14.09,14.04,14.04,2706826.0,11.4781,11.4863,11.4455,11.4455,2706826.0
2016-05-17 12:30:00,14.05,14.07,14.03,14.07,2373040.0,11.4537,11.47,11.4374,11.47,2373040.0
2016-05-17 13:00:00,14.07,14.11,14.06,14.1,2976843.0,11.47,11.5026,11.4618,11.4944,2976843.0
2016-05-17 13:30:00,14.1,14.12,14.04,14.05,2498114.0,11.4944,11.5107,11.4455,11.4537,2498114.0
2016-05-17 14:00:00,14.05,14.05,13.95,13.96,5744923.0,11.4537,11.4537,11.3721,11.3803,5744923.0
2016-05-17 14:30:00,13.96,13.97,13.92,13.96,4555686.0,11.3803,11.3884,11.3477,11.3803,4555686.0
2016-05-17 15:00:00,13.95,13.99,13.93,13.95,5259358.0,11.3721,11.4047,11.3558,11.3721,5259358.0
2016-05-17 15:30:00,13.94,14.01,13.94,14.0,9336638.0,11.364,11.421,11.364,11.4129,9336638.0
2016-05-18 09:30:00,14.02,14.4,14.01,14.36,16045742.0,11.4292,11.739,11.421,11.7064,16045742.0
2016-05-18 10:00:00,14.36,14.52,14.3,14.49,12985106.0,11.7064,11.8368,11.6575,11.8123,12985106.0
2016-05-18 10:30:00,14.49,14.49,14.36,14.37,9117849.0,11.8123,11.8123,11.7064,11.7145,9117849.0
2016-05-18 11:00:00,14.37,14.5,14.37,14.49,6349885.0,11.7145,11.8205,11.7145,11.8123,6349885.0
2016-05-18 11:30:00,14.49,14.55,14.46,14.52,7008199.0,11.8123,11.8613,11.7879,11.8368,7008199.0
2016-05-18 12:00:00,14.52,14.54,14.48,14.5,4601976.0,11.8368,11.8531,11.8042,11.8205,4601976.0
2016-05-18 12:30:00,14.49,14.57,14.49,14.57,5199428.0,11.8123,11.8776,11.8123,11.8776,5199428.0
2016-05-18 13:00:00,14.57,14.58,14.48,14.49,8446594.0,11.8776,11.8857,11.8042,11.8123,8446594.0
2016-05-18 13:30:00,14.5,14.53,14.46,14.48,5581581.0,11.8205,11.845,11.7879,11.8042,5581581.0
2016-05-18 14:00:00,14.48,14.61,14.47,14.52,27113242.0,11.8042,11.9102,11.796,11.8368,27113242.0
2016-05-18 14:30:00,14.52,14.73,14.48,14.71,15187350.0,11.8368,12.008,11.8042,11.9917,15187350.0
2016-05-18 15:00:00,14.71,14.75,14.62,14.63,10422222.0,11.9917,12.0243,11.9183,11.9265,10422222.0
2016-05-18 15:30:00,14.63,14.69,14.56,14.68,13952060.0,11.9265,11.9754,11.8694,11.9672,13952060.0
2016-05-19 09:30:00,14.59,14.87,14.52,14.53,25114575.0,11.8939,12.1221,11.8368,11.845,25114575.0
2016-05-19 10:00:00,14.53,14.62,14.46,14.5,13731792.0,11.845,11.9183,11.7879,11.8205,13731792.0
2016-05-19 10:30:00,14.5,14.55,14.43,14.45,9537096.0,11.8205,11.8613,11.7634,11.7797,9537096.0
2016-05-19 11:00:00,14.45,14.52,14.44,14.51,7012322.0,11.7797,11.8368,11.7716,11.8286,7012322.0
2016-05-19 11:30:00,14.5,14.51,14.43,14.49,6376131.0,11.8205,11.8286,11.7634,11.8123,6376131.0
2016-05-19 12:00:00,14.49,14.53,14.46,14.49,3426307.0,11.8123,11.845,11.7879,11.8123,3426307.0
2016-05-19 12:30:00,14.48,14.54,14.44,14.45,5675260.0,11.8042,11.8531,11.7716,11.7797,5675260.0
2016-05-19 13:00:00,14.45,14.5,14.44,14.5,2495474.0,11.7797,11.8205,11.7716,11.8205,2495474.0
2016-05-19 13:30:00,14.5,14.58,14.49,14.54,4773216.0,11.8205,11.8857,11.8123,11.8531,4773216.0
2016-05-19 14:00:00,14.54,14.64,14.54,14.59,5789250.0,11.8531,11.9346,11.8531,11.8939,5789250.0
2016-05-19 14:30:00,14.59,14.61,14.52,14.53,4232024.0,11.8939,11.9102,11.8368,11.845,4232024.0
2016-05-19 15:00:00,14.53,14.58,14.52,14.54,3552967.0,11.845,11.8857,11.8368,11.8531,3552967.0
2016-05-19 15:30:00,14.54,14.58,14.51,14.53,8086867.0,11.8531,11.8857,11.8286,11.845,8086867.0
2016-05-20 09:30:00,14.63,14.7,14.54,14.63,21751684.0,11.9265,11.9835,11.8531,11.9265,21751684.0
2016-05-20 10:00:00,14.63,14.65,14.57,14.6,7448191.0,11.9265,11.9428,11.8776,11.902,7448191.0
2016-05-20 10:30:00,14.59,14.61,14.54,14.57,3738987.0,11.8939,11.9102,11.8531,11.8776,3738987.0
2016-05-20 11:00:00,14.57,14.64,14.56,14.62,4423351.0,11.8776,11.9346,11.8694,11.9183,4423351.0
2016-05-20 11:30:00,14.62,14.64,14.58,14.59,3503361.0,11.9183,11.9346,11.8857,11.8939,3503361.0
2016-05-20 12:00:00,14.6,14.6,14.54,14.56,3860500.0,11.902,11.902,11.8531,11.8694,3860500.0
2016-05-20 12:30:00,14.56,14.58,14.54,14.56,2377849.0,11.8694,11.8857,11.8531,11.8694,2377849.0
2016-05-20 13:00:00,14.56,14.57,14.5,14.51,2999220.0,11.8694,11.8776,11.8205,11.8286,2999220.0
2016-05-20 13:30:00,14.51,14.51,14.46,14.47,3472784.0,11.8286,11.8286,11.7879,11.796,3472784.0
2016-05-20 14:00:00,14.48,14.5,14.47,14.5,2947858.0,11.8042,11.8205,11.796,11.8205,2947858.0
2016-05-20 14:30:00,14.49,14.5,14.47,14.47,2300964.0,11.8123,11.8205,11.796,11.796,2300964.0
2016-05-20 15:00:00,14.47,14.48,14.43,14.45,4329463.0,11.796,11.8042,11.7634,11.7797,4329463.0
2016-05-20 15:30:00,14.44,14.53,14.43,14.52,9081652.0,11.7716,11.845,11.7634,11.8368,9081652.0
2016-05-23 09:30:00,14.53,14.6,14.4,14.41,13524526.0,11.845,11.902,11.739,11.7471,13524526.0
2016-05-23 10:00:00,14.41,14.6,14.4,14.56,6895622.0,11.7471,11.902,11.739,11.8694,6895622.0
2016-05-23 10:30:00,14.55,14.56,14.5,14.54,3521887.0,11.8613,11.8694,11.8205,11.8531,3521887.0
2016-05-23 11:00:00,14.53,14.54,14.48,14.53,3864429.0,11.845,11.8531,11.8042,11.845,3864429.0
2016-05-23 11:30:00,14.53,14.53,14.47,14.49,3293668.0,11.845,11.845,11.796,11.8123,3293668.0
2016-05-23 12:00:00,14.49,14.52,14.48,14.52,3140219.0,11.8123,11.8368,11.8042,11.8368,3140219.0
2016-05-23 12:30:00,14.52,14.53,14.5,14.51,2358749.0,11.8368,11.845,11.8205,11.8286,2358749.0
2016-05-23 13:00:00,14.51,14.55,14.5,14.53,6782736.0,11.8286,11.8613,11.8205,11.845,6782736.0
2016-05-23 13:30:00,14.53,14.54,14.5,14.52,1963044.0,11.845,11.8531,11.8205,11.8368,1963044.0
2016-05-23 14:00:00,14.53,14.53,14.5,14.53,2583529.0,11.845,11.845,11.8205,11.845,2583529.0
2016-05-23 14:30:00,14.53,14.54,14.51,14.53,3826437.0,11.845,11.8531,11.8286,11.845,3826437.0
2016-05-23 15:00:00,14.53,14.53,14.49,14.51,2746028.0,11.845,11.845,11.8123,11.8286,2746028.0
2016-05-23 15:30:00,14.51,14.52,14.47,14.48,6155837.0,11.8286,11.8368,11.796,11.8042,6155837.0
2016-05-24 09:30:00,14.6,14.7,14.53,14.65,15107043.0,11.902,11.9835,11.845,11.9428,15107043.0
2016-05-24 10:00:00,14.65,14.7,14.64,14.69,14877516.0,11.9428,11.9835,11.9346,11.9754,14877516.0
2016-05-24 10:30:00,14.69,14.75,14.68,14.72,8511778.0,11.9754,12.0243,11.9672,11.9998,8511778.0
2016-05-24 11:00:00,14.72,14.74,14.68,14.69,5470018.0,11.9998,12.0161,11.9672,11.9754,5470018.0
2016-05-24 11:30:00,14.7,14.7,14.65,14.69,6092727.0,11.9835,11.9835,11.9428,11.9754,6092727.0
2016-05-24 12:00:00,14.69,14.7,14.66,14.7,3841992.0,11.9754,11.9835,11.9509,11.9835,3841992.0
2016-05-24 12:30:00,14.7,14.72,14.67,14.71,4117652.0,11.9835,11.9998,11.9591,11.9917,4117652.0
2016-05-24 13:00:00,14.71,14.72,14.68,14.69,3833214.0,11.9917,11.9998,11.9672,11.9754,3833214.0
2016-05-24 13:30:00,14.69,14.7,14.64,14.68,4116990.0,11.9754,11.9835,11.9346,11.9672,4116990.0
2016-05-24 14:00:00,14.68,14.7,14.67,14.7,4354296.0,11.9672,11.9835,11.9591,11.9835,4354296.0
2016-05-24 14:30:00,14.7,14.71,14.67,14.7,3118111.0,11.9835,11.9917,11.9591,11.9835,3118111.0
2016-05-24 15:00:00,14.7,14.72,14.68,14.7,4867967.0,11.9835,11.9998,11.9672,11.9835,4867967.0
2016-05-24 15:30:00,14.7,14.71,14.67,14.68,9287493.0,11.9835,11.9917,11.9591,11.9672,9287493.0
2016-05-25 09:30:00,14.83,15.14,14.83,15.08,36687940.0,12.0895,12.3422,12.0895,12.2933,36687940.0
2016-05-25 10:00:00,15.08,15.15,15.05,15.1,11477340.0,12.2933,12.3504,12.2689,12.3096,11477340.0
2016-05-25 10:30:00,15.11,15.15,14.97,14.99,14192833.0,12.3178,12.3504,12.2036,12.2199,14192833.0
2016-05-25 11:00:00,14.99,15.01,14.88,14.9,10436574.0,12.2199,12.2363,12.1303,12.1466,10436574.0
2016-05-25 11:30:00,14.9,14.96,14.87,14.95,6267589.0,12.1466,12.1955,12.1221,12.1873,6267589.0
2016-05-25 12:00:00,14.95,14.98,14.92,14.93,3972009.0,12.1873,12.2118,12.1629,12.171,3972009.0
2016-05-25 12:30:00,14.93,15.0,14.92,14.97,3775395.0,12.171,12.2281,12.1629,12.2036,3775395.0
2016-05-25 13:00:00,14.96,15.0,14.96,14.98,3254537.0,12.1955,12.2281,12.1955,12.2118,3254537.0
2016-05-25 13:30:00,14.98,14.99,14.95,14.98,3499629.0,12.2118,12.2199,12.1873,12.2118,3499629.0
2016-05-25 14:00:00,14.98,14.99,14.96,14.97,2114029.0,12.2118,12.2199,12.1955,12.2036,2114029.0
2016-05-25 14:30:00,14.98,15.0,14.94,14.95,6809505.0,12.2118,12.2281,12.1792,12.1873,6809505.0
2016-05-25 15:00:00,14.95,14.96,14.91,14.94,6448024.0,12.1873,12.1955,12.1547,12.1792,6448024.0
2016-05-25 15:30:00,14.94,14.95,14.88,14.91,10151555.0,12.1792,12.1873,12.1303,12.1547,10151555.0
2016-05-26 09:30:00,14.98,14.99,14.72,14.76,15557715.0,12.2118,12.2199,11.9998,12.0325,15557715.0
2016-05-26 10:00:00,14.77,14.88,14.76,14.8,6137639.0,12.0406,12.1303,12.0325,12.0651,6137639.0
2016-05-26 10:30:00,14.8,14.84,14.73,14.73,4385273.0,12.0651,12.0977,12.008,12.008,4385273.0
2016-05-26 11:00:00,14.73,14.8,14.71,14.79,5285980.0,12.008,12.0651,11.9917,12.0569,5285980.0
2016-05-26 11:30:00,14.79,14.8,14.73,14.73,2743330.0,12.0569,12.0651,12.008,12.008,2743330.0
2016-05-26 12:00:00,14.74,14.78,14.73,14.77,2184808.0,12.0161,12.0488,12.008,12.0406,2184808.0
2016-05-26 12:30:00,14.77,14.79,14.74,14.75,2273198.0,12.0406,12.0569,12.0161,12.0243,2273198.0
2016-05-26 13:00:00,14.74,14.76,14.71,14.75,2842748.0,12.0161,12.0325,11.9917,12.0243,2842748.0
2016-05-26 13:30:00,14.76,14.77,14.73,14.77,2670128.0,12.0325,12.0406,12.008,12.0406,2670128.0
2016-05-26 14:00:00,14.77,14.78,14.73,14.75,2403361.0,12.0406,12.0488,12.008,12.0243,2403361.0
2016-05-26 14:30:00,14.75,14.76,14.73,14.73,2156499.0,12.0243,12.0325,12.008,12.008,2156499.0
2016-05-26 15:00:00,14.74,14.74,14.71,14.71,2024144.0,12.0161,12.0161,11.9917,11.9917,2024144.0
2016-05-26 15:30:00,14.72,14.72,14.69,14.69,9396431.0,11.9998,11.9998,11.9754,11.9754,9396431.0
2016-05-27 09:30:00,14.76,14.82,14.69,14.76,9341781.0,12.0325,12.0814,11.9754,12.0325,9341781.0
2016-05-27 10:00:00,14.76,14.86,14.75,14.81,5056227.0,12.0325,12.114,12.0243,12.0732,5056227.0
2016-05-27 10:30:00,14.82,14.84,14.72,14.74,4538569.0,12.0814,12.0977,11.9998,12.0161,4538569.0
2016-05-27 11:00:00,14.74,14.78,14.71,14.73,3565003.0,12.0161,12.0488,11.9917,12.008,3565003.0
2016-05-27 11:30:00,14.73,14.77,14.71,14.74,3155007.0,12.008,12.0406,11.9917,12.0161,3155007.0
2016-05-27 12:00:00,14.74,14.78,14.73,14.78,1630277.0,12.0161,12.0488,12.008,12.0488,1630277.0
2016-05-27 12:30:00,14.78,14.78,14.75,14.76,1586636.0,12.0488,12.0488,12.0243,12.0325,1586636.0
2016-05-27 13:00:00,14.76,14.77,14.72,14.73,2045564.0,12.0325,12.0406,11.9998,12.008,2045564.0
2016-05-27 13:30:00,14.73,14.85,14.72,14.82,7703053.0,12.008,12.1058,11.9998,12.0814,7703053.0
2016-05-27 14:00:00,14.82,14.85,14.8,14.8,3564157.0,12.0814,12.1058,12.0651,12.0651,3564157.0
2016-05-27 14:30:00,14.8,14.81,14.78,14.79,2291963.0,12.0651,12.0732,12.0488,12.0569,2291963.0
2016-05-27 15:00:00,14.79,14.85,14.79,14.83,3330096.0,12.0569,12.1058,12.0569,12.0895,3330096.0
2016-05-27 15:30:00,14.83,14.88,14.82,14.88,9386215.0,12.0895,12.1303,12.0814,12.1303,9386215.0
2016-05-31 09:30:00,15.03,15.05,14.93,14.96,12583572.0,12.2526,12.2689,12.171,12.1955,12583572.0
2016-05-31 10:00:00,14.95,14.99,14.93,14.95,6437629.0,12.1873,12.2199,12.171,12.1873,6437629.0
2016-05-31 10:30:00,14.95,14.97,14.86,14.91,12976517.0,12.1873,12.2036,12.114,12.1547,12976517.0
2016-05-31 11:00:00,14.91,14.94,14.86,14.93,5106259.0,12.1547,12.1792,12.114,12.171,5106259.0
2016-05-31 11:30:00,14.93,14.93,14.82,14.85,4838191.0,12.171,12.171,12.0814,12.1058,4838191.0
2016-05-31 12:00:00,14.85,14.87,14.82,14.84,2749923.0,12.1058,12.1221,12.0814,12.0977,2749923.0
2016-05-31 12:30:00,14.83,14.88,14.83,14.87,2228510.0,12.0895,12.1303,12.0895,12.1221,2228510.0
2016-05-31 13:00:00,14.86,14.87,14.81,14.84,3021168.0,12.114,12.1221,12.0732,12.0977,3021168.0
2016-05-31 13:30:00,14.83,14.86,14.81,14.82,2354958.0,12.0895,12.114,12.0732,12.0814,2354958.0
2016-05-31 14:00:00,14.81,14.82,14.75,14.76,5771468.0,12.0732,12.0814,12.0243,12.0325,5771468.0
2016-05-31 14:30:00,14.76,14.77,14.73,14.74,3100728.0,12.0325,12.0406,12.008,12.0161,3100728.0
2016-05-31 15:00:00,14.74,14.78,14.74,14.78,4116538.0,12.0161,12.0488,12.0161,12.0488,4116538.0
2016-05-31 15:30:00,14.78,14.79,14.77,14.77,8793552.0,12.0488,12.0569,12.0406,12.0406,8793552.0
2016-06-01 09:30:00,14.6,14.63,14.45,14.47,12321087.0,11.9421,11.9666,11.8194,11.8357,12321087.0
2016-06-01 10:00:00,14.47,14.66,14.46,14.62,8326361.0,11.8357,11.9911,11.8276,11.9584,8326361.0
2016-06-01 10:30:00,14.62,14.67,14.58,14.66,4885101.0,11.9584,11.9993,11.9257,11.9911,4885101.0
2016-06-01 11:00:00,14.66,14.77,14.66,14.73,5683471.0,11.9911,12.0811,11.9911,12.0484,5683471.0
2016-06-01 11:30:00,14.73,14.78,14.7,14.77,2701556.0,12.0484,12.0893,12.0239,12.0811,2701556.0
2016-06-01 12:00:00,14.77,14.83,14.75,14.81,2262577.0,12.0811,12.1302,12.0648,12.1138,2262577.0
2016-06-01 12:30:00,14.8,14.84,14.79,14.84,1642864.0,12.1057,12.1384,12.0975,12.1384,1642864.0
2016-06-01 13:00:00,14.84,14.86,14.81,14.85,2368495.0,12.1384,12.1547,12.1138,12.1466,2368495.0
2016-06-01 13:30:00,14.84,14.86,14.82,14.84,1804892.0,12.1384,12.1547,12.122,12.1384,1804892.0
2016-06-01 14:00:00,14.85,14.87,14.81,14.87,3131495.0,12.1466,12.1629,12.1138,12.1629,3131495.0
2016-06-01 14:30:00,14.87,14.88,14.84,14.88,2514375.0,12.1629,12.1711,12.1384,12.1711,2514375.0
2016-06-01 15:00:00,14.88,14.9,14.84,14.87,5293687.0,12.1711,12.1875,12.1384,12.1629,5293687.0
2016-06-01 15:30:00,14.87,14.88,14.84,14.85,5329489.0,12.1629,12.1711,12.1384,12.1466,5329489.0
2016-06-02 09:30:00,14.95,14.96,14.8,14.82,11629627.0,12.2283,12.2365,12.1057,12.122,11629627.0
2016-06-02 10:00:00,14.82,14.86,14.77,14.78,5191448.0,12.122,12.1547,12.0811,12.0893,5191448.0
2016-06-02 10:30:00,14.78,14.84,14.78,14.81,3681137.0,12.0893,12.1384,12.0893,12.1138,3681137.0
2016-06-02 11:00:00,14.81,14.87,14.8,14.84,4217004.0,12.1138,12.1629,12.1057,12.1384,4217004.0
2016-06-02 11:30:00,14.83,14.84,14.78,14.81,5135218.0,12.1302,12.1384,12.0893,12.1138,5135218.0
2016-06-02 12:00:00,14.81,14.85,14.79,14.85,2353031.0,12.1138,12.1466,12.0975,12.1466,2353031.0
2016-06-02 12:30:00,14.84,14.91,14.83,14.91,3314861.0,12.1384,12.1956,12.1302,12.1956,3314861.0
2016-06-02 13:00:00,14.91,14.92,14.89,14.9,1388934.0,12.1956,12.2038,12.1793,12.1875,1388934.0
2016-06-02 13:30:00,14.89,14.95,14.88,14.95,3807501.0,12.1793,12.2283,12.1711,12.2283,3807501.0
2016-06-02 14:00:00,14.94,14.98,14.92,14.93,5996539.0,12.2202,12.2529,12.2038,12.212,5996539.0
2016-06-02 14:30:00,14.93,14.97,14.92,14.94,4041862.0,12.212,12.2447,12.2038,12.2202,4041862.0
2016-06-02 15:00:00,14.95,14.96,14.9,14.94,3682278.0,12.2283,12.2365,12.1875,12.2202,3682278.0
2016-06-02 15:30:00,14.94,14.94,14.91,14.94,5023389.0,12.2202,12.2202,12.1956,12.2202,5023389.0
2016-06-03 09:30:00,14.46,14.5,14.2,14.29,41699489.0,11.8276,11.8603,11.6149,11.6885,41699489.0
2016-06-03 10:00:00,14.29,14.29,14.19,14.2,17258098.0,11.6885,11.6885,11.6067,11.6149,17258098.0
2016-06-03 10:30:00,14.2,14.27,14.19,14.25,9148277.0,11.6149,11.6721,11.6067,11.6558,9148277.0
2016-06-03 11:00:00,14.25,14.28,14.22,14.24,7000413.0,11.6558,11.6803,11.6312,11.6476,7000413.0
2016-06-03 11:30:00,14.24,14.35,14.23,14.35,10832263.0,11.6476,11.7376,11.6394,11.7376,10832263.0
2016-06-03 12:00:00,14.35,14.43,14.33,14.43,8623639.0,11.7376,11.803,11.7212,11.803,8623639.0
2016-06-03 12:30:00,14.43,14.47,14.38,14.39,7483636.0,11.803,11.8357,11.7621,11.7703,7483636.0
2016-06-03 13:00:00,14.39,14.4,14.37,14.38,3130479.0,11.7703,11.7785,11.7539,11.7621,3130479.0
2016-06-03 13:30:00,14.38,14.43,14.36,14.42,3737058.0,11.7621,11.803,11.7458,11.7948,3737058.0
2016-06-03 14:00:00,14.42,14.43,14.38,14.42,4462969.0,11.7948,11.803,11.7621,11.7948,4462969.0
2016-06-03 14:30:00,14.42,14.49,14.41,14.48,5263463.0,11.7948,11.8521,11.7867,11.8439,5263463.0
2016-06-03 15:00:00,14.48,14.48,14.42,14.46,5513416.0,11.8439,11.8439,11.7948,11.8276,5513416.0
2016-06-03 15:30:00,14.47,14.47,14.39,14.41,14107847.0,11.8357,11.8357,11.7703,11.7867,14107847.0
2016-06-06 09:30:00,14.44,14.57,14.37,14.5,15934566.0,11.8112,11.9175,11.7539,11.8603,15934566.0
2016-06-06 10:00:00,14.5,14.56,14.49,14.54,6087638.0,11.8603,11.9093,11.8521,11.893,6087638.0
2016-06-06 10:30:00,14.54,14.59,14.54,14.59,6313336.0,11.893,11.9339,11.893,11.9339,6313336.0
2016-06-06 11:00:00,14.59,14.65,14.57,14.65,7694996.0,11.9339,11.983,11.9175,11.983,7694996.0
2016-06-06 11:30:00,14.65,14.69,14.63,14.67,5706831.0,11.983,12.0157,11.9666,11.9993,5706831.0
2016-06-06 12:00:00,14.67,14.67,14.61,14.61,3586334.0,11.9993,11.9993,11.9502,11.9502,3586334.0
2016-06-06 12:30:00,14.61,14.7,14.51,14.57,10026990.0,11.9502,12.0239,11.8685,11.9175,10026990.0
2016-06-06 13:00:00,14.58,14.58,14.54,14.57,3335984.0,11.9257,11.9257,11.893,11.9175,3335984.0
2016-06-06 13:30:00,14.58,14.62,14.56,14.61,2935147.0,11.9257,11.9584,11.9093,11.9502,2935147.0
2016-06-06 14:00:00,14.62,14.64,14.59,14.64,3017256.0,11.9584,11.9748,11.9339,11.9748,3017256.0
2016-06-06 14:30:00,14.63,14.64,14.6,14.6,2091477.0,11.9666,11.9748,11.9421,11.9421,2091477.0
2016-06-06 15:00:00,14.6,14.61,14.57,14.6,2742751.0,11.9421,11.9502,11.9175,11.9421,2742751.0
2016-06-06 15:30:00,14.6,14.6,14.52,14.53,7475585.0,11.9421,11.9421,11.8766,11.8848,7475585.0
2016-06-07 09:30:00,14.54,14.6,14.46,14.49,11283181.0,11.893,11.9421,11.8276,11.8521,11283181.0
2016-06-07 10:00:00,14.5,14.52,14.47,14.51,4761947.0,11.8603,11.8766,11.8357,11.8685,4761947.0
2016-06-07 10:30:00,14.51,14.55,14.47,14.49,5757152.0,11.8685,11.9012,11.8357,11.8521,5757152.0
2016-06-07 11:00:00,14.49,14.5,14.46,14.46,3668710.0,11.8521,11.8603,11.8276,11.8276,3668710.0
2016-06-07 11:30:00,14.46,14.48,14.44,14.44,4111081.0,11.8276,11.8439,11.8112,11.8112,4111081.0
2016-06-07 12:00:00,14.45,14.48,14.42,14.48,4722910.0,11.8194,11.8439,11.7948,11.8439,4722910.0
2016-06-07 12:30:00,14.48,14.49,14.45,14.46,2372770.0,11.8439,11.8521,11.8194,11.8276,2372770.0
2016-06-07 13:00:00,14.46,14.48,14.45,14.46,2503843.0,11.8276,11.8439,11.8194,11.8276,2503843.0
2016-06-07 13:30:00,14.46,14.49,14.44,14.44,2463306.0,11.8276,11.8521,11.8112,11.8112,2463306.0
2016-06-07 14:00:00,14.44,14.46,14.43,14.45,2630830.0,11.8112,11.8276,11.803,11.8194,2630830.0
2016-06-07 14:30:00,14.45,14.46,14.43,14.44,1764010.0,11.8194,11.8276,11.803,11.8112,1764010.0
2016-06-07 15:00:00,14.43,14.44,14.4,14.41,3384611.0,11.803,11.8112,11.7785,11.7867,3384611.0
2016-06-07 15:30:00,14.41,14.41,14.34,14.35,12013934.0,11.7867,11.7867,11.7294,11.7376,12013934.0
2016-06-08 09:30:00,14.35,14.46,14.34,14.43,9191057.0,11.7376,11.8276,11.7294,11.803,9191057.0
2016-06-08 10:00:00,14.43,14.44,14.33,14.36,6599271.0,11.803,11.8112,11.7212,11.7458,6599271.0
2016-06-08 10:30:00,14.37,14.38,14.32,14.33,5205833.0,11.7539,11.7621,11.713,11.7212,5205833.0
2016-06-08 11:00:00,14.33,14.34,14.3,14.32,2845476.0,11.7212,11.7294,11.6967,11.713,2845476.0
2016-06-08 11:30:00,14.32,14.33,14.3,14.31,2241658.0,11.713,11.7212,11.6967,11.7049,2241658.0
2016-06-08 12:00:00,14.3,14.33,14.3,14.3,2139296.0,11.6967,11.7212,11.6967,11.6967,2139296.0
2016-06-08 12:30:00,14.3,14.34,14.3,14.34,2274838.0,11.6967,11.7294,11.6967,11.7294,2274838.0
2016-06-08 13:00:00,14.34,14.35,14.31,14.31,2195908.0,11.7294,11.7376,11.7049,11.7049,2195908.0
2016-06-08 13:30:00,14.31,14.35,14.31,14.35,1923619.0,11.7049,11.7376,11.7049,11.7376,1923619.0
2016-06-08 14:00:00,14.35,14.4,14.34,14.4,3146890.0,11.7376,11.7785,11.7294,11.7785,3146890.0
2016-06-08 14:30:00,14.4,14.44,14.39,14.42,3798083.0,11.7785,11.8112,11.7703,11.7948,3798083.0
2016-06-08 15:00:00,14.43,14.43,14.4,14.42,3309234.0,11.803,11.803,11.7785,11.7948,3309234.0
2016-06-08 15:30:00,14.41,14.44,14.41,14.42,5956267.0,11.7867,11.8112,11.7867,11.7948,5956267.0
2016-06-09 09:30:00,14.32,14.32,14.1,14.13,16614993.0,11.713,11.713,11.5331,11.5576,16614993.0
2016-06-09 10:00:00,14.13,14.15,14.08,14.12,10250324.0,11.5576,11.574,11.5167,11.5494,10250324.0
2016-06-09 10:30:00,14.12,14.17,14.1,14.14,6441506.0,11.5494,11.5903,11.5331,11.5658,6441506.0
2016-06-09 11:00:00,14.14,14.14,14.1,14.12,4657548.0,11.5658,11.5658,11.5331,11.5494,4657548.0
2016-06-09 11:30:00,14.12,14.13,14.09,14.13,4417884.0,11.5494,11.5576,11.5249,11.5576,4417884.0
2016-06-09 12:00:00,14.13,14.15,14.11,14.15,2671889.0,11.5576,11.574,11.5413,11.574,2671889.0
2016-06-09 12:30:00,14.15,14.19,14.14,14.18,3377937.0,11.574,11.6067,11.5658,11.5985,3377937.0
2016-06-09 13:00:00,14.19,14.23,14.16,14.21,4130236.0,11.6067,11.6394,11.5822,11.6231,4130236.0
2016-06-09 13:30:00,14.21,14.22,14.15,14.17,3133675.0,11.6231,11.6312,11.574,11.5903,3133675.0
2016-06-09 14:00:00,14.18,14.23,14.16,14.21,2770550.0,11.5985,11.6394,11.5822,11.6231,2770550.0
2016-06-09 14:30:00,14.21,14.24,14.2,14.2,2517909.0,11.6231,11.6476,11.6149,11.6149,2517909.0
2016-06-09 15:00:00,14.21,14.21,14.16,14.19,3632148.0,11.6231,11.6231,11.5822,11.6067,3632148.0
2016-06-09 15:30:00,14.19,14.2,14.18,14.18,5629431.0,11.6067,11.6149,11.5985,11.5985,5629431.0
2016-06-10 09:30:00,13.98,14.0,13.85,13.87,16249492.0,11.4349,11.4513,11.3286,11.345,16249492.0
2016-06-10 10:00:00,13.88,13.92,13.85,13.88,7462409.0,11.3531,11.3859,11.3286,11.3531,7462409.0
2016-06-10 10:30:00,13.89,13.91,13.86,13.88,5937006.0,11.3613,11.3777,11.3368,11.3531,5937006.0
2016-06-10 11:00:00,13.89,13.91,13.88,13.88,3618227.0,11.3613,11.3777,11.3531,11.3531,3618227.0
2016-06-10 11:30:00,13.88,13.91,13.86,13.87,3907186.0,11.3531,11.3777,11.3368,11.345,3907186.0
2016-06-10 12:00:00,13.87,13.88,13.81,13.83,4685340.0,11.345,11.3531,11.2959,11.3122,4685340.0
2016-06-10 12:30:00,13.83,13.85,13.81,13.84,3640158.0,11.3122,11.3286,11.2959,11.3204,3640158.0
2016-06-10 13:00:00,13.84,13.85,13.82,13.83,3904480.0,11.3204,11.3286,11.3041,11.3122,3904480.0
2016-06-10 13:30:00,13.82,13.83,13.77,13.78,4756668.0,11.3041,11.3122,11.2632,11.2713,4756668.0
2016-06-10 14:00:00,13.79,13.81,13.78,13.81,4974985.0,11.2795,11.2959,11.2713,11.2959,4974985.0
2016-06-10 14:30:00,13.8,13.83,13.78,13.78,4305783.0,11.2877,11.3122,11.2713,11.2713,4305783.0
2016-06-10 15:00:00,13.78,13.81,13.75,13.79,7302555.0,11.2713,11.2959,11.2468,11.2795,7302555.0
2016-06-10 15:30:00,13.79,13.84,13.79,13.82,11460793.0,11.2795,11.3204,11.2795,11.3041,11460793.0
2016-06-13 09:30:00,13.64,13.83,13.63,13.77,12213560.0,11.1568,11.3122,11.1487,11.2632,12213560.0
2016-06-13 10:00:00,13.77,13.89,13.75,13.88,7042213.0,11.2632,11.3613,11.2468,11.3531,7042213.0
2016-06-13 10:30:00,13.88,13.91,13.81,13.82,5183151.0,11.3531,11.3777,11.2959,11.3041,5183151.0
2016-06-13 11:00:00,13.83,13.87,13.8,13.83,4521114.0,11.3122,11.345,11.2877,11.3122,4521114.0
2016-06-13 11:30:00,13.83,13.83,13.73,13.74,3282369.0,11.3122,11.3122,11.2304,11.2386,3282369.0
2016-06-13 12:00:00,13.74,13.81,13.73,13.76,3206398.0,11.2386,11.2959,11.2304,11.255,3206398.0
2016-06-13 12:30:00,13.75,13.79,13.74,13.79,2417041.0,11.2468,11.2795,11.2386,11.2795,2417041.0
2016-06-13 13:00:00,13.78,13.79,13.74,13.75,3103868.0,11.2713,11.2795,11.2386,11.2468,3103868.0
2016-06-13 13:30:00,13.75,13.76,13.63,13.65,4077147.0,11.2468,11.255,11.1487,11.165,4077147.0
2016-06-13 14:00:00,13.65,13.67,13.64,13.66,3759858.0,11.165,11.1814,11.1568,11.1732,3759858.0
2016-06-13 14:30:00,13.66,13.69,13.64,13.66,3309340.0,11.1732,11.1977,11.1568,11.1732,3309340.0
2016-06-13 15:00:00,13.66,13.67,13.6,13.6,4554897.0,11.1732,11.1814,11.1241,11.1241,4554897.0
2016-06-13 15:30:00,13.61,13.63,13.58,13.61,10826294.0,11.1323,11.1487,11.1078,11.1323,10826294.0
2016-06-14 09:30:00,13.56,13.73,13.55,13.66,9517678.0,11.0914,11.2304,11.0832,11.1732,9517678.0
2016-06-14 10:00:00,13.66,13.7,13.48,13.48,9816814.0,11.1732,11.2059,11.026,11.026,9816814.0
2016-06-14 10:30:00,13.49,13.54,13.45,13.46,8154927.0,11.0341,11.075,11.0014,11.0096,8154927.0
2016-06-14 11:00:00,13.46,13.46,13.37,13.38,5451500.0,11.0096,11.0096,10.936,10.9442,5451500.0
2016-06-14 11:30:00,13.38,13.46,13.34,13.34,5900171.0,10.9442,11.0096,10.9114,10.9114,5900171.0
2016-06-14 12:00:00,13.34,13.42,13.32,13.4,3934741.0,10.9114,10.9769,10.8951,10.9605,3934741.0
2016-06-14 12:30:00,13.4,13.41,13.35,13.36,1994896.0,10.9605,10.9687,10.9196,10.9278,1994896.0
2016-06-14 13:00:00,13.36,13.37,13.32,13.32,2771884.0,10.9278,10.936,10.8951,10.8951,2771884.0
2016-06-14 13:30:00,13.32,13.36,13.32,13.32,3145182.0,10.8951,10.9278,10.8951,10.8951,3145182.0
2016-06-14 14:00:00,13.33,13.35,13.3,13.33,3730733.0,10.9033,10.9196,10.8787,10.9033,3730733.0
2016-06-14 14:30:00,13.33,13.33,13.18,13.2,5737192.0,10.9033,10.9033,10.7806,10.7969,5737192.0
2016-06-14 15:00:00,13.2,13.28,13.17,13.28,8399436.0,10.7969,10.8624,10.7724,10.8624,8399436.0
2016-06-14 15:30:00,13.28,13.31,13.25,13.26,10678282.0,10.8624,10.8869,10.8378,10.846,10678282.0
2016-06-15 09:30:00,13.38,13.55,13.3,13.54,12704010.0,10.9442,11.0832,10.8787,11.075,12704010.0
2016-06-15 10:00:00,13.55,13.65,13.54,13.58,9419428.0,11.0832,11.165,11.075,11.1078,9419428.0
2016-06-15 10:30:00,13.58,13.66,13.57,13.62,6404787.0,11.1078,11.1732,11.0996,11.1405,6404787.0
2016-06-15 11:00:00,13.62,13.66,13.54,13.54,5033077.0,11.1405,11.1732,11.075,11.075,5033077.0
2016-06-15 11:30:00,13.55,13.62,13.53,13.61,4085281.0,11.0832,11.1405,11.0669,11.1323,4085281.0
2016-06-15 12:00:00,13.61,13.61,13.58,13.58,1932407.0,11.1323,11.1323,11.1078,11.1078,1932407.0
2016-06-15 12:30:00,13.58,13.59,13.52,13.54,3742182.0,11.1078,11.1159,11.0587,11.075,3742182.0
2016-06-15 13:00:00,13.54,13.61,13.53,13.61,3263090.0,11.075,11.1323,11.0669,11.1323,3263090.0
2016-06-15 13:30:00,13.6,13.64,13.6,13.63,3426522.0,11.1241,11.1568,11.1241,11.1487,3426522.0
2016-06-15 14:00:00,13.63,13.65,13.3,13.33,15555516.0,11.1487,11.165,10.8787,10.9033,15555516.0
2016-06-15 14:30:00,13.33,13.44,13.28,13.43,9247062.0,10.9033,10.9932,10.8624,10.9851,9247062.0
2016-06-15 15:00:00,13.42,13.5,13.42,13.46,5436714.0,10.9769,11.0423,10.9769,11.0096,5436714.0
2016-06-15 15:30:00,13.46,13.47,13.32,13.35,11939479.0,11.0096,11.0178,10.8951,10.9196,11939479.0
2016-06-16 09:30:00,13.23,13.24,13.03,13.08,13924814.0,10.8215,10.8297,10.6579,10.6988,13924814.0
2016-06-16 10:00:00,13.08,13.13,13.02,13.11,7874189.0,10.6988,10.7397,10.6497,10.7233,7874189.0
2016-06-16 10:30:00,13.11,13.12,13.03,13.09,6141456.0,10.7233,10.7315,10.6579,10.707,6141456.0
2016-06-16 11:00:00,13.09,13.17,13.06,13.16,7341354.0,10.707,10.7724,10.6824,10.7642,7341354.0
2016-06-16 11:30:00,13.15,13.16,13.08,13.08,6006553.0,10.756,10.7642,10.6988,10.6988,6006553.0
2016-06-16 12:00:00,13.09,13.15,13.07,13.13,3857026.0,10.707,10.756,10.6906,10.7397,3857026.0
2016-06-16 12:30:00,13.13,13.18,13.11,13.17,5775607.0,10.7397,10.7806,10.7233,10.7724,5775607.0
2016-06-16 13:00:00,13.18,13.24,13.17,13.21,5125283.0,10.7806,10.8297,10.7724,10.8051,5125283.0
2016-06-16 13:30:00,13.21,13.24,13.18,13.2,3099478.0,10.8051,10.8297,10.7806,10.7969,3099478.0
2016-06-16 14:00:00,13.2,13.31,13.19,13.25,7679835.0,10.7969,10.8869,10.7888,10.8378,7679835.0
2016-06-16 14:30:00,13.25,13.31,13.24,13.28,3929478.0,10.8378,10.8869,10.8297,10.8624,3929478.0
2016-06-16 15:00:00,13.27,13.31,13.23,13.3,4908139.0,10.8542,10.8869,10.8215,10.8787,4908139.0
2016-06-16 15:30:00,13.31,13.33,13.28,13.3,8739131.0,10.8869,10.9033,10.8624,10.8787,8739131.0
2016-06-17 09:30:00,13.38,13.52,13.31,13.48,17754280.0,10.9442,11.0587,10.8869,11.026,17754280.0
2016-06-17 10:00:00,13.48,13.53,13.44,13.45,5987791.0,11.026,11.0669,10.9932,11.0014,5987791.0
2016-06-17 10:30:00,13.45,13.48,13.4,13.48,5795979.0,11.0014,11.026,10.9605,11.026,5795979.0
2016-06-17 11:00:00,13.48,13.48,13.38,13.4,4851599.0,11.026,11.026,10.9442,10.9605,4851599.0
2016-06-17 11:30:00,13.4,13.43,13.39,13.42,5045109.0,10.9605,10.9851,10.9523,10.9769,5045109.0
2016-06-17 12:00:00,13.42,13.44,13.4,13.41,3224662.0,10.9769,10.9932,10.9605,10.9687,3224662.0
2016-06-17 12:30:00,13.41,13.42,13.28,13.31,5610840.0,10.9687,10.9769,10.8624,10.8869,5610840.0
2016-06-17 13:00:00,13.31,13.36,13.29,13.32,4815022.0,10.8869,10.9278,10.8706,10.8951,4815022.0
2016-06-17 13:30:00,13.32,13.37,13.31,13.35,3520563.0,10.8951,10.936,10.8869,10.9196,3520563.0
2016-06-17 14:00:00,13.35,13.36,13.32,13.36,2867038.0,10.9196,10.9278,10.8951,10.9278,2867038.0
2016-06-17 14:30:00,13.36,13.42,13.35,13.38,3768332.0,10.9278,10.9769,10.9196,10.9442,3768332.0
2016-06-17 15:00:00,13.37,13.38,13.33,13.38,3349008.0,10.936,10.9442,10.9033,10.9442,3349008.0
2016-06-17 15:30:00,13.38,13.39,13.35,13.38,8353087.0,10.9442,10.9523,10.9196,10.9442,8353087.0
2016-06-20 09:30:00,13.74,13.85,13.66,13.74,18545288.0,11.2386,11.3286,11.1732,11.2386,18545288.0
2016-06-20 10:00:00,13.74,13.8,13.72,13.75,5892271.0,11.2386,11.2877,11.2223,11.2468,5892271.0
2016-06-20 10:30:00,13.75,13.76,13.68,13.69,4648363.0,11.2468,11.255,11.1896,11.1977,4648363.0
2016-06-20 11:00:00,13.69,13.71,13.6,13.61,6737202.0,11.1977,11.2141,11.1241,11.1323,6737202.0
2016-06-20 11:30:00,13.6,13.62,13.55,13.6,4195067.0,11.1241,11.1405,11.0832,11.1241,4195067.0
2016-06-20 12:00:00,13.6,13.65,13.59,13.61,3710431.0,11.1241,11.165,11.1159,11.1323,3710431.0
2016-06-20 12:30:00,13.61,13.62,13.57,13.6,2713244.0,11.1323,11.1405,11.0996,11.1241,2713244.0
2016-06-20 13:00:00,13.6,13.61,13.53,13.54,4493179.0,11.1241,11.1323,11.0669,11.075,4493179.0
2016-06-20 13:30:00,13.54,13.59,13.54,13.58,2796186.0,11.075,11.1159,11.075,11.1078,2796186.0
2016-06-20 14:00:00,13.57,13.58,13.51,13.53,2996551.0,11.0996,11.1078,11.0505,11.0669,2996551.0
2016-06-20 14:30:00,13.53,13.59,13.52,13.58,3949143.0,11.0669,11.1159,11.0587,11.1078,3949143.0
2016-06-20 15:00:00,13.58,13.6,13.56,13.56,5413618.0,11.1078,11.1241,11.0914,11.0914,5413618.0
2016-06-20 15:30:00,13.56,13.59,13.54,13.55,13675925.0,11.0914,11.1159,11.075,11.0832,13675925.0
2016-06-21 09:30:00,13.62,13.64,13.54,13.57,10536350.0,11.1405,11.1568,11.075,11.0996,10536350.0
2016-06-21 10:00:00,13.56,13.56,13.44,13.5,7558244.0,11.0914,11.0914,10.9932,11.0423,7558244.0
2016-06-21 10:30:00,13.49,13.56,13.45,13.55,4550642.0,11.0341,11.0914,11.0014,11.0832,4550642.0
2016-06-21 11:00:00,13.54,13.65,13.53,13.63,5745250.0,11.075,11.165,11.0669,11.1487,5745250.0
2016-06-21 11:30:00,13.63,13.64,13.51,13.54,3194026.0,11.1487,11.1568,11.0505,11.075,3194026.0
2016-06-21 12:00:00,13.54,13.57,13.52,13.56,2643384.0,11.075,11.0996,11.0587,11.0914,2643384.0
2016-06-21 12:30:00,13.56,13.58,13.53,13.54,2710194.0,11.0914,11.1078,11.0669,11.075,2710194.0
2016-06-21 13:00:00,13.54,13.6,13.53,13.54,2280758.0,11.075,11.1241,11.0669,11.075,2280758.0
2016-06-21 13:30:00,13.54,13.56,13.52,13.56,1633417.0,11.075,11.0914,11.0587,11.0914,1633417.0
2016-06-21 14:00:00,13.56,13.6,13.53,13.6,2233451.0,11.0914,11.1241,11.0669,11.1241,2233451.0
2016-06-21 14:30:00,13.6,13.65,13.59,13.65,4730597.0,11.1241,11.165,11.1159,11.165,4730597.0
2016-06-21 15:00:00,13.64,13.65,13.61,13.63,3152840.0,11.1568,11.165,11.1323,11.1487,3152840.0
2016-06-21 15:30:00,13.63,13.64,13.61,13.62,7918226.0,11.1487,11.1568,11.1323,11.1405,7918226.0
2016-06-22 09:30:00,13.6,13.77,13.59,13.72,10597156.0,11.1241,11.2632,11.1159,11.2223,10597156.0
2016-06-22 10:00:00,13.72,13.76,13.69,13.74,4497841.0,11.2223,11.255,11.1977,11.2386,4497841.0
2016-06-22 10:30:00,13.73,13.78,13.7,13.77,4783290.0,11.2304,11.2713,11.2059,11.2632,4783290.0
2016-06-22 11:00:00,13.76,13.77,13.72,13.77,3033692.0,11.255,11.2632,11.2223,11.2632,3033692.0
2016-06-22 11:30:00,13.76,13.77,13.68,13.75,5484887.0,11.255,11.2632,11.1896,11.2468,5484887.0
2016-06-22 12:00:00,13.75,13.76,13.71,13.71,5458550.0,11.2468,11.255,11.2141,11.2141,5458550.0
2016-06-22 12:30:00,13.71,13.73,13.67,13.71,5309802.0,11.2141,11.2304,11.1814,11.2141,5309802.0
2016-06-22 13:00:00,13.71,13.72,13.63,13.68,7021445.0,11.2141,11.2223,11.1487,11.1896,7021445.0
2016-06-22 13:30:00,13.68,13.72,13.67,13.71,3086055.0,11.1896,11.2223,11.1814,11.2141,3086055.0
2016-06-22 14:00:00,13.71,13.72,13.68,13.7,3763428.0,11.2141,11.2223,11.1896,11.2059,3763428.0
2016-06-22 14:30:00,13.7,13.7,13.64,13.66,4462424.0,11.2059,11.2059,11.1568,11.1732,4462424.0
2016-06-22 15:00:00,13.67,13.69,13.63,13.64,5308537.0,11.1814,11.1977,11.1487,11.1568,5308537.0
2016-06-22 15:30:00,13.65,13.66,13.61,13.61,8884086.0,11.165,11.1732,11.1323,11.1323,8884086.0
2016-06-23 09:30:00,13.84,13.95,13.82,13.9,14108504.0,11.3204,11.4104,11.3041,11.3695,14108504.0
2016-06-23 10:00:00,13.9,13.95,13.88,13.91,7552814.0,11.3695,11.4104,11.3531,11.3777,7552814.0
2016-06-23 10:30:00,13.92,13.95,13.88,13.93,4378139.0,11.3859,11.4104,11.3531,11.394,4378139.0
2016-06-23 11:00:00,13.93,13.96,13.91,13.96,5356419.0,11.394,11.4186,11.3777,11.4186,5356419.0
2016-06-23 11:30:00,13.96,13.98,13.93,13.96,5180625.0,11.4186,11.4349,11.394,11.4186,5180625.0
2016-06-23 12:00:00,13.96,13.98,13.96,13.96,2946517.0,11.4186,11.4349,11.4186,11.4186,2946517.0
2016-06-23 12:30:00,13.96,13.98,13.94,13.97,3740228.0,11.4186,11.4349,11.4022,11.4268,3740228.0
2016-06-23 13:00:00,13.97,13.98,13.95,13.98,3111848.0,11.4268,11.4349,11.4104,11.4349,3111848.0
2016-06-23 13:30:00,13.98,13.99,13.96,13.99,3183263.0,11.4349,11.4431,11.4186,11.4431,3183263.0
2016-06-23 14:00:00,13.99,14.02,13.97,14.01,5530641.0,11.4431,11.4677,11.4268,11.4595,5530641.0
2016-06-23 14:30:00,14.01,14.02,13.97,14.01,3857515.0,11.4595,11.4677,11.4268,11.4595,3857515.0
2016-06-23 15:00:00,14.01,14.01,13.97,13.99,5317921.0,11.4595,11.4595,11.4268,11.4431,5317921.0
2016-06-23 15:30:00,13.99,14.05,13.98,14.05,8915757.0,11.4431,11.4922,11.4349,11.4922,8915757.0
2016-06-24 09:30:00,13.05,13.44,12.99,13.36,47445003.0,10.6742,10.9932,10.6252,10.9278,47445003.0
2016-06-24 10:00:00,13.35,13.37,13.2,13.26,21755438.0,10.9196,10.936,10.7969,10.846,21755438.0
2016-06-24 10:30:00,13.26,13.37,13.2,13.21,15513899.0,10.846,10.936,10.7969,10.8051,15513899.0
2016-06-24 11:00:00,13.21,13.24,13.16,13.21,10261510.0,10.8051,10.8297,10.7642,10.8051,10261510.0
2016-06-24 11:30:00,13.2,13.25,13.12,13.17,12725720.0,10.7969,10.8378,10.7315,10.7724,12725720.0
2016-06-24 12:00:00,13.17,13.17,13.07,13.08,14505983.0,10.7724,10.7724,10.6906,10.6988,14505983.0
2016-06-24 12:30:00,13.09,13.09,13.02,13.02,7874760.0,10.707,10.707,10.6497,10.6497,7874760.0
2016-06-24 13:00:00,13.02,13.05,13.02,13.04,5964794.0,10.6497,10.6742,10.6497,10.6661,5964794.0
2016-06-24 13:30:00,13.03,13.07,13.01,13.02,6934154.0,10.6579,10.6906,10.6415,10.6497,6934154.0
2016-06-24 14:00:00,13.02,13.04,13.0,13.0,8693682.0,10.6497,10.6661,10.6333,10.6333,8693682.0
2016-06-24 14:30:00,13.01,13.03,12.97,13.0,17768983.0,10.6415,10.6579,10.6088,10.6333,17768983.0
2016-06-24 15:00:00,13.0,13.06,12.99,13.02,15392803.0,10.6333,10.6824,10.6252,10.6497,15392803.0
2016-06-24 15:30:00,13.03,13.08,13.0,13.01,22536526.0,10.6579,10.6988,10.6333,10.6415,22536526.0
2016-06-27 09:30:00,12.77,12.77,12.28,12.37,39792000.0,10.4452,10.4452,10.0444,10.118,39792000.0
2016-06-27 10:00:00,12.36,12.4,12.25,12.26,21583379.0,10.1099,10.1426,10.0199,10.0281,21583379.0
2016-06-27 10:30:00,12.26,12.4,12.24,12.26,17440638.0,10.0281,10.1426,10.0117,10.0281,17440638.0
2016-06-27 11:00:00,12.26,12.33,12.23,12.29,16859286.0,10.0281,10.0853,10.0035,10.0526,16859286.0
2016-06-27 11:30:00,12.29,12.4,12.26,12.29,16968608.0,10.0526,10.1426,10.0281,10.0526,16968608.0
2016-06-27 12:00:00,12.29,12.34,12.26,12.29,10599459.0,10.0526,10.0935,10.0281,10.0526,10599459.0
2016-06-27 12:30:00,12.29,12.3,12.25,12.28,8931688.0,10.0526,10.0608,10.0199,10.0444,8931688.0
2016-06-27 13:00:00,12.28,12.33,12.27,12.31,9242428.0,10.0444,10.0853,10.0362,10.069,9242428.0
2016-06-27 13:30:00,12.31,12.32,12.22,12.24,11273012.0,10.069,10.0771,9.9953,10.0117,11273012.0
2016-06-27 14:00:00,12.24,12.25,12.17,12.21,9395058.0,10.0117,10.0199,9.9544,9.9872,9395058.0
2016-06-27 14:30:00,12.21,12.23,12.15,12.16,10259667.0,9.9872,10.0035,9.9381,9.9463,10259667.0
2016-06-27 15:00:00,12.16,12.19,12.05,12.09,18122002.0,9.9463,9.9708,9.8563,9.889,18122002.0
2016-06-27 15:30:00,12.09,12.21,12.09,12.19,31902798.0,9.889,9.9872,9.889,9.9708,31902798.0
2016-06-28 09:30:00,12.57,12.65,12.36,12.52,31211366.0,10.2816,10.3471,10.1099,10.2407,31211366.0
2016-06-28 10:00:00,12.52,12.62,12.47,12.55,12439270.0,10.2407,10.3225,10.1998,10.2653,12439270.0
2016-06-28 10:30:00,12.54,12.58,12.45,12.49,10066882.0,10.2571,10.2898,10.1835,10.2162,10066882.0
2016-06-28 11:00:00,12.5,12.51,12.35,12.37,10876156.0,10.2244,10.2326,10.1017,10.118,10876156.0
2016-06-28 11:30:00,12.37,12.47,12.36,12.46,7206643.0,10.118,10.1998,10.1099,10.1917,7206643.0
2016-06-28 12:00:00,12.46,12.46,12.38,12.41,4814986.0,10.1917,10.1917,10.1262,10.1508,4814986.0
2016-06-28 12:30:00,12.41,12.49,12.39,12.47,5506760.0,10.1508,10.2162,10.1344,10.1998,5506760.0
2016-06-28 13:00:00,12.48,12.5,12.43,12.48,6758207.0,10.208,10.2244,10.1671,10.208,6758207.0
2016-06-28 13:30:00,12.47,12.49,12.45,12.48,4401131.0,10.1998,10.2162,10.1835,10.208,4401131.0
2016-06-28 14:00:00,12.49,12.49,12.45,12.49,6270134.0,10.2162,10.2162,10.1835,10.2162,6270134.0
2016-06-28 14:30:00,12.48,12.66,12.48,12.65,12299989.0,10.208,10.3552,10.208,10.3471,12299989.0
2016-06-28 15:00:00,12.65,12.69,12.63,12.65,9217088.0,10.3471,10.3798,10.3307,10.3471,9217088.0
2016-06-28 15:30:00,12.66,12.72,12.64,12.71,17099640.0,10.3552,10.4043,10.3389,10.3961,17099640.0
2016-06-29 09:30:00,13.06,13.17,12.92,12.96,27171415.0,10.6824,10.7724,10.5679,10.6006,27171415.0
2016-06-29 10:00:00,12.96,13.0,12.92,12.96,7883627.0,10.6006,10.6333,10.5679,10.6006,7883627.0
2016-06-29 10:30:00,12.96,13.0,12.92,12.96,7249641.0,10.6006,10.6333,10.5679,10.6006,7249641.0
2016-06-29 11:00:00,12.96,13.04,12.95,13.04,7605432.0,10.6006,10.6661,10.5924,10.6661,7605432.0
2016-06-29 11:30:00,13.04,13.14,13.02,13.13,8631729.0,10.6661,10.7479,10.6497,10.7397,8631729.0
2016-06-29 12:00:00,13.13,13.14,13.11,13.11,5361508.0,10.7397,10.7479,10.7233,10.7233,5361508.0
2016-06-29 12:30:00,13.12,13.12,13.05,13.07,5451407.0,10.7315,10.7315,10.6742,10.6906,5451407.0
2016-06-29 13:00:00,13.06,13.1,13.06,13.1,4457928.0,10.6824,10.7151,10.6824,10.7151,4457928.0
2016-06-29 13:30:00,13.09,13.16,13.09,13.16,4523052.0,10.707,10.7642,10.707,10.7642,4523052.0
2016-06-29 14:00:00,13.16,13.22,13.15,13.17,6421257.0,10.7642,10.8133,10.756,10.7724,6421257.0
2016-06-29 14:30:00,13.17,13.19,13.1,13.15,5719396.0,10.7724,10.7888,10.7151,10.756,5719396.0
2016-06-29 15:00:00,13.16,13.18,13.14,13.18,4095731.0,10.7642,10.7806,10.7479,10.7806,4095731.0
2016-06-29 15:30:00,13.17,13.2,13.15,13.19,12148819.0,10.7724,10.7969,10.756,10.7888,12148819.0
2016-06-30 09:30:00,13.37,13.38,13.13,13.18,21873745.0,10.936,10.9442,10.7397,10.7806,21873745.0
2016-06-30 10:00:00,13.18,13.23,13.11,13.14,12754314.0,10.7806,10.8215,10.7233,10.7479,12754314.0
2016-06-30 10:30:00,13.14,13.17,13.07,13.13,8446834.0,10.7479,10.7724,10.6906,10.7397,8446834.0
2016-06-30 11:00:00,13.14,13.21,13.1,13.15,9868970.0,10.7479,10.8051,10.7151,10.756,9868970.0
2016-06-30 11:30:00,13.15,13.19,13.13,13.17,6520843.0,10.756,10.7888,10.7397,10.7724,6520843.0
2016-06-30 12:00:00,13.17,13.2,13.14,13.2,6546681.0,10.7724,10.7969,10.7479,10.7969,6546681.0
2016-06-30 12:30:00,13.19,13.29,13.19,13.27,7364145.0,10.7888,10.8706,10.7888,10.8542,7364145.0
2016-06-30 13:00:00,13.27,13.29,13.25,13.27,5274351.0,10.8542,10.8706,10.8378,10.8542,5274351.0
2016-06-30 13:30:00,13.27,13.28,13.26,13.28,2672918.0,10.8542,10.8624,10.846,10.8624,2672918.0
2016-06-30 14:00:00,13.28,13.29,13.23,13.23,4815470.0,10.8624,10.8706,10.8215,10.8215,4815470.0
2016-06-30 14:30:00,13.24,13.24,13.2,13.23,5600822.0,10.8297,10.8297,10.7969,10.8215,5600822.0
2016-06-30 15:00:00,13.23,13.25,13.2,13.2,4523801.0,10.8215,10.8378,10.7969,10.7969,4523801.0
2016-06-30 15:30:00,13.21,13.27,13.19,13.27,14407839.0,10.8051,10.8542,10.7888,10.8542,14407839.0
2016-07-01 09:30:00,13.19,13.19,13.05,13.1,16834201.0,10.7888,10.7888,10.6742,10.7151,16834201.0
2016-07-01 10:00:00,13.1,13.21,13.1,13.19,7758768.0,10.7151,10.8051,10.7151,10.7888,7758768.0
2016-07-01 10:30:00,13.19,13.27,13.15,13.25,7199417.0,10.7888,10.8542,10.756,10.8378,7199417.0
2016-07-01 11:00:00,13.25,13.27,13.1,13.11,6898840.0,10.8378,10.8542,10.7151,10.7233,6898840.0
2016-07-01 11:30:00,13.11,13.16,13.1,13.13,4747939.0,10.7233,10.7642,10.7151,10.7397,4747939.0
2016-07-01 12:00:00,13.13,13.14,13.05,13.05,4593734.0,10.7397,10.7479,10.6742,10.6742,4593734.0
2016-07-01 12:30:00,13.05,13.06,13.02,13.04,4958164.0,10.6742,10.6824,10.6497,10.6661,4958164.0
2016-07-01 13:00:00,13.04,13.09,13.02,13.06,4447366.0,10.6661,10.707,10.6497,10.6824,4447366.0
2016-07-01 13:30:00,13.06,13.11,13.05,13.11,3277637.0,10.6824,10.7233,10.6742,10.7233,3277637.0
2016-07-01 14:00:00,13.11,13.13,13.1,13.12,3742072.0,10.7233,10.7397,10.7151,10.7315,3742072.0
2016-07-01 14:30:00,13.13,13.13,13.05,13.06,4135250.0,10.7397,10.7397,10.6742,10.6824,4135250.0
2016-07-01 15:00:00,13.06,13.1,13.05,13.09,3865094.0,10.6824,10.7151,10.6742,10.707,3865094.0
2016-07-01 15:30:00,13.09,13.13,13.07,13.09,9318018.0,10.707,10.7397,10.6906,10.707,9318018.0
2016-07-05 09:30:00,12.93,12.94,12.8,12.85,14919790.0,10.5761,10.5843,10.4698,10.5107,14919790.0
2016-07-05 10:00:00,12.85,12.86,12.72,12.77,11161705.0,10.5107,10.5188,10.4043,10.4452,11161705.0
2016-07-05 10:30:00,12.77,12.8,12.71,12.73,7879720.0,10.4452,10.4698,10.3961,10.4125,7879720.0
2016-07-05 11:00:00,12.72,12.77,12.7,12.73,6707753.0,10.4043,10.4452,10.388,10.4125,6707753.0
2016-07-05 11:30:00,12.72,12.73,12.67,12.69,5865077.0,10.4043,10.4125,10.3634,10.3798,5865077.0
2016-07-05 12:00:00,12.7,12.75,12.69,12.74,6082802.0,10.388,10.4289,10.3798,10.4207,6082802.0
2016-07-05 12:30:00,12.74,12.74,12.68,12.7,2709916.0,10.4207,10.4207,10.3716,10.388,2709916.0
2016-07-05 13:00:00,12.7,12.7,12.65,12.68,4757626.0,10.388,10.388,10.3471,10.3716,4757626.0
2016-07-05 13:30:00,12.68,12.69,12.66,12.69,5073549.0,10.3716,10.3798,10.3552,10.3798,5073549.0
2016-07-05 14:00:00,12.69,12.73,12.68,12.69,4086785.0,10.3798,10.4125,10.3716,10.3798,4086785.0
2016-07-05 14:30:00,12.7,12.7,12.63,12.66,4943525.0,10.388,10.388,10.3307,10.3552,4943525.0
2016-07-05 15:00:00,12.66,12.69,12.65,12.67,5570924.0,10.3552,10.3798,10.3471,10.3634,5570924.0
2016-07-05 15:30:00,12.66,12.76,12.66,12.74,11008788.0,10.3552,10.437,10.3552,10.4207,11008788.0
2016-07-06 09:30:00,12.52,12.63,12.45,12.58,18357743.0,10.2407,10.3307,10.1835,10.2898,18357743.0
2016-07-06 10:00:00,12.59,12.7,12.52,12.58,11303380.0,10.298,10.388,10.2407,10.2898,11303380.0
2016-07-06 10:30:00,12.58,12.72,12.55,12.7,8213762.0,10.2898,10.4043,10.2653,10.388,8213762.0
2016-07-06 11:00:00,12.71,12.81,12.69,12.76,8567898.0,10.3961,10.4779,10.3798,10.437,8567898.0
2016-07-06 11:30:00,12.76,12.79,12.72,12.77,4180129.0,10.437,10.4616,10.4043,10.4452,4180129.0
2016-07-06 12:00:00,12.77,12.87,12.76,12.87,6186607.0,10.4452,10.527,10.437,10.527,6186607.0
2016-07-06 12:30:00,12.87,12.88,12.84,12.88,3198215.0,10.527,10.5352,10.5025,10.5352,3198215.0
2016-07-06 13:00:00,12.87,12.92,12.83,12.84,3807894.0,10.527,10.5679,10.4943,10.5025,3807894.0
2016-07-06 13:30:00,12.84,12.9,12.84,12.86,3096670.0,10.5025,10.5516,10.5025,10.5188,3096670.0
2016-07-06 14:00:00,12.87,12.89,12.8,12.83,4760869.0,10.527,10.5434,10.4698,10.4943,4760869.0
2016-07-06 14:30:00,12.83,12.9,12.81,12.89,4747777.0,10.4943,10.5516,10.4779,10.5434,4747777.0
2016-07-06 15:00:00,12.89,12.9,12.81,12.82,4233291.0,10.5434,10.5516,10.4779,10.4861,4233291.0
2016-07-06 15:30:00,12.82,12.88,12.81,12.87,7655397.0,10.4861,10.5352,10.4779,10.527,7655397.0
2016-07-07 09:30:00,12.87,13.11,12.85,13.1,14206509.0,10.527,10.7233,10.5107,10.7151,14206509.0
2016-07-07 10:00:00,13.1,13.11,13.03,13.06,6235178.0,10.7151,10.7233,10.6579,10.6824,6235178.0
2016-07-07 10:30:00,13.06,13.08,12.96,12.97,5002454.0,10.6824,10.6988,10.6006,10.6088,5002454.0
2016-07-07 11:00:00,12.96,12.97,12.88,12.93,10837653.0,10.6006,10.6088,10.5352,10.5761,10837653.0
2016-07-07 11:30:00,12.93,12.94,12.84,12.93,7221526.0,10.5761,10.5843,10.5025,10.5761,7221526.0
2016-07-07 12:00:00,12.92,12.96,12.84,12.93,5288625.0,10.5679,10.6006,10.5025,10.5761,5288625.0
2016-07-07 12:30:00,12.93,13.0,12.89,12.91,7236529.0,10.5761,10.6333,10.5434,10.5597,7236529.0
2016-07-07 13:00:00,12.92,12.99,12.89,12.98,5267817.0,10.5679,10.6252,10.5434,10.617,5267817.0
2016-07-07 13:30:00,12.99,13.0,12.93,12.95,5291592.0,10.6252,10.6333,10.5761,10.5924,5291592.0
2016-07-07 14:00:00,12.95,12.97,12.91,12.94,3686546.0,10.5924,10.6088,10.5597,10.5843,3686546.0
2016-07-07 14:30:00,12.94,12.96,12.91,12.93,4539163.0,10.5843,10.6006,10.5597,10.5761,4539163.0
2016-07-07 15:00:00,12.93,12.99,12.91,12.96,5309788.0,10.5761,10.6252,10.5597,10.6006,5309788.0
2016-07-07 15:30:00,12.97,13.02,12.95,13.01,11219653.0,10.6088,10.6497,10.5924,10.6415,11219653.0
2016-07-08 09:30:00,13.28,13.32,13.18,13.27,19697097.0,10.8624,10.8951,10.7806,10.8542,19697097.0
2016-07-08 10:00:00,13.27,13.31,13.11,13.2,12244027.0,10.8542,10.8869,10.7233,10.7969,12244027.0
2016-07-08 10:30:00,13.2,13.23,13.13,13.18,8377516.0,10.7969,10.8215,10.7397,10.7806,8377516.0
2016-07-08 11:00:00,13.19,13.25,13.17,13.24,5186997.0,10.7888,10.8378,10.7724,10.8297,5186997.0
2016-07-08 11:30:00,13.24,13.25,13.18,13.19,5705225.0,10.8297,10.8378,10.7806,10.7888,5705225.0
2016-07-08 12:00:00,13.19,13.22,13.16,13.18,3723164.0,10.7888,10.8133,10.7642,10.7806,3723164.0
2016-07-08 12:30:00,13.19,13.2,13.18,13.2,2393565.0,10.7888,10.7969,10.7806,10.7969,2393565.0
2016-07-08 13:00:00,13.2,13.22,13.19,13.21,3697273.0,10.7969,10.8133,10.7888,10.8051,3697273.0
2016-07-08 13:30:00,13.2,13.22,13.2,13.21,2541074.0,10.7969,10.8133,10.7969,10.8051,2541074.0
2016-07-08 14:00:00,13.21,13.22,13.17,13.2,4108053.0,10.8051,10.8133,10.7724,10.7969,4108053.0
2016-07-08 14:30:00,13.2,13.2,13.16,13.18,3411124.0,10.7969,10.7969,10.7642,10.7806,3411124.0
2016-07-08 15:00:00,13.17,13.2,13.16,13.17,3570239.0,10.7724,10.7969,10.7642,10.7724,3570239.0
2016-07-08 15:30:00,13.16,13.18,13.15,13.16,9754277.0,10.7642,10.7806,10.756,10.7642,9754277.0
2016-07-11 09:30:00,13.29,13.4,13.26,13.33,13346382.0,10.8706,10.9605,10.846,10.9033,13346382.0
2016-07-11 10:00:00,13.33,13.35,13.25,13.28,7040690.0,10.9033,10.9196,10.8378,10.8624,7040690.0
2016-07-11 10:30:00,13.28,13.33,13.27,13.3,4245236.0,10.8624,10.9033,10.8542,10.8787,4245236.0
2016-07-11 11:00:00,13.3,13.32,13.27,13.29,3700833.0,10.8787,10.8951,10.8542,10.8706,3700833.0
2016-07-11 11:30:00,13.3,13.32,13.28,13.28,3073412.0,10.8787,10.8951,10.8624,10.8624,3073412.0
2016-07-11 12:00:00,13.28,13.3,13.27,13.28,2249874.0,10.8624,10.8787,10.8542,10.8624,2249874.0
2016-07-11 12:30:00,13.29,13.3,13.26,13.28,2752463.0,10.8706,10.8787,10.846,10.8624,2752463.0
2016-07-11 13:00:00,13.28,13.3,13.25,13.27,3690699.0,10.8624,10.8787,10.8378,10.8542,3690699.0
2016-07-11 13:30:00,13.27,13.28,13.25,13.26,3128649.0,10.8542,10.8624,10.8378,10.846,3128649.0
2016-07-11 14:00:00,13.26,13.28,13.25,13.26,2734679.0,10.846,10.8624,10.8378,10.846,2734679.0
2016-07-11 14:30:00,13.26,13.28,13.25,13.27,3338261.0,10.846,10.8624,10.8378,10.8542,3338261.0
2016-07-11 15:00:00,13.27,13.28,13.25,13.25,4022721.0,10.8542,10.8624,10.8378,10.8378,4022721.0
2016-07-11 15:30:00,13.25,13.26,13.2,13.21,8572416.0,10.8378,10.846,10.7969,10.8051,8572416.0
2016-07-12 09:30:00,13.41,13.6,13.4,13.55,23022340.0,10.9687,11.1241,10.9605,11.0832,23022340.0
2016-07-12 10:00:00,13.55,13.59,13.44,13.46,12458878.0,11.0832,11.1159,10.9932,11.0096,12458878.0
2016-07-12 10:30:00,13.46,13.52,13.45,13.51,4886969.0,11.0096,11.0587,11.0014,11.0505,4886969.0
2016-07-12 11:00:00,13.51,13.55,13.5,13.54,5050518.0,11.0505,11.0832,11.0423,11.075,5050518.0
2016-07-12 11:30:00,13.54,13.59,13.53,13.56,5268771.0,11.075,11.1159,11.0669,11.0914,5268771.0
2016-07-12 12:00:00,13.56,13.58,13.53,13.57,3888159.0,11.0914,11.1078,11.0669,11.0996,3888159.0
2016-07-12 12:30:00,13.58,13.58,13.54,13.55,2121141.0,11.1078,11.1078,11.075,11.0832,2121141.0
2016-07-12 13:00:00,13.56,13.58,13.55,13.57,2710742.0,11.0914,11.1078,11.0832,11.0996,2710742.0
2016-07-12 13:30:00,13.57,13.58,13.55,13.56,3230738.0,11.0996,11.1078,11.0832,11.0914,3230738.0
2016-07-12 14:00:00,13.55,13.57,13.54,13.56,3047873.0,11.0832,11.0996,11.075,11.0914,3047873.0
2016-07-12 14:30:00,13.56,13.56,13.51,13.53,3747196.0,11.0914,11.0914,11.0505,11.0669,3747196.0
2016-07-12 15:00:00,13.53,13.56,13.52,13.56,3039283.0,11.0669,11.0914,11.0587,11.0914,3039283.0
2016-07-12 15:30:00,13.56,13.57,13.53,13.54,9972674.0,11.0914,11.0996,11.0669,11.075,9972674.0
2016-07-13 09:30:00,13.5,13.58,13.38,13.46,14412010.0,11.0423,11.1078,10.9442,11.0096,14412010.0
2016-07-13 10:00:00,13.46,13.5,13.42,13.44,4756587.0,11.0096,11.0423,10.9769,10.9932,4756587.0
2016-07-13 10:30:00,13.45,13.48,13.4,13.41,5940886.0,11.0014,11.026,10.9605,10.9687,5940886.0
2016-07-13 11:00:00,13.41,13.44,13.36,13.38,5112031.0,10.9687,10.9932,10.9278,10.9442,5112031.0
2016-07-13 11:30:00,13.38,13.41,13.35,13.39,3868377.0,10.9442,10.9687,10.9196,10.9523,3868377.0
2016-07-13 12:00:00,13.38,13.39,13.35,13.36,3538972.0,10.9442,10.9523,10.9196,10.9278,3538972.0
2016-07-13 12:30:00,13.35,13.36,13.32,13.36,3196980.0,10.9196,10.9278,10.8951,10.9278,3196980.0
2016-07-13 13:00:00,13.36,13.4,13.35,13.35,3093194.0,10.9278,10.9605,10.9196,10.9196,3093194.0
2016-07-13 13:30:00,13.35,13.4,13.35,13.38,2451183.0,10.9196,10.9605,10.9196,10.9442,2451183.0
2016-07-13 14:00:00,13.38,13.43,13.36,13.43,3634841.0,10.9442,10.9851,10.9278,10.9851,3634841.0
2016-07-13 14:30:00,13.43,13.43,13.41,13.41,3282814.0,10.9851,10.9851,10.9687,10.9687,3282814.0
2016-07-13 15:00:00,13.42,13.44,13.38,13.41,3867325.0,10.9769,10.9932,10.9442,10.9687,3867325.0
2016-07-13 15:30:00,13.41,13.47,13.4,13.43,11744144.0,10.9687,11.0178,10.9605,10.9851,11744144.0
2016-07-14 09:30:00,13.73,13.77,13.65,13.71,18836738.0,11.2304,11.2632,11.165,11.2141,18836738.0
2016-07-14 10:00:00,13.71,13.78,13.66,13.67,9291775.0,11.2141,11.2713,11.1732,11.1814,9291775.0
2016-07-14 10:30:00,13.68,13.74,13.66,13.72,7845362.0,11.1896,11.2386,11.1732,11.2223,7845362.0
2016-07-14 11:00:00,13.72,13.74,13.67,13.7,7046628.0,11.2223,11.2386,11.1814,11.2059,7046628.0
2016-07-14 11:30:00,13.7,13.71,13.68,13.69,4701576.0,11.2059,11.2141,11.1896,11.1977,4701576.0
2016-07-14 12:00:00,13.7,13.74,13.69,13.73,6371259.0,11.2059,11.2386,11.1977,11.2304,6371259.0
2016-07-14 12:30:00,13.73,13.74,13.7,13.71,3456758.0,11.2304,11.2386,11.2059,11.2141,3456758.0
2016-07-14 13:00:00,13.71,13.72,13.66,13.67,4570784.0,11.2141,11.2223,11.1732,11.1814,4570784.0
2016-07-14 13:30:00,13.67,13.68,13.64,13.65,3986112.0,11.1814,11.1896,11.1568,11.165,3986112.0
2016-07-14 14:00:00,13.65,13.69,13.64,13.66,4825137.0,11.165,11.1977,11.1568,11.1732,4825137.0
2016-07-14 14:30:00,13.67,13.7,13.66,13.68,3740578.0,11.1814,11.2059,11.1732,11.1896,3740578.0
2016-07-14 15:00:00,13.68,13.72,13.67,13.68,5760189.0,11.1896,11.2223,11.1814,11.1896,5760189.0
2016-07-14 15:30:00,13.68,13.69,13.65,13.65,9407095.0,11.1896,11.1977,11.165,11.165,9407095.0
2016-07-15 09:30:00,13.78,13.79,13.54,13.71,17934306.0,11.2713,11.2795,11.075,11.2141,17934306.0
2016-07-15 10:00:00,13.71,13.72,13.62,13.66,8699403.0,11.2141,11.2223,11.1405,11.1732,8699403.0
2016-07-15 10:30:00,13.66,13.67,13.62,13.66,3351373.0,11.1732,11.1814,11.1405,11.1732,3351373.0
2016-07-15 11:00:00,13.66,13.66,13.56,13.57,6266244.0,11.1732,11.1732,11.0914,11.0996,6266244.0
2016-07-15 11:30:00,13.57,13.6,13.56,13.59,3345955.0,11.0996,11.1241,11.0914,11.1159,3345955.0
2016-07-15 12:00:00,13.59,13.61,13.58,13.59,2377553.0,11.1159,11.1323,11.1078,11.1159,2377553.0
2016-07-15 12:30:00,13.6,13.6,13.52,13.54,3725602.0,11.1241,11.1241,11.0587,11.075,3725602.0
2016-07-15 13:00:00,13.54,13.58,13.54,13.58,2029153.0,11.075,11.1078,11.075,11.1078,2029153.0
2016-07-15 13:30:00,13.58,13.62,13.56,13.62,2276825.0,11.1078,11.1405,11.0914,11.1405,2276825.0
2016-07-15 14:00:00,13.62,13.63,13.56,13.57,2883036.0,11.1405,11.1487,11.0914,11.0996,2883036.0
2016-07-15 14:30:00,13.57,13.61,13.55,13.6,4171441.0,11.0996,11.1323,11.0832,11.1241,4171441.0
2016-07-15 15:00:00,13.6,13.64,13.59,13.63,3917219.0,11.1241,11.1568,11.1159,11.1487,3917219.0
2016-07-15 15:30:00,13.63,13.65,13.6,13.63,9817933.0,11.1487,11.165,11.1241,11.1487,9817933.0
2016-07-18 09:30:00,13.84,13.95,13.82,13.86,34742148.0,11.3204,11.4104,11.3041,11.3368,34742148.0
2016-07-18 10:00:00,13.86,13.88,13.82,13.88,10959941.0,11.3368,11.3531,11.3041,11.3531,10959941.0
2016-07-18 10:30:00,13.88,13.92,13.87,13.91,8453855.0,11.3531,11.3859,11.345,11.3777,8453855.0
2016-07-18 11:00:00,13.92,14.04,13.91,14.03,17663062.0,11.3859,11.484,11.3777,11.4758,17663062.0
2016-07-18 11:30:00,14.04,14.18,14.02,14.17,16664659.0,11.484,11.5985,11.4677,11.5903,16664659.0
2016-07-18 12:00:00,14.17,14.23,14.15,14.2,14208533.0,11.5903,11.6394,11.574,11.6149,14208533.0
2016-07-18 12:30:00,14.21,14.21,14.13,14.19,9136197.0,11.6231,11.6231,11.5576,11.6067,9136197.0
2016-07-18 13:00:00,14.19,14.22,14.18,14.22,6961152.0,11.6067,11.6312,11.5985,11.6312,6961152.0
2016-07-18 13:30:00,14.22,14.23,14.18,14.22,7037607.0,11.6312,11.6394,11.5985,11.6312,7037607.0
2016-07-18 14:00:00,14.22,14.23,14.15,14.18,8486311.0,11.6312,11.6394,11.574,11.5985,8486311.0
2016-07-18 14:30:00,14.18,14.2,14.13,14.18,5594931.0,11.5985,11.6149,11.5576,11.5985,5594931.0
2016-07-18 15:00:00,14.18,14.23,14.17,14.2,6135586.0,11.5985,11.6394,11.5903,11.6149,6135586.0
2016-07-18 15:30:00,14.2,14.22,14.11,14.13,20355614.0,11.6149,11.6312,11.5413,11.5576,20355614.0
2016-07-19 09:30:00,14.06,14.23,14.03,14.21,18473014.0,11.5004,11.6394,11.4758,11.6231,18473014.0
2016-07-19 10:00:00,14.21,14.33,14.19,14.31,12867739.0,11.6231,11.7212,11.6067,11.7049,12867739.0
2016-07-19 10:30:00,14.32,14.37,14.28,14.37,9260844.0,11.713,11.7539,11.6803,11.7539,9260844.0
2016-07-19 11:00:00,14.37,14.37,14.27,14.3,6841848.0,11.7539,11.7539,11.6721,11.6967,6841848.0
2016-07-19 11:30:00,14.3,14.32,14.2,14.21,9219818.0,11.6967,11.713,11.6149,11.6231,9219818.0
2016-07-19 12:00:00,14.21,14.22,14.13,14.2,6255170.0,11.6231,11.6312,11.5576,11.6149,6255170.0
2016-07-19 12:30:00,14.2,14.25,14.19,14.24,3249768.0,11.6149,11.6558,11.6067,11.6476,3249768.0
2016-07-19 13:00:00,14.24,14.24,14.21,14.24,2616002.0,11.6476,11.6476,11.6231,11.6476,2616002.0
2016-07-19 13:30:00,14.24,14.25,14.23,14.25,2344904.0,11.6476,11.6558,11.6394,11.6558,2344904.0
2016-07-19 14:00:00,14.25,14.27,14.23,14.26,3364051.0,11.6558,11.6721,11.6394,11.664,3364051.0
2016-07-19 14:30:00,14.25,14.26,14.24,14.25,2434946.0,11.6558,11.664,11.6476,11.6558,2434946.0
2016-07-19 15:00:00,14.26,14.27,14.24,14.26,5495690.0,11.664,11.6721,11.6476,11.664,5495690.0
2016-07-19 15:30:00,14.27,14.28,14.24,14.27,8139906.0,11.6721,11.6803,11.6476,11.6721,8139906.0
2016-07-20 09:30:00,14.35,14.43,14.26,14.3,14087842.0,11.7376,11.803,11.664,11.6967,14087842.0
2016-07-20 10:00:00,14.3,14.38,14.28,14.36,7668357.0,11.6967,11.7621,11.6803,11.7458,7668357.0
2016-07-20 10:30:00,14.37,14.42,14.36,14.4,7435668.0,11.7539,11.7948,11.7458,11.7785,7435668.0
2016-07-20 11:00:00,14.4,14.43,14.39,14.41,4913603.0,11.7785,11.803,11.7703,11.7867,4913603.0
2016-07-20 11:30:00,14.41,14.41,14.38,14.38,3450236.0,11.7867,11.7867,11.7621,11.7621,3450236.0
2016-07-20 12:00:00,14.39,14.39,14.37,14.38,1912030.0,11.7703,11.7703,11.7539,11.7621,1912030.0
2016-07-20 12:30:00,14.38,14.38,14.36,14.37,1850578.0,11.7621,11.7621,11.7458,11.7539,1850578.0
2016-07-20 13:00:00,14.37,14.38,14.35,14.38,2455412.0,11.7539,11.7621,11.7376,11.7621,2455412.0
2016-07-20 13:30:00,14.38,14.38,14.36,14.36,1800293.0,11.7621,11.7621,11.7458,11.7458,1800293.0
2016-07-20 14:00:00,14.36,14.39,14.36,14.38,1624728.0,11.7458,11.7703,11.7458,11.7621,1624728.0
2016-07-20 14:30:00,14.39,14.4,14.36,14.37,3572434.0,11.7703,11.7785,11.7458,11.7539,3572434.0
2016-07-20 15:00:00,14.36,14.37,14.32,14.33,3265469.0,11.7458,11.7539,11.713,11.7212,3265469.0
2016-07-20 15:30:00,14.33,14.4,14.32,14.39,11603637.0,11.7212,11.7785,11.713,11.7703,11603637.0
2016-07-21 09:30:00,14.43,14.47,14.37,14.37,9777623.0,11.803,11.8357,11.7539,11.7539,9777623.0
2016-07-21 10:00:00,14.38,14.45,14.37,14.43,6642392.0,11.7621,11.8194,11.7539,11.803,6642392.0
2016-07-21 10:30:00,14.43,14.47,14.42,14.44,4188896.0,11.803,11.8357,11.7948,11.8112,4188896.0
2016-07-21 11:00:00,14.45,14.45,14.4,14.4,2470363.0,11.8194,11.8194,11.7785,11.7785,2470363.0
2016-07-21 11:30:00,14.4,14.41,14.3,14.34,8079343.0,11.7785,11.7867,11.6967,11.7294,8079343.0
2016-07-21 12:00:00,14.34,14.35,14.29,14.32,3357297.0,11.7294,11.7376,11.6885,11.713,3357297.0
2016-07-21 12:30:00,14.31,14.33,14.28,14.31,4056389.0,11.7049,11.7212,11.6803,11.7049,4056389.0
2016-07-21 13:00:00,14.31,14.34,14.29,14.32,2181424.0,11.7049,11.7294,11.6885,11.713,2181424.0
2016-07-21 13:30:00,14.33,14.33,14.26,14.31,2885575.0,11.7212,11.7212,11.664,11.7049,2885575.0
2016-07-21 14:00:00,14.31,14.32,14.28,14.31,2362203.0,11.7049,11.713,11.6803,11.7049,2362203.0
2016-07-21 14:30:00,14.3,14.33,14.3,14.31,2911157.0,11.6967,11.7212,11.6967,11.7049,2911157.0
2016-07-21 15:00:00,14.31,14.33,14.28,14.28,2019435.0,11.7049,11.7212,11.6803,11.6803,2019435.0
2016-07-21 15:30:00,14.28,14.29,14.26,14.27,5868777.0,11.6803,11.6885,11.664,11.6721,5868777.0
2016-07-22 09:30:00,14.26,14.29,14.18,14.21,7373798.0,11.664,11.6885,11.5985,11.6231,7373798.0
2016-07-22 10:00:00,14.21,14.26,14.2,14.21,3410037.0,11.6231,11.664,11.6149,11.6231,3410037.0
2016-07-22 10:30:00,14.21,14.29,14.18,14.29,4080785.0,11.6231,11.6885,11.5985,11.6885,4080785.0
2016-07-22 11:00:00,14.29,14.29,14.26,14.27,2354505.0,11.6885,11.6885,11.664,11.6721,2354505.0
2016-07-22 11:30:00,14.27,14.35,14.26,14.35,3422981.0,11.6721,11.7376,11.664,11.7376,3422981.0
2016-07-22 12:00:00,14.34,14.38,14.34,14.38,3617015.0,11.7294,11.7621,11.7294,11.7621,3617015.0
2016-07-22 12:30:00,14.38,14.39,14.37,14.38,2565998.0,11.7621,11.7703,11.7539,11.7621,2565998.0
2016-07-22 13:00:00,14.38,14.4,14.36,14.39,3227214.0,11.7621,11.7785,11.7458,11.7703,3227214.0
2016-07-22 13:30:00,14.39,14.39,14.35,14.36,1747389.0,11.7703,11.7703,11.7376,11.7458,1747389.0
2016-07-22 14:00:00,14.36,14.36,14.33,14.34,1292652.0,11.7458,11.7458,11.7212,11.7294,1292652.0
2016-07-22 14:30:00,14.33,14.34,14.32,14.34,1781323.0,11.7212,11.7294,11.713,11.7294,1781323.0
2016-07-22 15:00:00,14.33,14.37,14.33,14.37,2316683.0,11.7212,11.7539,11.7212,11.7539,2316683.0
2016-07-22 15:30:00,14.37,14.38,14.36,14.37,4576157.0,11.7539,11.7621,11.7458,11.7539,4576157.0
2016-07-25 09:30:00,14.31,14.39,14.31,14.36,5843367.0,11.7049,11.7703,11.7049,11.7458,5843367.0
2016-07-25 10:00:00,14.36,14.37,14.31,14.33,4018163.0,11.7458,11.7539,11.7049,11.7212,4018163.0
2016-07-25 10:30:00,14.33,14.35,14.31,14.34,2654600.0,11.7212,11.7376,11.7049,11.7294,2654600.0
2016-07-25 11:00:00,14.33,14.34,14.28,14.32,3875492.0,11.7212,11.7294,11.6803,11.713,3875492.0
2016-07-25 11:30:00,14.32,14.36,14.32,14.35,2576261.0,11.713,11.7458,11.713,11.7376,2576261.0
2016-07-25 12:00:00,14.36,14.37,14.34,14.36,1862758.0,11.7458,11.7539,11.7294,11.7458,1862758.0
2016-07-25 12:30:00,14.36,14.36,14.34,14.36,1418530.0,11.7458,11.7458,11.7294,11.7458,1418530.0
2016-07-25 13:00:00,14.35,14.37,14.33,14.37,3986466.0,11.7376,11.7539,11.7212,11.7539,3986466.0
2016-07-25 13:30:00,14.37,14.37,14.35,14.35,1185625.0,11.7539,11.7539,11.7376,11.7376,1185625.0
2016-07-25 14:00:00,14.35,14.36,14.35,14.35,1383959.0,11.7376,11.7458,11.7376,11.7376,1383959.0
2016-07-25 14:30:00,14.35,14.36,14.35,14.36,1232722.0,11.7376,11.7458,11.7376,11.7458,1232722.0
2016-07-25 15:00:00,14.36,14.36,14.34,14.35,2260579.0,11.7458,11.7458,11.7294,11.7376,2260579.0
2016-07-25 15:30:00,14.35,14.38,14.34,14.38,9379842.0,11.7376,11.7621,11.7294,11.7621,9379842.0
2016-07-26 09:30:00,14.32,14.43,14.31,14.39,6808489.0,11.713,11.803,11.7049,11.7703,6808489.0
2016-07-26 10:00:00,14.39,14.46,14.38,14.46,4946060.0,11.7703,11.8276,11.7621,11.8276,4946060.0
2016-07-26 10:30:00,14.46,14.47,14.41,14.42,6160820.0,11.8276,11.8357,11.7867,11.7948,6160820.0
2016-07-26 11:00:00,14.41,14.47,14.41,14.46,6788949.0,11.7867,11.8357,11.7867,11.8276,6788949.0
2016-07-26 11:30:00,14.47,14.5,14.46,14.48,4226872.0,11.8357,11.8603,11.8276,11.8439,4226872.0
2016-07-26 12:00:00,14.48,14.49,14.47,14.48,2571102.0,11.8439,11.8521,11.8357,11.8439,2571102.0
2016-07-26 12:30:00,14.47,14.49,14.47,14.47,1289348.0,11.8357,11.8521,11.8357,11.8357,1289348.0
2016-07-26 13:00:00,14.48,14.49,14.46,14.47,2503083.0,11.8439,11.8521,11.8276,11.8357,2503083.0
2016-07-26 13:30:00,14.47,14.49,14.47,14.48,1893075.0,11.8357,11.8521,11.8357,11.8439,1893075.0
2016-07-26 14:00:00,14.49,14.5,14.48,14.49,2434330.0,11.8521,11.8603,11.8439,11.8521,2434330.0
2016-07-26 14:30:00,14.49,14.5,14.48,14.5,3419665.0,11.8521,11.8603,11.8439,11.8603,3419665.0
2016-07-26 15:00:00,14.5,14.52,14.49,14.52,4092260.0,11.8603,11.8766,11.8521,11.8766,4092260.0
2016-07-26 15:30:00,14.52,14.55,14.51,14.54,7992255.0,11.8766,11.9012,11.8685,11.893,7992255.0
2016-07-27 09:30:00,14.57,14.65,14.55,14.63,8596835.0,11.9175,11.983,11.9012,11.9666,8596835.0
2016-07-27 10:00:00,14.64,14.7,14.63,14.67,6155361.0,11.9748,12.0239,11.9666,11.9993,6155361.0
2016-07-27 10:30:00,14.67,14.67,14.52,14.56,8213234.0,11.9993,11.9993,11.8766,11.9093,8213234.0
2016-07-27 11:00:00,14.56,14.6,14.5,14.51,4943035.0,11.9093,11.9421,11.8603,11.8685,4943035.0
2016-07-27 11:30:00,14.51,14.51,14.45,14.49,4006639.0,11.8685,11.8685,11.8194,11.8521,4006639.0
2016-07-27 12:00:00,14.48,14.54,14.47,14.53,3666655.0,11.8439,11.893,11.8357,11.8848,3666655.0
2016-07-27 12:30:00,14.53,14.56,14.52,14.54,2869367.0,11.8848,11.9093,11.8766,11.893,2869367.0
2016-07-27 13:00:00,14.54,14.55,14.48,14.48,3102352.0,11.893,11.9012,11.8439,11.8439,3102352.0
2016-07-27 13:30:00,14.48,14.51,14.48,14.5,2292665.0,11.8439,11.8685,11.8439,11.8603,2292665.0
2016-07-27 14:00:00,14.5,14.64,14.45,14.5,19233075.0,11.8603,11.9748,11.8194,11.8603,19233075.0
2016-07-27 14:30:00,14.5,14.62,14.48,14.62,9893590.0,11.8603,11.9584,11.8439,11.9584,9893590.0
2016-07-27 15:00:00,14.62,14.66,14.61,14.62,6356330.0,11.9584,11.9911,11.9502,11.9584,6356330.0
2016-07-27 15:30:00,14.61,14.63,14.59,14.62,11969973.0,11.9502,11.9666,11.9339,11.9584,11969973.0
2016-07-28 09:30:00,14.58,14.6,14.46,14.58,10586639.0,11.9257,11.9421,11.8276,11.9257,10586639.0
2016-07-28 10:00:00,14.58,14.6,14.54,14.59,4448278.0,11.9257,11.9421,11.893,11.9339,4448278.0
2016-07-28 10:30:00,14.6,14.6,14.53,14.54,4226322.0,11.9421,11.9421,11.8848,11.893,4226322.0
2016-07-28 11:00:00,14.54,14.59,14.53,14.56,4486891.0,11.893,11.9339,11.8848,11.9093,4486891.0
2016-07-28 11:30:00,14.56,14.58,14.53,14.55,3598039.0,11.9093,11.9257,11.8848,11.9012,3598039.0
2016-07-28 12:00:00,14.56,14.57,14.55,14.56,2023719.0,11.9093,11.9175,11.9012,11.9093,2023719.0
2016-07-28 12:30:00,14.56,14.58,14.56,14.58,4537008.0,11.9093,11.9257,11.9093,11.9257,4537008.0
2016-07-28 13:00:00,14.58,14.6,14.57,14.6,2639145.0,11.9257,11.9421,11.9175,11.9421,2639145.0
2016-07-28 13:30:00,14.59,14.61,14.57,14.61,4920467.0,11.9339,11.9502,11.9175,11.9502,4920467.0
2016-07-28 14:00:00,14.61,14.63,14.6,14.62,3861106.0,11.9502,11.9666,11.9421,11.9584,3861106.0
2016-07-28 14:30:00,14.61,14.62,14.6,14.6,3577418.0,11.9502,11.9584,11.9421,11.9421,3577418.0
2016-07-28 15:00:00,14.61,14.65,14.6,14.65,3259437.0,11.9502,11.983,11.9421,11.983,3259437.0
2016-07-28 15:30:00,14.65,14.69,14.64,14.66,10049183.0,11.983,12.0157,11.9748,11.9911,10049183.0
2016-07-29 09:30:00,14.56,14.7,14.55,14.56,10104527.0,11.9093,12.0239,11.9012,11.9093,10104527.0
2016-07-29 10:00:00,14.56,14.59,14.53,14.59,8074001.0,11.9093,11.9339,11.8848,11.9339,8074001.0
2016-07-29 10:30:00,14.59,14.62,14.58,14.6,3900533.0,11.9339,11.9584,11.9257,11.9421,3900533.0
2016-07-29 11:00:00,14.6,14.64,14.59,14.6,5815191.0,11.9421,11.9748,11.9339,11.9421,5815191.0
2016-07-29 11:30:00,14.6,14.64,14.6,14.62,1822036.0,11.9421,11.9748,11.9421,11.9584,1822036.0
2016-07-29 12:00:00,14.62,14.63,14.57,14.57,2218403.0,11.9584,11.9666,11.9175,11.9175,2218403.0
2016-07-29 12:30:00,14.58,14.59,14.54,14.56,2075792.0,11.9257,11.9339,11.893,11.9093,2075792.0
2016-07-29 13:00:00,14.55,14.56,14.54,14.55,1617458.0,11.9012,11.9093,11.893,11.9012,1617458.0
2016-07-29 13:30:00,14.56,14.56,14.54,14.54,1826842.0,11.9093,11.9093,11.893,11.893,1826842.0
2016-07-29 14:00:00,14.54,14.56,14.54,14.56,1390456.0,11.893,11.9093,11.893,11.9093,1390456.0
2016-07-29 14:30:00,14.56,14.56,14.52,14.54,3827675.0,11.9093,11.9093,11.8766,11.893,3827675.0
2016-07-29 15:00:00,14.54,14.54,14.52,14.53,2556011.0,11.893,11.893,11.8766,11.8848,2556011.0
2016-07-29 15:30:00,14.52,14.53,14.48,14.49,10146349.0,11.8766,11.8848,11.8439,11.8521,10146349.0
2016-08-01 09:30:00,14.52,14.6,14.5,14.55,8423681.0,11.8766,11.9421,11.8603,11.9012,8423681.0
2016-08-01 10:00:00,14.54,14.58,14.51,14.52,3473527.0,11.893,11.9257,11.8685,11.8766,3473527.0
2016-08-01 10:30:00,14.53,14.56,14.49,14.56,2559088.0,11.8848,11.9093,11.8521,11.9093,2559088.0
2016-08-01 11:00:00,14.55,14.6,14.54,14.54,3825625.0,11.9012,11.9421,11.893,11.893,3825625.0
2016-08-01 11:30:00,14.54,14.56,14.45,14.45,3509114.0,11.893,11.9093,11.8194,11.8194,3509114.0
2016-08-01 12:00:00,14.45,14.46,14.37,14.39,5217320.0,11.8194,11.8276,11.7539,11.7703,5217320.0
2016-08-01 12:30:00,14.38,14.39,14.35,14.37,3249892.0,11.7621,11.7703,11.7376,11.7539,3249892.0
2016-08-01 13:00:00,14.36,14.41,14.35,14.39,2828485.0,11.7458,11.7867,11.7376,11.7703,2828485.0
2016-08-01 13:30:00,14.39,14.4,14.36,14.4,2792221.0,11.7703,11.7785,11.7458,11.7785,2792221.0
2016-08-01 14:00:00,14.4,14.41,14.35,14.35,2861065.0,11.7785,11.7867,11.7376,11.7376,2861065.0
2016-08-01 14:30:00,14.36,14.37,14.34,14.36,2619485.0,11.7458,11.7539,11.7294,11.7458,2619485.0
2016-08-01 15:00:00,14.35,14.36,14.26,14.27,5727807.0,11.7376,11.7458,11.664,11.6721,5727807.0
2016-08-01 15:30:00,14.27,14.32,14.26,14.32,8747093.0,11.6721,11.713,11.664,11.713,8747093.0
2016-08-02 09:30:00,14.28,14.45,14.26,14.33,13254520.0,11.6803,11.8194,11.664,11.7212,13254520.0
2016-08-02 10:00:00,14.33,14.38,14.25,14.29,5666467.0,11.7212,11.7621,11.6558,11.6885,5666467.0
2016-08-02 10:30:00,14.29,14.29,14.16,14.18,6461011.0,11.6885,11.6885,11.5822,11.5985,6461011.0
2016-08-02 11:00:00,14.17,14.27,14.16,14.25,5850369.0,11.5903,11.6721,11.5822,11.6558,5850369.0
2016-08-02 11:30:00,14.24,14.25,14.16,14.2,4544376.0,11.6476,11.6558,11.5822,11.6149,4544376.0
2016-08-02 12:00:00,14.19,14.25,14.18,14.21,2601058.0,11.6067,11.6558,11.5985,11.6231,2601058.0
2016-08-02 12:30:00,14.21,14.23,14.15,14.16,2484918.0,11.6231,11.6394,11.574,11.5822,2484918.0
2016-08-02 13:00:00,14.16,14.17,14.11,14.15,4538143.0,11.5822,11.5903,11.5413,11.574,4538143.0
2016-08-02 13:30:00,14.15,14.16,14.09,14.11,3441322.0,11.574,11.5822,11.5249,11.5413,3441322.0
2016-08-02 14:00:00,14.12,14.18,14.11,14.16,3933943.0,11.5494,11.5985,11.5413,11.5822,3933943.0
2016-08-02 14:30:00,14.17,14.17,14.12,14.14,3790638.0,11.5903,11.5903,11.5494,11.5658,3790638.0
2016-08-02 15:00:00,14.14,14.18,14.13,14.16,3962981.0,11.5658,11.5985,11.5576,11.5822,3962981.0
2016-08-02 15:30:00,14.16,14.18,14.13,14.13,9416977.0,11.5822,11.5985,11.5576,11.5576,9416977.0
2016-08-03 09:30:00,14.11,14.38,14.09,14.36,9652549.0,11.5413,11.7621,11.5249,11.7458,9652549.0
2016-08-03 10:00:00,14.36,14.45,14.32,14.4,7407186.0,11.7458,11.8194,11.713,11.7785,7407186.0
2016-08-03 10:30:00,14.39,14.43,14.35,14.4,5439899.0,11.7703,11.803,11.7376,11.7785,5439899.0
2016-08-03 11:00:00,14.39,14.46,14.36,14.46,4832285.0,11.7703,11.8276,11.7458,11.8276,4832285.0
2016-08-03 11:30:00,14.45,14.47,14.44,14.46,3088209.0,11.8194,11.8357,11.8112,11.8276,3088209.0
2016-08-03 12:00:00,14.46,14.47,14.43,14.45,3076023.0,11.8276,11.8357,11.803,11.8194,3076023.0
2016-08-03 12:30:00,14.45,14.46,14.43,14.45,2335345.0,11.8194,11.8276,11.803,11.8194,2335345.0
2016-08-03 13:00:00,14.44,14.47,14.43,14.46,1683678.0,11.8112,11.8357,11.803,11.8276,1683678.0
2016-08-03 13:30:00,14.46,14.47,14.4,14.43,1894137.0,11.8276,11.8357,11.7785,11.803,1894137.0
2016-08-03 14:00:00,14.43,14.45,14.41,14.42,2890223.0,11.803,11.8194,11.7867,11.7948,2890223.0
2016-08-03 14:30:00,14.41,14.43,14.38,14.41,5614564.0,11.7867,11.803,11.7621,11.7867,5614564.0
2016-08-03 15:00:00,14.4,14.45,14.4,14.45,2744154.0,11.7785,11.8194,11.7785,11.8194,2744154.0
2016-08-03 15:30:00,14.45,14.48,14.43,14.48,8709727.0,11.8194,11.8439,11.803,11.8439,8709727.0
2016-08-04 09:30:00,14.48,14.54,14.41,14.42,7750880.0,11.8439,11.893,11.7867,11.7948,7750880.0
2016-08-04 10:00:00,14.42,14.46,14.38,14.41,5095903.0,11.7948,11.8276,11.7621,11.7867,5095903.0
2016-08-04 10:30:00,14.41,14.43,14.37,14.41,4071256.0,11.7867,11.803,11.7539,11.7867,4071256.0
2016-08-04 11:00:00,14.41,14.42,14.36,14.38,3018633.0,11.7867,11.7948,11.7458,11.7621,3018633.0
2016-08-04 11:30:00,14.38,14.43,14.37,14.43,2213170.0,11.7621,11.803,11.7539,11.803,2213170.0
2016-08-04 12:00:00,14.43,14.46,14.42,14.45,2296452.0,11.803,11.8276,11.7948,11.8194,2296452.0
2016-08-04 12:30:00,14.45,14.45,14.41,14.43,1314401.0,11.8194,11.8194,11.7867,11.803,1314401.0
2016-08-04 13:00:00,14.43,14.44,14.42,14.44,1366857.0,11.803,11.8112,11.7948,11.8112,1366857.0
2016-08-04 13:30:00,14.43,14.48,14.43,14.48,2035706.0,11.803,11.8439,11.803,11.8439,2035706.0
2016-08-04 14:00:00,14.48,14.5,14.47,14.49,2557328.0,11.8439,11.8603,11.8357,11.8521,2557328.0
2016-08-04 14:30:00,14.49,14.52,14.47,14.52,2150559.0,11.8521,11.8766,11.8357,11.8766,2150559.0
2016-08-04 15:00:00,14.52,14.53,14.5,14.5,3254057.0,11.8766,11.8848,11.8603,11.8603,3254057.0
2016-08-04 15:30:00,14.5,14.51,14.48,14.49,3854557.0,11.8603,11.8685,11.8439,11.8521,3854557.0
2016-08-05 09:30:00,14.75,15.0,14.75,14.99,24371631.0,12.0648,12.2692,12.0648,12.2611,24371631.0
2016-08-05 10:00:00,14.99,15.0,14.9,14.93,13057330.0,12.2611,12.2692,12.1875,12.212,13057330.0
2016-08-05 10:30:00,14.92,14.99,14.9,14.99,7201584.0,12.2038,12.2611,12.1875,12.2611,7201584.0
2016-08-05 11:00:00,14.99,15.05,14.98,15.01,12747974.0,12.2611,12.3101,12.2529,12.2774,12747974.0
2016-08-05 11:30:00,15.02,15.04,14.99,15.01,4748918.0,12.2856,12.302,12.2611,12.2774,4748918.0
2016-08-05 12:00:00,15.0,15.02,14.98,15.01,6227697.0,12.2692,12.2856,12.2529,12.2774,6227697.0
2016-08-05 12:30:00,15.02,15.03,14.99,15.02,3885805.0,12.2856,12.2938,12.2611,12.2856,3885805.0
2016-08-05 13:00:00,15.03,15.03,15.0,15.01,3405439.0,12.2938,12.2938,12.2692,12.2774,3405439.0
2016-08-05 13:30:00,15.01,15.03,15.0,15.03,3940223.0,12.2774,12.2938,12.2692,12.2938,3940223.0
2016-08-05 14:00:00,15.03,15.03,15.01,15.02,3292097.0,12.2938,12.2938,12.2774,12.2856,3292097.0
2016-08-05 14:30:00,15.01,15.02,15.0,15.02,3988511.0,12.2774,12.2856,12.2692,12.2856,3988511.0
2016-08-05 15:00:00,15.02,15.02,14.99,15.01,7476783.0,12.2856,12.2856,12.2611,12.2774,7476783.0
2016-08-05 15:30:00,15.01,15.06,15.0,15.04,12817123.0,12.2774,12.3183,12.2692,12.302,12817123.0
2016-08-08 09:30:00,15.08,15.17,15.05,15.09,12898943.0,12.3347,12.4083,12.3101,12.3429,12898943.0
2016-08-08 10:00:00,15.1,15.1,14.98,15.0,6865708.0,12.351,12.351,12.2529,12.2692,6865708.0
2016-08-08 10:30:00,15.01,15.01,14.92,14.97,10577248.0,12.2774,12.2774,12.2038,12.2447,10577248.0
2016-08-08 11:00:00,14.97,15.02,14.96,15.02,4700512.0,12.2447,12.2856,12.2365,12.2856,4700512.0
2016-08-08 11:30:00,15.02,15.05,15.0,15.05,3467247.0,12.2856,12.3101,12.2692,12.3101,3467247.0
2016-08-08 12:00:00,15.05,15.1,15.04,15.09,3259605.0,12.3101,12.351,12.302,12.3429,3259605.0
2016-08-08 12:30:00,15.09,15.11,15.08,15.11,3147691.0,12.3429,12.3592,12.3347,12.3592,3147691.0
2016-08-08 13:00:00,15.1,15.12,15.09,15.12,2619453.0,12.351,12.3674,12.3429,12.3674,2619453.0
2016-08-08 13:30:00,15.12,15.14,15.11,15.11,2778126.0,12.3674,12.3838,12.3592,12.3592,2778126.0
2016-08-08 14:00:00,15.12,15.12,15.06,15.07,3228762.0,12.3674,12.3674,12.3183,12.3265,3228762.0
2016-08-08 14:30:00,15.08,15.09,15.07,15.09,2422804.0,12.3347,12.3429,12.3265,12.3429,2422804.0
2016-08-08 15:00:00,15.09,15.11,15.08,15.1,2909446.0,12.3429,12.3592,12.3347,12.351,2909446.0
2016-08-08 15:30:00,15.11,15.13,15.1,15.13,6575316.0,12.3592,12.3756,12.351,12.3756,6575316.0
2016-08-09 09:30:00,15.11,15.19,15.07,15.18,6677860.0,12.3592,12.4247,12.3265,12.4165,6677860.0
2016-08-09 10:00:00,15.18,15.18,15.11,15.14,4600694.0,12.4165,12.4165,12.3592,12.3838,4600694.0
2016-08-09 10:30:00,15.14,15.15,15.12,15.13,3664748.0,12.3838,12.3919,12.3674,12.3756,3664748.0
2016-08-09 11:00:00,15.14,15.16,15.13,15.16,2625456.0,12.3838,12.4001,12.3756,12.4001,2625456.0
2016-08-09 11:30:00,15.16,15.16,15.13,15.13,1786364.0,12.4001,12.4001,12.3756,12.3756,1786364.0
2016-08-09 12:00:00,15.13,15.15,15.1,15.1,3302734.0,12.3756,12.3919,12.351,12.351,3302734.0
2016-08-09 12:30:00,15.1,15.14,15.1,15.14,5821336.0,12.351,12.3838,12.351,12.3838,5821336.0
2016-08-09 13:00:00,15.14,15.15,15.13,15.15,1035918.0,12.3838,12.3919,12.3756,12.3919,1035918.0
2016-08-09 13:30:00,15.15,15.16,15.14,15.15,2856929.0,12.3919,12.4001,12.3838,12.3919,2856929.0
2016-08-09 14:00:00,15.16,15.16,15.13,15.14,2100231.0,12.4001,12.4001,12.3756,12.3838,2100231.0
2016-08-09 14:30:00,15.14,15.14,15.12,15.14,2274049.0,12.3838,12.3838,12.3674,12.3838,2274049.0
2016-08-09 15:00:00,15.13,15.16,15.13,15.15,3290602.0,12.3756,12.4001,12.3756,12.3919,3290602.0
2016-08-09 15:30:00,15.16,15.19,15.15,15.19,6629410.0,12.4001,12.4247,12.3919,12.4247,6629410.0
2016-08-10 09:30:00,15.16,15.18,15.07,15.07,8652176.0,12.4001,12.4165,12.3265,12.3265,8652176.0
2016-08-10 10:00:00,15.08,15.09,15.03,15.03,4846716.0,12.3347,12.3429,12.2938,12.2938,4846716.0
2016-08-10 10:30:00,15.03,15.07,15.0,15.01,4491703.0,12.2938,12.3265,12.2692,12.2774,4491703.0
2016-08-10 11:00:00,15.01,15.03,14.97,15.0,4413366.0,12.2774,12.2938,12.2447,12.2692,4413366.0
2016-08-10 11:30:00,15.0,15.0,14.96,14.96,2661594.0,12.2692,12.2692,12.2365,12.2365,2661594.0
2016-08-10 12:00:00,14.96,14.97,14.95,14.95,3578699.0,12.2365,12.2447,12.2283,12.2283,3578699.0
2016-08-10 12:30:00,14.96,14.96,14.92,14.93,3719348.0,12.2365,12.2365,12.2038,12.212,3719348.0
2016-08-10 13:00:00,14.92,14.93,14.83,14.84,7197412.0,12.2038,12.212,12.1302,12.1384,7197412.0
2016-08-10 13:30:00,14.84,14.87,14.8,14.85,6719169.0,12.1384,12.1629,12.1057,12.1466,6719169.0
2016-08-10 14:00:00,14.85,14.86,14.78,14.81,5982460.0,12.1466,12.1547,12.0893,12.1138,5982460.0
2016-08-10 14:30:00,14.82,14.82,14.8,14.81,3338220.0,12.122,12.122,12.1057,12.1138,3338220.0
2016-08-10 15:00:00,14.8,14.86,14.8,14.81,6314293.0,12.1057,12.1547,12.1057,12.1138,6314293.0
2016-08-10 15:30:00,14.82,14.82,14.78,14.8,10074162.0,12.122,12.122,12.0893,12.1057,10074162.0
2016-08-11 09:30:00,14.83,14.89,14.74,14.82,10932616.0,12.1302,12.1793,12.0566,12.122,10932616.0
2016-08-11 10:00:00,14.82,14.86,14.8,14.82,4598961.0,12.122,12.1547,12.1057,12.122,4598961.0
2016-08-11 10:30:00,14.82,14.88,14.81,14.86,5591430.0,12.122,12.1711,12.1138,12.1547,5591430.0
2016-08-11 11:00:00,14.86,14.95,14.83,14.95,7471731.0,12.1547,12.2283,12.1302,12.2283,7471731.0
2016-08-11 11:30:00,14.95,14.97,14.91,14.93,5088211.0,12.2283,12.2447,12.1956,12.212,5088211.0
2016-08-11 12:00:00,14.92,14.95,14.9,14.94,4223351.0,12.2038,12.2283,12.1875,12.2202,4223351.0
2016-08-11 12:30:00,14.94,14.95,14.92,14.93,2596912.0,12.2202,12.2283,12.2038,12.212,2596912.0
2016-08-11 13:00:00,14.93,14.95,14.91,14.92,3995166.0,12.212,12.2283,12.1956,12.2038,3995166.0
2016-08-11 13:30:00,14.91,14.92,14.87,14.87,3752291.0,12.1956,12.2038,12.1629,12.1629,3752291.0
2016-08-11 14:00:00,14.88,14.92,14.86,14.91,3142646.0,12.1711,12.2038,12.1547,12.1956,3142646.0
2016-08-11 14:30:00,14.9,14.91,14.86,14.87,3083373.0,12.1875,12.1956,12.1547,12.1629,3083373.0
2016-08-11 15:00:00,14.87,14.89,14.86,14.88,3255522.0,12.1629,12.1793,12.1547,12.1711,3255522.0
2016-08-11 15:30:00,14.88,14.92,14.87,14.87,6953869.0,12.1711,12.2038,12.1629,12.1629,6953869.0
2016-08-12 09:30:00,14.76,14.79,14.7,14.78,12081926.0,12.0729,12.0975,12.0239,12.0893,12081926.0
2016-08-12 10:00:00,14.77,14.85,14.76,14.8,7126759.0,12.0811,12.1466,12.0729,12.1057,7126759.0
2016-08-12 10:30:00,14.8,14.82,14.77,14.79,3595450.0,12.1057,12.122,12.0811,12.0975,3595450.0
2016-08-12 11:00:00,14.79,14.83,14.78,14.83,2660302.0,12.0975,12.1302,12.0893,12.1302,2660302.0
2016-08-12 11:30:00,14.83,14.83,14.78,14.79,3078999.0,12.1302,12.1302,12.0893,12.0975,3078999.0
2016-08-12 12:00:00,14.79,14.81,14.78,14.8,2536582.0,12.0975,12.1138,12.0893,12.1057,2536582.0
2016-08-12 12:30:00,14.81,14.81,14.79,14.81,1657684.0,12.1138,12.1138,12.0975,12.1138,1657684.0
2016-08-12 13:00:00,14.81,14.81,14.76,14.79,3371533.0,12.1138,12.1138,12.0729,12.0975,3371533.0
2016-08-12 13:30:00,14.8,14.81,14.77,14.79,2059628.0,12.1057,12.1138,12.0811,12.0975,2059628.0
2016-08-12 14:00:00,14.79,14.82,14.78,14.82,2484772.0,12.0975,12.122,12.0893,12.122,2484772.0
2016-08-12 14:30:00,14.81,14.86,14.81,14.85,3392128.0,12.1138,12.1547,12.1138,12.1466,3392128.0
2016-08-12 15:00:00,14.85,14.86,14.84,14.85,2917824.0,12.1466,12.1547,12.1384,12.1466,2917824.0
2016-08-12 15:30:00,14.85,14.91,14.84,14.91,8464001.0,12.1466,12.1956,12.1384,12.1956,8464001.0
2016-08-15 09:30:00,14.97,15.01,14.94,14.95,6294137.0,12.2447,12.2774,12.2202,12.2283,6294137.0
2016-08-15 10:00:00,14.95,14.99,14.95,14.97,2855316.0,12.2283,12.2611,12.2283,12.2447,2855316.0
2016-08-15 10:30:00,14.98,15.02,14.97,15.0,4583051.0,12.2529,12.2856,12.2447,12.2692,4583051.0
2016-08-15 11:00:00,15.0,15.0,14.98,14.98,2239011.0,12.2692,12.2692,12.2529,12.2529,2239011.0
2016-08-15 11:30:00,14.99,14.99,14.97,14.97,1259404.0,12.2611,12.2611,12.2447,12.2447,1259404.0
2016-08-15 12:00:00,14.98,14.99,14.96,14.96,2350750.0,12.2529,12.2611,12.2365,12.2365,2350750.0
2016-08-15 12:30:00,14.96,14.97,14.95,14.96,2066204.0,12.2365,12.2447,12.2283,12.2365,2066204.0
2016-08-15 13:00:00,14.96,14.98,14.95,14.96,2174537.0,12.2365,12.2529,12.2283,12.2365,2174537.0
2016-08-15 13:30:00,14.96,14.97,14.95,14.96,1738236.0,12.2365,12.2447,12.2283,12.2365,1738236.0
2016-08-15 14:00:00,14.97,15.03,14.96,15.03,3493385.0,12.2447,12.2938,12.2365,12.2938,3493385.0
2016-08-15 14:30:00,15.03,15.03,15.02,15.03,1982636.0,12.2938,12.2938,12.2856,12.2938,1982636.0
2016-08-15 15:00:00,15.03,15.03,14.98,15.0,3889770.0,12.2938,12.2938,12.2529,12.2692,3889770.0
2016-08-15 15:30:00,15.0,15.03,14.99,15.03,9838071.0,12.2692,12.2938,12.2611,12.2938,9838071.0
2016-08-16 09:30:00,14.97,15.1,14.93,15.08,10885629.0,12.2447,12.351,12.212,12.3347,10885629.0
2016-08-16 10:00:00,15.07,15.14,15.06,15.07,9459088.0,12.3265,12.3838,12.3183,12.3265,9459088.0
2016-08-16 10:30:00,15.07,15.07,14.99,15.01,6415933.0,12.3265,12.3265,12.2611,12.2774,6415933.0
2016-08-16 11:00:00,15.01,15.09,14.99,15.08,3810981.0,12.2774,12.3429,12.2611,12.3347,3810981.0
2016-08-16 11:30:00,15.08,15.08,15.04,15.07,2869256.0,12.3347,12.3347,12.302,12.3265,2869256.0
2016-08-16 12:00:00,15.07,15.12,15.05,15.12,3234279.0,12.3265,12.3674,12.3101,12.3674,3234279.0
2016-08-16 12:30:00,15.12,15.12,15.09,15.1,2385048.0,12.3674,12.3674,12.3429,12.351,2385048.0
2016-08-16 13:00:00,15.11,15.13,15.09,15.13,4358094.0,12.3592,12.3756,12.3429,12.3756,4358094.0
2016-08-16 13:30:00,15.13,15.13,15.1,15.11,2398373.0,12.3756,12.3756,12.351,12.3592,2398373.0
2016-08-16 14:00:00,15.11,15.13,15.09,15.12,4842588.0,12.3592,12.3756,12.3429,12.3674,4842588.0
2016-08-16 14:30:00,15.13,15.15,15.12,15.14,4186169.0,12.3756,12.3919,12.3674,12.3838,4186169.0
2016-08-16 15:00:00,15.14,15.15,15.12,15.12,3915694.0,12.3838,12.3919,12.3674,12.3674,3915694.0
2016-08-16 15:30:00,15.13,15.19,15.12,15.17,16650867.0,12.3756,12.4247,12.3674,12.4083,16650867.0
2016-08-17 09:30:00,15.16,15.19,15.11,15.12,9326082.0,12.4001,12.4247,12.3592,12.3674,9326082.0
2016-08-17 10:00:00,15.12,15.15,15.1,15.12,4212846.0,12.3674,12.3919,12.351,12.3674,4212846.0
2016-08-17 10:30:00,15.12,15.16,15.11,15.11,2926796.0,12.3674,12.4001,12.3592,12.3592,2926796.0
2016-08-17 11:00:00,15.12,15.16,15.11,15.13,3378770.0,12.3674,12.4001,12.3592,12.3756,3378770.0
2016-08-17 11:30:00,15.13,15.2,15.12,15.14,8414946.0,12.3756,12.4328,12.3674,12.3838,8414946.0
2016-08-17 12:00:00,15.15,15.17,15.14,15.15,2511796.0,12.3919,12.4083,12.3838,12.3919,2511796.0
2016-08-17 12:30:00,15.16,15.19,15.15,15.18,2522813.0,12.4001,12.4247,12.3919,12.4165,2522813.0
2016-08-17 13:00:00,15.19,15.19,15.17,15.18,1663297.0,12.4247,12.4247,12.4083,12.4165,1663297.0
2016-08-17 13:30:00,15.18,15.2,15.17,15.19,5058039.0,12.4165,12.4328,12.4083,12.4247,5058039.0
2016-08-17 14:00:00,15.2,15.24,15.08,15.13,24348199.0,12.4328,12.4656,12.3347,12.3756,24348199.0
2016-08-17 14:30:00,15.13,15.19,15.1,15.16,7029243.0,12.3756,12.4247,12.351,12.4001,7029243.0
2016-08-17 15:00:00,15.16,15.16,15.11,15.14,7055216.0,12.4001,12.4001,12.3592,12.3838,7055216.0
2016-08-17 15:30:00,15.15,15.17,15.13,15.14,10972152.0,12.3919,12.4083,12.3756,12.3838,10972152.0
2016-08-18 09:30:00,15.11,15.17,15.06,15.1,8904102.0,12.3592,12.4083,12.3183,12.351,8904102.0
2016-08-18 10:00:00,15.1,15.17,15.1,15.14,6254103.0,12.351,12.4083,12.351,12.3838,6254103.0
2016-08-18 10:30:00,15.13,15.24,15.13,15.24,7022190.0,12.3756,12.4656,12.3756,12.4656,7022190.0
2016-08-18 11:00:00,15.24,15.24,15.17,15.21,7095532.0,12.4656,12.4656,12.4083,12.441,7095532.0
2016-08-18 11:30:00,15.21,15.21,15.15,15.17,3627485.0,12.441,12.441,12.3919,12.4083,3627485.0
2016-08-18 12:00:00,15.17,15.18,15.11,15.13,3025181.0,12.4083,12.4165,12.3592,12.3756,3025181.0
2016-08-18 12:30:00,15.12,15.15,15.1,15.14,2653666.0,12.3674,12.3919,12.351,12.3838,2653666.0
2016-08-18 13:00:00,15.14,15.16,15.13,15.16,2106293.0,12.3838,12.4001,12.3756,12.4001,2106293.0
2016-08-18 13:30:00,15.16,15.17,15.14,15.14,2074816.0,12.4001,12.4083,12.3838,12.3838,2074816.0
2016-08-18 14:00:00,15.15,15.16,15.14,15.14,1675234.0,12.3919,12.4001,12.3838,12.3838,1675234.0
2016-08-18 14:30:00,15.15,15.16,15.12,15.16,2410022.0,12.3919,12.4001,12.3674,12.4001,2410022.0
2016-08-18 15:00:00,15.16,15.17,15.15,15.16,2003570.0,12.4001,12.4083,12.3919,12.4001,2003570.0
2016-08-18 15:30:00,15.16,15.16,15.14,15.16,7402602.0,12.4001,12.4001,12.3838,12.4001,7402602.0
2016-08-19 09:30:00,15.13,15.14,15.05,15.07,9099962.0,12.3756,12.3838,12.3101,12.3265,9099962.0
2016-08-19 10:00:00,15.07,15.2,15.05,15.2,6126629.0,12.3265,12.4328,12.3101,12.4328,6126629.0
2016-08-19 10:30:00,15.19,15.21,15.15,15.2,5314836.0,12.4247,12.441,12.3919,12.4328,5314836.0
2016-08-19 11:00:00,15.2,15.25,15.19,15.24,4193779.0,12.4328,12.4737,12.4247,12.4656,4193779.0
2016-08-19 11:30:00,15.23,15.25,15.21,15.23,3630677.0,12.4574,12.4737,12.441,12.4574,3630677.0
2016-08-19 12:00:00,15.23,15.25,15.22,15.25,3738016.0,12.4574,12.4737,12.4492,12.4737,3738016.0
2016-08-19 12:30:00,15.25,15.25,15.2,15.21,4450665.0,12.4737,12.4737,12.4328,12.441,4450665.0
2016-08-19 13:00:00,15.21,15.22,15.19,15.21,2579306.0,12.441,12.4492,12.4247,12.441,2579306.0
2016-08-19 13:30:00,15.21,15.21,15.17,15.2,2041999.0,12.441,12.441,12.4083,12.4328,2041999.0
2016-08-19 14:00:00,15.21,15.22,15.19,15.2,1643319.0,12.441,12.4492,12.4247,12.4328,1643319.0
2016-08-19 14:30:00,15.21,15.22,15.2,15.21,1746203.0,12.441,12.4492,12.4328,12.441,1746203.0
2016-08-19 15:00:00,15.21,15.25,15.21,15.25,3567362.0,12.441,12.4737,12.441,12.4737,3567362.0
2016-08-19 15:30:00,15.25,15.25,15.21,15.21,6190253.0,12.4737,12.4737,12.441,12.441,6190253.0
2016-08-22 09:30:00,15.2,15.2,15.12,15.14,7584171.0,12.4328,12.4328,12.3674,12.3838,7584171.0
2016-08-22 10:00:00,15.15,15.22,15.13,15.21,5197847.0,12.3919,12.4492,12.3756,12.441,5197847.0
2016-08-22 10:30:00,15.21,15.25,15.2,15.21,8075993.0,12.441,12.4737,12.4328,12.441,8075993.0
2016-08-22 11:00:00,15.21,15.24,15.14,15.14,4850468.0,12.441,12.4656,12.3838,12.3838,4850468.0
2016-08-22 11:30:00,15.15,15.16,15.14,15.14,4389635.0,12.3919,12.4001,12.3838,12.3838,4389635.0
2016-08-22 12:00:00,15.15,15.19,15.13,15.17,3483967.0,12.3919,12.4247,12.3756,12.4083,3483967.0
2016-08-22 12:30:00,15.17,15.18,15.15,15.16,2212136.0,12.4083,12.4165,12.3919,12.4001,2212136.0
2016-08-22 13:00:00,15.16,15.18,15.13,15.15,3366524.0,12.4001,12.4165,12.3756,12.3919,3366524.0
2016-08-22 13:30:00,15.14,15.15,15.13,15.15,1373617.0,12.3838,12.3919,12.3756,12.3919,1373617.0
2016-08-22 14:00:00,15.15,15.18,15.14,15.16,2238329.0,12.3919,12.4165,12.3838,12.4001,2238329.0
2016-08-22 14:30:00,15.16,15.19,15.15,15.18,1868322.0,12.4001,12.4247,12.3919,12.4165,1868322.0
2016-08-22 15:00:00,15.17,15.2,15.17,15.2,2632774.0,12.4083,12.4328,12.4083,12.4328,2632774.0
2016-08-22 15:30:00,15.2,15.2,15.17,15.19,5182477.0,12.4328,12.4328,12.4083,12.4247,5182477.0
2016-08-23 09:30:00,15.27,15.35,15.26,15.31,8835640.0,12.4901,12.5555,12.4819,12.5228,8835640.0
2016-08-23 10:00:00,15.31,15.34,15.3,15.31,4191740.0,12.5228,12.5473,12.5146,12.5228,4191740.0
2016-08-23 10:30:00,15.31,15.34,15.3,15.34,3120292.0,12.5228,12.5473,12.5146,12.5473,3120292.0
2016-08-23 11:00:00,15.34,15.34,15.31,15.34,2706901.0,12.5473,12.5473,12.5228,12.5473,2706901.0
2016-08-23 11:30:00,15.34,15.35,15.31,15.32,2630450.0,12.5473,12.5555,12.5228,12.531,2630450.0
2016-08-23 12:00:00,15.32,15.32,15.28,15.32,2665332.0,12.531,12.531,12.4983,12.531,2665332.0
2016-08-23 12:30:00,15.32,15.34,15.3,15.32,2036214.0,12.531,12.5473,12.5146,12.531,2036214.0
2016-08-23 13:00:00,15.31,15.33,15.31,15.33,1596472.0,12.5228,12.5392,12.5228,12.5392,1596472.0
2016-08-23 13:30:00,15.33,15.34,15.32,15.33,1302564.0,12.5392,12.5473,12.531,12.5392,1302564.0
2016-08-23 14:00:00,15.34,15.34,15.32,15.33,1266312.0,12.5473,12.5473,12.531,12.5392,1266312.0
2016-08-23 14:30:00,15.33,15.41,15.32,15.37,9507154.0,12.5392,12.6046,12.531,12.5719,9507154.0
2016-08-23 15:00:00,15.37,15.39,15.36,15.39,5420637.0,12.5719,12.5882,12.5637,12.5882,5420637.0
2016-08-23 15:30:00,15.39,15.39,15.35,15.36,11184486.0,12.5882,12.5882,12.5555,12.5637,11184486.0
2016-08-24 09:30:00,15.37,15.48,15.36,15.45,7614332.0,12.5719,12.6619,12.5637,12.6373,7614332.0
2016-08-24 10:00:00,15.45,15.48,15.44,15.45,4261028.0,12.6373,12.6619,12.6291,12.6373,4261028.0
2016-08-24 10:30:00,15.45,15.46,15.4,15.42,4517878.0,12.6373,12.6455,12.5964,12.6128,4517878.0
2016-08-24 11:00:00,15.43,15.46,15.42,15.44,4285446.0,12.621,12.6455,12.6128,12.6291,4285446.0
2016-08-24 11:30:00,15.43,15.45,15.4,15.43,3715743.0,12.621,12.6373,12.5964,12.621,3715743.0
2016-08-24 12:00:00,15.43,15.45,15.41,15.44,3129276.0,12.621,12.6373,12.6046,12.6291,3129276.0
2016-08-24 12:30:00,15.45,15.48,15.44,15.48,2985900.0,12.6373,12.6619,12.6291,12.6619,2985900.0
2016-08-24 13:00:00,15.48,15.5,15.45,15.49,4426893.0,12.6619,12.6782,12.6373,12.67,4426893.0
2016-08-24 13:30:00,15.48,15.49,15.47,15.48,2307917.0,12.6619,12.67,12.6537,12.6619,2307917.0
2016-08-24 14:00:00,15.48,15.48,15.44,15.46,2585918.0,12.6619,12.6619,12.6291,12.6455,2585918.0
2016-08-24 14:30:00,15.46,15.46,15.44,15.44,2847789.0,12.6455,12.6455,12.6291,12.6291,2847789.0
2016-08-24 15:00:00,15.45,15.45,15.41,15.42,4074621.0,12.6373,12.6373,12.6046,12.6128,4074621.0
2016-08-24 15:30:00,15.42,15.43,15.38,15.41,9514900.0,12.6128,12.621,12.5801,12.6046,9514900.0
2016-08-25 09:30:00,15.42,15.54,15.4,15.46,11840630.0,12.6128,12.7109,12.5964,12.6455,11840630.0
2016-08-25 10:00:00,15.46,15.49,15.41,15.41,6576149.0,12.6455,12.67,12.6046,12.6046,6576149.0
2016-08-25 10:30:00,15.42,15.44,15.4,15.43,4523668.0,12.6128,12.6291,12.5964,12.621,4523668.0
2016-08-25 11:00:00,15.43,15.49,15.42,15.47,4259569.0,12.621,12.67,12.6128,12.6537,4259569.0
2016-08-25 11:30:00,15.46,15.53,15.46,15.51,4981215.0,12.6455,12.7028,12.6455,12.6864,4981215.0
2016-08-25 12:00:00,15.51,15.51,15.47,15.48,2247885.0,12.6864,12.6864,12.6537,12.6619,2247885.0
2016-08-25 12:30:00,15.48,15.5,15.47,15.5,2170670.0,12.6619,12.6782,12.6537,12.6782,2170670.0
2016-08-25 13:00:00,15.5,15.51,15.48,15.5,3090205.0,12.6782,12.6864,12.6619,12.6782,3090205.0
2016-08-25 13:30:00,15.5,15.51,15.46,15.48,2136812.0,12.6782,12.6864,12.6455,12.6619,2136812.0
2016-08-25 14:00:00,15.48,15.5,15.46,15.48,2557225.0,12.6619,12.6782,12.6455,12.6619,2557225.0
2016-08-25 14:30:00,15.48,15.5,15.47,15.49,3618660.0,12.6619,12.6782,12.6537,12.67,3618660.0
2016-08-25 15:00:00,15.49,15.53,15.48,15.53,4576361.0,12.67,12.7028,12.6619,12.7028,4576361.0
2016-08-25 15:30:00,15.53,15.54,15.51,15.54,9507200.0,12.7028,12.7109,12.6864,12.7109,9507200.0
2016-08-26 09:30:00,15.61,15.67,15.58,15.62,13977098.0,12.7682,12.8173,12.7437,12.7764,13977098.0
2016-08-26 10:00:00,15.62,15.9,15.6,15.67,28721227.0,12.7764,13.0054,12.76,12.8173,28721227.0
2016-08-26 10:30:00,15.67,15.76,15.62,15.66,10225913.0,12.8173,12.8909,12.7764,12.8091,10225913.0
2016-08-26 11:00:00,15.66,15.74,15.65,15.74,6729857.0,12.8091,12.8745,12.8009,12.8745,6729857.0
2016-08-26 11:30:00,15.73,15.76,15.7,15.7,8603535.0,12.8663,12.8909,12.8418,12.8418,8603535.0
2016-08-26 12:00:00,15.7,15.73,15.65,15.71,6962083.0,12.8418,12.8663,12.8009,12.85,6962083.0
2016-08-26 12:30:00,15.71,15.75,15.69,15.74,3939026.0,12.85,12.8827,12.8336,12.8745,3939026.0
2016-08-26 13:00:00,15.73,15.76,15.71,15.75,4345188.0,12.8663,12.8909,12.85,12.8827,4345188.0
2016-08-26 13:30:00,15.74,15.78,15.73,15.77,3944729.0,12.8745,12.9072,12.8663,12.8991,3944729.0
2016-08-26 14:00:00,15.77,15.78,15.72,15.74,5037456.0,12.8991,12.9072,12.8582,12.8745,5037456.0
2016-08-26 14:30:00,15.73,15.74,15.66,15.71,6739041.0,12.8663,12.8745,12.8091,12.85,6739041.0
2016-08-26 15:00:00,15.71,15.75,15.69,15.75,6750407.0,12.85,12.8827,12.8336,12.8827,6750407.0
2016-08-26 15:30:00,15.75,15.81,15.74,15.81,13903865.0,12.8827,12.9318,12.8745,12.9318,13903865.0
2016-08-29 09:30:00,15.81,15.99,15.77,15.97,26253378.0,12.9318,13.079,12.8991,13.0627,26253378.0
2016-08-29 10:00:00,15.97,16.0,15.95,15.99,11896781.0,13.0627,13.0872,13.0463,13.079,11896781.0
2016-08-29 10:30:00,15.99,16.01,15.96,15.97,13284268.0,13.079,13.0954,13.0545,13.0627,13284268.0
2016-08-29 11:00:00,15.97,16.0,15.96,15.99,4785003.0,13.0627,13.0872,13.0545,13.079,4785003.0
2016-08-29 11:30:00,15.99,16.0,15.96,15.98,6729903.0,13.079,13.0872,13.0545,13.0708,6729903.0
2016-08-29 12:00:00,15.98,15.99,15.97,15.99,5583543.0,13.0708,13.079,13.0627,13.079,5583543.0
2016-08-29 12:30:00,15.99,15.99,15.97,15.99,3380642.0,13.079,13.079,13.0627,13.079,3380642.0
2016-08-29 13:00:00,15.99,15.99,15.96,15.97,3468098.0,13.079,13.079,13.0545,13.0627,3468098.0
2016-08-29 13:30:00,15.96,15.98,15.95,15.95,3971943.0,13.0545,13.0708,13.0463,13.0463,3971943.0
2016-08-29 14:00:00,15.95,15.96,15.89,15.92,4850395.0,13.0463,13.0545,12.9972,13.0218,4850395.0
2016-08-29 14:30:00,15.92,15.93,15.86,15.87,6126240.0,13.0218,13.0299,12.9727,12.9809,6126240.0
2016-08-29 15:00:00,15.87,15.88,15.83,15.86,5542228.0,12.9809,12.989,12.9481,12.9727,5542228.0
2016-08-29 15:30:00,15.86,15.86,15.8,15.84,13145404.0,12.9727,12.9727,12.9236,12.9563,13145404.0
2016-08-30 09:30:00,15.87,15.95,15.86,15.95,10911894.0,12.9809,13.0463,12.9727,13.0463,10911894.0
2016-08-30 10:00:00,15.95,15.95,15.87,15.87,6654986.0,13.0463,13.0463,12.9809,12.9809,6654986.0
2016-08-30 10:30:00,15.88,15.95,15.8,15.91,9387657.0,12.989,13.0463,12.9236,13.0136,9387657.0
2016-08-30 11:00:00,15.92,15.99,15.89,15.98,7771527.0,13.0218,13.079,12.9972,13.0708,7771527.0
2016-08-30 11:30:00,15.98,16.09,15.96,16.07,14080411.0,13.0708,13.1608,13.0545,13.1445,14080411.0
2016-08-30 12:00:00,16.06,16.16,16.06,16.1,11612088.0,13.1363,13.2181,13.1363,13.169,11612088.0
2016-08-30 12:30:00,16.1,16.15,16.07,16.11,5165691.0,13.169,13.2099,13.1445,13.1772,5165691.0
2016-08-30 13:00:00,16.12,16.15,16.07,16.09,6402953.0,13.1853,13.2099,13.1445,13.1608,6402953.0
2016-08-30 13:30:00,16.09,16.1,16.02,16.07,4486353.0,13.1608,13.169,13.1036,13.1445,4486353.0
2016-08-30 14:00:00,16.06,16.1,16.04,16.08,4579105.0,13.1363,13.169,13.1199,13.1526,4579105.0
2016-08-30 14:30:00,16.08,16.17,16.08,16.15,5175589.0,13.1526,13.2262,13.1526,13.2099,5175589.0
2016-08-30 15:00:00,16.15,16.2,16.14,16.2,7374256.0,13.2099,13.2508,13.2017,13.2508,7374256.0
2016-08-30 15:30:00,16.2,16.23,16.15,16.19,18666040.0,13.2508,13.2753,13.2099,13.2426,18666040.0
2016-08-31 09:30:00,16.21,16.24,16.02,16.03,20134486.0,13.3206,13.3452,13.1644,13.1727,20134486.0
2016-08-31 10:00:00,16.04,16.1,16.03,16.07,11512064.0,13.1809,13.2302,13.1727,13.2055,11512064.0
2016-08-31 10:30:00,16.06,16.08,15.94,15.95,9889111.0,13.1973,13.2137,13.0987,13.1069,9889111.0
2016-08-31 11:00:00,15.95,16.01,15.88,16.01,9752012.0,13.1069,13.1562,13.0494,13.1562,9752012.0
2016-08-31 11:30:00,16.0,16.01,15.9,15.92,6044042.0,13.148,13.1562,13.0658,13.0823,6044042.0
2016-08-31 12:00:00,15.92,15.93,15.88,15.92,5745958.0,13.0823,13.0905,13.0494,13.0823,5745958.0
2016-08-31 12:30:00,15.92,16.02,15.89,16.02,7576974.0,13.0823,13.1644,13.0576,13.1644,7576974.0
2016-08-31 13:00:00,16.02,16.08,15.99,16.07,6375445.0,13.1644,13.2137,13.1398,13.2055,6375445.0
2016-08-31 13:30:00,16.07,16.12,16.05,16.09,4718102.0,13.2055,13.2466,13.1891,13.222,4718102.0
2016-08-31 14:00:00,16.09,16.14,16.06,16.07,4828536.0,13.222,13.2631,13.1973,13.2055,4828536.0
2016-08-31 14:30:00,16.07,16.08,16.03,16.04,5778359.0,13.2055,13.2137,13.1727,13.1809,5778359.0
2016-08-31 15:00:00,16.03,16.1,16.03,16.08,7556664.0,13.1727,13.2302,13.1727,13.2137,7556664.0
2016-08-31 15:30:00,16.09,16.14,16.07,16.12,14904740.0,13.222,13.2631,13.2055,13.2466,14904740.0
2016-09-01 09:30:00,16.15,16.15,16.01,16.04,16252778.0,13.2713,13.2713,13.1562,13.1809,16252778.0
2016-09-01 10:00:00,16.04,16.04,15.88,15.88,13910699.0,13.1809,13.1809,13.0494,13.0494,13910699.0
2016-09-01 10:30:00,15.89,15.89,15.81,15.83,11352086.0,13.0576,13.0576,12.9919,13.0083,11352086.0
2016-09-01 11:00:00,15.84,15.87,15.78,15.87,11120991.0,13.0165,13.0412,12.9672,13.0412,11120991.0
2016-09-01 11:30:00,15.87,15.89,15.75,15.79,9507075.0,13.0412,13.0576,12.9426,12.9754,9507075.0
2016-09-01 12:00:00,15.79,15.89,15.76,15.88,8561521.0,12.9754,13.0576,12.9508,13.0494,8561521.0
2016-09-01 12:30:00,15.89,15.92,15.85,15.89,6840031.0,13.0576,13.0823,13.0247,13.0576,6840031.0
2016-09-01 13:00:00,15.89,15.9,15.86,15.9,4556964.0,13.0576,13.0658,13.033,13.0658,4556964.0
2016-09-01 13:30:00,15.9,15.91,15.84,15.85,4240151.0,13.0658,13.0741,13.0165,13.0247,4240151.0
2016-09-01 14:00:00,15.85,15.87,15.8,15.87,6894260.0,13.0247,13.0412,12.9837,13.0412,6894260.0
2016-09-01 14:30:00,15.87,15.91,15.83,15.87,6211259.0,13.0412,13.0741,13.0083,13.0412,6211259.0
2016-09-01 15:00:00,15.88,15.96,15.85,15.93,8706033.0,13.0494,13.1151,13.0247,13.0905,8706033.0
2016-09-01 15:30:00,15.94,15.98,15.93,15.97,14167393.0,13.0987,13.1316,13.0905,13.1234,14167393.0
2016-09-02 09:30:00,15.94,16.03,15.82,16.0,16009220.0,13.0987,13.1727,13.0001,13.148,16009220.0
2016-09-02 10:00:00,16.01,16.04,15.95,16.01,8889733.0,13.1562,13.1809,13.1069,13.1562,8889733.0
2016-09-02 10:30:00,16.01,16.06,15.99,16.0,7112860.0,13.1562,13.1973,13.1398,13.148,7112860.0
2016-09-02 11:00:00,16.0,16.03,15.97,15.99,4800974.0,13.148,13.1727,13.1234,13.1398,4800974.0
2016-09-02 11:30:00,15.99,15.99,15.94,15.96,3625777.0,13.1398,13.1398,13.0987,13.1151,3625777.0
2016-09-02 12:00:00,15.96,15.97,15.87,15.91,8630145.0,13.1151,13.1234,13.0412,13.0741,8630145.0
2016-09-02 12:30:00,15.9,15.96,15.9,15.93,5094195.0,13.0658,13.1151,13.0658,13.0905,5094195.0
2016-09-02 13:00:00,15.92,15.97,15.91,15.96,4909473.0,13.0823,13.1234,13.0741,13.1151,4909473.0
2016-09-02 13:30:00,15.96,15.96,15.92,15.95,2837795.0,13.1151,13.1151,13.0823,13.1069,2837795.0
2016-09-02 14:00:00,15.95,16.0,15.94,15.99,3034310.0,13.1069,13.148,13.0987,13.1398,3034310.0
2016-09-02 14:30:00,15.99,16.02,15.99,16.0,3320984.0,13.1398,13.1644,13.1398,13.148,3320984.0
2016-09-02 15:00:00,16.0,16.02,15.97,16.0,3742893.0,13.148,13.1644,13.1234,13.148,3742893.0
2016-09-02 15:30:00,16.0,16.01,15.94,16.0,14449937.0,13.148,13.1562,13.0987,13.148,14449937.0
2016-09-06 09:30:00,16.05,16.06,15.95,16.04,11049925.0,13.1891,13.1973,13.1069,13.1809,11049925.0
2016-09-06 10:00:00,16.04,16.04,15.77,15.78,15057282.0,13.1809,13.1809,12.959,12.9672,15057282.0
2016-09-06 10:30:00,15.78,15.83,15.73,15.78,9222975.0,12.9672,13.0083,12.9261,12.9672,9222975.0
2016-09-06 11:00:00,15.78,15.79,15.7,15.75,9519626.0,12.9672,12.9754,12.9015,12.9426,9519626.0
2016-09-06 11:30:00,15.75,15.77,15.72,15.74,6075986.0,12.9426,12.959,12.9179,12.9344,6075986.0
2016-09-06 12:00:00,15.75,15.81,15.74,15.8,4945133.0,12.9426,12.9919,12.9344,12.9837,4945133.0
2016-09-06 12:30:00,15.8,15.86,15.79,15.83,6189074.0,12.9837,13.033,12.9754,13.0083,6189074.0
2016-09-06 13:00:00,15.84,15.85,15.8,15.83,2819232.0,13.0165,13.0247,12.9837,13.0083,2819232.0
2016-09-06 13:30:00,15.83,15.84,15.8,15.83,3313737.0,13.0083,13.0165,12.9837,13.0083,3313737.0
2016-09-06 14:00:00,15.82,15.83,15.78,15.79,2890507.0,13.0001,13.0083,12.9672,12.9754,2890507.0
2016-09-06 14:30:00,15.78,15.8,15.75,15.77,5275029.0,12.9672,12.9837,12.9426,12.959,5275029.0
2016-09-06 15:00:00,15.78,15.79,15.77,15.77,2324342.0,12.9672,12.9754,12.959,12.959,2324342.0
2016-09-06 15:30:00,15.78,15.79,15.75,15.79,10128824.0,12.9672,12.9754,12.9426,12.9754,10128824.0
2016-09-07 09:30:00,15.72,15.79,15.65,15.74,10553492.0,12.9179,12.9754,12.8604,12.9344,10553492.0
2016-09-07 10:00:00,15.75,15.85,15.73,15.82,6820666.0,12.9426,13.0247,12.9261,13.0001,6820666.0
2016-09-07 10:30:00,15.82,15.83,15.73,15.75,4611657.0,13.0001,13.0083,12.9261,12.9426,4611657.0
2016-09-07 11:00:00,15.75,15.75,15.7,15.71,3133087.0,12.9426,12.9426,12.9015,12.9097,3133087.0
2016-09-07 11:30:00,15.71,15.75,15.71,15.74,3288365.0,12.9097,12.9426,12.9097,12.9344,3288365.0
2016-09-07 12:00:00,15.74,15.74,15.68,15.71,4439586.0,12.9344,12.9344,12.885,12.9097,4439586.0
2016-09-07 12:30:00,15.7,15.71,15.66,15.7,5034516.0,12.9015,12.9097,12.8686,12.9015,5034516.0
2016-09-07 13:00:00,15.7,15.73,15.69,15.73,2159471.0,12.9015,12.9261,12.8933,12.9261,2159471.0
2016-09-07 13:30:00,15.73,15.75,15.71,15.73,1654826.0,12.9261,12.9426,12.9097,12.9261,1654826.0
2016-09-07 14:00:00,15.73,15.79,15.72,15.75,3212528.0,12.9261,12.9754,12.9179,12.9426,3212528.0
2016-09-07 14:30:00,15.76,15.76,15.73,15.74,1836041.0,12.9508,12.9508,12.9261,12.9344,1836041.0
2016-09-07 15:00:00,15.74,15.77,15.73,15.74,2903091.0,12.9344,12.959,12.9261,12.9344,2903091.0
2016-09-07 15:30:00,15.75,15.75,15.68,15.71,8972681.0,12.9426,12.9426,12.885,12.9097,8972681.0
2016-09-08 09:30:00,15.77,15.87,15.68,15.7,9724370.0,12.959,13.0412,12.885,12.9015,9724370.0
2016-09-08 10:00:00,15.7,15.73,15.68,15.72,4989465.0,12.9015,12.9261,12.885,12.9179,4989465.0
2016-09-08 10:30:00,15.72,15.82,15.71,15.79,5071110.0,12.9179,13.0001,12.9097,12.9754,5071110.0
2016-09-08 11:00:00,15.79,15.89,15.78,15.86,4275278.0,12.9754,13.0576,12.9672,13.033,4275278.0
2016-09-08 11:30:00,15.86,15.89,15.84,15.87,5956710.0,13.033,13.0576,13.0165,13.0412,5956710.0
2016-09-08 12:00:00,15.88,15.93,15.87,15.93,6168408.0,13.0494,13.0905,13.0412,13.0905,6168408.0
2016-09-08 12:30:00,15.92,15.94,15.9,15.93,2723490.0,13.0823,13.0987,13.0658,13.0905,2723490.0
2016-09-08 13:00:00,15.93,15.94,15.86,15.9,2914577.0,13.0905,13.0987,13.033,13.0658,2914577.0
2016-09-08 13:30:00,15.9,15.91,15.87,15.91,2609565.0,13.0658,13.0741,13.0412,13.0741,2609565.0
2016-09-08 14:00:00,15.91,15.92,15.85,15.87,3246926.0,13.0741,13.0823,13.0247,13.0412,3246926.0
2016-09-08 14:30:00,15.87,15.91,15.85,15.9,3705122.0,13.0412,13.0741,13.0247,13.0658,3705122.0
2016-09-08 15:00:00,15.91,15.91,15.88,15.88,2945211.0,13.0741,13.0741,13.0494,13.0494,2945211.0
2016-09-08 15:30:00,15.88,15.9,15.85,15.85,6804118.0,13.0494,13.0658,13.0247,13.0247,6804118.0
2016-09-09 09:30:00,15.91,16.15,15.89,16.1,23674947.0,13.0741,13.2713,13.0576,13.2302,23674947.0
2016-09-09 10:00:00,16.1,16.12,15.96,16.0,13794083.0,13.2302,13.2466,13.1151,13.148,13794083.0
2016-09-09 10:30:00,16.0,16.04,15.94,16.03,8758162.0,13.148,13.1809,13.0987,13.1727,8758162.0
2016-09-09 11:00:00,16.04,16.04,15.95,15.96,6793431.0,13.1809,13.1809,13.1069,13.1151,6793431.0
2016-09-09 11:30:00,15.97,15.98,15.87,15.89,7954510.0,13.1234,13.1316,13.0412,13.0576,7954510.0
2016-09-09 12:00:00,15.88,15.95,15.88,15.95,5399759.0,13.0494,13.1069,13.0494,13.1069,5399759.0
2016-09-09 12:30:00,15.95,15.97,15.9,15.95,5654271.0,13.1069,13.1234,13.0658,13.1069,5654271.0
2016-09-09 13:00:00,15.95,15.96,15.91,15.93,4322149.0,13.1069,13.1151,13.0741,13.0905,4322149.0
2016-09-09 13:30:00,15.93,15.95,15.88,15.91,4500559.0,13.0905,13.1069,13.0494,13.0741,4500559.0
2016-09-09 14:00:00,15.91,15.91,15.83,15.89,6270817.0,13.0741,13.0741,13.0083,13.0576,6270817.0
2016-09-09 14:30:00,15.89,15.91,15.8,15.85,7005787.0,13.0576,13.0741,12.9837,13.0247,7005787.0
2016-09-09 15:00:00,15.85,15.88,15.8,15.86,6211354.0,13.0247,13.0494,12.9837,13.033,6211354.0
2016-09-09 15:30:00,15.86,15.88,15.77,15.78,15872130.0,13.033,13.0494,12.959,12.9672,15872130.0
2016-09-12 09:30:00,15.65,15.7,15.48,15.54,16845254.0,12.8604,12.9015,12.7207,12.77,16845254.0
2016-09-12 10:00:00,15.54,15.69,15.54,15.69,9330634.0,12.77,12.8933,12.77,12.8933,9330634.0
2016-09-12 10:30:00,15.68,15.8,15.67,15.78,8883002.0,12.885,12.9837,12.8768,12.9672,8883002.0
2016-09-12 11:00:00,15.79,15.87,15.78,15.83,7082305.0,12.9754,13.0412,12.9672,13.0083,7082305.0
2016-09-12 11:30:00,15.84,15.9,15.82,15.87,5533926.0,13.0165,13.0658,13.0001,13.0412,5533926.0
2016-09-12 12:00:00,15.88,15.9,15.82,15.84,4831601.0,13.0494,13.0658,13.0001,13.0165,4831601.0
2016-09-12 12:30:00,15.85,15.94,15.84,15.93,4766873.0,13.0247,13.0987,13.0165,13.0905,4766873.0
2016-09-12 13:00:00,15.93,15.93,15.66,15.71,11080323.0,13.0905,13.0905,12.8686,12.9097,11080323.0
2016-09-12 13:30:00,15.73,15.85,15.7,15.83,6482969.0,12.9261,13.0247,12.9015,13.0083,6482969.0
2016-09-12 14:00:00,15.84,15.9,15.81,15.89,6376977.0,13.0165,13.0658,12.9919,13.0576,6376977.0
2016-09-12 14:30:00,15.89,15.92,15.86,15.87,5668849.0,13.0576,13.0823,13.033,13.0412,5668849.0
2016-09-12 15:00:00,15.87,15.9,15.84,15.9,4934224.0,13.0412,13.0658,13.0165,13.0658,4934224.0
2016-09-12 15:30:00,15.9,15.94,15.86,15.9,11391828.0,13.0658,13.0987,13.033,13.0658,11391828.0
2016-09-13 09:30:00,15.67,15.74,15.57,15.62,13684797.0,12.8768,12.9344,12.7947,12.8357,13684797.0
2016-09-13 10:00:00,15.62,15.65,15.55,15.62,6718990.0,12.8357,12.8604,12.7782,12.8357,6718990.0
2016-09-13 10:30:00,15.62,15.69,15.58,15.6,5517993.0,12.8357,12.8933,12.8029,12.8193,5517993.0
2016-09-13 11:00:00,15.6,15.61,15.55,15.56,4821374.0,12.8193,12.8275,12.7782,12.7864,4821374.0
2016-09-13 11:30:00,15.56,15.61,15.55,15.58,3935092.0,12.7864,12.8275,12.7782,12.8029,3935092.0
2016-09-13 12:00:00,15.58,15.67,15.57,15.63,4531906.0,12.8029,12.8768,12.7947,12.844,4531906.0
2016-09-13 12:30:00,15.63,15.69,15.61,15.68,5943889.0,12.844,12.8933,12.8275,12.885,5943889.0
2016-09-13 13:00:00,15.68,15.84,15.65,15.83,9033283.0,12.885,13.0165,12.8604,13.0083,9033283.0
2016-09-13 13:30:00,15.83,15.86,15.73,15.74,6019688.0,13.0083,13.033,12.9261,12.9344,6019688.0
2016-09-13 14:00:00,15.74,15.75,15.69,15.71,4353940.0,12.9344,12.9426,12.8933,12.9097,4353940.0
2016-09-13 14:30:00,15.7,15.77,15.68,15.72,4790227.0,12.9015,12.959,12.885,12.9179,4790227.0
2016-09-13 15:00:00,15.72,15.76,15.69,15.75,3724572.0,12.9179,12.9508,12.8933,12.9426,3724572.0
2016-09-13 15:30:00,15.74,15.78,15.7,15.73,10131857.0,12.9344,12.9672,12.9015,12.9261,10131857.0
2016-09-14 09:30:00,15.69,15.84,15.58,15.67,11941825.0,12.8933,13.0165,12.8029,12.8768,11941825.0
2016-09-14 10:00:00,15.68,15.75,15.65,15.72,6392635.0,12.885,12.9426,12.8604,12.9179,6392635.0
2016-09-14 10:30:00,15.72,15.78,15.64,15.7,7177077.0,12.9179,12.9672,12.8522,12.9015,7177077.0
2016-09-14 11:00:00,15.7,15.75,15.65,15.71,7562025.0,12.9015,12.9426,12.8604,12.9097,7562025.0
2016-09-14 11:30:00,15.7,15.74,15.68,15.72,4203113.0,12.9015,12.9344,12.885,12.9179,4203113.0
2016-09-14 12:00:00,15.72,15.75,15.7,15.75,2411256.0,12.9179,12.9426,12.9015,12.9426,2411256.0
2016-09-14 12:30:00,15.75,15.75,15.64,15.67,3443510.0,12.9426,12.9426,12.8522,12.8768,3443510.0
2016-09-14 13:00:00,15.67,15.7,15.65,15.67,2100089.0,12.8768,12.9015,12.8604,12.8768,2100089.0
2016-09-14 13:30:00,15.67,15.69,15.59,15.64,3769224.0,12.8768,12.8933,12.8111,12.8522,3769224.0
2016-09-14 14:00:00,15.63,15.67,15.6,15.64,3605952.0,12.844,12.8768,12.8193,12.8522,3605952.0
2016-09-14 14:30:00,15.64,15.67,15.62,15.65,3660023.0,12.8522,12.8768,12.8357,12.8604,3660023.0
2016-09-14 15:00:00,15.65,15.66,15.56,15.56,4735193.0,12.8604,12.8686,12.7864,12.7864,4735193.0
2016-09-14 15:30:00,15.57,15.65,15.56,15.64,10781927.0,12.7947,12.8604,12.7864,12.8522,10781927.0
2016-09-15 09:30:00,15.64,15.75,15.58,15.68,10780652.0,12.8522,12.9426,12.8029,12.885,10780652.0
2016-09-15 10:00:00,15.68,15.72,15.63,15.63,6201831.0,12.885,12.9179,12.844,12.844,6201831.0
2016-09-15 10:30:00,15.64,15.68,15.62,15.67,7210359.0,12.8522,12.885,12.8357,12.8768,7210359.0
2016-09-15 11:00:00,15.66,15.69,15.63,15.68,4744061.0,12.8686,12.8933,12.844,12.885,4744061.0
2016-09-15 11:30:00,15.68,15.7,15.62,15.62,3959333.0,12.885,12.9015,12.8357,12.8357,3959333.0
2016-09-15 12:00:00,15.62,15.67,15.62,15.64,2509370.0,12.8357,12.8768,12.8357,12.8522,2509370.0
2016-09-15 12:30:00,15.64,15.64,15.61,15.64,2605558.0,12.8522,12.8522,12.8275,12.8522,2605558.0
2016-09-15 13:00:00,15.64,15.66,15.62,15.64,2249124.0,12.8522,12.8686,12.8357,12.8522,2249124.0
2016-09-15 13:30:00,15.64,15.7,15.62,15.69,3217588.0,12.8522,12.9015,12.8357,12.8933,3217588.0
2016-09-15 14:00:00,15.69,15.71,15.68,15.7,4036113.0,12.8933,12.9097,12.885,12.9015,4036113.0
2016-09-15 14:30:00,15.7,15.71,15.66,15.67,4004142.0,12.9015,12.9097,12.8686,12.8768,4004142.0
2016-09-15 15:00:00,15.68,15.69,15.65,15.67,3107660.0,12.885,12.8933,12.8604,12.8768,3107660.0
2016-09-15 15:30:00,15.68,15.7,15.66,15.67,7455231.0,12.885,12.9015,12.8686,12.8768,7455231.0
2016-09-16 09:30:00,15.66,15.68,15.53,15.63,19753192.0,12.8686,12.885,12.7618,12.844,19753192.0
2016-09-16 10:00:00,15.63,15.63,15.54,15.58,7945242.0,12.844,12.844,12.77,12.8029,7945242.0
2016-09-16 10:30:00,15.58,15.67,15.58,15.59,7767753.0,12.8029,12.8768,12.8029,12.8111,7767753.0
2016-09-16 11:00:00,15.6,15.64,15.59,15.6,3624336.0,12.8193,12.8522,12.8111,12.8193,3624336.0
2016-09-16 11:30:00,15.61,15.66,15.6,15.63,3987505.0,12.8275,12.8686,12.8193,12.844,3987505.0
2016-09-16 12:00:00,15.63,15.66,15.6,15.62,2465031.0,12.844,12.8686,12.8193,12.8357,2465031.0
2016-09-16 12:30:00,15.61,15.62,15.57,15.58,2702790.0,12.8275,12.8357,12.7947,12.8029,2702790.0
2016-09-16 13:00:00,15.58,15.59,15.54,15.55,2594548.0,12.8029,12.8111,12.77,12.7782,2594548.0
2016-09-16 13:30:00,15.56,15.57,15.51,15.52,3527592.0,12.7864,12.7947,12.7454,12.7536,3527592.0
2016-09-16 14:00:00,15.52,15.55,15.51,15.55,3623553.0,12.7536,12.7782,12.7454,12.7782,3623553.0
2016-09-16 14:30:00,15.54,15.56,15.52,15.53,3508696.0,12.77,12.7864,12.7536,12.7618,3508696.0
2016-09-16 15:00:00,15.53,15.55,15.51,15.51,3791247.0,12.7618,12.7782,12.7454,12.7454,3791247.0
2016-09-16 15:30:00,15.52,15.53,15.48,15.48,12204511.0,12.7536,12.7618,12.7207,12.7207,12204511.0
2016-09-19 09:30:00,15.55,15.71,15.55,15.69,12299879.0,12.7782,12.9097,12.7782,12.8933,12299879.0
2016-09-19 10:00:00,15.69,15.73,15.66,15.73,5391245.0,12.8933,12.9261,12.8686,12.9261,5391245.0
2016-09-19 10:30:00,15.73,15.74,15.67,15.7,6185793.0,12.9261,12.9344,12.8768,12.9015,6185793.0
2016-09-19 11:00:00,15.7,15.72,15.69,15.72,3040123.0,12.9015,12.9179,12.8933,12.9179,3040123.0
2016-09-19 11:30:00,15.72,15.78,15.71,15.77,4703692.0,12.9179,12.9672,12.9097,12.959,4703692.0
2016-09-19 12:00:00,15.77,15.77,15.64,15.67,4405512.0,12.959,12.959,12.8522,12.8768,4405512.0
2016-09-19 12:30:00,15.66,15.67,15.6,15.62,1652487.0,12.8686,12.8768,12.8193,12.8357,1652487.0
2016-09-19 13:00:00,15.62,15.64,15.59,15.6,2602173.0,12.8357,12.8522,12.8111,12.8193,2602173.0
2016-09-19 13:30:00,15.6,15.62,15.55,15.62,3519150.0,12.8193,12.8357,12.7782,12.8357,3519150.0
2016-09-19 14:00:00,15.62,15.65,15.61,15.63,2782151.0,12.8357,12.8604,12.8275,12.844,2782151.0
2016-09-19 14:30:00,15.63,15.66,15.62,15.65,1740951.0,12.844,12.8686,12.8357,12.8604,1740951.0
2016-09-19 15:00:00,15.66,15.66,15.59,15.59,3436016.0,12.8686,12.8686,12.8111,12.8111,3436016.0
2016-09-19 15:30:00,15.59,15.61,15.56,15.58,7461615.0,12.8111,12.8275,12.7864,12.8029,7461615.0
2016-09-20 09:30:00,15.74,15.76,15.64,15.68,9291861.0,12.9344,12.9508,12.8522,12.885,9291861.0
2016-09-20 10:00:00,15.68,15.7,15.64,15.65,6233192.0,12.885,12.9015,12.8522,12.8604,6233192.0
2016-09-20 10:30:00,15.65,15.65,15.51,15.53,8595784.0,12.8604,12.8604,12.7454,12.7618,8595784.0
2016-09-20 11:00:00,15.53,15.63,15.52,15.6,4350003.0,12.7618,12.844,12.7536,12.8193,4350003.0
2016-09-20 11:30:00,15.6,15.64,15.59,15.61,3397483.0,12.8193,12.8522,12.8111,12.8275,3397483.0
2016-09-20 12:00:00,15.61,15.61,15.55,15.6,3203245.0,12.8275,12.8275,12.7782,12.8193,3203245.0
2016-09-20 12:30:00,15.6,15.6,15.53,15.54,2153104.0,12.8193,12.8193,12.7618,12.77,2153104.0
2016-09-20 13:00:00,15.54,15.58,15.54,15.57,1837885.0,12.77,12.8029,12.77,12.7947,1837885.0
2016-09-20 13:30:00,15.57,15.64,15.56,15.63,3014938.0,12.7947,12.8522,12.7864,12.844,3014938.0
2016-09-20 14:00:00,15.63,15.65,15.61,15.63,5288490.0,12.844,12.8604,12.8275,12.844,5288490.0
2016-09-20 14:30:00,15.62,15.63,15.58,15.61,4035336.0,12.8357,12.844,12.8029,12.8275,4035336.0
2016-09-20 15:00:00,15.61,15.63,15.59,15.61,3465991.0,12.8275,12.844,12.8111,12.8275,3465991.0
2016-09-20 15:30:00,15.62,15.66,15.59,15.59,10251361.0,12.8357,12.8686,12.8111,12.8111,10251361.0
2016-09-21 09:30:00,15.71,15.77,15.68,15.75,9356984.0,12.9097,12.959,12.885,12.9426,9356984.0
2016-09-21 10:00:00,15.75,15.75,15.62,15.64,6834324.0,12.9426,12.9426,12.8357,12.8522,6834324.0
2016-09-21 10:30:00,15.64,15.72,15.63,15.67,5469650.0,12.8522,12.9179,12.844,12.8768,5469650.0
2016-09-21 11:00:00,15.66,15.74,15.65,15.74,4342657.0,12.8686,12.9344,12.8604,12.9344,4342657.0
2016-09-21 11:30:00,15.74,15.75,15.69,15.75,3931920.0,12.9344,12.9426,12.8933,12.9426,3931920.0
2016-09-21 12:00:00,15.75,15.77,15.73,15.74,5325298.0,12.9426,12.959,12.9261,12.9344,5325298.0
2016-09-21 12:30:00,15.74,15.76,15.71,15.75,3166298.0,12.9344,12.9508,12.9097,12.9426,3166298.0
2016-09-21 13:00:00,15.75,15.78,15.71,15.71,2646473.0,12.9426,12.9672,12.9097,12.9097,2646473.0
2016-09-21 13:30:00,15.71,15.78,15.71,15.76,3616520.0,12.9097,12.9672,12.9097,12.9508,3616520.0
2016-09-21 14:00:00,15.75,15.83,15.39,15.6,21183585.0,12.9426,13.0083,12.6467,12.8193,21183585.0
2016-09-21 14:30:00,15.59,15.7,15.58,15.63,11168465.0,12.8111,12.9015,12.8029,12.844,11168465.0
2016-09-21 15:00:00,15.63,15.66,15.59,15.61,4463081.0,12.844,12.8686,12.8111,12.8275,4463081.0
2016-09-21 15:30:00,15.62,15.69,15.61,15.64,8614071.0,12.8357,12.8933,12.8275,12.8522,8614071.0
2016-09-22 09:30:00,15.69,15.71,15.6,15.66,10059003.0,12.8933,12.9097,12.8193,12.8686,10059003.0
2016-09-22 10:00:00,15.66,15.67,15.58,15.64,8156644.0,12.8686,12.8768,12.8029,12.8522,8156644.0
2016-09-22 10:30:00,15.64,15.68,15.6,15.61,5352659.0,12.8522,12.885,12.8193,12.8275,5352659.0
2016-09-22 11:00:00,15.6,15.62,15.56,15.57,4609904.0,12.8193,12.8357,12.7864,12.7947,4609904.0
2016-09-22 11:30:00,15.57,15.58,15.5,15.51,5705734.0,12.7947,12.8029,12.7371,12.7454,5705734.0
2016-09-22 12:00:00,15.51,15.54,15.5,15.52,3790998.0,12.7454,12.77,12.7371,12.7536,3790998.0
2016-09-22 12:30:00,15.53,15.62,15.52,15.61,5379870.0,12.7618,12.8357,12.7536,12.8275,5379870.0
2016-09-22 13:00:00,15.62,15.62,15.58,15.61,2879524.0,12.8357,12.8357,12.8029,12.8275,2879524.0
2016-09-22 13:30:00,15.61,15.62,15.58,15.6,3298540.0,12.8275,12.8357,12.8029,12.8193,3298540.0
2016-09-22 14:00:00,15.6,15.63,15.56,15.61,4037329.0,12.8193,12.844,12.7864,12.8275,4037329.0
2016-09-22 14:30:00,15.6,15.65,15.6,15.65,5169512.0,12.8193,12.8604,12.8193,12.8604,5169512.0
2016-09-22 15:00:00,15.65,15.66,15.59,15.62,3395853.0,12.8604,12.8686,12.8111,12.8357,3395853.0
2016-09-22 15:30:00,15.61,15.64,15.59,15.59,6401163.0,12.8275,12.8522,12.8111,12.8111,6401163.0
2016-09-23 09:30:00,15.53,15.64,15.5,15.61,8677156.0,12.7618,12.8522,12.7371,12.8275,8677156.0
2016-09-23 10:00:00,15.61,15.67,15.59,15.63,5515806.0,12.8275,12.8768,12.8111,12.844,5515806.0
2016-09-23 10:30:00,15.63,15.64,15.57,15.59,3833171.0,12.844,12.8522,12.7947,12.8111,3833171.0
2016-09-23 11:00:00,15.58,15.63,15.58,15.6,2431580.0,12.8029,12.844,12.8029,12.8193,2431580.0
2016-09-23 11:30:00,15.61,15.65,15.57,15.58,2935145.0,12.8275,12.8604,12.7947,12.8029,2935145.0
2016-09-23 12:00:00,15.58,15.58,15.53,15.56,2742328.0,12.8029,12.8029,12.7618,12.7864,2742328.0
2016-09-23 12:30:00,15.56,15.56,15.51,15.52,2785476.0,12.7864,12.7864,12.7454,12.7536,2785476.0
2016-09-23 13:00:00,15.53,15.55,15.51,15.54,1850254.0,12.7618,12.7782,12.7454,12.77,1850254.0
2016-09-23 13:30:00,15.53,15.54,15.51,15.51,2149221.0,12.7618,12.77,12.7454,12.7454,2149221.0
2016-09-23 14:00:00,15.52,15.55,15.51,15.54,2295609.0,12.7536,12.7782,12.7454,12.77,2295609.0
2016-09-23 14:30:00,15.54,15.56,15.53,15.54,2147017.0,12.77,12.7864,12.7618,12.77,2147017.0
2016-09-23 15:00:00,15.54,15.55,15.51,15.54,2956012.0,12.77,12.7782,12.7454,12.77,2956012.0
2016-09-23 15:30:00,15.54,15.55,15.51,15.53,6396837.0,12.77,12.7782,12.7454,12.7618,6396837.0
2016-09-26 09:30:00,15.4,15.44,15.3,15.34,11948037.0,12.655,12.6878,12.5728,12.6057,11948037.0
2016-09-26 10:00:00,15.34,15.4,15.31,15.36,5065487.0,12.6057,12.655,12.581,12.6221,5065487.0
2016-09-26 10:30:00,15.36,15.41,15.34,15.38,4069307.0,12.6221,12.6632,12.6057,12.6385,4069307.0
2016-09-26 11:00:00,15.38,15.43,15.34,15.35,5019093.0,12.6385,12.6796,12.6057,12.6139,5019093.0
2016-09-26 11:30:00,15.35,15.36,15.27,15.29,6192974.0,12.6139,12.6221,12.5481,12.5646,6192974.0
2016-09-26 12:00:00,15.29,15.31,15.26,15.26,2943830.0,12.5646,12.581,12.5399,12.5399,2943830.0
2016-09-26 12:30:00,15.26,15.27,15.18,15.19,6305571.0,12.5399,12.5481,12.4742,12.4824,6305571.0
2016-09-26 13:00:00,15.18,15.19,15.09,15.1,8645862.0,12.4742,12.4824,12.4002,12.4084,8645862.0
2016-09-26 13:30:00,15.09,15.1,15.05,15.09,5606607.0,12.4002,12.4084,12.3673,12.4002,5606607.0
2016-09-26 14:00:00,15.09,15.1,15.04,15.04,6586672.0,12.4002,12.4084,12.3591,12.3591,6586672.0
2016-09-26 14:30:00,15.04,15.07,15.02,15.04,5401104.0,12.3591,12.3838,12.3427,12.3591,5401104.0
2016-09-26 15:00:00,15.05,15.1,15.03,15.09,5621413.0,12.3673,12.4084,12.3509,12.4002,5621413.0
2016-09-26 15:30:00,15.09,15.13,15.07,15.09,13764704.0,12.4002,12.4331,12.3838,12.4002,13764704.0
2016-09-27 09:30:00,15.01,15.17,14.81,15.17,15362256.0,12.3345,12.466,12.1701,12.466,15362256.0
2016-09-27 10:00:00,15.17,15.24,15.13,15.15,6401932.0,12.466,12.5235,12.4331,12.4495,6401932.0
2016-09-27 10:30:00,15.15,15.18,15.09,15.12,4285725.0,12.4495,12.4742,12.4002,12.4249,4285725.0
2016-09-27 11:00:00,15.12,15.23,15.11,15.21,4897718.0,12.4249,12.5153,12.4167,12.4988,4897718.0
2016-09-27 11:30:00,15.22,15.24,15.19,15.22,4563471.0,12.507,12.5235,12.4824,12.507,4563471.0
2016-09-27 12:00:00,15.22,15.24,15.16,15.23,4168217.0,12.507,12.5235,12.4577,12.5153,4168217.0
2016-09-27 12:30:00,15.23,15.23,15.17,15.21,5151536.0,12.5153,12.5153,12.466,12.4988,5151536.0
2016-09-27 13:00:00,15.21,15.24,15.19,15.24,3019404.0,12.4988,12.5235,12.4824,12.5235,3019404.0
2016-09-27 13:30:00,15.24,15.26,15.22,15.24,2953871.0,12.5235,12.5399,12.507,12.5235,2953871.0
2016-09-27 14:00:00,15.24,15.32,15.23,15.3,5235562.0,12.5235,12.5892,12.5153,12.5728,5235562.0
2016-09-27 14:30:00,15.31,15.32,15.27,15.29,3906821.0,12.581,12.5892,12.5481,12.5646,3906821.0
2016-09-27 15:00:00,15.3,15.34,15.28,15.29,3989318.0,12.5728,12.6057,12.5563,12.5646,3989318.0
2016-09-27 15:30:00,15.29,15.3,15.27,15.29,7309250.0,12.5646,12.5728,12.5481,12.5646,7309250.0
2016-09-28 09:30:00,15.36,15.39,15.29,15.35,6828346.0,12.6221,12.6467,12.5646,12.6139,6828346.0
2016-09-28 10:00:00,15.34,15.36,15.23,15.27,5026940.0,12.6057,12.6221,12.5153,12.5481,5026940.0
2016-09-28 10:30:00,15.27,15.3,15.2,15.21,6278193.0,12.5481,12.5728,12.4906,12.4988,6278193.0
2016-09-28 11:00:00,15.2,15.21,15.15,15.19,3327952.0,12.4906,12.4988,12.4495,12.4824,3327952.0
2016-09-28 11:30:00,15.19,15.2,15.16,15.18,3397335.0,12.4824,12.4906,12.4577,12.4742,3397335.0
2016-09-28 12:00:00,15.17,15.24,15.15,15.21,2989060.0,12.466,12.5235,12.4495,12.4988,2989060.0
2016-09-28 12:30:00,15.21,15.23,15.18,15.19,2065167.0,12.4988,12.5153,12.4742,12.4824,2065167.0
2016-09-28 13:00:00,15.19,15.23,15.17,15.22,3196509.0,12.4824,12.5153,12.466,12.507,3196509.0
2016-09-28 13:30:00,15.22,15.26,15.22,15.23,3021925.0,12.507,12.5399,12.507,12.5153,3021925.0
2016-09-28 14:00:00,15.23,15.33,15.22,15.32,3916096.0,12.5153,12.5974,12.507,12.5892,3916096.0
2016-09-28 14:30:00,15.32,15.33,15.29,15.31,4114105.0,12.5892,12.5974,12.5646,12.581,4114105.0
2016-09-28 15:00:00,15.32,15.33,15.3,15.31,3284287.0,12.5892,12.5974,12.5728,12.581,3284287.0
2016-09-28 15:30:00,15.3,15.39,15.29,15.37,10680860.0,12.5728,12.6467,12.5646,12.6303,10680860.0
2016-09-29 09:30:00,15.38,15.45,15.37,15.44,6438087.0,12.6385,12.696,12.6303,12.6878,6438087.0
2016-09-29 10:00:00,15.44,15.48,15.4,15.47,5026770.0,12.6878,12.7207,12.655,12.7125,5026770.0
2016-09-29 10:30:00,15.48,15.49,15.44,15.46,3629125.0,12.7207,12.7289,12.6878,12.7043,3629125.0
2016-09-29 11:00:00,15.45,15.48,15.4,15.41,3753185.0,12.696,12.7207,12.655,12.6632,3753185.0
2016-09-29 11:30:00,15.42,15.46,15.4,15.45,3677899.0,12.6714,12.7043,12.655,12.696,3677899.0
2016-09-29 12:00:00,15.45,15.5,15.44,15.49,2627192.0,12.696,12.7371,12.6878,12.7289,2627192.0
2016-09-29 12:30:00,15.49,15.49,15.26,15.28,9293500.0,12.7289,12.7289,12.5399,12.5563,9293500.0
2016-09-29 13:00:00,15.27,15.29,15.17,15.19,8116475.0,12.5481,12.5646,12.466,12.4824,8116475.0
2016-09-29 13:30:00,15.18,15.42,15.06,15.13,8585566.0,12.4742,12.6714,12.3756,12.4331,8585566.0
2016-09-29 14:00:00,15.13,15.26,15.08,15.26,7638641.0,12.4331,12.5399,12.392,12.5399,7638641.0
2016-09-29 14:30:00,15.26,15.26,15.19,15.2,4333399.0,12.5399,12.5399,12.4824,12.4906,4333399.0
2016-09-29 15:00:00,15.2,15.22,15.15,15.2,4118402.0,12.4906,12.507,12.4495,12.4906,4118402.0
2016-09-29 15:30:00,15.2,15.23,15.15,15.15,7653721.0,12.4906,12.5153,12.4495,12.4495,7653721.0
2016-09-30 09:30:00,15.26,15.3,15.17,15.27,10201040.0,12.5399,12.5728,12.466,12.5481,10201040.0
2016-09-30 10:00:00,15.27,15.35,15.26,15.34,7180765.0,12.5481,12.6139,12.5399,12.6057,7180765.0
2016-09-30 10:30:00,15.33,15.5,15.33,15.49,7861498.0,12.5974,12.7371,12.5974,12.7289,7861498.0
2016-09-30 11:00:00,15.5,15.64,15.46,15.62,15177376.0,12.7371,12.8522,12.7043,12.8357,15177376.0
2016-09-30 11:30:00,15.62,15.65,15.57,15.61,7798283.0,12.8357,12.8604,12.7947,12.8275,7798283.0
2016-09-30 12:00:00,15.6,15.63,15.56,15.6,6034810.0,12.8193,12.844,12.7864,12.8193,6034810.0
2016-09-30 12:30:00,15.6,15.63,15.59,15.61,3619845.0,12.8193,12.844,12.8111,12.8275,3619845.0
2016-09-30 13:00:00,15.6,15.62,15.58,15.62,2996883.0,12.8193,12.8357,12.8029,12.8357,2996883.0
2016-09-30 13:30:00,15.62,15.64,15.6,15.61,3458721.0,12.8357,12.8522,12.8193,12.8275,3458721.0
2016-09-30 14:00:00,15.62,15.66,15.6,15.66,3872373.0,12.8357,12.8686,12.8193,12.8686,3872373.0
2016-09-30 14:30:00,15.66,15.72,15.65,15.71,6606053.0,12.8686,12.9179,12.8604,12.9097,6606053.0
2016-09-30 15:00:00,15.71,15.73,15.7,15.71,5721716.0,12.9097,12.9261,12.9015,12.9097,5721716.0
2016-09-30 15:30:00,15.71,15.73,15.65,15.66,16654245.0,12.9097,12.9261,12.8604,12.8686,16654245.0
2016-10-03 09:30:00,15.59,15.64,15.5,15.56,7637514.0,12.8111,12.8522,12.7371,12.7864,7637514.0
2016-10-03 10:00:00,15.56,15.61,15.54,15.59,6749349.0,12.7864,12.8275,12.77,12.8111,6749349.0
2016-10-03 10:30:00,15.59,15.72,15.57,15.67,5656958.0,12.8111,12.9179,12.7947,12.8768,5656958.0
2016-10-03 11:00:00,15.67,15.73,15.65,15.7,4233861.0,12.8768,12.9261,12.8604,12.9015,4233861.0
2016-10-03 11:30:00,15.71,15.73,15.65,15.68,4378253.0,12.9097,12.9261,12.8604,12.885,4378253.0
2016-10-03 12:00:00,15.68,15.7,15.58,15.61,3500179.0,12.885,12.9015,12.8029,12.8275,3500179.0
2016-10-03 12:30:00,15.61,15.64,15.57,15.58,3377518.0,12.8275,12.8522,12.7947,12.8029,3377518.0
2016-10-03 13:00:00,15.58,15.59,15.54,15.59,2464007.0,12.8029,12.8111,12.77,12.8111,2464007.0
2016-10-03 13:30:00,15.59,15.61,15.58,15.6,2086557.0,12.8111,12.8275,12.8029,12.8193,2086557.0
2016-10-03 14:00:00,15.59,15.64,15.59,15.62,2590059.0,12.8111,12.8522,12.8111,12.8357,2590059.0
2016-10-03 14:30:00,15.62,15.62,15.58,15.62,2182893.0,12.8357,12.8357,12.8029,12.8357,2182893.0
2016-10-03 15:00:00,15.62,15.64,15.6,15.62,2572354.0,12.8357,12.8522,12.8193,12.8357,2572354.0
2016-10-03 15:30:00,15.63,15.68,15.61,15.63,7033741.0,12.844,12.885,12.8275,12.844,7033741.0
2016-10-04 09:30:00,15.7,15.78,15.68,15.75,9605369.0,12.9015,12.9672,12.885,12.9426,9605369.0
2016-10-04 10:00:00,15.75,15.79,15.67,15.77,8563899.0,12.9426,12.9754,12.8768,12.959,8563899.0
2016-10-04 10:30:00,15.77,15.94,15.76,15.93,8984864.0,12.959,13.0987,12.9508,13.0905,8984864.0
2016-10-04 11:00:00,15.93,15.96,15.82,15.94,8059405.0,13.0905,13.1151,13.0001,13.0987,8059405.0
2016-10-04 11:30:00,15.94,16.05,15.92,16.02,13569647.0,13.0987,13.1891,13.0823,13.1644,13569647.0
2016-10-04 12:00:00,16.02,16.05,15.98,16.0,6635245.0,13.1644,13.1891,13.1316,13.148,6635245.0
2016-10-04 12:30:00,16.0,16.0,15.91,15.94,5191637.0,13.148,13.148,13.0741,13.0987,5191637.0
2016-10-04 13:00:00,15.94,15.95,15.87,15.91,3781672.0,13.0987,13.1069,13.0412,13.0741,3781672.0
2016-10-04 13:30:00,15.91,15.95,15.87,15.94,3975236.0,13.0741,13.1069,13.0412,13.0987,3975236.0
2016-10-04 14:00:00,15.95,15.98,15.88,15.92,4608707.0,13.1069,13.1316,13.0494,13.0823,4608707.0
2016-10-04 14:30:00,15.92,15.96,15.87,15.87,3831027.0,13.0823,13.1151,13.0412,13.0412,3831027.0
2016-10-04 15:00:00,15.87,15.9,15.81,15.87,6865089.0,13.0412,13.0658,12.9919,13.0412,6865089.0
2016-10-04 15:30:00,15.87,15.88,15.79,15.82,8754128.0,13.0412,13.0494,12.9754,13.0001,8754128.0
2016-10-05 09:30:00,15.96,16.1,15.96,16.04,13059816.0,13.1151,13.2302,13.1151,13.1809,13059816.0
2016-10-05 10:00:00,16.04,16.2,16.04,16.16,15249797.0,13.1809,13.3124,13.1809,13.2795,15249797.0
2016-10-05 10:30:00,16.16,16.23,16.14,16.23,9981049.0,13.2795,13.337,13.2631,13.337,9981049.0
2016-10-05 11:00:00,16.23,16.23,16.17,16.19,7172448.0,13.337,13.337,13.2877,13.3041,7172448.0
2016-10-05 11:30:00,16.19,16.21,16.15,16.16,3465288.0,13.3041,13.3206,13.2713,13.2795,3465288.0
2016-10-05 12:00:00,16.16,16.17,16.14,16.15,2621970.0,13.2795,13.2877,13.2631,13.2713,2621970.0
2016-10-05 12:30:00,16.16,16.17,16.11,16.12,2758091.0,13.2795,13.2877,13.2384,13.2466,2758091.0
2016-10-05 13:00:00,16.12,16.16,16.11,16.14,2435725.0,13.2466,13.2795,13.2384,13.2631,2435725.0
2016-10-05 13:30:00,16.14,16.19,16.13,16.14,3476565.0,13.2631,13.3041,13.2548,13.2631,3476565.0
2016-10-05 14:00:00,16.14,16.16,16.13,16.16,2496883.0,13.2631,13.2795,13.2548,13.2795,2496883.0
2016-10-05 14:30:00,16.15,16.18,16.14,16.16,2332246.0,13.2713,13.2959,13.2631,13.2795,2332246.0
2016-10-05 15:00:00,16.16,16.19,16.13,16.14,4972401.0,13.2795,13.3041,13.2548,13.2631,4972401.0
2016-10-05 15:30:00,16.14,16.16,16.1,16.1,9497911.0,13.2631,13.2795,13.2302,13.2302,9497911.0
2016-10-06 09:30:00,16.17,16.22,16.03,16.09,14611756.0,13.2877,13.3288,13.1727,13.222,14611756.0
2016-10-06 10:00:00,16.08,16.17,16.07,16.14,6964533.0,13.2137,13.2877,13.2055,13.2631,6964533.0
2016-10-06 10:30:00,16.14,16.18,16.08,16.13,6488570.0,13.2631,13.2959,13.2137,13.2548,6488570.0
2016-10-06 11:00:00,16.13,16.15,16.06,16.11,6622539.0,13.2548,13.2713,13.1973,13.2384,6622539.0
2016-10-06 11:30:00,16.1,16.12,16.08,16.08,4977534.0,13.2302,13.2466,13.2137,13.2137,4977534.0
2016-10-06 12:00:00,16.09,16.17,16.08,16.16,3679347.0,13.222,13.2877,13.2137,13.2795,3679347.0
2016-10-06 12:30:00,16.16,16.17,16.14,16.16,2508862.0,13.2795,13.2877,13.2631,13.2795,2508862.0
2016-10-06 13:00:00,16.16,16.21,16.14,16.21,3322320.0,13.2795,13.3206,13.2631,13.3206,3322320.0
2016-10-06 13:30:00,16.21,16.21,16.16,16.19,2446187.0,13.3206,13.3206,13.2795,13.3041,2446187.0
2016-10-06 14:00:00,16.18,16.2,16.17,16.19,2985699.0,13.2959,13.3124,13.2877,13.3041,2985699.0
2016-10-06 14:30:00,16.19,16.22,16.18,16.19,3576632.0,13.3041,13.3288,13.2959,13.3041,3576632.0
2016-10-06 15:00:00,16.2,16.22,16.19,16.22,3749113.0,13.3124,13.3288,13.3041,13.3288,3749113.0
2016-10-06 15:30:00,16.21,16.23,16.2,16.21,10106107.0,13.3206,13.337,13.3124,13.3206,10106107.0
2016-10-07 09:30:00,16.19,16.25,15.98,16.04,17402753.0,13.3041,13.3534,13.1316,13.1809,17402753.0
2016-10-07 10:00:00,16.04,16.14,16.04,16.13,8139652.0,13.1809,13.2631,13.1809,13.2548,8139652.0
2016-10-07 10:30:00,16.13,16.19,16.11,16.16,6036458.0,13.2548,13.3041,13.2384,13.2795,6036458.0
2016-10-07 11:00:00,16.16,16.24,16.15,16.17,18158212.0,13.2795,13.3452,13.2713,13.2877,18158212.0
2016-10-07 11:30:00,16.18,16.18,16.04,16.11,8132755.0,13.2959,13.2959,13.1809,13.2384,8132755.0
2016-10-07 12:00:00,16.12,16.17,16.06,16.07,5011707.0,13.2466,13.2877,13.1973,13.2055,5011707.0
2016-10-07 12:30:00,16.07,16.11,16.06,16.11,3797259.0,13.2055,13.2384,13.1973,13.2384,3797259.0
2016-10-07 13:00:00,16.11,16.14,16.08,16.14,2132156.0,13.2384,13.2631,13.2137,13.2631,2132156.0
2016-10-07 13:30:00,16.14,16.18,16.12,16.16,2842651.0,13.2631,13.2959,13.2466,13.2795,2842651.0
2016-10-07 14:00:00,16.16,16.19,16.13,16.13,3731099.0,13.2795,13.3041,13.2548,13.2548,3731099.0
2016-10-07 14:30:00,16.14,16.18,16.13,16.14,4669713.0,13.2631,13.2959,13.2548,13.2631,4669713.0
2016-10-07 15:00:00,16.14,16.16,16.11,16.15,4153571.0,13.2631,13.2795,13.2384,13.2713,4153571.0
2016-10-07 15:30:00,16.14,16.15,16.12,16.12,8583187.0,13.2631,13.2713,13.2466,13.2466,8583187.0
2016-10-10 09:30:00,16.21,16.29,16.18,16.28,9492836.0,13.3206,13.3863,13.2959,13.3781,9492836.0
2016-10-10 10:00:00,16.28,16.31,16.24,16.27,6093398.0,13.3781,13.4028,13.3452,13.3699,6093398.0
2016-10-10 10:30:00,16.27,16.38,16.27,16.38,5661549.0,13.3699,13.4603,13.3699,13.4603,5661549.0
2016-10-10 11:00:00,16.38,16.4,16.33,16.35,6058024.0,13.4603,13.4767,13.4192,13.4356,6058024.0
2016-10-10 11:30:00,16.35,16.36,16.31,16.33,4110424.0,13.4356,13.4438,13.4028,13.4192,4110424.0
2016-10-10 12:00:00,16.33,16.34,16.28,16.32,2823239.0,13.4192,13.4274,13.3781,13.411,2823239.0
2016-10-10 12:30:00,16.31,16.37,16.31,16.35,2927049.0,13.4028,13.4521,13.4028,13.4356,2927049.0
2016-10-10 13:00:00,16.34,16.38,16.34,16.37,2640769.0,13.4274,13.4603,13.4274,13.4521,2640769.0
2016-10-10 13:30:00,16.38,16.38,16.33,16.34,2630873.0,13.4603,13.4603,13.4192,13.4274,2630873.0
2016-10-10 14:00:00,16.33,16.35,16.3,16.31,1885529.0,13.4192,13.4356,13.3945,13.4028,1885529.0
2016-10-10 14:30:00,16.3,16.32,16.29,16.32,2546315.0,13.3945,13.411,13.3863,13.411,2546315.0
2016-10-10 15:00:00,16.31,16.32,16.29,16.3,2299347.0,13.4028,13.411,13.3863,13.3945,2299347.0
2016-10-10 15:30:00,16.3,16.32,16.27,16.3,7799638.0,13.3945,13.411,13.3699,13.3945,7799638.0
2016-10-11 09:30:00,16.26,16.3,16.21,16.29,9877133.0,13.3617,13.3945,13.3206,13.3863,9877133.0
2016-10-11 10:00:00,16.29,16.33,16.2,16.22,7324297.0,13.3863,13.4192,13.3124,13.3288,7324297.0
2016-10-11 10:30:00,16.21,16.26,16.16,16.17,6557993.0,13.3206,13.3617,13.2795,13.2877,6557993.0
2016-10-11 11:00:00,16.17,16.19,16.13,16.14,7136867.0,13.2877,13.3041,13.2548,13.2631,7136867.0
2016-10-11 11:30:00,16.14,16.18,16.1,16.12,4513605.0,13.2631,13.2959,13.2302,13.2466,4513605.0
2016-10-11 12:00:00,16.12,16.14,16.1,16.13,4997534.0,13.2466,13.2631,13.2302,13.2548,4997534.0
2016-10-11 12:30:00,16.13,16.17,16.1,16.15,4335764.0,13.2548,13.2877,13.2302,13.2713,4335764.0
2016-10-11 13:00:00,16.14,16.16,16.09,16.14,4529577.0,13.2631,13.2795,13.222,13.2631,4529577.0
2016-10-11 13:30:00,16.14,16.16,16.08,16.1,2656841.0,13.2631,13.2795,13.2137,13.2302,2656841.0
2016-10-11 14:00:00,16.1,16.11,16.02,16.08,4814054.0,13.2302,13.2384,13.1644,13.2137,4814054.0
2016-10-11 14:30:00,16.08,16.12,16.05,16.08,3226650.0,13.2137,13.2466,13.1891,13.2137,3226650.0
2016-10-11 15:00:00,16.09,16.13,16.05,16.1,5475843.0,13.222,13.2548,13.1891,13.2302,5475843.0
2016-10-11 15:30:00,16.1,16.14,16.09,16.12,6590704.0,13.2302,13.2631,13.222,13.2466,6590704.0
2016-10-12 09:30:00,16.09,16.19,16.05,16.19,10323067.0,13.222,13.3041,13.1891,13.3041,10323067.0
2016-10-12 10:00:00,16.18,16.24,16.15,16.22,5829018.0,13.2959,13.3452,13.2713,13.3288,5829018.0
2016-10-12 10:30:00,16.22,16.23,16.13,16.14,3909352.0,13.3288,13.337,13.2548,13.2631,3909352.0
2016-10-12 11:00:00,16.14,16.15,16.08,16.09,4628290.0,13.2631,13.2713,13.2137,13.222,4628290.0
2016-10-12 11:30:00,16.1,16.12,16.09,16.09,2922613.0,13.2302,13.2466,13.222,13.222,2922613.0
2016-10-12 12:00:00,16.1,16.13,16.08,16.1,3602709.0,13.2302,13.2548,13.2137,13.2302,3602709.0
2016-10-12 12:30:00,16.1,16.12,16.09,16.1,4099571.0,13.2302,13.2466,13.222,13.2302,4099571.0
2016-10-12 13:00:00,16.11,16.12,16.08,16.09,3792423.0,13.2384,13.2466,13.2137,13.222,3792423.0
2016-10-12 13:30:00,16.09,16.1,16.06,16.09,3279002.0,13.222,13.2302,13.1973,13.222,3279002.0
2016-10-12 14:00:00,16.1,16.11,16.03,16.04,5986475.0,13.2302,13.2384,13.1727,13.1809,5986475.0
2016-10-12 14:30:00,16.04,16.05,16.01,16.03,4012993.0,13.1809,13.1891,13.1562,13.1727,4012993.0
2016-10-12 15:00:00,16.03,16.05,16.01,16.04,3116279.0,13.1727,13.1891,13.1562,13.1809,3116279.0
2016-10-12 15:30:00,16.04,16.05,16.01,16.04,5562970.0,13.1809,13.1891,13.1562,13.1809,5562970.0
2016-10-13 09:30:00,16.09,16.09,15.6,15.69,15512920.0,13.222,13.222,12.8193,12.8933,15512920.0
2016-10-13 10:00:00,15.69,15.71,15.63,15.69,6823451.0,12.8933,12.9097,12.844,12.8933,6823451.0
2016-10-13 10:30:00,15.69,15.7,15.61,15.68,5470894.0,12.8933,12.9015,12.8275,12.885,5470894.0
2016-10-13 11:00:00,15.68,15.74,15.64,15.73,6210494.0,12.885,12.9344,12.8522,12.9261,6210494.0
2016-10-13 11:30:00,15.73,15.74,15.67,15.68,3258361.0,12.9261,12.9344,12.8768,12.885,3258361.0
2016-10-13 12:00:00,15.69,15.73,15.66,15.7,5315598.0,12.8933,12.9261,12.8686,12.9015,5315598.0
2016-10-13 12:30:00,15.7,15.81,15.69,15.76,3922625.0,12.9015,12.9919,12.8933,12.9508,3922625.0
2016-10-13 13:00:00,15.77,15.77,15.71,15.75,2897600.0,12.959,12.959,12.9097,12.9426,2897600.0
2016-10-13 13:30:00,15.74,15.8,15.72,15.8,2709643.0,12.9344,12.9837,12.9179,12.9837,2709643.0
2016-10-13 14:00:00,15.8,15.81,15.75,15.78,2813287.0,12.9837,12.9919,12.9426,12.9672,2813287.0
2016-10-13 14:30:00,15.78,15.82,15.76,15.81,3304081.0,12.9672,13.0001,12.9508,12.9919,3304081.0
2016-10-13 15:00:00,15.82,15.87,15.79,15.86,4700333.0,13.0001,13.0412,12.9754,13.033,4700333.0
2016-10-13 15:30:00,15.86,15.88,15.84,15.85,8221736.0,13.033,13.0494,13.0165,13.0247,8221736.0
2016-10-14 09:30:00,16.15,16.23,16.13,16.17,16451984.0,13.2713,13.337,13.2548,13.2877,16451984.0
2016-10-14 10:00:00,16.16,16.17,16.05,16.06,10115755.0,13.2795,13.2877,13.1891,13.1973,10115755.0
2016-10-14 10:30:00,16.07,16.11,15.98,16.01,9678264.0,13.2055,13.2384,13.1316,13.1562,9678264.0
2016-10-14 11:00:00,16.02,16.04,15.94,15.98,9160232.0,13.1644,13.1809,13.0987,13.1316,9160232.0
2016-10-14 11:30:00,15.98,16.02,15.96,15.98,6117298.0,13.1316,13.1644,13.1151,13.1316,6117298.0
2016-10-14 12:00:00,15.98,16.02,15.95,16.0,5877504.0,13.1316,13.1644,13.1069,13.148,5877504.0
2016-10-14 12:30:00,16.0,16.06,15.99,16.05,4714010.0,13.148,13.1973,13.1398,13.1891,4714010.0
2016-10-14 13:00:00,16.04,16.06,16.02,16.05,2752384.0,13.1809,13.1973,13.1644,13.1891,2752384.0
2016-10-14 13:30:00,16.05,16.06,16.0,16.02,4503602.0,13.1891,13.1973,13.148,13.1644,4503602.0
2016-10-14 14:00:00,16.01,16.03,15.97,16.03,3559308.0,13.1562,13.1727,13.1234,13.1727,3559308.0
2016-10-14 14:30:00,16.03,16.04,16.0,16.02,4264202.0,13.1727,13.1809,13.148,13.1644,4264202.0
2016-10-14 15:00:00,16.03,16.11,16.02,16.11,7510604.0,13.1727,13.2384,13.1644,13.2384,7510604.0
2016-10-14 15:30:00,16.11,16.11,16.01,16.02,13516369.0,13.2384,13.2384,13.1562,13.1644,13516369.0
2016-10-17 09:30:00,16.17,16.2,15.97,16.0,21570230.0,13.2877,13.3124,13.1234,13.148,21570230.0
2016-10-17 10:00:00,16.01,16.08,15.96,16.04,8641349.0,13.1562,13.2137,13.1151,13.1809,8641349.0
2016-10-17 10:30:00,16.04,16.05,15.95,15.99,5828005.0,13.1809,13.1891,13.1069,13.1398,5828005.0
2016-10-17 11:00:00,15.99,16.0,15.9,15.92,5770775.0,13.1398,13.148,13.0658,13.0823,5770775.0
2016-10-17 11:30:00,15.92,16.02,15.9,16.01,6362692.0,13.0823,13.1644,13.0658,13.1562,6362692.0
2016-10-17 12:00:00,16.02,16.05,15.98,16.0,3525537.0,13.1644,13.1891,13.1316,13.148,3525537.0
2016-10-17 12:30:00,16.0,16.03,15.98,15.99,3495456.0,13.148,13.1727,13.1316,13.1398,3495456.0
2016-10-17 13:00:00,15.99,16.0,15.93,15.94,4788450.0,13.1398,13.148,13.0905,13.0987,4788450.0
2016-10-17 13:30:00,15.94,15.99,15.93,15.95,3852266.0,13.0987,13.1398,13.0905,13.1069,3852266.0
2016-10-17 14:00:00,15.95,16.05,15.94,16.02,6092941.0,13.1069,13.1891,13.0987,13.1644,6092941.0
2016-10-17 14:30:00,16.02,16.08,15.99,16.08,4904307.0,13.1644,13.2137,13.1398,13.2137,4904307.0
2016-10-17 15:00:00,16.07,16.09,16.02,16.07,5905534.0,13.2055,13.222,13.1644,13.2055,5905534.0
2016-10-17 15:30:00,16.07,16.11,16.05,16.06,9863565.0,13.2055,13.2384,13.1891,13.1973,9863565.0
2016-10-18 09:30:00,16.19,16.27,16.13,16.17,15788090.0,13.3041,13.3699,13.2548,13.2877,15788090.0
2016-10-18 10:00:00,16.17,16.2,16.11,16.13,6319748.0,13.2877,13.3124,13.2384,13.2548,6319748.0
2016-10-18 10:30:00,16.14,16.18,16.13,16.14,3529275.0,13.2631,13.2959,13.2548,13.2631,3529275.0
2016-10-18 11:00:00,16.15,16.21,16.14,16.2,4295837.0,13.2713,13.3206,13.2631,13.3124,4295837.0
2016-10-18 11:30:00,16.21,16.22,16.19,16.21,3591538.0,13.3206,13.3288,13.3041,13.3206,3591538.0
2016-10-18 12:00:00,16.21,16.23,16.18,16.21,3216768.0,13.3206,13.337,13.2959,13.3206,3216768.0
2016-10-18 12:30:00,16.22,16.22,16.18,16.19,1903661.0,13.3288,13.3288,13.2959,13.3041,1903661.0
2016-10-18 13:00:00,16.19,16.23,16.18,16.22,3405094.0,13.3041,13.337,13.2959,13.3288,3405094.0
2016-10-18 13:30:00,16.23,16.23,16.2,16.23,2699904.0,13.337,13.337,13.3124,13.337,2699904.0
2016-10-18 14:00:00,16.23,16.24,16.21,16.23,2761660.0,13.337,13.3452,13.3206,13.337,2761660.0
2016-10-18 14:30:00,16.23,16.24,16.2,16.23,2429687.0,13.337,13.3452,13.3124,13.337,2429687.0
2016-10-18 15:00:00,16.23,16.23,16.22,16.23,2566477.0,13.337,13.337,13.3288,13.337,2566477.0
2016-10-18 15:30:00,16.23,16.25,16.21,16.24,10399788.0,13.337,13.3534,13.3206,13.3452,10399788.0
2016-10-19 09:30:00,16.3,16.42,16.28,16.39,17552889.0,13.3945,13.4931,13.3781,13.4685,17552889.0
2016-10-19 10:00:00,16.38,16.39,16.32,16.37,6518143.0,13.4603,13.4685,13.411,13.4521,6518143.0
2016-10-19 10:30:00,16.38,16.48,16.37,16.46,10170286.0,13.4603,13.5424,13.4521,13.526,10170286.0
2016-10-19 11:00:00,16.46,16.47,16.36,16.41,9715262.0,13.526,13.5342,13.4438,13.4849,9715262.0
2016-10-19 11:30:00,16.42,16.45,16.41,16.44,5477063.0,13.4931,13.5178,13.4849,13.5096,5477063.0
2016-10-19 12:00:00,16.44,16.48,16.43,16.48,4066956.0,13.5096,13.5424,13.5014,13.5424,4066956.0
2016-10-19 12:30:00,16.48,16.49,16.46,16.48,3456807.0,13.5424,13.5507,13.526,13.5424,3456807.0
2016-10-19 13:00:00,16.48,16.48,16.47,16.48,2178819.0,13.5424,13.5424,13.5342,13.5424,2178819.0
2016-10-19 13:30:00,16.48,16.5,16.47,16.49,3149414.0,13.5424,13.5589,13.5342,13.5507,3149414.0
2016-10-19 14:00:00,16.5,16.52,16.49,16.51,7735148.0,13.5589,13.5753,13.5507,13.5671,7735148.0
2016-10-19 14:30:00,16.51,16.51,16.47,16.5,4115055.0,13.5671,13.5671,13.5342,13.5589,4115055.0
2016-10-19 15:00:00,16.5,16.53,16.49,16.53,5384163.0,13.5589,13.5835,13.5507,13.5835,5384163.0
2016-10-19 15:30:00,16.53,16.53,16.47,16.48,10766456.0,13.5835,13.5835,13.5342,13.5424,10766456.0
2016-10-20 09:30:00,16.45,16.6,16.42,16.59,9854843.0,13.5178,13.6411,13.4931,13.6328,9854843.0
2016-10-20 10:00:00,16.59,16.63,16.5,16.54,7562188.0,13.6328,13.6657,13.5589,13.5918,7562188.0
2016-10-20 10:30:00,16.54,16.54,16.42,16.45,8716199.0,13.5918,13.5918,13.4931,13.5178,8716199.0
2016-10-20 11:00:00,16.45,16.51,16.41,16.49,6432479.0,13.5178,13.5671,13.4849,13.5507,6432479.0
2016-10-20 11:30:00,16.48,16.55,16.45,16.54,5289808.0,13.5424,13.6,13.5178,13.5918,5289808.0
2016-10-20 12:00:00,16.55,16.58,16.53,16.57,3765739.0,13.6,13.6246,13.5835,13.6164,3765739.0
2016-10-20 12:30:00,16.57,16.62,16.56,16.56,3554251.0,13.6164,13.6575,13.6082,13.6082,3554251.0
2016-10-20 13:00:00,16.57,16.59,16.56,16.58,1941583.0,13.6164,13.6328,13.6082,13.6246,1941583.0
2016-10-20 13:30:00,16.58,16.61,16.56,16.58,6006194.0,13.6246,13.6493,13.6082,13.6246,6006194.0
2016-10-20 14:00:00,16.59,16.61,16.57,16.59,2946019.0,13.6328,13.6493,13.6164,13.6328,2946019.0
2016-10-20 14:30:00,16.59,16.59,16.56,16.57,3415199.0,13.6328,13.6328,13.6082,13.6164,3415199.0
2016-10-20 15:00:00,16.57,16.59,16.55,16.57,5453155.0,13.6164,13.6328,13.6,13.6164,5453155.0
2016-10-20 15:30:00,16.57,16.58,16.55,16.55,9814330.0,13.6164,13.6246,13.6,13.6,9814330.0
2016-10-21 09:30:00,16.46,16.5,16.4,16.46,12262854.0,13.526,13.5589,13.4767,13.526,12262854.0
2016-10-21 10:00:00,16.46,16.52,16.43,16.51,5953261.0,13.526,13.5753,13.5014,13.5671,5953261.0
2016-10-21 10:30:00,16.52,16.59,16.51,16.58,5297300.0,13.5753,13.6328,13.5671,13.6246,5297300.0
2016-10-21 11:00:00,16.57,16.6,16.53,16.56,4962307.0,13.6164,13.6411,13.5835,13.6082,4962307.0
2016-10-21 11:30:00,16.55,16.61,16.54,16.6,4252468.0,13.6,13.6493,13.5918,13.6411,4252468.0
2016-10-21 12:00:00,16.59,16.61,16.58,16.59,2182629.0,13.6328,13.6493,13.6246,13.6328,2182629.0
2016-10-21 12:30:00,16.59,16.64,16.58,16.6,4078042.0,13.6328,13.6739,13.6246,13.6411,4078042.0
2016-10-21 13:00:00,16.6,16.61,16.56,16.59,2660256.0,13.6411,13.6493,13.6082,13.6328,2660256.0
2016-10-21 13:30:00,16.59,16.6,16.56,16.6,2963820.0,13.6328,13.6411,13.6082,13.6411,2963820.0
2016-10-21 14:00:00,16.6,16.64,16.58,16.62,2922635.0,13.6411,13.6739,13.6246,13.6575,2922635.0
2016-10-21 14:30:00,16.63,16.64,16.61,16.64,3042793.0,13.6657,13.6739,13.6493,13.6739,3042793.0
2016-10-21 15:00:00,16.64,16.65,16.61,16.63,4121008.0,13.6739,13.6821,13.6493,13.6657,4121008.0
2016-10-21 15:30:00,16.62,16.66,16.62,16.65,11489507.0,13.6575,13.6904,13.6575,13.6821,11489507.0
2016-10-24 09:30:00,16.75,16.79,16.69,16.76,8574487.0,13.7643,13.7972,13.715,13.7725,8574487.0
2016-10-24 10:00:00,16.76,16.76,16.61,16.62,6982176.0,13.7725,13.7725,13.6493,13.6575,6982176.0
2016-10-24 10:30:00,16.62,16.72,16.61,16.7,5283066.0,13.6575,13.7397,13.6493,13.7232,5283066.0
2016-10-24 11:00:00,16.7,16.75,16.68,16.75,3572892.0,13.7232,13.7643,13.7068,13.7643,3572892.0
2016-10-24 11:30:00,16.75,16.76,16.72,16.75,3387837.0,13.7643,13.7725,13.7397,13.7643,3387837.0
2016-10-24 12:00:00,16.75,16.77,16.74,16.75,3589264.0,13.7643,13.7808,13.7561,13.7643,3589264.0
2016-10-24 12:30:00,16.75,16.76,16.72,16.74,3212334.0,13.7643,13.7725,13.7397,13.7561,3212334.0
2016-10-24 13:00:00,16.73,16.76,16.73,16.75,2688745.0,13.7479,13.7725,13.7479,13.7643,2688745.0
2016-10-24 13:30:00,16.75,16.77,16.74,16.77,2390554.0,13.7643,13.7808,13.7561,13.7808,2390554.0
2016-10-24 14:00:00,16.77,16.79,16.76,16.79,3577879.0,13.7808,13.7972,13.7725,13.7972,3577879.0
2016-10-24 14:30:00,16.79,16.8,16.77,16.78,3856846.0,13.7972,13.8054,13.7808,13.789,3856846.0
2016-10-24 15:00:00,16.78,16.79,16.76,16.77,4155937.0,13.789,13.7972,13.7725,13.7808,4155937.0
2016-10-24 15:30:00,16.76,16.79,16.75,16.76,9624159.0,13.7725,13.7972,13.7643,13.7725,9624159.0
2016-10-25 09:30:00,16.71,16.82,16.68,16.75,9203919.0,13.7315,13.8218,13.7068,13.7643,9203919.0
2016-10-25 10:00:00,16.74,16.79,16.73,16.74,4923934.0,13.7561,13.7972,13.7479,13.7561,4923934.0
2016-10-25 10:30:00,16.74,16.75,16.68,16.74,6302280.0,13.7561,13.7643,13.7068,13.7561,6302280.0
2016-10-25 11:00:00,16.74,16.77,16.73,16.75,3315684.0,13.7561,13.7808,13.7479,13.7643,3315684.0
2016-10-25 11:30:00,16.74,16.75,16.7,16.7,2640448.0,13.7561,13.7643,13.7232,13.7232,2640448.0
2016-10-25 12:00:00,16.7,16.72,16.68,16.7,2389075.0,13.7232,13.7397,13.7068,13.7232,2389075.0
2016-10-25 12:30:00,16.71,16.74,16.69,16.72,1951288.0,13.7315,13.7561,13.715,13.7397,1951288.0
2016-10-25 13:00:00,16.72,16.75,16.71,16.72,2078898.0,13.7397,13.7643,13.7315,13.7397,2078898.0
2016-10-25 13:30:00,16.73,16.74,16.71,16.73,1614279.0,13.7479,13.7561,13.7315,13.7479,1614279.0
2016-10-25 14:00:00,16.74,16.75,16.71,16.71,2215918.0,13.7561,13.7643,13.7315,13.7315,2215918.0
2016-10-25 14:30:00,16.71,16.73,16.7,16.71,2296036.0,13.7315,13.7479,13.7232,13.7315,2296036.0
2016-10-25 15:00:00,16.71,16.73,16.7,16.73,2236744.0,13.7315,13.7479,13.7232,13.7479,2236744.0
2016-10-25 15:30:00,16.73,16.73,16.7,16.71,4525639.0,13.7479,13.7479,13.7232,13.7315,4525639.0
2016-10-26 09:30:00,16.64,16.81,16.62,16.75,8777503.0,13.6739,13.8136,13.6575,13.7643,8777503.0
2016-10-26 10:00:00,16.75,16.77,16.7,16.75,5550631.0,13.7643,13.7808,13.7232,13.7643,5550631.0
2016-10-26 10:30:00,16.75,16.81,16.74,16.8,6527018.0,13.7643,13.8136,13.7561,13.8054,6527018.0
2016-10-26 11:00:00,16.8,16.83,16.78,16.8,5159881.0,13.8054,13.8301,13.789,13.8054,5159881.0
2016-10-26 11:30:00,16.8,16.82,16.76,16.79,3291252.0,13.8054,13.8218,13.7725,13.7972,3291252.0
2016-10-26 12:00:00,16.8,16.82,16.79,16.81,2652578.0,13.8054,13.8218,13.7972,13.8136,2652578.0
2016-10-26 12:30:00,16.82,16.87,16.81,16.84,3264252.0,13.8218,13.8629,13.8136,13.8383,3264252.0
2016-10-26 13:00:00,16.85,16.87,16.79,16.84,4533402.0,13.8465,13.8629,13.7972,13.8383,4533402.0
2016-10-26 13:30:00,16.84,16.84,16.79,16.82,2698511.0,13.8383,13.8383,13.7972,13.8218,2698511.0
2016-10-26 14:00:00,16.82,16.83,16.79,16.82,2044682.0,13.8218,13.8301,13.7972,13.8218,2044682.0
2016-10-26 14:30:00,16.82,16.85,16.81,16.84,2206743.0,13.8218,13.8465,13.8136,13.8383,2206743.0
2016-10-26 15:00:00,16.84,16.86,16.83,16.85,2358164.0,13.8383,13.8547,13.8301,13.8465,2358164.0
2016-10-26 15:30:00,16.86,16.87,16.85,16.86,5086794.0,13.8547,13.8629,13.8465,13.8547,5086794.0
2016-10-27 09:30:00,16.95,16.98,16.88,16.95,12135865.0,13.9287,13.9533,13.8711,13.9287,12135865.0
2016-10-27 10:00:00,16.95,16.96,16.86,16.91,6670448.0,13.9287,13.9369,13.8547,13.8958,6670448.0
2016-10-27 10:30:00,16.91,16.96,16.89,16.94,5955553.0,13.8958,13.9369,13.8794,13.9205,5955553.0
2016-10-27 11:00:00,16.94,16.97,16.92,16.95,4044093.0,13.9205,13.9451,13.904,13.9287,4044093.0
2016-10-27 11:30:00,16.95,17.04,16.93,17.02,10398237.0,13.9287,14.0026,13.9122,13.9862,10398237.0
2016-10-27 12:00:00,17.03,17.1,17.02,17.09,7719837.0,13.9944,14.0519,13.9862,14.0437,7719837.0
2016-10-27 12:30:00,17.09,17.09,17.04,17.06,4275540.0,14.0437,14.0437,14.0026,14.0191,4275540.0
2016-10-27 13:00:00,17.05,17.08,17.03,17.04,2476106.0,14.0108,14.0355,13.9944,14.0026,2476106.0
2016-10-27 13:30:00,17.05,17.06,17.02,17.04,3960311.0,14.0108,14.0191,13.9862,14.0026,3960311.0
2016-10-27 14:00:00,17.05,17.05,17.0,17.05,4213269.0,14.0108,14.0108,13.9698,14.0108,4213269.0
2016-10-27 14:30:00,17.05,17.08,17.04,17.05,4465028.0,14.0108,14.0355,14.0026,14.0108,4465028.0
2016-10-27 15:00:00,17.05,17.06,16.95,17.0,8601369.0,14.0108,14.0191,13.9287,13.9698,8601369.0
2016-10-27 15:30:00,16.99,17.0,16.87,16.91,15745034.0,13.9615,13.9698,13.8629,13.8958,15745034.0
2016-10-28 09:30:00,16.95,16.98,16.8,16.82,13288302.0,13.9287,13.9533,13.8054,13.8218,13288302.0
2016-10-28 10:00:00,16.81,16.82,16.72,16.77,11736919.0,13.8136,13.8218,13.7397,13.7808,11736919.0
2016-10-28 10:30:00,16.77,16.87,16.76,16.77,8307046.0,13.7808,13.8629,13.7725,13.7808,8307046.0
2016-10-28 11:00:00,16.78,16.84,16.74,16.78,9535353.0,13.789,13.8383,13.7561,13.789,9535353.0
2016-10-28 11:30:00,16.78,16.79,16.76,16.79,3595347.0,13.789,13.7972,13.7725,13.7972,3595347.0
2016-10-28 12:00:00,16.79,16.82,16.77,16.78,3140968.0,13.7972,13.8218,13.7808,13.789,3140968.0
2016-10-28 12:30:00,16.78,16.84,16.76,16.8,4610515.0,13.789,13.8383,13.7725,13.8054,4610515.0
2016-10-28 13:00:00,16.8,16.81,16.66,16.69,7538497.0,13.8054,13.8136,13.6904,13.715,7538497.0
2016-10-28 13:30:00,16.69,16.71,16.55,16.55,7830160.0,13.715,13.7315,13.6,13.6,7830160.0
2016-10-28 14:00:00,16.55,16.69,16.5,16.67,13256382.0,13.6,13.715,13.5589,13.6986,13256382.0
2016-10-28 14:30:00,16.68,16.72,16.61,16.68,6787345.0,13.7068,13.7397,13.6493,13.7068,6787345.0
2016-10-28 15:00:00,16.68,16.74,16.65,16.73,5534462.0,13.7068,13.7561,13.6821,13.7479,5534462.0
2016-10-28 15:30:00,16.72,16.72,16.66,16.67,10081373.0,13.7397,13.7397,13.6904,13.6986,10081373.0
2016-10-31 09:30:00,16.68,16.73,16.56,16.58,11368660.0,13.7068,13.7479,13.6082,13.6246,11368660.0
2016-10-31 10:00:00,16.58,16.7,16.57,16.68,6968092.0,13.6246,13.7232,13.6164,13.7068,6968092.0
2016-10-31 10:30:00,16.69,16.69,16.59,16.62,6329991.0,13.715,13.715,13.6328,13.6575,6329991.0
2016-10-31 11:00:00,16.61,16.69,16.6,16.69,3688408.0,13.6493,13.715,13.6411,13.715,3688408.0
2016-10-31 11:30:00,16.69,16.7,16.64,16.68,2957747.0,13.715,13.7232,13.6739,13.7068,2957747.0
2016-10-31 12:00:00,16.68,16.7,16.66,16.7,2378217.0,13.7068,13.7232,13.6904,13.7232,2378217.0
2016-10-31 12:30:00,16.7,16.7,16.65,16.68,2247706.0,13.7232,13.7232,13.6821,13.7068,2247706.0
2016-10-31 13:00:00,16.68,16.69,16.66,16.66,1896914.0,13.7068,13.715,13.6904,13.6904,1896914.0
2016-10-31 13:30:00,16.66,16.69,16.66,16.66,1984122.0,13.6904,13.715,13.6904,13.6904,1984122.0
2016-10-31 14:00:00,16.67,16.68,16.62,16.63,3029936.0,13.6986,13.7068,13.6575,13.6657,3029936.0
2016-10-31 14:30:00,16.63,16.64,16.59,16.62,2897588.0,13.6657,13.6739,13.6328,13.6575,2897588.0
2016-10-31 15:00:00,16.62,16.62,16.57,16.58,4777776.0,13.6575,13.6575,13.6164,13.6246,4777776.0
2016-10-31 15:30:00,16.58,16.59,16.5,16.51,9658964.0,13.6246,13.6328,13.5589,13.5671,9658964.0
2016-11-01 09:30:00,16.56,16.75,16.56,16.65,14503038.0,13.6082,13.7643,13.6082,13.6821,14503038.0
2016-11-01 10:00:00,16.65,16.66,16.61,16.63,6779882.0,13.6821,13.6904,13.6493,13.6657,6779882.0
2016-11-01 10:30:00,16.63,16.65,16.54,16.63,5569379.0,13.6657,13.6821,13.5918,13.6657,5569379.0
2016-11-01 11:00:00,16.62,16.64,16.6,16.62,4068243.0,13.6575,13.6739,13.6411,13.6575,4068243.0
2016-11-01 11:30:00,16.63,16.63,16.54,16.56,4086657.0,13.6657,13.6657,13.5918,13.6082,4086657.0
2016-11-01 12:00:00,16.56,16.6,16.5,16.51,4376539.0,13.6082,13.6411,13.5589,13.5671,4376539.0
2016-11-01 12:30:00,16.51,16.54,16.5,16.53,3630434.0,13.5671,13.5918,13.5589,13.5835,3630434.0
2016-11-01 13:00:00,16.53,16.54,16.5,16.54,2239541.0,13.5835,13.5918,13.5589,13.5918,2239541.0
2016-11-01 13:30:00,16.53,16.54,16.41,16.44,6595044.0,13.5835,13.5918,13.4849,13.5096,6595044.0
2016-11-01 14:00:00,16.44,16.44,16.33,16.4,5650302.0,13.5096,13.5096,13.4192,13.4767,5650302.0
2016-11-01 14:30:00,16.39,16.46,16.38,16.41,5248207.0,13.4685,13.526,13.4603,13.4849,5248207.0
2016-11-01 15:00:00,16.41,16.51,16.39,16.51,5944491.0,13.4849,13.5671,13.4685,13.5671,5944491.0
2016-11-01 15:30:00,16.51,16.61,16.49,16.61,12928161.0,13.5671,13.6493,13.5507,13.6493,12928161.0
2016-11-02 09:30:00,16.46,16.51,16.4,16.5,9418420.0,13.526,13.5671,13.4767,13.5589,9418420.0
2016-11-02 10:00:00,16.5,16.5,16.38,16.41,5791684.0,13.5589,13.5589,13.4603,13.4849,5791684.0
2016-11-02 10:30:00,16.41,16.44,16.28,16.28,7906219.0,13.4849,13.5096,13.3781,13.3781,7906219.0
2016-11-02 11:00:00,16.28,16.39,16.28,16.35,7183532.0,13.3781,13.4685,13.3781,13.4356,7183532.0
2016-11-02 11:30:00,16.35,16.42,16.33,16.42,4352785.0,13.4356,13.4931,13.4192,13.4931,4352785.0
2016-11-02 12:00:00,16.42,16.44,16.38,16.42,3514207.0,13.4931,13.5096,13.4603,13.4931,3514207.0
2016-11-02 12:30:00,16.43,16.49,16.42,16.48,3098715.0,13.5014,13.5507,13.4931,13.5424,3098715.0
2016-11-02 13:00:00,16.48,16.49,16.36,16.41,3072854.0,13.5424,13.5507,13.4438,13.4849,3072854.0
2016-11-02 13:30:00,16.41,16.49,16.36,16.42,3513047.0,13.4849,13.5507,13.4438,13.4931,3513047.0
2016-11-02 14:00:00,16.42,16.56,16.36,16.5,8460114.0,13.4931,13.6082,13.4438,13.5589,8460114.0
2016-11-02 14:30:00,16.49,16.53,16.43,16.44,4509203.0,13.5507,13.5835,13.5014,13.5096,4509203.0
2016-11-02 15:00:00,16.44,16.52,16.43,16.52,4192171.0,13.5096,13.5753,13.5014,13.5753,4192171.0
2016-11-02 15:30:00,16.51,16.52,16.44,16.47,8883283.0,13.5671,13.5753,13.5096,13.5342,8883283.0
2016-11-03 09:30:00,16.48,16.6,16.47,16.58,8525134.0,13.5424,13.6411,13.5342,13.6246,8525134.0
2016-11-03 10:00:00,16.58,16.67,16.51,16.65,8866559.0,13.6246,13.6986,13.5671,13.6821,8866559.0
2016-11-03 10:30:00,16.66,16.67,16.61,16.62,5512820.0,13.6904,13.6986,13.6493,13.6575,5512820.0
2016-11-03 11:00:00,16.62,16.62,16.56,16.58,5162181.0,13.6575,13.6575,13.6082,13.6246,5162181.0
2016-11-03 11:30:00,16.58,16.6,16.51,16.53,4376677.0,13.6246,13.6411,13.5671,13.5835,4376677.0
2016-11-03 12:00:00,16.52,16.54,16.48,16.52,3725768.0,13.5753,13.5918,13.5424,13.5753,3725768.0
2016-11-03 12:30:00,16.52,16.52,16.46,16.48,3964614.0,13.5753,13.5753,13.526,13.5424,3964614.0
2016-11-03 13:00:00,16.48,16.52,16.46,16.51,2889234.0,13.5424,13.5753,13.526,13.5671,2889234.0
2016-11-03 13:30:00,16.51,16.55,16.49,16.54,3093714.0,13.5671,13.6,13.5507,13.5918,3093714.0
2016-11-03 14:00:00,16.54,16.59,16.52,16.53,3213995.0,13.5918,13.6328,13.5753,13.5835,3213995.0
2016-11-03 14:30:00,16.53,16.58,16.52,16.57,2715728.0,13.5835,13.6246,13.5753,13.6164,2715728.0
2016-11-03 15:00:00,16.57,16.58,16.51,16.51,3265805.0,13.6164,13.6246,13.5671,13.5671,3265805.0
2016-11-03 15:30:00,16.52,16.52,16.45,16.49,8575223.0,13.5753,13.5753,13.5178,13.5507,8575223.0
2016-11-04 09:30:00,16.53,16.56,16.35,16.38,10516448.0,13.5835,13.6082,13.4356,13.4603,10516448.0
2016-11-04 10:00:00,16.38,16.53,16.37,16.52,6121452.0,13.4603,13.5835,13.4521,13.5753,6121452.0
2016-11-04 10:30:00,16.52,16.61,16.5,16.6,7965071.0,13.5753,13.6493,13.5589,13.6411,7965071.0
2016-11-04 11:00:00,16.59,16.66,16.58,16.62,6911346.0,13.6328,13.6904,13.6246,13.6575,6911346.0
2016-11-04 11:30:00,16.63,16.66,16.61,16.63,5198141.0,13.6657,13.6904,13.6493,13.6657,5198141.0
2016-11-04 12:00:00,16.63,16.68,16.62,16.68,5627960.0,13.6657,13.7068,13.6575,13.7068,5627960.0
2016-11-04 12:30:00,16.68,16.71,16.63,16.66,6831335.0,13.7068,13.7315,13.6657,13.6904,6831335.0
2016-11-04 13:00:00,16.66,16.67,16.61,16.61,3892357.0,13.6904,13.6986,13.6493,13.6493,3892357.0
2016-11-04 13:30:00,16.62,16.64,16.6,16.61,2333648.0,13.6575,13.6739,13.6411,13.6493,2333648.0
2016-11-04 14:00:00,16.61,16.63,16.6,16.61,2010329.0,13.6493,13.6657,13.6411,13.6493,2010329.0
2016-11-04 14:30:00,16.61,16.61,16.53,16.56,3631751.0,13.6493,13.6493,13.5835,13.6082,3631751.0
2016-11-04 15:00:00,16.56,16.59,16.5,16.57,3578031.0,13.6082,13.6328,13.5589,13.6164,3578031.0
2016-11-04 15:30:00,16.57,16.58,16.5,16.57,9732795.0,13.6164,13.6246,13.5589,13.6164,9732795.0
2016-11-07 09:30:00,16.86,16.97,16.85,16.95,17912760.0,13.8547,13.9451,13.8465,13.9287,17912760.0
2016-11-07 10:00:00,16.94,17.0,16.94,16.96,8103511.0,13.9205,13.9698,13.9205,13.9369,8103511.0
2016-11-07 10:30:00,16.96,16.99,16.95,16.96,5315040.0,13.9369,13.9615,13.9287,13.9369,5315040.0
2016-11-07 11:00:00,16.96,17.01,16.95,16.98,7927108.0,13.9369,13.978,13.9287,13.9533,7927108.0
2016-11-07 11:30:00,16.98,17.03,16.97,17.0,7151334.0,13.9533,13.9944,13.9451,13.9698,7151334.0
2016-11-07 12:00:00,17.0,17.04,16.98,16.98,3714162.0,13.9698,14.0026,13.9533,13.9533,3714162.0
2016-11-07 12:30:00,16.99,17.0,16.94,16.99,3628314.0,13.9615,13.9698,13.9205,13.9615,3628314.0
2016-11-07 13:00:00,16.99,16.99,16.94,16.97,3620090.0,13.9615,13.9615,13.9205,13.9451,3620090.0
2016-11-07 13:30:00,16.97,16.99,16.95,16.99,2547363.0,13.9451,13.9615,13.9287,13.9615,2547363.0
2016-11-07 14:00:00,16.99,16.99,16.95,16.96,3359491.0,13.9615,13.9615,13.9287,13.9369,3359491.0
2016-11-07 14:30:00,16.96,16.98,16.93,16.95,3089874.0,13.9369,13.9533,13.9122,13.9287,3089874.0
2016-11-07 15:00:00,16.95,16.98,16.93,16.98,4098537.0,13.9287,13.9533,13.9122,13.9533,4098537.0
2016-11-07 15:30:00,16.98,17.01,16.96,17.01,11856101.0,13.9533,13.978,13.9369,13.978,11856101.0
2016-11-08 09:30:00,16.82,16.88,16.71,16.8,13937134.0,13.8218,13.8711,13.7315,13.8054,13937134.0
2016-11-08 10:00:00,16.8,16.85,16.75,16.85,7017863.0,13.8054,13.8465,13.7643,13.8465,7017863.0
2016-11-08 10:30:00,16.85,16.98,16.84,16.98,8177700.0,13.8465,13.9533,13.8383,13.9533,8177700.0
2016-11-08 11:00:00,16.98,17.07,16.97,17.04,8434238.0,13.9533,14.0273,13.9451,14.0026,8434238.0
2016-11-08 11:30:00,17.04,17.1,17.03,17.1,6502764.0,14.0026,14.0519,13.9944,14.0519,6502764.0
2016-11-08 12:00:00,17.1,17.11,17.06,17.07,4818647.0,14.0519,14.0602,14.0191,14.0273,4818647.0
2016-11-08 12:30:00,17.07,17.08,17.03,17.04,8028261.0,14.0273,14.0355,13.9944,14.0026,8028261.0
2016-11-08 13:00:00,17.04,17.06,16.98,16.99,5033449.0,14.0026,14.0191,13.9533,13.9615,5033449.0
2016-11-08 13:30:00,16.99,17.04,16.98,17.0,3298475.0,13.9615,14.0026,13.9533,13.9698,3298475.0
2016-11-08 14:00:00,17.01,17.02,16.97,16.99,5064183.0,13.978,13.9862,13.9451,13.9615,5064183.0
2016-11-08 14:30:00,16.98,16.99,16.93,16.95,4231800.0,13.9533,13.9615,13.9122,13.9287,4231800.0
2016-11-08 15:00:00,16.95,17.02,16.94,17.01,5199950.0,13.9287,13.9862,13.9205,13.978,5199950.0
2016-11-08 15:30:00,17.01,17.04,16.98,17.0,10550185.0,13.978,14.0026,13.9533,13.9698,10550185.0
2016-11-09 09:30:00,17.66,18.0,17.53,17.95,82305630.0,14.5121,14.7915,14.4053,14.7504,82305630.0
2016-11-09 10:00:00,17.95,17.96,17.5,17.51,28292446.0,14.7504,14.7586,14.3806,14.3889,28292446.0
2016-11-09 10:30:00,17.52,17.59,17.4,17.59,21558743.0,14.3971,14.4546,14.2985,14.4546,21558743.0
2016-11-09 11:00:00,17.58,17.74,17.57,17.71,16918455.0,14.4464,14.5779,14.4382,14.5532,16918455.0
2016-11-09 11:30:00,17.71,17.87,17.69,17.8,16711711.0,14.5532,14.6847,14.5368,14.6272,16711711.0
2016-11-09 12:00:00,17.8,17.85,17.73,17.8,11876057.0,14.6272,14.6682,14.5696,14.6272,11876057.0
2016-11-09 12:30:00,17.79,17.84,17.73,17.82,10583704.0,14.6189,14.66,14.5696,14.6436,10583704.0
2016-11-09 13:00:00,17.82,17.95,17.79,17.89,16704590.0,14.6436,14.7504,14.6189,14.7011,16704590.0
2016-11-09 13:30:00,17.88,17.99,17.86,17.98,14991836.0,14.6929,14.7833,14.6765,14.7751,14991836.0
2016-11-09 14:00:00,17.98,17.99,17.9,17.91,12687343.0,14.7751,14.7833,14.7093,14.7176,12687343.0
2016-11-09 14:30:00,17.92,17.99,17.86,17.97,14811190.0,14.7258,14.7833,14.6765,14.7669,14811190.0
2016-11-09 15:00:00,17.97,18.05,17.94,18.02,19382118.0,14.7669,14.8326,14.7422,14.8079,19382118.0
2016-11-09 15:30:00,18.02,18.03,17.9,17.97,25387213.0,14.8079,14.8162,14.7093,14.7669,25387213.0
2016-11-10 09:30:00,18.29,18.98,18.25,18.87,71813534.0,15.0298,15.5968,14.9969,15.5064,71813534.0
2016-11-10 10:00:00,18.87,18.94,18.65,18.67,38904616.0,15.5064,15.564,15.3256,15.3421,38904616.0
2016-11-10 10:30:00,18.67,18.71,18.52,18.53,28654591.0,15.3421,15.375,15.2188,15.227,28654591.0
2016-11-10 11:00:00,18.53,18.62,18.36,18.38,21137574.0,15.227,15.301,15.0873,15.1038,21137574.0
2016-11-10 11:30:00,18.38,18.57,18.35,18.55,17288720.0,15.1038,15.2599,15.0791,15.2435,17288720.0
2016-11-10 12:00:00,18.55,18.77,18.54,18.73,14768203.0,15.2435,15.4243,15.2353,15.3914,14768203.0
2016-11-10 12:30:00,18.73,18.75,18.62,18.72,9192083.0,15.3914,15.4078,15.301,15.3832,9192083.0
2016-11-10 13:00:00,18.72,18.78,18.67,18.77,10335806.0,15.3832,15.4325,15.3421,15.4243,10335806.0
2016-11-10 13:30:00,18.77,18.9,18.76,18.89,11729474.0,15.4243,15.5311,15.416,15.5229,11729474.0
2016-11-10 14:00:00,18.9,18.99,18.88,18.97,16604192.0,15.5311,15.605,15.5147,15.5886,16604192.0
2016-11-10 14:30:00,18.97,18.98,18.86,18.91,15017107.0,15.5886,15.5968,15.4982,15.5393,15017107.0
2016-11-10 15:00:00,18.91,18.94,18.73,18.84,14522457.0,15.5393,15.564,15.3914,15.4818,14522457.0
2016-11-10 15:30:00,18.83,18.84,18.72,18.75,20314866.0,15.4736,15.4818,15.3832,15.4078,20314866.0
2016-11-11 09:30:00,18.64,18.96,18.63,18.88,39353181.0,15.3174,15.5804,15.3092,15.5147,39353181.0
2016-11-11 10:00:00,18.88,18.92,18.74,18.74,20796180.0,15.5147,15.5475,15.3996,15.3996,20796180.0
2016-11-11 10:30:00,18.75,18.81,18.67,18.71,18113233.0,15.4078,15.4571,15.3421,15.375,18113233.0
2016-11-11 11:00:00,18.71,18.8,18.66,18.78,12360440.0,15.375,15.4489,15.3339,15.4325,12360440.0
2016-11-11 11:30:00,18.79,18.9,18.74,18.8,14683830.0,15.4407,15.5311,15.3996,15.4489,14683830.0
2016-11-11 12:00:00,18.8,18.89,18.79,18.89,11653718.0,15.4489,15.5229,15.4407,15.5229,11653718.0
2016-11-11 12:30:00,18.88,18.96,18.87,18.94,13945745.0,15.5147,15.5804,15.5064,15.564,13945745.0
2016-11-11 13:00:00,18.95,18.99,18.93,18.99,11587434.0,15.5722,15.605,15.5557,15.605,11587434.0
2016-11-11 13:30:00,18.99,19.0,18.97,18.99,10840110.0,15.605,15.6133,15.5886,15.605,10840110.0
2016-11-11 14:00:00,18.98,18.99,18.91,18.91,12416544.0,15.5968,15.605,15.5393,15.5393,12416544.0
2016-11-11 14:30:00,18.91,18.93,18.88,18.89,7626032.0,15.5393,15.5557,15.5147,15.5229,7626032.0
2016-11-11 15:00:00,18.89,18.95,18.89,18.95,7171459.0,15.5229,15.5722,15.5229,15.5722,7171459.0
2016-11-11 15:30:00,18.94,19.03,18.94,19.02,17275609.0,15.564,15.6379,15.564,15.6297,17275609.0
2016-11-14 09:30:00,19.41,19.9,19.4,19.8,63569067.0,15.9502,16.3528,15.942,16.2707,63569067.0
2016-11-14 10:00:00,19.8,20.2,19.79,19.95,54036761.0,16.2707,16.5994,16.2624,16.3939,54036761.0
2016-11-14 10:30:00,19.96,19.99,19.81,19.81,24717402.0,16.4021,16.4268,16.2789,16.2789,24717402.0
2016-11-14 11:00:00,19.82,20.0,19.75,19.98,20708755.0,16.2871,16.435,16.2296,16.4186,20708755.0
2016-11-14 11:30:00,19.98,20.08,19.91,19.99,16699059.0,16.4186,16.5008,16.3611,16.4268,16699059.0
2016-11-14 12:00:00,20.0,20.0,19.89,19.91,10579977.0,16.435,16.435,16.3446,16.3611,10579977.0
2016-11-14 12:30:00,19.92,19.92,19.76,19.77,14118009.0,16.3693,16.3693,16.2378,16.246,14118009.0
2016-11-14 13:00:00,19.78,19.98,19.7,19.97,14896645.0,16.2542,16.4186,16.1885,16.4104,14896645.0
2016-11-14 13:30:00,19.96,20.01,19.91,19.96,16343697.0,16.4021,16.4432,16.3611,16.4021,16343697.0
2016-11-14 14:00:00,19.96,19.97,19.8,19.85,15898572.0,16.4021,16.4104,16.2707,16.3117,15898572.0
2016-11-14 14:30:00,19.84,19.94,19.8,19.93,12122871.0,16.3035,16.3857,16.2707,16.3775,12122871.0
2016-11-14 15:00:00,19.93,20.03,19.91,20.0,15209894.0,16.3775,16.4597,16.3611,16.435,15209894.0
2016-11-14 15:30:00,19.99,20.1,19.95,20.1,25732068.0,16.4268,16.5172,16.3939,16.5172,25732068.0
2016-11-15 09:30:00,19.79,19.82,19.6,19.66,34453725.0,16.2624,16.2871,16.1063,16.1556,34453725.0
2016-11-15 10:00:00,19.66,19.79,19.65,19.73,19436762.0,16.1556,16.2624,16.1474,16.2131,19436762.0
2016-11-15 10:30:00,19.73,19.93,19.71,19.87,16697737.0,16.2131,16.3775,16.1967,16.3282,16697737.0
2016-11-15 11:00:00,19.88,19.99,19.87,19.87,13078640.0,16.3364,16.4268,16.3282,16.3282,13078640.0
2016-11-15 11:30:00,19.88,19.94,19.77,19.85,8692732.0,16.3364,16.3857,16.246,16.3117,8692732.0
2016-11-15 12:00:00,19.85,19.9,19.83,19.88,6238146.0,16.3117,16.3528,16.2953,16.3364,6238146.0
2016-11-15 12:30:00,19.88,19.97,19.86,19.96,9699599.0,16.3364,16.4104,16.32,16.4021,9699599.0
2016-11-15 13:00:00,19.96,20.0,19.91,19.96,7314205.0,16.4021,16.435,16.3611,16.4021,7314205.0
2016-11-15 13:30:00,19.96,20.0,19.95,19.97,6005967.0,16.4021,16.435,16.3939,16.4104,6005967.0
2016-11-15 14:00:00,19.97,19.99,19.94,19.95,7958215.0,16.4104,16.4268,16.3857,16.3939,7958215.0
2016-11-15 14:30:00,19.95,20.08,19.94,20.07,12245418.0,16.3939,16.5008,16.3857,16.4925,12245418.0
2016-11-15 15:00:00,20.07,20.08,19.98,20.02,10094577.0,16.4925,16.5008,16.4186,16.4514,10094577.0
2016-11-15 15:30:00,20.02,20.18,20.01,20.17,21984007.0,16.4514,16.5829,16.4432,16.5747,21984007.0
2016-11-16 09:30:00,19.78,19.96,19.7,19.75,23637036.0,16.2542,16.4021,16.1885,16.2296,23637036.0
2016-11-16 10:00:00,19.75,19.86,19.68,19.79,13125973.0,16.2296,16.32,16.1721,16.2624,13125973.0
2016-11-16 10:30:00,19.8,19.84,19.72,19.77,9690141.0,16.2707,16.3035,16.2049,16.246,9690141.0
2016-11-16 11:00:00,19.78,19.84,19.74,19.82,8932689.0,16.2542,16.3035,16.2214,16.2871,8932689.0
2016-11-16 11:30:00,19.81,19.82,19.73,19.78,6289735.0,16.2789,16.2871,16.2131,16.2542,6289735.0
2016-11-16 12:00:00,19.78,19.79,19.72,19.78,6707867.0,16.2542,16.2624,16.2049,16.2542,6707867.0
2016-11-16 12:30:00,19.78,19.79,19.73,19.77,4059523.0,16.2542,16.2624,16.2131,16.246,4059523.0
2016-11-16 13:00:00,19.76,19.78,19.72,19.75,4010405.0,16.2378,16.2542,16.2049,16.2296,4010405.0
2016-11-16 13:30:00,19.74,19.82,19.73,19.77,6391426.0,16.2214,16.2871,16.2131,16.246,6391426.0
2016-11-16 14:00:00,19.77,19.84,19.76,19.82,5757235.0,16.246,16.3035,16.2378,16.2871,5757235.0
2016-11-16 14:30:00,19.82,19.83,19.77,19.82,4419773.0,16.2871,16.2953,16.246,16.2871,4419773.0
2016-11-16 15:00:00,19.81,19.82,19.75,19.76,5332880.0,16.2789,16.2871,16.2296,16.2378,5332880.0
2016-11-16 15:30:00,19.76,19.76,19.7,19.74,19673897.0,16.2378,16.2378,16.1885,16.2214,19673897.0
2016-11-17 09:30:00,19.76,19.97,19.7,19.96,20103529.0,16.2378,16.4104,16.1885,16.4021,20103529.0
2016-11-17 10:00:00,19.96,19.97,19.87,19.95,11323073.0,16.4021,16.4104,16.3282,16.3939,11323073.0
2016-11-17 10:30:00,19.94,20.1,19.89,20.09,16006618.0,16.3857,16.5172,16.3446,16.509,16006618.0
2016-11-17 11:00:00,20.09,20.19,20.08,20.12,13695809.0,16.509,16.5911,16.5008,16.5336,13695809.0
2016-11-17 11:30:00,20.12,20.17,20.09,20.12,8980869.0,16.5336,16.5747,16.509,16.5336,8980869.0
2016-11-17 12:00:00,20.12,20.2,20.11,20.19,7954793.0,16.5336,16.5994,16.5254,16.5911,7954793.0
2016-11-17 12:30:00,20.19,20.19,20.11,20.17,12302417.0,16.5911,16.5911,16.5254,16.5747,12302417.0
2016-11-17 13:00:00,20.17,20.22,20.14,20.17,10878105.0,16.5747,16.6158,16.5501,16.5747,10878105.0
2016-11-17 13:30:00,20.16,20.22,20.1,20.15,12184812.0,16.5665,16.6158,16.5172,16.5583,12184812.0
2016-11-17 14:00:00,20.15,20.18,20.12,20.14,6252974.0,16.5583,16.5829,16.5336,16.5501,6252974.0
2016-11-17 14:30:00,20.15,20.15,20.03,20.05,12896243.0,16.5583,16.5583,16.4597,16.4761,12896243.0
2016-11-17 15:00:00,20.05,20.11,20.03,20.09,11122888.0,16.4761,16.5254,16.4597,16.509,11122888.0
2016-11-17 15:30:00,20.09,20.09,20.04,20.07,10049146.0,16.509,16.509,16.4679,16.4925,10049146.0
2016-11-18 09:30:00,20.06,20.14,19.87,20.02,23454020.0,16.4843,16.5501,16.3282,16.4514,23454020.0
2016-11-18 10:00:00,20.01,20.04,19.98,20.01,9397175.0,16.4432,16.4679,16.4186,16.4432,9397175.0
2016-11-18 10:30:00,20.0,20.07,19.98,20.02,8779526.0,16.435,16.4925,16.4186,16.4514,8779526.0
2016-11-18 11:00:00,20.03,20.12,19.99,20.12,9067127.0,16.4597,16.5336,16.4268,16.5336,9067127.0
2016-11-18 11:30:00,20.12,20.12,20.01,20.01,6220793.0,16.5336,16.5336,16.4432,16.4432,6220793.0
2016-11-18 12:00:00,20.01,20.05,19.99,20.05,4042030.0,16.4432,16.4761,16.4268,16.4761,4042030.0
2016-11-18 12:30:00,20.05,20.05,20.0,20.04,4525129.0,16.4761,16.4761,16.435,16.4679,4525129.0
2016-11-18 13:00:00,20.03,20.09,20.02,20.09,3891369.0,16.4597,16.509,16.4514,16.509,3891369.0
2016-11-18 13:30:00,20.08,20.14,20.08,20.1,8819439.0,16.5008,16.5501,16.5008,16.5172,8819439.0
2016-11-18 14:00:00,20.1,20.11,19.99,20.0,10946618.0,16.5172,16.5254,16.4268,16.435,10946618.0
2016-11-18 14:30:00,19.99,20.01,19.95,19.98,6620902.0,16.4268,16.4432,16.3939,16.4186,6620902.0
2016-11-18 15:00:00,19.97,20.04,19.97,20.01,5435030.0,16.4104,16.4679,16.4104,16.4432,5435030.0
2016-11-18 15:30:00,20.02,20.03,19.99,20.0,10330164.0,16.4514,16.4597,16.4268,16.435,10330164.0
2016-11-21 09:30:00,20.1,20.22,20.01,20.19,19161937.0,16.5172,16.6158,16.4432,16.5911,19161937.0
2016-11-21 10:00:00,20.19,20.19,20.05,20.1,10648105.0,16.5911,16.5911,16.4761,16.5172,10648105.0
2016-11-21 10:30:00,20.09,20.11,20.06,20.11,6737639.0,16.509,16.5254,16.4843,16.5254,6737639.0
2016-11-21 11:00:00,20.11,20.16,20.07,20.14,6708456.0,16.5254,16.5665,16.4925,16.5501,6708456.0
2016-11-21 11:30:00,20.13,20.17,20.13,20.16,4158949.0,16.5418,16.5747,16.5418,16.5665,4158949.0
2016-11-21 12:00:00,20.16,20.16,20.1,20.13,4001961.0,16.5665,16.5665,16.5172,16.5418,4001961.0
2016-11-21 12:30:00,20.13,20.17,20.1,20.13,5181927.0,16.5418,16.5747,16.5172,16.5418,5181927.0
2016-11-21 13:00:00,20.13,20.16,20.11,20.16,4056823.0,16.5418,16.5665,16.5254,16.5665,4056823.0
2016-11-21 13:30:00,20.15,20.19,20.14,20.17,4010509.0,16.5583,16.5911,16.5501,16.5747,4010509.0
2016-11-21 14:00:00,20.17,20.2,20.16,20.2,3513877.0,16.5747,16.5994,16.5665,16.5994,3513877.0
2016-11-21 14:30:00,20.19,20.24,20.18,20.23,6726845.0,16.5911,16.6322,16.5829,16.624,6726845.0
2016-11-21 15:00:00,20.23,20.33,20.2,20.32,12620172.0,16.624,16.7062,16.5994,16.698,12620172.0
2016-11-21 15:30:00,20.32,20.35,20.26,20.34,16340417.0,16.698,16.7226,16.6487,16.7144,16340417.0
2016-11-22 09:30:00,20.45,20.47,20.31,20.37,18897630.0,16.8048,16.8212,16.6898,16.7391,18897630.0
2016-11-22 10:00:00,20.37,20.37,20.23,20.27,10614235.0,16.7391,16.7391,16.624,16.6569,10614235.0
2016-11-22 10:30:00,20.27,20.3,20.21,20.27,7714575.0,16.6569,16.6815,16.6076,16.6569,7714575.0
2016-11-22 11:00:00,20.27,20.32,20.24,20.25,6808633.0,16.6569,16.698,16.6322,16.6404,6808633.0
2016-11-22 11:30:00,20.26,20.26,20.13,20.13,8217847.0,16.6487,16.6487,16.5418,16.5418,8217847.0
2016-11-22 12:00:00,20.14,20.19,20.12,20.18,5914808.0,16.5501,16.5911,16.5336,16.5829,5914808.0
2016-11-22 12:30:00,20.19,20.19,20.14,20.17,3729794.0,16.5911,16.5911,16.5501,16.5747,3729794.0
2016-11-22 13:00:00,20.17,20.22,20.16,20.21,4026693.0,16.5747,16.6158,16.5665,16.6076,4026693.0
2016-11-22 13:30:00,20.21,20.26,20.2,20.22,3577847.0,16.6076,16.6487,16.5994,16.6158,3577847.0
2016-11-22 14:00:00,20.22,20.28,20.22,20.28,4319265.0,16.6158,16.6651,16.6158,16.6651,4319265.0
2016-11-22 14:30:00,20.27,20.32,20.26,20.31,4398278.0,16.6569,16.698,16.6487,16.6898,4398278.0
2016-11-22 15:00:00,20.31,20.33,20.28,20.32,4524315.0,16.6898,16.7062,16.6651,16.698,4524315.0
2016-11-22 15:30:00,20.32,20.34,20.28,20.29,12008364.0,16.698,16.7144,16.6651,16.6733,12008364.0
2016-11-23 09:30:00,20.42,20.48,20.2,20.33,15455976.0,16.7801,16.8295,16.5994,16.7062,15455976.0
2016-11-23 10:00:00,20.32,20.43,20.29,20.41,8318543.0,16.698,16.7884,16.6733,16.7719,8318543.0
2016-11-23 10:30:00,20.42,20.49,20.41,20.48,9293167.0,16.7801,16.8377,16.7719,16.8295,9293167.0
2016-11-23 11:00:00,20.48,20.49,20.4,20.46,8219328.0,16.8295,16.8377,16.7637,16.813,8219328.0
2016-11-23 11:30:00,20.46,20.54,20.44,20.52,8770543.0,16.813,16.8788,16.7966,16.8623,8770543.0
2016-11-23 12:00:00,20.53,20.58,20.51,20.55,6480722.0,16.8705,16.9116,16.8541,16.887,6480722.0
2016-11-23 12:30:00,20.55,20.58,20.52,20.53,5904605.0,16.887,16.9116,16.8623,16.8705,5904605.0
2016-11-23 13:00:00,20.54,20.61,20.53,20.57,4850394.0,16.8788,16.9363,16.8705,16.9034,4850394.0
2016-11-23 13:30:00,20.58,20.66,20.57,20.63,7884905.0,16.9116,16.9774,16.9034,16.9527,7884905.0
2016-11-23 14:00:00,20.63,20.65,20.58,20.61,5427477.0,16.9527,16.9691,16.9116,16.9363,5427477.0
2016-11-23 14:30:00,20.61,20.62,20.55,20.57,4895623.0,16.9363,16.9445,16.887,16.9034,4895623.0
2016-11-23 15:00:00,20.58,20.63,20.57,20.63,6370135.0,16.9116,16.9527,16.9034,16.9527,6370135.0
2016-11-23 15:30:00,20.63,20.64,20.56,20.56,10634642.0,16.9527,16.9609,16.8952,16.8952,10634642.0
2016-11-25 09:30:00,20.62,20.68,20.5,20.62,15164633.0,16.9445,16.9938,16.8459,16.9445,15164633.0
2016-11-25 10:00:00,20.62,20.69,20.61,20.67,6714987.0,16.9445,17.002,16.9363,16.9856,6714987.0
2016-11-25 10:30:00,20.67,20.75,20.66,20.73,8108727.0,16.9856,17.0513,16.9774,17.0349,8108727.0
2016-11-25 11:00:00,20.73,20.75,20.68,20.71,6000193.0,17.0349,17.0513,16.9938,17.0185,6000193.0
2016-11-25 11:30:00,20.71,20.75,20.69,20.75,4309023.0,17.0185,17.0513,17.002,17.0513,4309023.0
2016-11-25 12:00:00,20.75,20.83,20.74,20.82,5500448.0,17.0513,17.1171,17.0431,17.1088,5500448.0
2016-11-25 12:30:00,20.82,20.88,20.8,20.85,10723338.0,17.1088,17.1582,17.0924,17.1335,10723338.0
2016-11-28 09:30:00,20.67,20.85,20.65,20.68,16769906.0,16.9856,17.1335,16.9691,16.9938,16769906.0
2016-11-28 10:00:00,20.68,20.7,20.6,20.65,10989164.0,16.9938,17.0102,16.9281,16.9691,10989164.0
2016-11-28 10:30:00,20.65,20.71,20.54,20.54,9053063.0,16.9691,17.0185,16.8788,16.8788,9053063.0
2016-11-28 11:00:00,20.55,20.59,20.5,20.53,8514623.0,16.887,16.9198,16.8459,16.8705,8514623.0
2016-11-28 11:30:00,20.53,20.56,20.48,20.55,6175013.0,16.8705,16.8952,16.8295,16.887,6175013.0
2016-11-28 12:00:00,20.55,20.58,20.52,20.53,3718932.0,16.887,16.9116,16.8623,16.8705,3718932.0
2016-11-28 12:30:00,20.53,20.56,20.52,20.54,2692691.0,16.8705,16.8952,16.8623,16.8788,2692691.0
2016-11-28 13:00:00,20.54,20.55,20.51,20.53,2448135.0,16.8788,16.887,16.8541,16.8705,2448135.0
2016-11-28 13:30:00,20.53,20.56,20.52,20.54,2074203.0,16.8705,16.8952,16.8623,16.8788,2074203.0
2016-11-28 14:00:00,20.54,20.54,20.49,20.5,4015156.0,16.8788,16.8788,16.8377,16.8459,4015156.0
2016-11-28 14:30:00,20.49,20.5,20.44,20.46,5110137.0,16.8377,16.8459,16.7966,16.813,5110137.0
2016-11-28 15:00:00,20.47,20.47,20.39,20.39,5858647.0,16.8212,16.8212,16.7555,16.7555,5858647.0
2016-11-28 15:30:00,20.39,20.4,20.25,20.3,18090978.0,16.7555,16.7637,16.6404,16.6815,18090978.0
2016-11-29 09:30:00,20.38,20.53,20.26,20.32,21554623.0,16.7473,16.8705,16.6487,16.698,21554623.0
2016-11-29 10:00:00,20.32,20.45,20.32,20.42,14418884.0,16.698,16.8048,16.698,16.7801,14418884.0
2016-11-29 10:30:00,20.42,20.53,20.42,20.51,8943526.0,16.7801,16.8705,16.7801,16.8541,8943526.0
2016-11-29 11:00:00,20.51,20.54,20.48,20.5,9956175.0,16.8541,16.8788,16.8295,16.8459,9956175.0
2016-11-29 11:30:00,20.5,20.51,20.41,20.43,5565352.0,16.8459,16.8541,16.7719,16.7884,5565352.0
2016-11-29 12:00:00,20.42,20.43,20.34,20.35,4414431.0,16.7801,16.7884,16.7144,16.7226,4414431.0
2016-11-29 12:30:00,20.35,20.38,20.33,20.38,4024100.0,16.7226,16.7473,16.7062,16.7473,4024100.0
2016-11-29 13:00:00,20.38,20.39,20.34,20.36,3212305.0,16.7473,16.7555,16.7144,16.7308,3212305.0
2016-11-29 13:30:00,20.36,20.37,20.34,20.37,3646567.0,16.7308,16.7391,16.7144,16.7391,3646567.0
2016-11-29 14:00:00,20.37,20.38,20.31,20.34,4526617.0,16.7391,16.7473,16.6898,16.7144,4526617.0
2016-11-29 14:30:00,20.34,20.36,20.31,20.32,4655588.0,16.7144,16.7308,16.6898,16.698,4655588.0
2016-11-29 15:00:00,20.32,20.33,20.29,20.29,6349913.0,16.698,16.7062,16.6733,16.6733,6349913.0
2016-11-29 15:30:00,20.3,20.32,20.25,20.3,12772165.0,16.6815,16.698,16.6404,16.6815,12772165.0
2016-11-30 09:30:00,20.77,20.84,20.72,20.76,24769894.0,17.1284,17.1861,17.0871,17.1201,24769894.0
2016-11-30 10:00:00,20.76,20.83,20.75,20.8,14357427.0,17.1201,17.1778,17.1119,17.1531,14357427.0
2016-11-30 10:30:00,20.8,20.88,20.79,20.86,13485490.0,17.1531,17.2191,17.1449,17.2026,13485490.0
2016-11-30 11:00:00,20.85,21.0,20.82,20.94,16527796.0,17.1943,17.318,17.1696,17.2686,16527796.0
2016-11-30 11:30:00,20.95,20.99,20.91,20.92,10326563.0,17.2768,17.3098,17.2438,17.2521,10326563.0
2016-11-30 12:00:00,20.91,20.96,20.87,20.94,10510284.0,17.2438,17.2851,17.2108,17.2686,10510284.0
2016-11-30 12:30:00,20.94,20.96,20.89,20.93,7319373.0,17.2686,17.2851,17.2273,17.2603,7319373.0
2016-11-30 13:00:00,20.92,21.0,20.92,20.98,6485930.0,17.2521,17.318,17.2521,17.3015,6485930.0
2016-11-30 13:30:00,20.98,21.12,20.98,21.07,12104732.0,17.3015,17.417,17.3015,17.3758,12104732.0
2016-11-30 14:00:00,21.06,21.09,20.97,21.07,8690249.0,17.3675,17.3923,17.2933,17.3758,8690249.0
2016-11-30 14:30:00,21.06,21.12,21.02,21.1,7822969.0,17.3675,17.417,17.3345,17.4005,7822969.0
2016-11-30 15:00:00,21.1,21.17,21.07,21.14,10154015.0,17.4005,17.4582,17.3758,17.4335,10154015.0
2016-11-30 15:30:00,21.14,21.19,21.11,21.14,23870188.0,17.4335,17.4747,17.4088,17.4335,23870188.0
2016-12-01 09:30:00,21.43,21.5,21.4,21.45,28670737.0,17.6727,17.7304,17.6479,17.6891,28670737.0
2016-12-01 10:00:00,21.46,21.82,21.44,21.76,26219837.0,17.6974,17.9943,17.6809,17.9448,26219837.0
2016-12-01 10:30:00,21.76,21.83,21.68,21.73,21648153.0,17.9448,18.0025,17.8788,17.9201,21648153.0
2016-12-01 11:00:00,21.73,21.8,21.68,21.76,10997623.0,17.9201,17.9778,17.8788,17.9448,10997623.0
2016-12-01 11:30:00,21.76,21.94,21.75,21.87,13146448.0,17.9448,18.0932,17.9365,18.0355,13146448.0
2016-12-01 12:00:00,21.88,21.89,21.69,21.69,12537062.0,18.0438,18.052,17.8871,17.8871,12537062.0
2016-12-01 12:30:00,21.69,21.77,21.55,21.55,11245863.0,17.8871,17.953,17.7716,17.7716,11245863.0
2016-12-01 13:00:00,21.55,21.64,21.53,21.57,8041697.0,17.7716,17.8458,17.7551,17.7881,8041697.0
2016-12-01 13:30:00,21.57,21.59,21.37,21.39,10819839.0,17.7881,17.8046,17.6232,17.6397,10819839.0
2016-12-01 14:00:00,21.39,21.55,21.39,21.39,10117769.0,17.6397,17.7716,17.6397,17.6397,10117769.0
2016-12-01 14:30:00,21.39,21.48,21.34,21.4,10274802.0,17.6397,17.7139,17.5984,17.6479,10274802.0
2016-12-01 15:00:00,21.4,21.46,21.37,21.39,8404169.0,17.6479,17.6974,17.6232,17.6397,8404169.0
2016-12-01 15:30:00,21.39,21.53,21.37,21.5,18068471.0,17.6397,17.7551,17.6232,17.7304,18068471.0
2016-12-02 09:30:00,21.49,21.5,21.1,21.36,22190320.0,17.7221,17.7304,17.4005,17.6149,22190320.0
2016-12-02 10:00:00,21.36,21.39,21.11,21.16,14550588.0,17.6149,17.6397,17.4088,17.45,14550588.0
2016-12-02 10:30:00,21.16,21.25,21.14,21.16,10002085.0,17.45,17.5242,17.4335,17.45,10002085.0
2016-12-02 11:00:00,21.16,21.23,21.14,21.17,6709191.0,17.45,17.5077,17.4335,17.4582,6709191.0
2016-12-02 11:30:00,21.17,21.18,21.09,21.11,5833255.0,17.4582,17.4665,17.3923,17.4088,5833255.0
2016-12-02 12:00:00,21.11,21.14,21.02,21.12,7487522.0,17.4088,17.4335,17.3345,17.417,7487522.0
2016-12-02 12:30:00,21.11,21.25,21.05,21.21,6921732.0,17.4088,17.5242,17.3593,17.4912,6921732.0
2016-12-02 13:00:00,21.21,21.21,21.06,21.07,7975419.0,17.4912,17.4912,17.3675,17.3758,7975419.0
2016-12-02 13:30:00,21.08,21.19,21.07,21.14,6868726.0,17.384,17.4747,17.3758,17.4335,6868726.0
2016-12-02 14:00:00,21.14,21.23,21.13,21.21,5355813.0,17.4335,17.5077,17.4253,17.4912,5355813.0
2016-12-02 14:30:00,21.2,21.23,21.18,21.21,5536527.0,17.483,17.5077,17.4665,17.4912,5536527.0
2016-12-02 15:00:00,21.21,21.22,21.13,21.2,6453727.0,17.4912,17.4995,17.4253,17.483,6453727.0
2016-12-02 15:30:00,21.19,21.23,21.17,21.23,13589891.0,17.4747,17.5077,17.4582,17.5077,13589891.0
2016-12-05 09:30:00,21.47,21.8,21.46,21.79,21134321.0,17.7056,17.9778,17.6974,17.9695,21134321.0
2016-12-05 10:00:00,21.8,21.87,21.68,21.76,15176873.0,17.9778,18.0355,17.8788,17.9448,15176873.0
2016-12-05 10:30:00,21.76,21.78,21.64,21.69,9918981.0,17.9448,17.9613,17.8458,17.8871,9918981.0
2016-12-05 11:00:00,21.69,21.77,21.66,21.77,7734559.0,17.8871,17.953,17.8623,17.953,7734559.0
2016-12-05 11:30:00,21.77,21.83,21.74,21.78,6810206.0,17.953,18.0025,17.9283,17.9613,6810206.0
2016-12-05 12:00:00,21.78,21.82,21.74,21.8,5051918.0,17.9613,17.9943,17.9283,17.9778,5051918.0
2016-12-05 12:30:00,21.8,21.81,21.67,21.78,8590341.0,17.9778,17.986,17.8706,17.9613,8590341.0
2016-12-05 13:00:00,21.78,21.83,21.77,21.82,4499357.0,17.9613,18.0025,17.953,17.9943,4499357.0
2016-12-05 13:30:00,21.81,21.82,21.76,21.79,3587132.0,17.986,17.9943,17.9448,17.9695,3587132.0
2016-12-05 14:00:00,21.78,21.85,21.73,21.84,7840725.0,17.9613,18.019,17.9201,18.0108,7840725.0
2016-12-05 14:30:00,21.84,21.84,21.79,21.81,5379631.0,18.0108,18.0108,17.9695,17.986,5379631.0
2016-12-05 15:00:00,21.81,21.85,21.8,21.83,8983150.0,17.986,18.019,17.9778,18.0025,8983150.0
2016-12-05 15:30:00,21.84,21.85,21.78,21.85,12616862.0,18.0108,18.019,17.9613,18.019,12616862.0
2016-12-06 09:30:00,22.09,22.1,21.72,21.79,23174196.0,18.2169,18.2252,17.9118,17.9695,23174196.0
2016-12-06 10:00:00,21.79,21.87,21.78,21.8,9891394.0,17.9695,18.0355,17.9613,17.9778,9891394.0
2016-12-06 10:30:00,21.8,21.93,21.8,21.82,10041040.0,17.9778,18.085,17.9778,17.9943,10041040.0
2016-12-06 11:00:00,21.82,21.93,21.81,21.91,7641007.0,17.9943,18.085,17.986,18.0685,7641007.0
2016-12-06 11:30:00,21.91,21.91,21.86,21.9,4259712.0,18.0685,18.0685,18.0273,18.0602,4259712.0
2016-12-06 12:00:00,21.89,21.92,21.88,21.92,4763410.0,18.052,18.0767,18.0438,18.0767,4763410.0
2016-12-06 12:30:00,21.92,21.92,21.87,21.89,5041171.0,18.0767,18.0767,18.0355,18.052,5041171.0
2016-12-06 13:00:00,21.89,21.98,21.89,21.96,7597207.0,18.052,18.1262,18.052,18.1097,7597207.0
2016-12-06 13:30:00,21.97,22.03,21.94,22.02,6054744.0,18.118,18.1675,18.0932,18.1592,6054744.0
2016-12-06 14:00:00,22.01,22.1,22.01,22.09,6378659.0,18.151,18.2252,18.151,18.2169,6378659.0
2016-12-06 14:30:00,22.1,22.12,22.06,22.1,5889186.0,18.2252,18.2417,18.1922,18.2252,5889186.0
2016-12-06 15:00:00,22.1,22.12,22.08,22.08,5829323.0,18.2252,18.2417,18.2087,18.2087,5829323.0
2016-12-06 15:30:00,22.09,22.16,22.08,22.16,16773812.0,18.2169,18.2747,18.2087,18.2747,16773812.0
2016-12-07 09:30:00,22.19,22.23,22.11,22.2,17096493.0,18.2994,18.3324,18.2334,18.3076,17096493.0
2016-12-07 10:00:00,22.2,22.29,22.15,22.21,13037145.0,18.3076,18.3819,18.2664,18.3159,13037145.0
2016-12-07 10:30:00,22.21,22.24,22.17,22.21,8404372.0,18.3159,18.3406,18.2829,18.3159,8404372.0
2016-12-07 11:00:00,22.21,22.22,22.07,22.12,10540413.0,18.3159,18.3241,18.2004,18.2417,10540413.0
2016-12-07 11:30:00,22.12,22.16,21.95,22.02,11603809.0,18.2417,18.2747,18.1015,18.1592,11603809.0
2016-12-07 12:00:00,22.03,22.1,22.01,22.02,6044265.0,18.1675,18.2252,18.151,18.1592,6044265.0
2016-12-07 12:30:00,22.02,22.13,22.01,22.12,6150683.0,18.1592,18.2499,18.151,18.2417,6150683.0
2016-12-07 13:00:00,22.12,22.21,22.1,22.19,11166966.0,18.2417,18.3159,18.2252,18.2994,11166966.0
2016-12-07 13:30:00,22.19,22.25,22.16,22.25,8372551.0,18.2994,18.3489,18.2747,18.3489,8372551.0
2016-12-07 14:00:00,22.25,22.27,22.19,22.23,6562208.0,18.3489,18.3654,18.2994,18.3324,6562208.0
2016-12-07 14:30:00,22.22,22.33,22.22,22.3,9348491.0,18.3241,18.4149,18.3241,18.3901,9348491.0
2016-12-07 15:00:00,22.3,22.47,22.28,22.45,11689357.0,18.3901,18.5303,18.3736,18.5138,11689357.0
2016-12-07 15:30:00,22.45,22.55,22.41,22.53,23680724.0,18.5138,18.5963,18.4808,18.5798,23680724.0
2016-12-08 09:30:00,22.79,23.11,22.76,22.89,32753406.0,18.7942,19.0581,18.7695,18.8767,32753406.0
2016-12-08 10:00:00,22.89,22.9,22.69,22.8,18783211.0,18.8767,18.8849,18.7117,18.8024,18783211.0
2016-12-08 10:30:00,22.8,22.84,22.71,22.81,11195169.0,18.8024,18.8354,18.7282,18.8107,11195169.0
2016-12-08 11:00:00,22.82,22.98,22.81,22.95,10255074.0,18.8189,18.9509,18.8107,18.9261,10255074.0
2016-12-08 11:30:00,22.95,23.05,22.9,22.91,10766934.0,18.9261,19.0086,18.8849,18.8932,10766934.0
2016-12-08 12:00:00,22.92,22.96,22.85,22.94,6831049.0,18.9014,18.9344,18.8437,18.9179,6831049.0
2016-12-08 12:30:00,22.94,22.98,22.87,22.91,6143292.0,18.9179,18.9509,18.8602,18.8932,6143292.0
2016-12-08 13:00:00,22.91,23.02,22.9,23.0,7031193.0,18.8932,18.9839,18.8849,18.9674,7031193.0
2016-12-08 13:30:00,23.0,23.19,22.98,23.17,9041454.0,18.9674,19.1241,18.9509,19.1076,9041454.0
2016-12-08 14:00:00,23.18,23.24,23.07,23.09,13844681.0,19.1158,19.1653,19.0251,19.0416,13844681.0
2016-12-08 14:30:00,23.09,23.12,22.9,22.98,14556444.0,19.0416,19.0663,18.8849,18.9509,14556444.0
2016-12-08 15:00:00,22.98,23.11,22.93,23.05,11028801.0,18.9509,19.0581,18.9097,19.0086,11028801.0
2016-12-08 15:30:00,23.05,23.06,22.93,22.96,18517831.0,19.0086,19.0169,18.9097,18.9344,18517831.0
2016-12-09 09:30:00,22.95,22.95,22.8,22.88,22954336.0,18.9261,18.9261,18.8024,18.8684,22954336.0
2016-12-09 10:00:00,22.89,22.94,22.78,22.93,14710843.0,18.8767,18.9179,18.786,18.9097,14710843.0
2016-12-09 10:30:00,22.93,23.17,22.92,23.05,16240159.0,18.9097,19.1076,18.9014,19.0086,16240159.0
2016-12-09 11:00:00,23.05,23.08,22.86,22.87,9268382.0,19.0086,19.0334,18.8519,18.8602,9268382.0
2016-12-09 11:30:00,22.87,22.98,22.87,22.94,7181672.0,18.8602,18.9509,18.8602,18.9179,7181672.0
2016-12-09 12:00:00,22.94,23.03,22.93,23.03,5161728.0,18.9179,18.9921,18.9097,18.9921,5161728.0
2016-12-09 12:30:00,23.03,23.08,23.0,23.07,5299241.0,18.9921,19.0334,18.9674,19.0251,5299241.0
2016-12-09 13:00:00,23.06,23.07,23.02,23.03,4572665.0,19.0169,19.0251,18.9839,18.9921,4572665.0
2016-12-09 13:30:00,23.03,23.07,22.99,23.06,4426664.0,18.9921,19.0251,18.9591,19.0169,4426664.0
2016-12-09 14:00:00,23.05,23.1,23.03,23.05,3946132.0,19.0086,19.0498,18.9921,19.0086,3946132.0
2016-12-09 14:30:00,23.05,23.07,23.0,23.02,5604035.0,19.0086,19.0251,18.9674,18.9839,5604035.0
2016-12-09 15:00:00,23.02,23.1,23.01,23.07,6727682.0,18.9839,19.0498,18.9756,19.0251,6727682.0
2016-12-09 15:30:00,23.08,23.1,23.05,23.09,13623901.0,19.0334,19.0498,19.0086,19.0416,13623901.0
2016-12-12 09:30:00,23.0,23.25,23.0,23.13,23510760.0,18.9674,19.1735,18.9674,19.0746,23510760.0
2016-12-12 10:00:00,23.13,23.16,22.9,22.91,14924858.0,19.0746,19.0993,18.8849,18.8932,14924858.0
2016-12-12 10:30:00,22.92,22.98,22.83,22.92,12188507.0,18.9014,18.9509,18.8272,18.9014,12188507.0
2016-12-12 11:00:00,22.93,22.98,22.88,22.89,6501932.0,18.9097,18.9509,18.8684,18.8767,6501932.0
2016-12-12 11:30:00,22.9,22.93,22.78,22.85,8107597.0,18.8849,18.9097,18.786,18.8437,8107597.0
2016-12-12 12:00:00,22.84,22.85,22.53,22.57,13092991.0,18.8354,18.8437,18.5798,18.6128,13092991.0
2016-12-12 12:30:00,22.58,22.72,22.56,22.63,8398092.0,18.621,18.7365,18.6045,18.6623,8398092.0
2016-12-12 13:00:00,22.63,22.72,22.59,22.7,5486306.0,18.6623,18.7365,18.6293,18.72,5486306.0
2016-12-12 13:30:00,22.7,22.73,22.65,22.7,4559703.0,18.72,18.7447,18.6787,18.72,4559703.0
2016-12-12 14:00:00,22.7,22.82,22.69,22.8,8051446.0,18.72,18.8189,18.7117,18.8024,8051446.0
2016-12-12 14:30:00,22.79,22.8,22.68,22.7,5077809.0,18.7942,18.8024,18.7035,18.72,5077809.0
2016-12-12 15:00:00,22.7,22.73,22.65,22.67,4647240.0,18.72,18.7447,18.6787,18.6952,4647240.0
2016-12-12 15:30:00,22.66,22.7,22.6,22.63,14101664.0,18.687,18.72,18.6375,18.6623,14101664.0
2016-12-13 09:30:00,22.8,22.88,22.63,22.64,17181735.0,18.8024,18.8684,18.6623,18.6705,17181735.0
2016-12-13 10:00:00,22.64,22.67,22.43,22.44,15552597.0,18.6705,18.6952,18.4973,18.5056,15552597.0
2016-12-13 10:30:00,22.44,22.47,22.29,22.4,15934420.0,18.5056,18.5303,18.3819,18.4726,15934420.0
2016-12-13 11:00:00,22.4,22.47,22.35,22.38,6224593.0,18.4726,18.5303,18.4313,18.4561,6224593.0
2016-12-13 11:30:00,22.38,22.45,22.33,22.44,6173903.0,18.4561,18.5138,18.4149,18.5056,6173903.0
2016-12-13 12:00:00,22.44,22.61,22.44,22.59,8107956.0,18.5056,18.6458,18.5056,18.6293,8107956.0
2016-12-13 12:30:00,22.59,22.7,22.56,22.66,7041968.0,18.6293,18.72,18.6045,18.687,7041968.0
2016-12-13 13:00:00,22.66,22.71,22.6,22.69,5650906.0,18.687,18.7282,18.6375,18.7117,5650906.0
2016-12-13 13:30:00,22.69,22.7,22.6,22.62,5049717.0,18.7117,18.72,18.6375,18.654,5049717.0
2016-12-13 14:00:00,22.62,22.64,22.54,22.58,4189632.0,18.654,18.6705,18.588,18.621,4189632.0
2016-12-13 14:30:00,22.58,22.62,22.53,22.53,4322242.0,18.621,18.654,18.5798,18.5798,4322242.0
2016-12-13 15:00:00,22.54,22.59,22.5,22.57,5199096.0,18.588,18.6293,18.555,18.6128,5199096.0
2016-12-13 15:30:00,22.57,22.64,22.56,22.61,10210641.0,18.6128,18.6705,18.6045,18.6458,10210641.0
2016-12-14 09:30:00,22.31,22.69,22.21,22.64,22126751.0,18.3984,18.7117,18.3159,18.6705,22126751.0
2016-12-14 10:00:00,22.64,22.79,22.56,22.73,14179048.0,18.6705,18.7942,18.6045,18.7447,14179048.0
2016-12-14 10:30:00,22.73,22.77,22.62,22.74,10936172.0,18.7447,18.7777,18.654,18.753,10936172.0
2016-12-14 11:00:00,22.75,22.86,22.74,22.81,8654558.0,18.7612,18.8519,18.753,18.8107,8654558.0
2016-12-14 11:30:00,22.82,22.82,22.69,22.76,7303755.0,18.8189,18.8189,18.7117,18.7695,7303755.0
2016-12-14 12:00:00,22.76,22.83,22.75,22.77,5257032.0,18.7695,18.8272,18.7612,18.7777,5257032.0
2016-12-14 12:30:00,22.77,22.8,22.71,22.78,4056734.0,18.7777,18.8024,18.7282,18.786,4056734.0
2016-12-14 13:00:00,22.78,22.87,22.77,22.87,5806889.0,18.786,18.8602,18.7777,18.8602,5806889.0
2016-12-14 13:30:00,22.86,22.92,22.83,22.88,8851461.0,18.8519,18.9014,18.8272,18.8684,8851461.0
2016-12-14 14:00:00,22.88,23.3,22.39,22.41,58435741.0,18.8684,19.2148,18.4643,18.4808,58435741.0
2016-12-14 14:30:00,22.42,22.93,22.41,22.68,30454736.0,18.4891,18.9097,18.4808,18.7035,30454736.0
2016-12-14 15:00:00,22.69,22.79,22.59,22.68,15995973.0,18.7117,18.7942,18.6293,18.7035,15995973.0
2016-12-14 15:30:00,22.69,22.87,22.64,22.68,23614769.0,18.7117,18.8602,18.6705,18.7035,23614769.0
2016-12-15 09:30:00,22.9,23.3,22.8,23.21,28738475.0,18.8849,19.2148,18.8024,19.1406,28738475.0
2016-12-15 10:00:00,23.21,23.27,23.04,23.14,15446244.0,19.1406,19.19,19.0004,19.0828,15446244.0
2016-12-15 10:30:00,23.14,23.19,23.05,23.13,9118953.0,19.0828,19.1241,19.0086,19.0746,9118953.0
2016-12-15 11:00:00,23.13,23.34,23.12,23.3,15717146.0,19.0746,19.2478,19.0663,19.2148,15717146.0
2016-12-15 11:30:00,23.29,23.39,23.27,23.33,11829317.0,19.2065,19.289,19.19,19.2395,11829317.0
2016-12-15 12:00:00,23.34,23.35,23.25,23.3,8072061.0,19.2478,19.256,19.1735,19.2148,8072061.0
2016-12-15 12:30:00,23.3,23.32,23.15,23.23,7021981.0,19.2148,19.2313,19.0911,19.1571,7021981.0
2016-12-15 13:00:00,23.24,23.3,23.22,23.28,5499355.0,19.1653,19.2148,19.1488,19.1983,5499355.0
2016-12-15 13:30:00,23.28,23.32,23.17,23.22,8588963.0,19.1983,19.2313,19.1076,19.1488,8588963.0
2016-12-15 14:00:00,23.21,23.27,23.19,23.27,5144864.0,19.1406,19.19,19.1241,19.19,5144864.0
2016-12-15 14:30:00,23.27,23.33,23.23,23.25,6582746.0,19.19,19.2395,19.1571,19.1735,6582746.0
2016-12-15 15:00:00,23.25,23.3,23.17,23.2,7701614.0,19.1735,19.2148,19.1076,19.1323,7701614.0
2016-12-15 15:30:00,23.2,23.23,23.12,23.17,11786488.0,19.1323,19.1571,19.0663,19.1076,11786488.0
2016-12-16 09:30:00,23.32,23.32,23.01,23.09,25496984.0,19.2313,19.2313,18.9756,19.0416,25496984.0
2016-12-16 10:00:00,23.09,23.11,22.99,23.04,11732363.0,19.0416,19.0581,18.9591,19.0004,11732363.0
2016-12-16 10:30:00,23.04,23.14,23.0,23.09,9891671.0,19.0004,19.0828,18.9674,19.0416,9891671.0
2016-12-16 11:00:00,23.1,23.1,22.85,22.86,8931970.0,19.0498,19.0498,18.8437,18.8519,8931970.0
2016-12-16 11:30:00,22.86,22.97,22.83,22.94,9077829.0,18.8519,18.9426,18.8272,18.9179,9077829.0
2016-12-16 12:00:00,22.94,22.96,22.83,22.88,4669749.0,18.9179,18.9344,18.8272,18.8684,4669749.0
2016-12-16 12:30:00,22.88,22.88,22.76,22.82,7544323.0,18.8684,18.8684,18.7695,18.8189,7544323.0
2016-12-16 13:00:00,22.82,22.84,22.76,22.76,4396067.0,18.8189,18.8354,18.7695,18.7695,4396067.0
2016-12-16 13:30:00,22.77,22.89,22.75,22.89,5280051.0,18.7777,18.8767,18.7612,18.8767,5280051.0
2016-12-16 14:00:00,22.89,22.91,22.83,22.87,4914938.0,18.8767,18.8932,18.8272,18.8602,4914938.0
2016-12-16 14:30:00,22.88,22.93,22.86,22.87,4673342.0,18.8684,18.9097,18.8519,18.8602,4673342.0
2016-12-16 15:00:00,22.88,22.88,22.72,22.76,6713300.0,18.8684,18.8684,18.7365,18.7695,6713300.0
2016-12-16 15:30:00,22.76,22.8,22.65,22.66,16987935.0,18.7695,18.8024,18.6787,18.687,16987935.0
2016-12-19 09:30:00,22.61,22.72,22.43,22.46,15003909.0,18.6458,18.7365,18.4973,18.5221,15003909.0
2016-12-19 10:00:00,22.46,22.6,22.45,22.59,6196868.0,18.5221,18.6375,18.5138,18.6293,6196868.0
2016-12-19 10:30:00,22.59,22.67,22.54,22.61,5860556.0,18.6293,18.6952,18.588,18.6458,5860556.0
2016-12-19 11:00:00,22.61,22.63,22.44,22.46,5815933.0,18.6458,18.6623,18.5056,18.5221,5815933.0
2016-12-19 11:30:00,22.46,22.49,22.35,22.35,6059583.0,18.5221,18.5468,18.4313,18.4313,6059583.0
2016-12-19 12:00:00,22.35,22.44,22.33,22.42,6008316.0,18.4313,18.5056,18.4149,18.4891,6008316.0
2016-12-19 12:30:00,22.42,22.45,22.38,22.4,3729531.0,18.4891,18.5138,18.4561,18.4726,3729531.0
2016-12-19 13:00:00,22.4,22.41,22.37,22.41,3497359.0,18.4726,18.4808,18.4478,18.4808,3497359.0
2016-12-19 13:30:00,22.41,22.52,22.4,22.48,5507240.0,18.4808,18.5715,18.4726,18.5386,5507240.0
2016-12-19 14:00:00,22.48,22.56,22.47,22.55,3865498.0,18.5386,18.6045,18.5303,18.5963,3865498.0
2016-12-19 14:30:00,22.55,22.55,22.47,22.48,4212576.0,18.5963,18.5963,18.5303,18.5386,4212576.0
2016-12-19 15:00:00,22.48,22.5,22.43,22.46,6139204.0,18.5386,18.555,18.4973,18.5221,6139204.0
2016-12-19 15:30:00,22.46,22.5,22.45,22.49,11979996.0,18.5221,18.555,18.5138,18.5468,11979996.0
2016-12-20 09:30:00,22.63,22.83,22.62,22.76,14249662.0,18.6623,18.8272,18.654,18.7695,14249662.0
2016-12-20 10:00:00,22.76,22.8,22.64,22.65,7535543.0,18.7695,18.8024,18.6705,18.6787,7535543.0
2016-12-20 10:30:00,22.65,22.72,22.61,22.71,4986504.0,18.6787,18.7365,18.6458,18.7282,4986504.0
2016-12-20 11:00:00,22.71,22.77,22.69,22.72,4226009.0,18.7282,18.7777,18.7117,18.7365,4226009.0
2016-12-20 11:30:00,22.71,22.72,22.63,22.66,5208289.0,18.7282,18.7365,18.6623,18.687,5208289.0
2016-12-20 12:00:00,22.66,22.68,22.62,22.65,3930818.0,18.687,18.7035,18.654,18.6787,3930818.0
2016-12-20 12:30:00,22.64,22.71,22.64,22.68,3869061.0,18.6705,18.7282,18.6705,18.7035,3869061.0
2016-12-20 13:00:00,22.68,22.71,22.66,22.69,3186364.0,18.7035,18.7282,18.687,18.7117,3186364.0
2016-12-20 13:30:00,22.69,22.73,22.67,22.71,3066218.0,18.7117,18.7447,18.6952,18.7282,3066218.0
2016-12-20 14:00:00,22.71,22.73,22.67,22.7,2553660.0,18.7282,18.7447,18.6952,18.72,2553660.0
2016-12-20 14:30:00,22.69,22.72,22.66,22.7,2872373.0,18.7117,18.7365,18.687,18.72,2872373.0
2016-12-20 15:00:00,22.69,22.72,22.67,22.72,4335468.0,18.7117,18.7365,18.6952,18.7365,4335468.0
2016-12-20 15:30:00,22.72,22.74,22.69,22.7,10032609.0,18.7365,18.753,18.7117,18.72,10032609.0
2016-12-21 09:30:00,22.72,22.72,22.47,22.54,10862172.0,18.7365,18.7365,18.5303,18.588,10862172.0
2016-12-21 10:00:00,22.54,22.65,22.53,22.63,5746770.0,18.588,18.6787,18.5798,18.6623,5746770.0
2016-12-21 10:30:00,22.63,22.64,22.57,22.61,4396856.0,18.6623,18.6705,18.6128,18.6458,4396856.0
2016-12-21 11:00:00,22.6,22.65,22.57,22.62,3261784.0,18.6375,18.6787,18.6128,18.654,3261784.0
2016-12-21 11:30:00,22.62,22.64,22.56,22.58,3933133.0,18.654,18.6705,18.6045,18.621,3933133.0
2016-12-21 12:00:00,22.58,22.63,22.58,22.62,1901068.0,18.621,18.6623,18.621,18.654,1901068.0
2016-12-21 12:30:00,22.63,22.64,22.59,22.6,2276406.0,18.6623,18.6705,18.6293,18.6375,2276406.0
2016-12-21 13:00:00,22.6,22.62,22.59,22.62,1868034.0,18.6375,18.654,18.6293,18.654,1868034.0
2016-12-21 13:30:00,22.62,22.62,22.56,22.58,2051119.0,18.654,18.654,18.6045,18.621,2051119.0
2016-12-21 14:00:00,22.58,22.64,22.57,22.64,2951981.0,18.621,18.6705,18.6128,18.6705,2951981.0
2016-12-21 14:30:00,22.64,22.68,22.62,22.64,3562263.0,18.6705,18.7035,18.654,18.6705,3562263.0
2016-12-21 15:00:00,22.64,22.67,22.63,22.66,3406656.0,18.6705,18.6952,18.6623,18.687,3406656.0
2016-12-21 15:30:00,22.66,22.66,22.61,22.62,7085183.0,18.687,18.687,18.6458,18.654,7085183.0
2016-12-22 09:30:00,22.6,22.73,22.52,22.64,8656300.0,18.6375,18.7447,18.5715,18.6705,8656300.0
2016-12-22 10:00:00,22.63,22.64,22.57,22.57,5744862.0,18.6623,18.6705,18.6128,18.6128,5744862.0
2016-12-22 10:30:00,22.58,22.62,22.5,22.52,6006882.0,18.621,18.654,18.555,18.5715,6006882.0
2016-12-22 11:00:00,22.51,22.58,22.5,22.53,4224040.0,18.5633,18.621,18.555,18.5798,4224040.0
2016-12-22 11:30:00,22.54,22.55,22.47,22.49,4637336.0,18.588,18.5963,18.5303,18.5468,4637336.0
2016-12-22 12:00:00,22.48,22.57,22.48,22.55,4409142.0,18.5386,18.6128,18.5386,18.5963,4409142.0
2016-12-22 12:30:00,22.55,22.58,22.52,22.55,2370677.0,18.5963,18.621,18.5715,18.5963,2370677.0
2016-12-22 13:00:00,22.54,22.58,22.54,22.57,1454378.0,18.588,18.621,18.588,18.6128,1454378.0
2016-12-22 13:30:00,22.57,22.61,22.55,22.61,3437162.0,18.6128,18.6458,18.5963,18.6458,3437162.0
2016-12-22 14:00:00,22.6,22.61,22.53,22.55,3165500.0,18.6375,18.6458,18.5798,18.5963,3165500.0
2016-12-22 14:30:00,22.55,22.56,22.51,22.55,2687791.0,18.5963,18.6045,18.5633,18.5963,2687791.0
2016-12-22 15:00:00,22.55,22.56,22.52,22.53,3858624.0,18.5963,18.6045,18.5715,18.5798,3858624.0
2016-12-22 15:30:00,22.53,22.55,22.51,22.54,8055685.0,18.5798,18.5963,18.5633,18.588,8055685.0
2016-12-23 09:30:00,22.51,22.64,22.43,22.59,6752893.0,18.5633,18.6705,18.4973,18.6293,6752893.0
2016-12-23 10:00:00,22.58,22.65,22.56,22.58,4275373.0,18.621,18.6787,18.6045,18.621,4275373.0
2016-12-23 10:30:00,22.59,22.6,22.55,22.56,2125972.0,18.6293,18.6375,18.5963,18.6045,2125972.0
2016-12-23 11:00:00,22.56,22.57,22.5,22.53,2262185.0,18.6045,18.6128,18.555,18.5798,2262185.0
2016-12-23 11:30:00,22.53,22.56,22.51,22.52,1788240.0,18.5798,18.6045,18.5633,18.5715,1788240.0
2016-12-23 12:00:00,22.53,22.57,22.51,22.57,1448038.0,18.5798,18.6128,18.5633,18.6128,1448038.0
2016-12-23 12:30:00,22.57,22.58,22.55,22.56,1600069.0,18.6128,18.621,18.5963,18.6045,1600069.0
2016-12-23 13:00:00,22.56,22.59,22.55,22.59,1213542.0,18.6045,18.6293,18.5963,18.6293,1213542.0
2016-12-23 13:30:00,22.59,22.62,22.58,22.61,1682712.0,18.6293,18.654,18.621,18.6458,1682712.0
2016-12-23 14:00:00,22.61,22.62,22.58,22.6,1425741.0,18.6458,18.654,18.621,18.6375,1425741.0
2016-12-23 14:30:00,22.61,22.62,22.59,22.59,1601923.0,18.6458,18.654,18.6293,18.6293,1601923.0
2016-12-23 15:00:00,22.6,22.6,22.57,22.58,1774034.0,18.6375,18.6375,18.6128,18.621,1774034.0
2016-12-23 15:30:00,22.57,22.59,22.56,22.58,5653992.0,18.6128,18.6293,18.6045,18.621,5653992.0
2016-12-27 09:30:00,22.71,22.74,22.54,22.62,9168564.0,18.7282,18.753,18.588,18.654,9168564.0
2016-12-27 10:00:00,22.62,22.65,22.59,22.64,3195678.0,18.654,18.6787,18.6293,18.6705,3195678.0
2016-12-27 10:30:00,22.63,22.67,22.62,22.64,3078859.0,18.6623,18.6952,18.654,18.6705,3078859.0
2016-12-27 11:00:00,22.65,22.68,22.64,22.65,2072120.0,18.6787,18.7035,18.6705,18.6787,2072120.0
2016-12-27 11:30:00,22.65,22.67,22.63,22.64,2217573.0,18.6787,18.6952,18.6623,18.6705,2217573.0
2016-12-27 12:00:00,22.65,22.65,22.6,22.61,1618501.0,18.6787,18.6787,18.6375,18.6458,1618501.0
2016-12-27 12:30:00,22.62,22.63,22.6,22.61,1570852.0,18.654,18.6623,18.6375,18.6458,1570852.0
2016-12-27 13:00:00,22.61,22.61,22.6,22.61,778558.0,18.6458,18.6458,18.6375,18.6458,778558.0
2016-12-27 13:30:00,22.6,22.62,22.6,22.62,1541141.0,18.6375,18.654,18.6375,18.654,1541141.0
2016-12-27 14:00:00,22.62,22.64,22.6,22.62,1558110.0,18.654,18.6705,18.6375,18.654,1558110.0
2016-12-27 14:30:00,22.61,22.62,22.57,22.6,2348636.0,18.6458,18.654,18.6128,18.6375,2348636.0
2016-12-27 15:00:00,22.6,22.62,22.58,22.59,2260747.0,18.6375,18.654,18.621,18.6293,2260747.0
2016-12-27 15:30:00,22.58,22.63,22.57,22.61,4693238.0,18.621,18.6623,18.6128,18.6458,4693238.0
2016-12-28 09:30:00,22.62,22.67,22.5,22.5,6592575.0,18.654,18.6952,18.555,18.555,6592575.0
2016-12-28 10:00:00,22.51,22.52,22.45,22.52,4766790.0,18.5633,18.5715,18.5138,18.5715,4766790.0
2016-12-28 10:30:00,22.51,22.55,22.49,22.52,3140100.0,18.5633,18.5963,18.5468,18.5715,3140100.0
2016-12-28 11:00:00,22.52,22.55,22.49,22.54,2033981.0,18.5715,18.5963,18.5468,18.588,2033981.0
2016-12-28 11:30:00,22.54,22.55,22.51,22.53,1390710.0,18.588,18.5963,18.5633,18.5798,1390710.0
2016-12-28 12:00:00,22.53,22.53,22.44,22.46,3879463.0,18.5798,18.5798,18.5056,18.5221,3879463.0
2016-12-28 12:30:00,22.46,22.48,22.41,22.43,3319649.0,18.5221,18.5386,18.4808,18.4973,3319649.0
2016-12-28 13:00:00,22.43,22.44,22.39,22.39,3440650.0,18.4973,18.5056,18.4643,18.4643,3440650.0
2016-12-28 13:30:00,22.39,22.41,22.35,22.35,2499468.0,18.4643,18.4808,18.4313,18.4313,2499468.0
2016-12-28 14:00:00,22.35,22.39,22.26,22.29,4539187.0,18.4313,18.4643,18.3571,18.3819,4539187.0
2016-12-28 14:30:00,22.29,22.36,22.28,22.36,2783262.0,18.3819,18.4396,18.3736,18.4396,2783262.0
2016-12-28 15:00:00,22.36,22.4,22.35,22.37,3113953.0,18.4396,18.4726,18.4313,18.4478,3113953.0
2016-12-28 15:30:00,22.37,22.39,22.31,22.33,6072265.0,18.4478,18.4643,18.3984,18.4149,6072265.0
2016-12-29 09:30:00,22.33,22.39,22.15,22.2,9040349.0,18.4149,18.4643,18.2664,18.3076,9040349.0
2016-12-29 10:00:00,22.2,22.24,22.16,22.18,4080462.0,18.3076,18.3406,18.2747,18.2912,4080462.0
2016-12-29 10:30:00,22.18,22.18,21.91,21.96,11805007.0,18.2912,18.2912,18.0685,18.1097,11805007.0
2016-12-29 11:00:00,21.97,22.06,21.95,22.0,7020753.0,18.118,18.1922,18.1015,18.1427,7020753.0
2016-12-29 11:30:00,22.0,22.01,21.95,21.95,4143170.0,18.1427,18.151,18.1015,18.1015,4143170.0
2016-12-29 12:00:00,21.95,21.96,21.82,21.83,6534605.0,18.1015,18.1097,17.9943,18.0025,6534605.0
2016-12-29 12:30:00,21.82,21.89,21.82,21.84,4884306.0,17.9943,18.052,17.9943,18.0108,4884306.0
2016-12-29 13:00:00,21.84,21.85,21.77,21.83,4669894.0,18.0108,18.019,17.953,18.0025,4669894.0
2016-12-29 13:30:00,21.83,21.86,21.82,21.86,2603056.0,18.0025,18.0273,17.9943,18.0273,2603056.0
2016-12-29 14:00:00,21.86,21.99,21.85,21.96,5084183.0,18.0273,18.1345,18.019,18.1097,5084183.0
2016-12-29 14:30:00,21.96,21.99,21.92,21.98,3893582.0,18.1097,18.1345,18.0767,18.1262,3893582.0
2016-12-29 15:00:00,21.98,22.01,21.95,21.98,3782424.0,18.1262,18.151,18.1015,18.1262,3782424.0
2016-12-29 15:30:00,21.98,22.01,21.97,22.0,6905003.0,18.1262,18.151,18.118,18.1427,6905003.0
2016-12-30 09:30:00,22.02,22.1,21.95,22.01,8462761.0,18.1592,18.2252,18.1015,18.151,8462761.0
2016-12-30 10:00:00,22.0,22.22,21.95,22.15,6452966.0,18.1427,18.3241,18.1015,18.2664,6452966.0
2016-12-30 10:30:00,22.15,22.26,22.15,22.21,5787492.0,18.2664,18.3571,18.2664,18.3159,5787492.0
2016-12-30 11:00:00,22.2,22.21,22.09,22.17,3924860.0,18.3076,18.3159,18.2169,18.2829,3924860.0
2016-12-30 11:30:00,22.16,22.25,22.14,22.19,4144210.0,18.2747,18.3489,18.2582,18.2994,4144210.0
2016-12-30 12:00:00,22.19,22.21,22.07,22.07,3703132.0,18.2994,18.3159,18.2004,18.2004,3703132.0
2016-12-30 12:30:00,22.07,22.15,22.07,22.08,2428032.0,18.2004,18.2664,18.2004,18.2087,2428032.0
2016-12-30 13:00:00,22.09,22.18,22.08,22.15,2422991.0,18.2169,18.2912,18.2087,18.2664,2422991.0
2016-12-30 13:30:00,22.16,22.18,22.1,22.11,1836537.0,18.2747,18.2912,18.2252,18.2334,1836537.0
2016-12-30 14:00:00,22.11,22.13,22.08,22.08,1766114.0,18.2334,18.2499,18.2087,18.2087,1766114.0
2016-12-30 14:30:00,22.08,22.14,22.01,22.05,3498348.0,18.2087,18.2582,18.151,18.1839,3498348.0
2016-12-30 15:00:00,22.06,22.15,22.03,22.13,4041400.0,18.1922,18.2664,18.1675,18.2499,4041400.0
2016-12-30 15:30:00,22.13,22.16,22.04,22.15,11778749.0,18.2499,18.2747,18.1757,18.2664,11778749.0
2017-01-03 09:30:00,22.6,22.68,22.31,22.45,20573438.0,18.6375,18.7035,18.3984,18.5138,20573438.0
2017-01-03 10:00:00,22.45,22.64,22.43,22.59,11762631.0,18.5138,18.6705,18.4973,18.6293,11762631.0
2017-01-03 10:30:00,22.6,22.62,22.39,22.39,8768281.0,18.6375,18.654,18.4643,18.4643,8768281.0
2017-01-03 11:00:00,22.39,22.46,22.33,22.42,5688459.0,18.4643,18.5221,18.4149,18.4891,5688459.0
2017-01-03 11:30:00,22.42,22.47,22.28,22.36,6091438.0,18.4891,18.5303,18.3736,18.4396,6091438.0
2017-01-03 12:00:00,22.37,22.4,22.31,22.35,4147070.0,18.4478,18.4726,18.3984,18.4313,4147070.0
2017-01-03 12:30:00,22.35,22.38,22.2,22.26,4332074.0,18.4313,18.4561,18.3076,18.3571,4332074.0
2017-01-03 13:00:00,22.26,22.3,22.2,22.29,3446252.0,18.3571,18.3901,18.3076,18.3819,3446252.0
2017-01-03 13:30:00,22.29,22.33,22.28,22.33,2949932.0,18.3819,18.4149,18.3736,18.4149,2949932.0
2017-01-03 14:00:00,22.32,22.37,22.29,22.35,2830089.0,18.4066,18.4478,18.3819,18.4313,2830089.0
2017-01-03 14:30:00,22.35,22.43,22.33,22.39,3915629.0,18.4313,18.4973,18.4149,18.4643,3915629.0
2017-01-03 15:00:00,22.4,22.47,22.37,22.41,4376361.0,18.4726,18.5303,18.4478,18.4808,4376361.0
2017-01-03 15:30:00,22.41,22.53,22.39,22.53,11151828.0,18.4808,18.5798,18.4643,18.5798,11151828.0
2017-01-04 09:30:00,22.72,22.76,22.6,22.67,11636219.0,18.7365,18.7695,18.6375,18.6952,11636219.0
2017-01-04 10:00:00,22.67,22.74,22.65,22.65,5630175.0,18.6952,18.753,18.6787,18.6787,5630175.0
2017-01-04 10:30:00,22.65,22.7,22.61,22.67,4714996.0,18.6787,18.72,18.6458,18.6952,4714996.0
2017-01-04 11:00:00,22.67,22.74,22.66,22.74,4217119.0,18.6952,18.753,18.687,18.753,4217119.0
2017-01-04 11:30:00,22.73,22.75,22.69,22.72,3246944.0,18.7447,18.7612,18.7117,18.7365,3246944.0
2017-01-04 12:00:00,22.73,22.73,22.7,22.71,1908670.0,18.7447,18.7447,18.72,18.7282,1908670.0
2017-01-04 12:30:00,22.71,22.83,22.71,22.81,6096647.0,18.7282,18.8272,18.7282,18.8107,6096647.0
2017-01-04 13:00:00,22.82,22.83,22.79,22.82,2786134.0,18.8189,18.8272,18.7942,18.8189,2786134.0
2017-01-04 13:30:00,22.82,22.87,22.81,22.87,4577286.0,18.8189,18.8602,18.8107,18.8602,4577286.0
2017-01-04 14:00:00,22.86,22.92,22.81,22.89,6021039.0,18.8519,18.9014,18.8107,18.8767,6021039.0
2017-01-04 14:30:00,22.89,22.96,22.88,22.93,5219043.0,18.8767,18.9344,18.8684,18.9097,5219043.0
2017-01-04 15:00:00,22.93,22.94,22.86,22.89,4387946.0,18.9097,18.9179,18.8519,18.8767,4387946.0
2017-01-04 15:30:00,22.89,22.95,22.86,22.94,9575315.0,18.8767,18.9261,18.8519,18.9179,9575315.0
2017-01-05 09:30:00,22.82,22.93,22.77,22.85,11452860.0,18.8189,18.9097,18.7777,18.8437,11452860.0
2017-01-05 10:00:00,22.85,22.87,22.72,22.73,8019450.0,18.8437,18.8602,18.7365,18.7447,8019450.0
2017-01-05 10:30:00,22.73,22.74,22.54,22.58,8928384.0,18.7447,18.753,18.588,18.621,8928384.0
2017-01-05 11:00:00,22.58,22.6,22.46,22.48,8368716.0,18.621,18.6375,18.5221,18.5386,8368716.0
2017-01-05 11:30:00,22.48,22.51,22.34,22.51,8997356.0,18.5386,18.5633,18.4231,18.5633,8997356.0
2017-01-05 12:00:00,22.51,22.65,22.5,22.6,7024918.0,18.5633,18.6787,18.555,18.6375,7024918.0
2017-01-05 12:30:00,22.59,22.61,22.53,22.58,3487077.0,18.6293,18.6458,18.5798,18.621,3487077.0
2017-01-05 13:00:00,22.58,22.65,22.54,22.61,3186282.0,18.621,18.6787,18.588,18.6458,3186282.0
2017-01-05 13:30:00,22.6,22.63,22.57,22.6,2543911.0,18.6375,18.6623,18.6128,18.6375,2543911.0
2017-01-05 14:00:00,22.6,22.65,22.59,22.61,2631498.0,18.6375,18.6787,18.6293,18.6458,2631498.0
2017-01-05 14:30:00,22.61,22.63,22.54,22.57,3784905.0,18.6458,18.6623,18.588,18.6128,3784905.0
2017-01-05 15:00:00,22.57,22.65,22.55,22.63,4907111.0,18.6128,18.6787,18.5963,18.6623,4907111.0
2017-01-05 15:30:00,22.64,22.69,22.6,22.67,7385994.0,18.6705,18.7117,18.6375,18.6952,7385994.0
2017-01-06 09:30:00,22.78,22.84,22.63,22.7,10813914.0,18.786,18.8354,18.6623,18.72,10813914.0
2017-01-06 10:00:00,22.71,22.82,22.67,22.68,8522334.0,18.7282,18.8189,18.6952,18.7035,8522334.0
2017-01-06 10:30:00,22.68,22.7,22.56,22.65,4930459.0,18.7035,18.72,18.6045,18.6787,4930459.0
2017-01-06 11:00:00,22.66,22.79,22.63,22.78,4480962.0,18.687,18.7942,18.6623,18.786,4480962.0
2017-01-06 11:30:00,22.79,22.84,22.76,22.8,4649793.0,18.7942,18.8354,18.7695,18.8024,4649793.0
2017-01-06 12:00:00,22.8,22.83,22.75,22.8,3294524.0,18.8024,18.8272,18.7612,18.8024,3294524.0
2017-01-06 12:30:00,22.8,22.85,22.79,22.83,3323021.0,18.8024,18.8437,18.7942,18.8272,3323021.0
2017-01-06 13:00:00,22.83,22.84,22.79,22.79,2412809.0,18.8272,18.8354,18.7942,18.7942,2412809.0
2017-01-06 13:30:00,22.79,22.83,22.79,22.8,2014480.0,18.7942,18.8272,18.7942,18.8024,2014480.0
2017-01-06 14:00:00,22.8,22.82,22.75,22.77,2744331.0,18.8024,18.8189,18.7612,18.7777,2744331.0
2017-01-06 14:30:00,22.76,22.79,22.74,22.75,2823455.0,18.7695,18.7942,18.753,18.7612,2823455.0
2017-01-06 15:00:00,22.76,22.76,22.7,22.71,3319569.0,18.7695,18.7695,18.72,18.7282,3319569.0
2017-01-06 15:30:00,22.72,22.76,22.68,22.69,8133971.0,18.7365,18.7695,18.7035,18.7117,8133971.0
2017-01-09 09:30:00,22.52,22.59,22.4,22.55,14009187.0,18.5715,18.6293,18.4726,18.5963,14009187.0
2017-01-09 10:00:00,22.56,22.6,22.5,22.59,5052529.0,18.6045,18.6375,18.555,18.6293,5052529.0
2017-01-09 10:30:00,22.59,22.63,22.51,22.63,4882544.0,18.6293,18.6623,18.5633,18.6623,4882544.0
2017-01-09 11:00:00,22.62,22.69,22.56,22.69,4773538.0,18.654,18.7117,18.6045,18.7117,4773538.0
2017-01-09 11:30:00,22.68,22.71,22.6,22.6,4476626.0,18.7035,18.7282,18.6375,18.6375,4476626.0
2017-01-09 12:00:00,22.6,22.66,22.58,22.61,3025084.0,18.6375,18.687,18.621,18.6458,3025084.0
2017-01-09 12:30:00,22.6,22.67,22.59,22.67,2706906.0,18.6375,18.6952,18.6293,18.6952,2706906.0
2017-01-09 13:00:00,22.67,22.67,22.59,22.62,2338519.0,18.6952,18.6952,18.6293,18.654,2338519.0
2017-01-09 13:30:00,22.61,22.65,22.58,22.64,1871097.0,18.6458,18.6787,18.621,18.6705,1871097.0
2017-01-09 14:00:00,22.64,22.69,22.61,22.65,2765443.0,18.6705,18.7117,18.6458,18.6787,2765443.0
2017-01-09 14:30:00,22.65,22.67,22.56,22.59,4410916.0,18.6787,18.6952,18.6045,18.6293,4410916.0
2017-01-09 15:00:00,22.58,22.64,22.58,22.64,3408973.0,18.621,18.6705,18.621,18.6705,3408973.0
2017-01-09 15:30:00,22.64,22.65,22.54,22.56,8621953.0,18.6705,18.6787,18.588,18.6045,8621953.0
2017-01-10 09:30:00,22.59,22.65,22.54,22.61,8743448.0,18.6293,18.6787,18.588,18.6458,8743448.0
2017-01-10 10:00:00,22.61,22.67,22.6,22.67,5377028.0,18.6458,18.6952,18.6375,18.6952,5377028.0
2017-01-10 10:30:00,22.67,22.79,22.66,22.72,6035300.0,18.6952,18.7942,18.687,18.7365,6035300.0
2017-01-10 11:00:00,22.73,22.81,22.72,22.8,5344446.0,18.7447,18.8107,18.7365,18.8024,5344446.0
2017-01-10 11:30:00,22.8,22.99,22.79,22.95,11655361.0,18.8024,18.9591,18.7942,18.9261,11655361.0
2017-01-10 12:00:00,22.95,23.1,22.94,23.1,8758202.0,18.9261,19.0498,18.9179,19.0498,8758202.0
2017-01-10 12:30:00,23.1,23.14,23.01,23.05,8038021.0,19.0498,19.0828,18.9756,19.0086,8038021.0
2017-01-10 13:00:00,23.05,23.07,23.03,23.05,3833735.0,19.0086,19.0251,18.9921,19.0086,3833735.0
2017-01-10 13:30:00,23.04,23.05,22.92,22.94,6908929.0,19.0004,19.0086,18.9014,18.9179,6908929.0
2017-01-10 14:00:00,22.93,23.02,22.89,22.98,6019298.0,18.9097,18.9839,18.8767,18.9509,6019298.0
2017-01-10 14:30:00,22.97,23.03,22.97,23.0,3372689.0,18.9426,18.9921,18.9426,18.9674,3372689.0
2017-01-10 15:00:00,23.0,23.09,22.99,23.08,5168028.0,18.9674,19.0416,18.9591,19.0334,5168028.0
2017-01-10 15:30:00,23.09,23.11,22.95,22.95,13506662.0,19.0416,19.0581,18.9261,18.9261,13506662.0
2017-01-11 09:30:00,22.94,22.99,22.77,22.97,12958220.0,18.9179,18.9591,18.7777,18.9426,12958220.0
2017-01-11 10:00:00,22.97,22.97,22.87,22.93,5771813.0,18.9426,18.9426,18.8602,18.9097,5771813.0
2017-01-11 10:30:00,22.93,22.93,22.8,22.84,5885806.0,18.9097,18.9097,18.8024,18.8354,5885806.0
2017-01-11 11:00:00,22.84,22.93,22.8,22.81,5972509.0,18.8354,18.9097,18.8024,18.8107,5972509.0
2017-01-11 11:30:00,22.81,22.94,22.75,22.92,8176319.0,18.8107,18.9179,18.7612,18.9014,8176319.0
2017-01-11 12:00:00,22.92,22.96,22.8,22.88,5215525.0,18.9014,18.9344,18.8024,18.8684,5215525.0
2017-01-11 12:30:00,22.88,22.91,22.76,22.89,5554262.0,18.8684,18.8932,18.7695,18.8767,5554262.0
2017-01-11 13:00:00,22.89,22.91,22.72,22.75,6077703.0,18.8767,18.8932,18.7365,18.7612,6077703.0
2017-01-11 13:30:00,22.75,22.84,22.73,22.8,3739468.0,18.7612,18.8354,18.7447,18.8024,3739468.0
2017-01-11 14:00:00,22.8,22.88,22.79,22.86,4690733.0,18.8024,18.8684,18.7942,18.8519,4690733.0
2017-01-11 14:30:00,22.86,22.92,22.85,22.92,4288419.0,18.8519,18.9014,18.8437,18.9014,4288419.0
2017-01-11 15:00:00,22.91,23.04,22.91,23.0,7782715.0,18.8932,19.0004,18.8932,18.9674,7782715.0
2017-01-11 15:30:00,23.0,23.07,22.99,23.07,10664709.0,18.9674,19.0251,18.9591,19.0251,10664709.0
2017-01-12 09:30:00,23.02,23.12,22.88,22.91,16299779.0,18.9839,19.0663,18.8684,18.8932,16299779.0
2017-01-12 10:00:00,22.91,22.92,22.76,22.83,11368416.0,18.8932,18.9014,18.7695,18.8272,11368416.0
2017-01-12 10:30:00,22.83,22.83,22.63,22.69,11056422.0,18.8272,18.8272,18.6623,18.7117,11056422.0
2017-01-12 11:00:00,22.68,22.75,22.61,22.74,8355810.0,18.7035,18.7612,18.6458,18.753,8355810.0
2017-01-12 11:30:00,22.74,22.79,22.67,22.69,9142516.0,18.753,18.7942,18.6952,18.7117,9142516.0
2017-01-12 12:00:00,22.7,22.81,22.67,22.79,5764339.0,18.72,18.8107,18.6952,18.7942,5764339.0
2017-01-12 12:30:00,22.8,22.85,22.78,22.81,5479175.0,18.8024,18.8437,18.786,18.8107,5479175.0
2017-01-12 13:00:00,22.8,22.84,22.77,22.83,3453751.0,18.8024,18.8354,18.7777,18.8272,3453751.0
2017-01-12 13:30:00,22.83,22.88,22.81,22.85,4379224.0,18.8272,18.8684,18.8107,18.8437,4379224.0
2017-01-12 14:00:00,22.85,22.88,22.82,22.87,3664510.0,18.8437,18.8684,18.8189,18.8602,3664510.0
2017-01-12 14:30:00,22.87,22.95,22.84,22.95,6071063.0,18.8602,18.9261,18.8354,18.9261,6071063.0
2017-01-12 15:00:00,22.95,22.95,22.84,22.95,9403729.0,18.9261,18.9261,18.8354,18.9261,9403729.0
2017-01-12 15:30:00,22.95,22.97,22.88,22.94,15825103.0,18.9261,18.9426,18.8684,18.9179,15825103.0
2017-01-13 09:30:00,23.21,23.41,23.11,23.25,40525911.0,19.1406,19.3055,19.0581,19.1735,40525911.0
2017-01-13 10:00:00,23.25,23.35,23.08,23.18,16912546.0,19.1735,19.256,19.0334,19.1158,16912546.0
2017-01-13 10:30:00,23.18,23.26,23.04,23.09,10062879.0,19.1158,19.1818,19.0004,19.0416,10062879.0
2017-01-13 11:00:00,23.08,23.2,23.06,23.19,7354579.0,19.0334,19.1323,19.0169,19.1241,7354579.0
2017-01-13 11:30:00,23.19,23.22,23.1,23.11,6164749.0,19.1241,19.1488,19.0498,19.0581,6164749.0
2017-01-13 12:00:00,23.1,23.11,22.92,22.93,10187981.0,19.0498,19.0581,18.9014,18.9097,10187981.0
2017-01-13 12:30:00,22.93,23.01,22.92,22.99,5652148.0,18.9097,18.9756,18.9014,18.9591,5652148.0
2017-01-13 13:00:00,22.99,23.06,22.97,23.0,4644312.0,18.9591,19.0169,18.9426,18.9674,4644312.0
2017-01-13 13:30:00,23.01,23.02,22.92,22.93,4342196.0,18.9756,18.9839,18.9014,18.9097,4342196.0
2017-01-13 14:00:00,22.93,22.94,22.8,22.81,6193206.0,18.9097,18.9179,18.8024,18.8107,6193206.0
2017-01-13 14:30:00,22.8,22.97,22.8,22.96,5861488.0,18.8024,18.9426,18.8024,18.9344,5861488.0
2017-01-13 15:00:00,22.96,23.01,22.94,23.0,7032424.0,18.9344,18.9756,18.9179,18.9674,7032424.0
2017-01-13 15:30:00,23.01,23.07,22.96,23.0,15070603.0,18.9756,19.0251,18.9344,18.9674,15070603.0
2017-01-17 09:30:00,22.68,22.79,22.41,22.43,24767046.0,18.7035,18.7942,18.4808,18.4973,24767046.0
2017-01-17 10:00:00,22.44,22.53,22.33,22.47,14798701.0,18.5056,18.5798,18.4149,18.5303,14798701.0
2017-01-17 10:30:00,22.47,22.47,22.35,22.39,10417020.0,18.5303,18.5303,18.4313,18.4643,10417020.0
2017-01-17 11:00:00,22.39,22.42,22.3,22.39,10034726.0,18.4643,18.4891,18.3901,18.4643,10034726.0
2017-01-17 11:30:00,22.38,22.42,22.35,22.39,6514992.0,18.4561,18.4891,18.4313,18.4643,6514992.0
2017-01-17 12:00:00,22.39,22.41,22.26,22.33,8059832.0,18.4643,18.4808,18.3571,18.4149,8059832.0
2017-01-17 12:30:00,22.34,22.37,22.28,22.3,5210271.0,18.4231,18.4478,18.3736,18.3901,5210271.0
2017-01-17 13:00:00,22.3,22.35,22.28,22.3,5171473.0,18.3901,18.4313,18.3736,18.3901,5171473.0
2017-01-17 13:30:00,22.31,22.31,22.25,22.28,5825806.0,18.3984,18.3984,18.3489,18.3736,5825806.0
2017-01-17 14:00:00,22.28,22.31,22.12,22.14,8717831.0,18.3736,18.3984,18.2417,18.2582,8717831.0
2017-01-17 14:30:00,22.13,22.15,22.03,22.11,13094998.0,18.2499,18.2664,18.1675,18.2334,13094998.0
2017-01-17 15:00:00,22.11,22.15,22.06,22.09,8270011.0,18.2334,18.2664,18.1922,18.2169,8270011.0
2017-01-17 15:30:00,22.09,22.11,22.01,22.05,20155703.0,18.2169,18.2334,18.151,18.1839,20155703.0
2017-01-18 09:30:00,22.3,22.49,22.1,22.46,27835377.0,18.3901,18.5468,18.2252,18.5221,27835377.0
2017-01-18 10:00:00,22.46,22.58,22.43,22.53,13711581.0,18.5221,18.621,18.4973,18.5798,13711581.0
2017-01-18 10:30:00,22.54,22.55,22.38,22.44,9963196.0,18.588,18.5963,18.4561,18.5056,9963196.0
2017-01-18 11:00:00,22.45,22.47,22.36,22.41,6195277.0,18.5138,18.5303,18.4396,18.4808,6195277.0
2017-01-18 11:30:00,22.41,22.44,22.3,22.32,6175268.0,18.4808,18.5056,18.3901,18.4066,6175268.0
2017-01-18 12:00:00,22.31,22.37,22.22,22.23,7164900.0,18.3984,18.4478,18.3241,18.3324,7164900.0
2017-01-18 12:30:00,22.23,22.35,22.18,22.34,5582733.0,18.3324,18.4313,18.2912,18.4231,5582733.0
2017-01-18 13:00:00,22.34,22.41,22.33,22.39,3332473.0,18.4231,18.4808,18.4149,18.4643,3332473.0
2017-01-18 13:30:00,22.38,22.43,22.37,22.38,3463353.0,18.4561,18.4973,18.4478,18.4561,3463353.0
2017-01-18 14:00:00,22.38,22.54,22.38,22.51,6286160.0,18.4561,18.588,18.4561,18.5633,6286160.0
2017-01-18 14:30:00,22.52,22.52,22.44,22.46,3141975.0,18.5715,18.5715,18.5056,18.5221,3141975.0
2017-01-18 15:00:00,22.46,22.55,22.46,22.5,6170392.0,18.5221,18.5963,18.5221,18.555,6170392.0
2017-01-18 15:30:00,22.49,22.65,22.48,22.63,17358881.0,18.5468,18.6787,18.5386,18.6623,17358881.0
2017-01-19 09:30:00,22.73,22.81,22.47,22.55,14463331.0,18.7447,18.8107,18.5303,18.5963,14463331.0
2017-01-19 10:00:00,22.55,22.73,22.41,22.7,10374342.0,18.5963,18.7447,18.4808,18.72,10374342.0
2017-01-19 10:30:00,22.69,22.71,22.6,22.62,5137102.0,18.7117,18.7282,18.6375,18.654,5137102.0
2017-01-19 11:00:00,22.62,22.68,22.54,22.64,5432172.0,18.654,18.7035,18.588,18.6705,5432172.0
2017-01-19 11:30:00,22.64,22.67,22.57,22.64,3397798.0,18.6705,18.6952,18.6128,18.6705,3397798.0
2017-01-19 12:00:00,22.64,22.66,22.6,22.65,2648621.0,18.6705,18.687,18.6375,18.6787,2648621.0
2017-01-19 12:30:00,22.64,22.66,22.6,22.63,2971073.0,18.6705,18.687,18.6375,18.6623,2971073.0
2017-01-19 13:00:00,22.63,22.66,22.57,22.58,2837932.0,18.6623,18.687,18.6128,18.621,2837932.0
2017-01-19 13:30:00,22.58,22.63,22.57,22.59,2290909.0,18.621,18.6623,18.6128,18.6293,2290909.0
2017-01-19 14:00:00,22.59,22.59,22.46,22.55,5376155.0,18.6293,18.6293,18.5221,18.5963,5376155.0
2017-01-19 14:30:00,22.55,22.56,22.48,22.51,3831779.0,18.5963,18.6045,18.5386,18.5633,3831779.0
2017-01-19 15:00:00,22.51,22.56,22.46,22.53,3256972.0,18.5633,18.6045,18.5221,18.5798,3256972.0
2017-01-19 15:30:00,22.53,22.55,22.5,22.53,7941405.0,18.5798,18.5963,18.555,18.5798,7941405.0
2017-01-20 09:30:00,22.66,22.77,22.62,22.68,17754983.0,18.687,18.7777,18.654,18.7035,17754983.0
2017-01-20 10:00:00,22.68,22.74,22.65,22.7,7518112.0,18.7035,18.753,18.6787,18.72,7518112.0
2017-01-20 10:30:00,22.69,22.86,22.68,22.83,9541540.0,18.7117,18.8519,18.7035,18.8272,9541540.0
2017-01-20 11:00:00,22.84,22.93,22.82,22.86,6657380.0,18.8354,18.9097,18.8189,18.8519,6657380.0
2017-01-20 11:30:00,22.86,22.9,22.82,22.82,4279202.0,18.8519,18.8849,18.8189,18.8189,4279202.0
2017-01-20 12:00:00,22.83,22.87,22.68,22.8,9325225.0,18.8272,18.8602,18.7035,18.8024,9325225.0
2017-01-20 12:30:00,22.8,22.8,22.65,22.71,5353808.0,18.8024,18.8024,18.6787,18.7282,5353808.0
2017-01-20 13:00:00,22.71,22.8,22.67,22.79,3564048.0,18.7282,18.8024,18.6952,18.7942,3564048.0
2017-01-20 13:30:00,22.79,22.79,22.62,22.65,4301731.0,18.7942,18.7942,18.654,18.6787,4301731.0
2017-01-20 14:00:00,22.65,22.67,22.52,22.58,5467219.0,18.6787,18.6952,18.5715,18.621,5467219.0
2017-01-20 14:30:00,22.59,22.65,22.54,22.63,3585690.0,18.6293,18.6787,18.588,18.6623,3585690.0
2017-01-20 15:00:00,22.63,22.69,22.6,22.6,3877291.0,18.6623,18.7117,18.6375,18.6375,3877291.0
2017-01-20 15:30:00,22.61,22.65,22.59,22.62,9021852.0,18.6458,18.6787,18.6293,18.654,9021852.0
2017-01-23 09:30:00,22.62,22.76,22.53,22.69,10036628.0,18.654,18.7695,18.5798,18.7117,10036628.0
2017-01-23 10:00:00,22.69,22.72,22.53,22.55,6454180.0,18.7117,18.7365,18.5798,18.5963,6454180.0
2017-01-23 10:30:00,22.55,22.59,22.5,22.56,5437195.0,18.5963,18.6293,18.555,18.6045,5437195.0
2017-01-23 11:00:00,22.55,22.59,22.5,22.55,3310638.0,18.5963,18.6293,18.555,18.5963,3310638.0
2017-01-23 11:30:00,22.55,22.56,22.48,22.51,4316048.0,18.5963,18.6045,18.5386,18.5633,4316048.0
2017-01-23 12:00:00,22.51,22.52,22.41,22.48,3927682.0,18.5633,18.5715,18.4808,18.5386,3927682.0
2017-01-23 12:30:00,22.48,22.52,22.48,22.51,2364972.0,18.5386,18.5715,18.5386,18.5633,2364972.0
2017-01-23 13:00:00,22.51,22.56,22.5,22.52,2618711.0,18.5633,18.6045,18.555,18.5715,2618711.0
2017-01-23 13:30:00,22.52,22.62,22.52,22.55,3639464.0,18.5715,18.654,18.5715,18.5963,3639464.0
2017-01-23 14:00:00,22.55,22.57,22.51,22.53,2405766.0,18.5963,18.6128,18.5633,18.5798,2405766.0
2017-01-23 14:30:00,22.53,22.58,22.52,22.57,1933993.0,18.5798,18.621,18.5715,18.6128,1933993.0
2017-01-23 15:00:00,22.57,22.59,22.54,22.57,2487263.0,18.6128,18.6293,18.588,18.6128,2487263.0
2017-01-23 15:30:00,22.57,22.61,22.56,22.57,7656342.0,18.6128,18.6458,18.6045,18.6128,7656342.0
2017-01-24 09:30:00,22.61,22.65,22.48,22.65,11212827.0,18.6458,18.6787,18.5386,18.6787,11212827.0
2017-01-24 10:00:00,22.64,22.82,22.59,22.78,9393672.0,18.6705,18.8189,18.6293,18.786,9393672.0
2017-01-24 10:30:00,22.77,22.9,22.77,22.89,6405005.0,18.7777,18.8849,18.7777,18.8767,6405005.0
2017-01-24 11:00:00,22.89,22.97,22.86,22.93,7583926.0,18.8767,18.9426,18.8519,18.9097,7583926.0
2017-01-24 11:30:00,22.93,22.95,22.87,22.88,5871717.0,18.9097,18.9261,18.8602,18.8684,5871717.0
2017-01-24 12:00:00,22.88,22.98,22.86,22.96,6241142.0,18.8684,18.9509,18.8519,18.9344,6241142.0
2017-01-24 12:30:00,22.96,22.97,22.92,22.96,3159051.0,18.9344,18.9426,18.9014,18.9344,3159051.0
2017-01-24 13:00:00,22.96,22.99,22.94,22.98,3722789.0,18.9344,18.9591,18.9179,18.9509,3722789.0
2017-01-24 13:30:00,22.98,23.05,22.97,23.02,6694274.0,18.9509,19.0086,18.9426,18.9839,6694274.0
2017-01-24 14:00:00,23.02,23.03,22.94,22.96,4525835.0,18.9839,18.9921,18.9179,18.9344,4525835.0
2017-01-24 14:30:00,22.96,23.03,22.96,23.02,4285632.0,18.9344,18.9921,18.9344,18.9839,4285632.0
2017-01-24 15:00:00,23.03,23.1,22.98,23.01,6743489.0,18.9921,19.0498,18.9509,18.9756,6743489.0
2017-01-24 15:30:00,23.02,23.03,22.94,22.94,10796246.0,18.9839,18.9921,18.9179,18.9179,10796246.0
2017-01-25 09:30:00,23.32,23.4,23.28,23.33,18628120.0,19.2313,19.2972,19.1983,19.2395,18628120.0
2017-01-25 10:00:00,23.33,23.33,23.1,23.15,10450147.0,19.2395,19.2395,19.0498,19.0911,10450147.0
2017-01-25 10:30:00,23.14,23.27,23.14,23.27,7743266.0,19.0828,19.19,19.0828,19.19,7743266.0
2017-01-25 11:00:00,23.26,23.33,23.26,23.3,8870635.0,19.1818,19.2395,19.1818,19.2148,8870635.0
2017-01-25 11:30:00,23.3,23.3,23.2,23.29,4630648.0,19.2148,19.2148,19.1323,19.2065,4630648.0
2017-01-25 12:00:00,23.28,23.37,23.26,23.34,6280544.0,19.1983,19.2725,19.1818,19.2478,6280544.0
2017-01-25 12:30:00,23.34,23.38,23.33,23.35,3554382.0,19.2478,19.2808,19.2395,19.256,3554382.0
2017-01-25 13:00:00,23.35,23.4,23.35,23.37,3569176.0,19.256,19.2972,19.256,19.2725,3569176.0
2017-01-25 13:30:00,23.38,23.39,23.33,23.39,2986143.0,19.2808,19.289,19.2395,19.289,2986143.0
2017-01-25 14:00:00,23.39,23.42,23.37,23.42,5315645.0,19.289,19.3137,19.2725,19.3137,5315645.0
2017-01-25 14:30:00,23.42,23.42,23.32,23.33,4219880.0,19.3137,19.3137,19.2313,19.2395,4219880.0
2017-01-25 15:00:00,23.34,23.37,23.3,23.36,5413802.0,19.2478,19.2725,19.2148,19.2643,5413802.0
2017-01-25 15:30:00,23.36,23.42,23.33,23.38,10349640.0,19.2643,19.3137,19.2395,19.2808,10349640.0
2017-01-26 09:30:00,23.41,23.45,23.28,23.42,14939724.0,19.3055,19.3385,19.1983,19.3137,14939724.0
2017-01-26 10:00:00,23.41,23.49,23.35,23.43,7736695.0,19.3055,19.3715,19.256,19.322,7736695.0
2017-01-26 10:30:00,23.42,23.5,23.41,23.48,4999188.0,19.3137,19.3797,19.3055,19.3632,4999188.0
2017-01-26 11:00:00,23.48,23.55,23.44,23.46,6297467.0,19.3632,19.4209,19.3302,19.3467,6297467.0
2017-01-26 11:30:00,23.45,23.46,23.36,23.41,6437654.0,19.3385,19.3467,19.2643,19.3055,6437654.0
2017-01-26 12:00:00,23.41,23.46,23.38,23.42,3381228.0,19.3055,19.3467,19.2808,19.3137,3381228.0
2017-01-26 12:30:00,23.41,23.44,23.38,23.41,2033073.0,19.3055,19.3302,19.2808,19.3055,2033073.0
2017-01-26 13:00:00,23.41,23.42,23.35,23.37,3246178.0,19.3055,19.3137,19.256,19.2725,3246178.0
2017-01-26 13:30:00,23.36,23.39,23.33,23.37,3624906.0,19.2643,19.289,19.2395,19.2725,3624906.0
2017-01-26 14:00:00,23.37,23.4,23.33,23.39,3216104.0,19.2725,19.2972,19.2395,19.289,3216104.0
2017-01-26 14:30:00,23.39,23.45,23.38,23.42,3939226.0,19.289,19.3385,19.2808,19.3137,3939226.0
2017-01-26 15:00:00,23.42,23.46,23.41,23.44,4809272.0,19.3137,19.3467,19.3055,19.3302,4809272.0
2017-01-26 15:30:00,23.45,23.48,23.42,23.44,10037802.0,19.3385,19.3632,19.3137,19.3302,10037802.0
2017-01-27 09:30:00,23.43,23.45,23.28,23.29,11712822.0,19.322,19.3385,19.1983,19.2065,11712822.0
2017-01-27 10:00:00,23.29,23.36,23.28,23.31,4684922.0,19.2065,19.2643,19.1983,19.223,4684922.0
2017-01-27 10:30:00,23.32,23.4,23.3,23.36,3917804.0,19.2313,19.2972,19.2148,19.2643,3917804.0
2017-01-27 11:00:00,23.36,23.4,23.34,23.38,2543681.0,19.2643,19.2972,19.2478,19.2808,2543681.0
2017-01-27 11:30:00,23.38,23.42,23.34,23.41,3398246.0,19.2808,19.3137,19.2478,19.3055,3398246.0
2017-01-27 12:00:00,23.42,23.42,23.35,23.36,3033883.0,19.3137,19.3137,19.256,19.2643,3033883.0
2017-01-27 12:30:00,23.36,23.42,23.34,23.4,3157585.0,19.2643,19.3137,19.2478,19.2972,3157585.0
2017-01-27 13:00:00,23.4,23.44,23.39,23.44,1921274.0,19.2972,19.3302,19.289,19.3302,1921274.0
2017-01-27 13:30:00,23.43,23.44,23.38,23.38,1713937.0,19.322,19.3302,19.2808,19.2808,1713937.0
2017-01-27 14:00:00,23.39,23.4,23.33,23.37,2487319.0,19.289,19.2972,19.2395,19.2725,2487319.0
2017-01-27 14:30:00,23.38,23.38,23.33,23.38,2629093.0,19.2808,19.2808,19.2395,19.2808,2629093.0
2017-01-27 15:00:00,23.38,23.39,23.33,23.33,3163248.0,19.2808,19.289,19.2395,19.2395,3163248.0
2017-01-27 15:30:00,23.34,23.35,23.32,23.34,6171870.0,19.2478,19.256,19.2313,19.2478,6171870.0
2017-01-30 09:30:00,23.2,23.2,22.82,22.92,21764018.0,19.1323,19.1323,18.8189,18.9014,21764018.0
2017-01-30 10:00:00,22.91,22.94,22.81,22.88,8066084.0,18.8932,18.9179,18.8107,18.8684,8066084.0
2017-01-30 10:30:00,22.88,22.91,22.71,22.78,9142138.0,18.8684,18.8932,18.7282,18.786,9142138.0
2017-01-30 11:00:00,22.77,22.83,22.74,22.77,5326242.0,18.7777,18.8272,18.753,18.7777,5326242.0
2017-01-30 11:30:00,22.77,22.87,22.76,22.85,4948276.0,18.7777,18.8602,18.7695,18.8437,4948276.0
2017-01-30 12:00:00,22.85,22.9,22.83,22.88,3208178.0,18.8437,18.8849,18.8272,18.8684,3208178.0
2017-01-30 12:30:00,22.89,22.89,22.81,22.84,3061762.0,18.8767,18.8767,18.8107,18.8354,3061762.0
2017-01-30 13:00:00,22.83,22.89,22.81,22.85,3179948.0,18.8272,18.8767,18.8107,18.8437,3179948.0
2017-01-30 13:30:00,22.85,22.86,22.78,22.79,3293509.0,18.8437,18.8519,18.786,18.7942,3293509.0
2017-01-30 14:00:00,22.8,22.91,22.79,22.89,3835196.0,18.8024,18.8932,18.7942,18.8767,3835196.0
2017-01-30 14:30:00,22.89,22.93,22.86,22.87,3191204.0,18.8767,18.9097,18.8519,18.8602,3191204.0
2017-01-30 15:00:00,22.88,22.88,22.83,22.85,3366262.0,18.8684,18.8684,18.8272,18.8437,3366262.0
2017-01-30 15:30:00,22.85,22.95,22.85,22.94,10879765.0,18.8437,18.9261,18.8437,18.9179,10879765.0
2017-01-31 09:30:00,22.77,23.03,22.75,22.86,13842444.0,18.7777,18.9921,18.7612,18.8519,13842444.0
2017-01-31 10:00:00,22.87,22.87,22.7,22.76,10710995.0,18.8602,18.8602,18.72,18.7695,10710995.0
2017-01-31 10:30:00,22.77,22.79,22.65,22.68,6367348.0,18.7777,18.7942,18.6787,18.7035,6367348.0
2017-01-31 11:00:00,22.68,22.73,22.65,22.7,4832836.0,18.7035,18.7447,18.6787,18.72,4832836.0
2017-01-31 11:30:00,22.69,22.71,22.61,22.63,6274067.0,18.7117,18.7282,18.6458,18.6623,6274067.0
2017-01-31 12:00:00,22.62,22.67,22.58,22.65,5313553.0,18.654,18.6952,18.621,18.6787,5313553.0
2017-01-31 12:30:00,22.64,22.66,22.61,22.63,2337749.0,18.6705,18.687,18.6458,18.6623,2337749.0
2017-01-31 13:00:00,22.63,22.64,22.57,22.62,2541499.0,18.6623,18.6705,18.6128,18.654,2541499.0
2017-01-31 13:30:00,22.62,22.63,22.54,22.55,4053371.0,18.654,18.6623,18.588,18.5963,4053371.0
2017-01-31 14:00:00,22.56,22.57,22.5,22.54,4879462.0,18.6045,18.6128,18.555,18.588,4879462.0
2017-01-31 14:30:00,22.54,22.66,22.51,22.65,5056412.0,18.588,18.687,18.5633,18.6787,5056412.0
2017-01-31 15:00:00,22.66,22.72,22.65,22.68,5493745.0,18.687,18.7365,18.6787,18.7035,5493745.0
2017-01-31 15:30:00,22.68,22.73,22.61,22.65,11707960.0,18.7035,18.7447,18.6458,18.6787,11707960.0
2017-02-01 09:30:00,22.97,23.08,22.95,23.02,18577997.0,18.9426,19.0334,18.9261,18.9839,18577997.0
2017-02-01 10:00:00,23.03,23.22,23.02,23.21,14894152.0,18.9921,19.1488,18.9839,19.1406,14894152.0
2017-02-01 10:30:00,23.21,23.22,23.03,23.04,8444187.0,19.1406,19.1488,18.9921,19.0004,8444187.0
2017-02-01 11:00:00,23.04,23.12,23.03,23.06,4454610.0,19.0004,19.0663,18.9921,19.0169,4454610.0
2017-02-01 11:30:00,23.06,23.1,22.95,22.96,6111460.0,19.0169,19.0498,18.9261,18.9344,6111460.0
2017-02-01 12:00:00,22.97,22.99,22.91,22.99,3645403.0,18.9426,18.9591,18.8932,18.9591,3645403.0
2017-02-01 12:30:00,22.98,23.03,22.96,23.02,3859786.0,18.9509,18.9921,18.9344,18.9839,3859786.0
2017-02-01 13:00:00,23.02,23.08,22.99,23.02,4530971.0,18.9839,19.0334,18.9591,18.9839,4530971.0
2017-02-01 13:30:00,23.02,23.1,23.01,23.05,3360559.0,18.9839,19.0498,18.9756,19.0086,3360559.0
2017-02-01 14:00:00,23.05,23.09,22.91,22.99,7471648.0,19.0086,19.0416,18.8932,18.9591,7471648.0
2017-02-01 14:30:00,23.0,23.0,22.82,22.87,6565185.0,18.9674,18.9674,18.8189,18.8602,6565185.0
2017-02-01 15:00:00,22.87,22.95,22.85,22.92,6300171.0,18.8602,18.9261,18.8437,18.9014,6300171.0
2017-02-01 15:30:00,22.92,22.95,22.85,22.87,8526704.0,18.9014,18.9261,18.8437,18.8602,8526704.0
2017-02-02 09:30:00,22.74,22.79,22.58,22.7,14527965.0,18.753,18.7942,18.621,18.72,14527965.0
2017-02-02 10:00:00,22.69,22.71,22.51,22.59,12143580.0,18.7117,18.7282,18.5633,18.6293,12143580.0
2017-02-02 10:30:00,22.59,22.7,22.54,22.7,7033790.0,18.6293,18.72,18.588,18.72,7033790.0
2017-02-02 11:00:00,22.7,22.77,22.62,22.62,6796583.0,18.72,18.7777,18.654,18.654,6796583.0
2017-02-02 11:30:00,22.63,22.67,22.55,22.55,6186435.0,18.6623,18.6952,18.5963,18.5963,6186435.0
2017-02-02 12:00:00,22.55,22.66,22.52,22.64,5333081.0,18.5963,18.687,18.5715,18.6705,5333081.0
2017-02-02 12:30:00,22.63,22.72,22.63,22.72,3696025.0,18.6623,18.7365,18.6623,18.7365,3696025.0
2017-02-02 13:00:00,22.73,22.73,22.66,22.67,2590557.0,18.7447,18.7447,18.687,18.6952,2590557.0
2017-02-02 13:30:00,22.67,22.73,22.65,22.71,2917176.0,18.6952,18.7447,18.6787,18.7282,2917176.0
2017-02-02 14:00:00,22.72,22.73,22.62,22.64,3451947.0,18.7365,18.7447,18.654,18.6705,3451947.0
2017-02-02 14:30:00,22.64,22.65,22.58,22.64,4924860.0,18.6705,18.6787,18.621,18.6705,4924860.0
2017-02-02 15:00:00,22.64,22.73,22.61,22.73,4565763.0,18.6705,18.7447,18.6458,18.7447,4565763.0
2017-02-02 15:30:00,22.73,22.74,22.68,22.72,7931495.0,18.7447,18.753,18.7035,18.7365,7931495.0
2017-02-03 09:30:00,23.15,23.2,22.95,23.19,21301094.0,19.0911,19.1323,18.9261,19.1241,21301094.0
2017-02-03 10:00:00,23.19,23.22,23.07,23.14,12443124.0,19.1241,19.1488,19.0251,19.0828,12443124.0
2017-02-03 10:30:00,23.14,23.25,23.12,23.25,9106198.0,19.0828,19.1735,19.0663,19.1735,9106198.0
2017-02-03 11:00:00,23.25,23.34,23.21,23.25,12392871.0,19.1735,19.2478,19.1406,19.1735,12392871.0
2017-02-03 11:30:00,23.25,23.29,23.2,23.22,6021946.0,19.1735,19.2065,19.1323,19.1488,6021946.0
2017-02-03 12:00:00,23.22,23.29,23.21,23.23,4821979.0,19.1488,19.2065,19.1406,19.1571,4821979.0
2017-02-03 12:30:00,23.23,23.28,23.23,23.27,2877156.0,19.1571,19.1983,19.1571,19.19,2877156.0
2017-02-03 13:00:00,23.27,23.34,23.27,23.29,6051162.0,19.19,19.2478,19.19,19.2065,6051162.0
2017-02-03 13:30:00,23.29,23.32,23.26,23.28,4658519.0,19.2065,19.2313,19.1818,19.1983,4658519.0
2017-02-03 14:00:00,23.28,23.31,23.24,23.26,3327901.0,19.1983,19.223,19.1653,19.1818,3327901.0
2017-02-03 14:30:00,23.27,23.34,23.25,23.33,4553040.0,19.19,19.2478,19.1735,19.2395,4553040.0
2017-02-03 15:00:00,23.33,23.35,23.27,23.29,6147900.0,19.2395,19.256,19.19,19.2065,6147900.0
2017-02-03 15:30:00,23.3,23.33,23.25,23.27,12613060.0,19.2148,19.2395,19.1735,19.19,12613060.0
2017-02-06 09:30:00,23.15,23.38,23.1,23.32,14002624.0,19.0911,19.2808,19.0498,19.2313,14002624.0
2017-02-06 10:00:00,23.32,23.38,23.26,23.32,6261799.0,19.2313,19.2808,19.1818,19.2313,6261799.0
2017-02-06 10:30:00,23.32,23.32,23.22,23.23,8223246.0,19.2313,19.2313,19.1488,19.1571,8223246.0
2017-02-06 11:00:00,23.23,23.29,23.2,23.29,4909338.0,19.1571,19.2065,19.1323,19.2065,4909338.0
2017-02-06 11:30:00,23.29,23.33,23.21,23.24,4914545.0,19.2065,19.2395,19.1406,19.1653,4914545.0
2017-02-06 12:00:00,23.24,23.27,23.19,23.26,4247605.0,19.1653,19.19,19.1241,19.1818,4247605.0
2017-02-06 12:30:00,23.26,23.27,23.18,23.19,3735959.0,19.1818,19.19,19.1158,19.1241,3735959.0
2017-02-06 13:00:00,23.19,23.21,23.13,23.19,4200515.0,19.1241,19.1406,19.0746,19.1241,4200515.0
2017-02-06 13:30:00,23.19,23.19,23.15,23.18,2448308.0,19.1241,19.1241,19.0911,19.1158,2448308.0
2017-02-06 14:00:00,23.19,23.19,23.11,23.12,3379469.0,19.1241,19.1241,19.0581,19.0663,3379469.0
2017-02-06 14:30:00,23.11,23.14,23.09,23.13,4653020.0,19.0581,19.0828,19.0416,19.0746,4653020.0
2017-02-06 15:00:00,23.13,23.14,23.1,23.11,2858198.0,19.0746,19.0828,19.0498,19.0581,2858198.0
2017-02-06 15:30:00,23.11,23.13,23.07,23.11,10876760.0,19.0581,19.0746,19.0251,19.0581,10876760.0
2017-02-07 09:30:00,23.28,23.29,23.09,23.19,12275241.0,19.1983,19.2065,19.0416,19.1241,12275241.0
2017-02-07 10:00:00,23.19,23.21,23.08,23.08,6903419.0,19.1241,19.1406,19.0334,19.0334,6903419.0
2017-02-07 10:30:00,23.09,23.14,23.02,23.12,6990858.0,19.0416,19.0828,18.9839,19.0663,6990858.0
2017-02-07 11:00:00,23.12,23.18,23.08,23.1,4810489.0,19.0663,19.1158,19.0334,19.0498,4810489.0
2017-02-07 11:30:00,23.09,23.13,23.08,23.09,3344617.0,19.0416,19.0746,19.0334,19.0416,3344617.0
2017-02-07 12:00:00,23.09,23.13,23.0,23.0,4290348.0,19.0416,19.0746,18.9674,18.9674,4290348.0
2017-02-07 12:30:00,23.0,23.04,22.95,22.96,4888475.0,18.9674,19.0004,18.9261,18.9344,4888475.0
2017-02-07 13:00:00,22.96,22.97,22.9,22.96,5062475.0,18.9344,18.9426,18.8849,18.9344,5062475.0
2017-02-07 13:30:00,22.96,22.98,22.92,22.96,2623465.0,18.9344,18.9509,18.9014,18.9344,2623465.0
2017-02-07 14:00:00,22.96,22.98,22.92,22.95,2258806.0,18.9344,18.9509,18.9014,18.9261,2258806.0
2017-02-07 14:30:00,22.95,22.97,22.9,22.9,2691136.0,18.9261,18.9426,18.8849,18.8849,2691136.0
2017-02-07 15:00:00,22.91,22.96,22.87,22.88,5663725.0,18.8932,18.9344,18.8602,18.8684,5663725.0
2017-02-07 15:30:00,22.88,22.91,22.86,22.88,10317457.0,18.8684,18.8932,18.8519,18.8684,10317457.0
2017-02-08 09:30:00,22.73,22.73,22.52,22.55,18701380.0,18.7447,18.7447,18.5715,18.5963,18701380.0
2017-02-08 10:00:00,22.55,22.6,22.46,22.51,12759466.0,18.5963,18.6375,18.5221,18.5633,12759466.0
2017-02-08 10:30:00,22.51,22.57,22.45,22.54,10829691.0,18.5633,18.6128,18.5138,18.588,10829691.0
2017-02-08 11:00:00,22.54,22.65,22.54,22.58,7163693.0,18.588,18.6787,18.588,18.621,7163693.0
2017-02-08 11:30:00,22.58,22.59,22.51,22.53,4801181.0,18.621,18.6293,18.5633,18.5798,4801181.0
2017-02-08 12:00:00,22.53,22.58,22.51,22.57,3747847.0,18.5798,18.621,18.5633,18.6128,3747847.0
2017-02-08 12:30:00,22.57,22.57,22.51,22.52,3255288.0,18.6128,18.6128,18.5633,18.5715,3255288.0
2017-02-08 13:00:00,22.53,22.64,22.52,22.63,4185188.0,18.5798,18.6705,18.5715,18.6623,4185188.0
2017-02-08 13:30:00,22.64,22.68,22.62,22.65,3917495.0,18.6705,18.7035,18.654,18.6787,3917495.0
2017-02-08 14:00:00,22.66,22.66,22.61,22.64,3628300.0,18.687,18.687,18.6458,18.6705,3628300.0
2017-02-08 14:30:00,22.64,22.66,22.6,22.61,3672049.0,18.6705,18.687,18.6375,18.6458,3672049.0
2017-02-08 15:00:00,22.62,22.68,22.6,22.67,5566715.0,18.654,18.7035,18.6375,18.6952,5566715.0
2017-02-08 15:30:00,22.68,22.7,22.65,22.67,8804813.0,18.7035,18.72,18.6787,18.6952,8804813.0
2017-02-09 09:30:00,22.76,22.82,22.64,22.72,10861407.0,18.7695,18.8189,18.6705,18.7365,10861407.0
2017-02-09 10:00:00,22.72,22.95,22.71,22.92,11346101.0,18.7365,18.9261,18.7282,18.9014,11346101.0
2017-02-09 10:30:00,22.92,23.07,22.91,23.02,13333057.0,18.9014,19.0251,18.8932,18.9839,13333057.0
2017-02-09 11:00:00,23.02,23.15,23.0,23.12,8701299.0,18.9839,19.0911,18.9674,19.0663,8701299.0
2017-02-09 11:30:00,23.12,23.14,23.06,23.11,6650545.0,19.0663,19.0828,19.0169,19.0581,6650545.0
2017-02-09 12:00:00,23.11,23.15,23.03,23.05,6328317.0,19.0581,19.0911,18.9921,19.0086,6328317.0
2017-02-09 12:30:00,23.05,23.09,23.02,23.07,4098202.0,19.0086,19.0416,18.9839,19.0251,4098202.0
2017-02-09 13:00:00,23.08,23.1,23.05,23.06,2738619.0,19.0334,19.0498,19.0086,19.0169,2738619.0
2017-02-09 13:30:00,23.07,23.11,23.03,23.11,2711483.0,19.0251,19.0581,18.9921,19.0581,2711483.0
2017-02-09 14:00:00,23.1,23.12,23.03,23.04,3689861.0,19.0498,19.0663,18.9921,19.0004,3689861.0
2017-02-09 14:30:00,23.04,23.1,23.04,23.1,3506243.0,19.0004,19.0498,19.0004,19.0498,3506243.0
2017-02-09 15:00:00,23.1,23.15,23.09,23.13,6988596.0,19.0498,19.0911,19.0416,19.0746,6988596.0
2017-02-09 15:30:00,23.13,23.15,23.1,23.11,10449822.0,19.0746,19.0911,19.0498,19.0581,10449822.0
2017-02-10 09:30:00,23.19,23.24,23.01,23.05,11810992.0,19.1241,19.1653,18.9756,19.0086,11810992.0
2017-02-10 10:00:00,23.06,23.06,22.97,22.99,8152704.0,19.0169,19.0169,18.9426,18.9591,8152704.0
2017-02-10 10:30:00,22.98,23.14,22.97,23.05,8083995.0,18.9509,19.0828,18.9426,19.0086,8083995.0
2017-02-10 11:00:00,23.05,23.06,23.0,23.01,4343618.0,19.0086,19.0169,18.9674,18.9756,4343618.0
2017-02-10 11:30:00,23.01,23.03,22.98,22.99,3429194.0,18.9756,18.9921,18.9509,18.9591,3429194.0
2017-02-10 12:00:00,22.98,23.05,22.98,23.04,2552915.0,18.9509,19.0086,18.9509,19.0004,2552915.0
2017-02-10 12:30:00,23.04,23.05,22.96,22.96,2881192.0,19.0004,19.0086,18.9344,18.9344,2881192.0
2017-02-10 13:00:00,22.96,23.02,22.96,23.02,4189599.0,18.9344,18.9839,18.9344,18.9839,4189599.0
2017-02-10 13:30:00,23.02,23.22,23.01,23.14,12559680.0,18.9839,19.1488,18.9756,19.0828,12559680.0
2017-02-10 14:00:00,23.14,23.17,23.1,23.12,4453636.0,19.0828,19.1076,19.0498,19.0663,4453636.0
2017-02-10 14:30:00,23.13,23.15,23.05,23.09,4789529.0,19.0746,19.0911,19.0086,19.0416,4789529.0
2017-02-10 15:00:00,23.09,23.17,23.08,23.17,5471885.0,19.0416,19.1076,19.0334,19.1076,5471885.0
2017-02-10 15:30:00,23.17,23.18,23.07,23.08,10151586.0,19.1076,19.1158,19.0251,19.0334,10151586.0
2017-02-13 09:30:00,23.17,23.4,23.17,23.37,18925915.0,19.1076,19.2972,19.1076,19.2725,18925915.0
2017-02-13 10:00:00,23.37,23.45,23.36,23.43,11028262.0,19.2725,19.3385,19.2643,19.322,11028262.0
2017-02-13 10:30:00,23.43,23.46,23.4,23.46,8797293.0,19.322,19.3467,19.2972,19.3467,8797293.0
2017-02-13 11:00:00,23.46,23.48,23.42,23.48,6233086.0,19.3467,19.3632,19.3137,19.3632,6233086.0
2017-02-13 11:30:00,23.48,23.48,23.41,23.42,4190948.0,19.3632,19.3632,19.3055,19.3137,4190948.0
2017-02-13 12:00:00,23.42,23.46,23.4,23.44,4357922.0,19.3137,19.3467,19.2972,19.3302,4357922.0
2017-02-13 12:30:00,23.44,23.47,23.44,23.47,4485480.0,19.3302,19.355,19.3302,19.355,4485480.0
2017-02-13 13:00:00,23.46,23.5,23.45,23.5,5302543.0,19.3467,19.3797,19.3385,19.3797,5302543.0
2017-02-13 13:30:00,23.5,23.54,23.48,23.49,6606930.0,19.3797,19.4127,19.3632,19.3715,6606930.0
2017-02-13 14:00:00,23.5,23.51,23.43,23.45,3414321.0,19.3797,19.388,19.322,19.3385,3414321.0
2017-02-13 14:30:00,23.44,23.46,23.42,23.44,3473625.0,19.3302,19.3467,19.3137,19.3302,3473625.0
2017-02-13 15:00:00,23.44,23.45,23.4,23.42,3177234.0,19.3302,19.3385,19.2972,19.3137,3177234.0
2017-02-13 15:30:00,23.42,23.48,23.39,23.39,9115977.0,19.3137,19.3632,19.289,19.289,9115977.0
2017-02-14 09:30:00,23.4,23.47,23.33,23.34,8575665.0,19.2972,19.355,19.2395,19.2478,8575665.0
2017-02-14 10:00:00,23.34,23.83,23.34,23.69,20924436.0,19.2478,19.6519,19.2478,19.5364,20924436.0
2017-02-14 10:30:00,23.68,23.91,23.66,23.87,12820649.0,19.5282,19.7178,19.5117,19.6848,12820649.0
2017-02-14 11:00:00,23.87,23.97,23.81,23.96,9959900.0,19.6848,19.7673,19.6354,19.7591,9959900.0
2017-02-14 11:30:00,23.96,23.96,23.8,23.88,7017139.0,19.7591,19.7591,19.6271,19.6931,7017139.0
2017-02-14 12:00:00,23.87,23.89,23.82,23.83,3937191.0,19.6848,19.7013,19.6436,19.6519,3937191.0
2017-02-14 12:30:00,23.84,24.03,23.83,24.02,7011815.0,19.6601,19.8168,19.6519,19.8085,7011815.0
2017-02-14 13:00:00,24.02,24.17,24.0,24.08,10841616.0,19.8085,19.9322,19.792,19.858,10841616.0
2017-02-14 13:30:00,24.07,24.11,24.02,24.07,5595931.0,19.8498,19.8828,19.8085,19.8498,5595931.0
2017-02-14 14:00:00,24.06,24.14,24.05,24.09,4645342.0,19.8415,19.9075,19.8333,19.8663,4645342.0
2017-02-14 14:30:00,24.1,24.14,24.07,24.1,4611571.0,19.8745,19.9075,19.8498,19.8745,4611571.0
2017-02-14 15:00:00,24.1,24.13,24.05,24.05,6736293.0,19.8745,19.8993,19.8333,19.8333,6736293.0
2017-02-14 15:30:00,24.05,24.09,23.97,23.98,17884673.0,19.8333,19.8663,19.7673,19.7756,17884673.0
2017-02-15 09:30:00,24.34,24.44,24.11,24.4,27361499.0,20.0724,20.1549,19.8828,20.1219,27361499.0
2017-02-15 10:00:00,24.39,24.42,24.22,24.35,13194966.0,20.1137,20.1384,19.9735,20.0807,13194966.0
2017-02-15 10:30:00,24.35,24.62,24.32,24.61,16269700.0,20.0807,20.3033,20.0559,20.2951,16269700.0
2017-02-15 11:00:00,24.61,24.7,24.56,24.68,13363070.0,20.2951,20.3693,20.2539,20.3528,13363070.0
2017-02-15 11:30:00,24.68,24.7,24.48,24.53,11538237.0,20.3528,20.3693,20.1879,20.2291,11538237.0
2017-02-15 12:00:00,24.53,24.57,24.47,24.56,7387630.0,20.2291,20.2621,20.1796,20.2539,7387630.0
2017-02-15 12:30:00,24.56,24.64,24.54,24.61,5440620.0,20.2539,20.3198,20.2374,20.2951,5440620.0
2017-02-15 13:00:00,24.6,24.66,24.59,24.61,5190679.0,20.2869,20.3363,20.2786,20.2951,5190679.0
2017-02-15 13:30:00,24.61,24.77,24.61,24.75,6966192.0,20.2951,20.427,20.2951,20.4106,6966192.0
2017-02-15 14:00:00,24.75,24.77,24.63,24.67,8080207.0,20.4106,20.427,20.3116,20.3446,8080207.0
2017-02-15 14:30:00,24.66,24.67,24.57,24.61,6168188.0,20.3363,20.3446,20.2621,20.2951,6168188.0
2017-02-15 15:00:00,24.61,24.66,24.53,24.53,8914827.0,20.2951,20.3363,20.2291,20.2291,8914827.0
2017-02-15 15:30:00,24.54,24.61,24.52,24.57,12961121.0,20.2374,20.2951,20.2209,20.2621,12961121.0
2017-02-16 09:30:00,24.54,24.62,24.42,24.43,14621528.0,20.2374,20.3033,20.1384,20.1467,14621528.0
2017-02-16 10:00:00,24.44,24.45,24.33,24.45,11128664.0,20.1549,20.1632,20.0642,20.1632,11128664.0
2017-02-16 10:30:00,24.45,24.55,24.35,24.41,9650029.0,20.1632,20.2456,20.0807,20.1302,9650029.0
2017-02-16 11:00:00,24.41,24.42,24.33,24.39,6098873.0,20.1302,20.1384,20.0642,20.1137,6098873.0
2017-02-16 11:30:00,24.39,24.46,24.38,24.41,4304499.0,20.1137,20.1714,20.1054,20.1302,4304499.0
2017-02-16 12:00:00,24.41,24.43,24.3,24.37,5550344.0,20.1302,20.1467,20.0395,20.0972,5550344.0
2017-02-16 12:30:00,24.37,24.46,24.35,24.41,4027836.0,20.0972,20.1714,20.0807,20.1302,4027836.0
2017-02-16 13:00:00,24.41,24.44,24.35,24.39,2979718.0,20.1302,20.1549,20.0807,20.1137,2979718.0
2017-02-16 13:30:00,24.39,24.41,24.33,24.37,5743143.0,20.1137,20.1302,20.0642,20.0972,5743143.0
2017-02-16 14:00:00,24.37,24.39,24.31,24.35,6445493.0,20.0972,20.1137,20.0477,20.0807,6445493.0
2017-02-16 14:30:00,24.34,24.39,24.31,24.37,3523913.0,20.0724,20.1137,20.0477,20.0972,3523913.0
2017-02-16 15:00:00,24.37,24.48,24.36,24.47,5419938.0,20.0972,20.1879,20.0889,20.1796,5419938.0
2017-02-16 15:30:00,24.47,24.58,24.44,24.57,11384546.0,20.1796,20.2704,20.1549,20.2621,11384546.0
2017-02-17 09:30:00,24.28,24.34,24.2,24.28,15420575.0,20.023,20.0724,19.957,20.023,15420575.0
2017-02-17 10:00:00,24.28,24.36,24.26,24.35,7021031.0,20.023,20.0889,20.0065,20.0807,7021031.0
2017-02-17 10:30:00,24.35,24.38,24.27,24.34,6427829.0,20.0807,20.1054,20.0147,20.0724,6427829.0
2017-02-17 11:00:00,24.34,24.41,24.3,24.34,6739284.0,20.0724,20.1302,20.0395,20.0724,6739284.0
2017-02-17 11:30:00,24.34,24.46,24.33,24.45,4216098.0,20.0724,20.1714,20.0642,20.1632,4216098.0
2017-02-17 12:00:00,24.46,24.48,24.43,24.44,3579388.0,20.1714,20.1879,20.1467,20.1549,3579388.0
2017-02-17 12:30:00,24.44,24.48,24.43,24.46,3117725.0,20.1549,20.1879,20.1467,20.1714,3117725.0
2017-02-17 13:00:00,24.46,24.47,24.38,24.44,2917175.0,20.1714,20.1796,20.1054,20.1549,2917175.0
2017-02-17 13:30:00,24.43,24.5,24.43,24.49,3092459.0,20.1467,20.2044,20.1467,20.1961,3092459.0
2017-02-17 14:00:00,24.49,24.58,24.49,24.54,4708567.0,20.1961,20.2704,20.1961,20.2374,4708567.0
2017-02-17 14:30:00,24.54,24.58,24.53,24.53,3243916.0,20.2374,20.2704,20.2291,20.2291,3243916.0
2017-02-17 15:00:00,24.54,24.55,24.48,24.51,4403965.0,20.2374,20.2456,20.1879,20.2126,4403965.0
2017-02-17 15:30:00,24.5,24.53,24.46,24.51,11547571.0,20.2044,20.2291,20.1714,20.2126,11547571.0
2017-02-21 09:30:00,24.59,24.77,24.58,24.68,12417484.0,20.2786,20.427,20.2704,20.3528,12417484.0
2017-02-21 10:00:00,24.68,24.7,24.64,24.68,5602754.0,20.3528,20.3693,20.3198,20.3528,5602754.0
2017-02-21 10:30:00,24.69,24.75,24.66,24.72,5466511.0,20.3611,20.4106,20.3363,20.3858,5466511.0
2017-02-21 11:00:00,24.71,24.73,24.68,24.7,4983108.0,20.3776,20.3941,20.3528,20.3693,4983108.0
2017-02-21 11:30:00,24.69,24.73,24.66,24.71,5192489.0,20.3611,20.3941,20.3363,20.3776,5192489.0
2017-02-21 12:00:00,24.71,24.74,24.69,24.73,3185757.0,20.3776,20.4023,20.3611,20.3941,3185757.0
2017-02-21 12:30:00,24.73,24.75,24.7,24.71,2678364.0,20.3941,20.4106,20.3693,20.3776,2678364.0
2017-02-21 13:00:00,24.71,24.73,24.7,24.73,2393436.0,20.3776,20.3941,20.3693,20.3941,2393436.0
2017-02-21 13:30:00,24.72,24.73,24.7,24.72,2992728.0,20.3858,20.3941,20.3693,20.3858,2992728.0
2017-02-21 14:00:00,24.71,24.76,24.7,24.76,3008954.0,20.3776,20.4188,20.3693,20.4188,3008954.0
2017-02-21 14:30:00,24.76,24.8,24.74,24.77,4112703.0,20.4188,20.4518,20.4023,20.427,4112703.0
2017-02-21 15:00:00,24.77,24.78,24.73,24.78,5014649.0,20.427,20.4353,20.3941,20.4353,5014649.0
2017-02-21 15:30:00,24.78,24.79,24.75,24.77,8089252.0,20.4353,20.4435,20.4106,20.427,8089252.0
2017-02-22 09:30:00,24.61,24.75,24.54,24.73,13810759.0,20.2951,20.4106,20.2374,20.3941,13810759.0
2017-02-22 10:00:00,24.72,24.75,24.67,24.72,6154704.0,20.3858,20.4106,20.3446,20.3858,6154704.0
2017-02-22 10:30:00,24.71,24.77,24.69,24.74,6191518.0,20.3776,20.427,20.3611,20.4023,6191518.0
2017-02-22 11:00:00,24.75,24.82,24.72,24.77,5350808.0,20.4106,20.4683,20.3858,20.427,5350808.0
2017-02-22 11:30:00,24.76,24.88,24.76,24.86,5250046.0,20.4188,20.5178,20.4188,20.5013,5250046.0
2017-02-22 12:00:00,24.86,24.91,24.83,24.84,4087224.0,20.5013,20.5425,20.4765,20.4848,4087224.0
2017-02-22 12:30:00,24.84,24.86,24.8,24.84,2724314.0,20.4848,20.5013,20.4518,20.4848,2724314.0
2017-02-22 13:00:00,24.85,24.89,24.83,24.87,2544208.0,20.493,20.526,20.4765,20.5095,2544208.0
2017-02-22 13:30:00,24.88,24.9,24.87,24.9,2727849.0,20.5178,20.5343,20.5095,20.5343,2727849.0
2017-02-22 14:00:00,24.9,24.95,24.7,24.85,11284547.0,20.5343,20.5755,20.3693,20.493,11284547.0
2017-02-22 14:30:00,24.85,24.86,24.75,24.77,4682554.0,20.493,20.5013,20.4106,20.427,4682554.0
2017-02-22 15:00:00,24.77,24.83,24.76,24.82,2775584.0,20.427,20.4765,20.4188,20.4683,2775584.0
2017-02-22 15:30:00,24.82,24.83,24.76,24.79,7315189.0,20.4683,20.4765,20.4188,20.4435,7315189.0
2017-02-23 09:30:00,24.79,24.89,24.71,24.78,10848468.0,20.4435,20.526,20.3776,20.4353,10848468.0
2017-02-23 10:00:00,24.78,24.79,24.6,24.68,10440159.0,20.4353,20.4435,20.2869,20.3528,10440159.0
2017-02-23 10:30:00,24.68,24.75,24.56,24.61,9675560.0,20.3528,20.4106,20.2539,20.2951,9675560.0
2017-02-23 11:00:00,24.61,24.63,24.52,24.57,9358034.0,20.2951,20.3116,20.2209,20.2621,9358034.0
2017-02-23 11:30:00,24.57,24.6,24.52,24.53,4975835.0,20.2621,20.2869,20.2209,20.2291,4975835.0
2017-02-23 12:00:00,24.53,24.6,24.51,24.57,4996064.0,20.2291,20.2869,20.2126,20.2621,4996064.0
2017-02-23 12:30:00,24.57,24.6,24.54,24.57,3765537.0,20.2621,20.2869,20.2374,20.2621,3765537.0
2017-02-23 13:00:00,24.56,24.56,24.52,24.53,2882228.0,20.2539,20.2539,20.2209,20.2291,2882228.0
2017-02-23 13:30:00,24.54,24.61,24.53,24.61,3966757.0,20.2374,20.2951,20.2291,20.2951,3966757.0
2017-02-23 14:00:00,24.61,24.61,24.53,24.54,2566639.0,20.2951,20.2951,20.2291,20.2374,2566639.0
2017-02-23 14:30:00,24.55,24.55,24.52,24.53,4298887.0,20.2456,20.2456,20.2209,20.2291,4298887.0
2017-02-23 15:00:00,24.54,24.58,24.51,24.55,5511898.0,20.2374,20.2704,20.2126,20.2456,5511898.0
2017-02-23 15:30:00,24.55,24.58,24.54,24.58,7340007.0,20.2456,20.2704,20.2374,20.2704,7340007.0
2017-02-24 09:30:00,24.13,24.35,24.1,24.21,16865529.0,19.8993,20.0807,19.8745,19.9652,16865529.0
2017-02-24 10:00:00,24.21,24.3,24.16,24.18,8549586.0,19.9652,20.0395,19.924,19.9405,8549586.0
2017-02-24 10:30:00,24.18,24.23,24.15,24.22,7571314.0,19.9405,19.9817,19.9157,19.9735,7571314.0
2017-02-24 11:00:00,24.22,24.28,24.2,24.23,4596876.0,19.9735,20.023,19.957,19.9817,4596876.0
2017-02-24 11:30:00,24.22,24.25,24.14,24.14,5376888.0,19.9735,19.9982,19.9075,19.9075,5376888.0
2017-02-24 12:00:00,24.14,24.19,24.12,24.16,4341400.0,19.9075,19.9487,19.891,19.924,4341400.0
2017-02-24 12:30:00,24.16,24.16,24.11,24.11,4136562.0,19.924,19.924,19.8828,19.8828,4136562.0
2017-02-24 13:00:00,24.11,24.13,24.02,24.03,6755765.0,19.8828,19.8993,19.8085,19.8168,6755765.0
2017-02-24 13:30:00,24.04,24.12,24.03,24.12,4167344.0,19.825,19.891,19.8168,19.891,4167344.0
2017-02-24 14:00:00,24.12,24.12,24.05,24.1,3283809.0,19.891,19.891,19.8333,19.8745,3283809.0
2017-02-24 14:30:00,24.1,24.14,24.06,24.07,4089245.0,19.8745,19.9075,19.8415,19.8498,4089245.0
2017-02-24 15:00:00,24.07,24.11,24.05,24.11,4087565.0,19.8498,19.8828,19.8333,19.8828,4087565.0
2017-02-24 15:30:00,24.1,24.22,24.09,24.22,14626237.0,19.8745,19.9735,19.8663,19.9735,14626237.0
2017-02-27 09:30:00,24.2,24.39,24.19,24.38,9462826.0,19.957,20.1137,19.9487,20.1054,9462826.0
2017-02-27 10:00:00,24.38,24.47,24.35,24.46,5326705.0,20.1054,20.1796,20.0807,20.1714,5326705.0
2017-02-27 10:30:00,24.45,24.5,24.41,24.41,5947729.0,20.1632,20.2044,20.1302,20.1302,5947729.0
2017-02-27 11:00:00,24.41,24.44,24.36,24.42,7332774.0,20.1302,20.1549,20.0889,20.1384,7332774.0
2017-02-27 11:30:00,24.42,24.43,24.38,24.43,3412047.0,20.1384,20.1467,20.1054,20.1467,3412047.0
2017-02-27 12:00:00,24.43,24.53,24.41,24.52,4818230.0,20.1467,20.2291,20.1302,20.2209,4818230.0
2017-02-27 12:30:00,24.51,24.53,24.45,24.48,2884777.0,20.2126,20.2291,20.1632,20.1879,2884777.0
2017-02-27 13:00:00,24.48,24.6,24.48,24.6,4393405.0,20.1879,20.2869,20.1879,20.2869,4393405.0
2017-02-27 13:30:00,24.6,24.64,24.59,24.62,3764095.0,20.2869,20.3198,20.2786,20.3033,3764095.0
2017-02-27 14:00:00,24.62,24.65,24.58,24.64,2980036.0,20.3033,20.3281,20.2704,20.3198,2980036.0
2017-02-27 14:30:00,24.64,24.66,24.58,24.59,3652999.0,20.3198,20.3363,20.2704,20.2786,3652999.0
2017-02-27 15:00:00,24.59,24.63,24.57,24.62,3771030.0,20.2786,20.3116,20.2621,20.3033,3771030.0
2017-02-27 15:30:00,24.62,24.64,24.57,24.57,6855806.0,20.3033,20.3198,20.2621,20.2621,6855806.0
2017-02-28 09:30:00,24.48,24.54,24.42,24.47,10055423.0,20.1879,20.2374,20.1384,20.1796,10055423.0
2017-02-28 10:00:00,24.46,24.57,24.46,24.54,5239564.0,20.1714,20.2621,20.1714,20.2374,5239564.0
2017-02-28 10:30:00,24.54,24.67,24.53,24.66,5555040.0,20.2374,20.3446,20.2291,20.3363,5555040.0
2017-02-28 11:00:00,24.66,24.66,24.57,24.59,3442724.0,20.3363,20.3363,20.2621,20.2786,3442724.0
2017-02-28 11:30:00,24.58,24.6,24.51,24.57,3813571.0,20.2704,20.2869,20.2126,20.2621,3813571.0
2017-02-28 12:00:00,24.56,24.58,24.42,24.46,5202865.0,20.2539,20.2704,20.1384,20.1714,5202865.0
2017-02-28 12:30:00,24.46,24.53,24.43,24.52,4077774.0,20.1714,20.2291,20.1467,20.2209,4077774.0
2017-02-28 13:00:00,24.53,24.64,24.51,24.55,4619568.0,20.2291,20.3198,20.2126,20.2456,4619568.0
2017-02-28 13:30:00,24.55,24.62,24.54,24.62,2719384.0,20.2456,20.3033,20.2374,20.3033,2719384.0
2017-02-28 14:00:00,24.62,24.62,24.57,24.61,3599091.0,20.3033,20.3033,20.2621,20.2951,3599091.0
2017-02-28 14:30:00,24.61,24.63,24.56,24.62,3204406.0,20.2951,20.3116,20.2539,20.3033,3204406.0
2017-02-28 15:00:00,24.62,24.63,24.58,24.61,4016881.0,20.3033,20.3116,20.2704,20.2951,4016881.0
2017-02-28 15:30:00,24.61,24.7,24.58,24.67,16587343.0,20.2951,20.3693,20.2704,20.3446,16587343.0
2017-03-01 09:30:00,25.37,25.47,25.22,25.46,32796972.0,20.9834,21.0661,20.8593,21.0578,32796972.0
2017-03-01 10:00:00,25.46,25.61,25.42,25.52,16337192.0,21.0578,21.1819,21.0247,21.1074,16337192.0
2017-03-01 10:30:00,25.52,25.54,25.37,25.42,10671204.0,21.1074,21.124,20.9834,21.0247,10671204.0
2017-03-01 11:00:00,25.42,25.49,25.39,25.47,7309654.0,21.0247,21.0826,20.9999,21.0661,7309654.0
2017-03-01 11:30:00,25.46,25.48,25.43,25.43,6079611.0,21.0578,21.0744,21.033,21.033,6079611.0
2017-03-01 12:00:00,25.43,25.53,25.41,25.52,7708086.0,21.033,21.1157,21.0165,21.1074,7708086.0
2017-03-01 12:30:00,25.52,25.57,25.45,25.49,5843410.0,21.1074,21.1488,21.0495,21.0826,5843410.0
2017-03-01 13:00:00,25.48,25.53,25.41,25.45,5814947.0,21.0744,21.1157,21.0165,21.0495,5814947.0
2017-03-01 13:30:00,25.46,25.53,25.44,25.51,4384212.0,21.0578,21.1157,21.0413,21.0992,4384212.0
2017-03-01 14:00:00,25.51,25.6,25.49,25.59,5467107.0,21.0992,21.1736,21.0826,21.1653,5467107.0
2017-03-01 14:30:00,25.59,25.6,25.56,25.6,5045640.0,21.1653,21.1736,21.1405,21.1736,5045640.0
2017-03-01 15:00:00,25.59,25.6,25.56,25.57,5371007.0,21.1653,21.1736,21.1405,21.1488,5371007.0
2017-03-01 15:30:00,25.57,25.58,25.49,25.51,12680999.0,21.1488,21.1571,21.0826,21.0992,12680999.0
2017-03-02 09:30:00,25.68,25.8,25.56,25.71,19903072.0,21.2398,21.339,21.1405,21.2646,19903072.0
2017-03-02 10:00:00,25.71,25.71,25.5,25.52,9277258.0,21.2646,21.2646,21.0909,21.1074,9277258.0
2017-03-02 10:30:00,25.53,25.53,25.41,25.46,8670645.0,21.1157,21.1157,21.0165,21.0578,8670645.0
2017-03-02 11:00:00,25.46,25.47,25.34,25.37,6538281.0,21.0578,21.0661,20.9586,20.9834,6538281.0
2017-03-02 11:30:00,25.37,25.42,25.32,25.41,6078290.0,20.9834,21.0247,20.942,21.0165,6078290.0
2017-03-02 12:00:00,25.41,25.43,25.36,25.39,3954321.0,21.0165,21.033,20.9751,20.9999,3954321.0
2017-03-02 12:30:00,25.4,25.43,25.36,25.37,3607778.0,21.0082,21.033,20.9751,20.9834,3607778.0
2017-03-02 13:00:00,25.37,25.39,25.33,25.37,4463198.0,20.9834,20.9999,20.9503,20.9834,4463198.0
2017-03-02 13:30:00,25.37,25.39,25.29,25.33,4582788.0,20.9834,20.9999,20.9172,20.9503,4582788.0
2017-03-02 14:00:00,25.33,25.34,25.22,25.29,5262448.0,20.9503,20.9586,20.8593,20.9172,5262448.0
2017-03-02 14:30:00,25.3,25.34,25.26,25.3,4044242.0,20.9255,20.9586,20.8924,20.9255,4044242.0
2017-03-02 15:00:00,25.3,25.3,25.2,25.25,5812019.0,20.9255,20.9255,20.8428,20.8841,5812019.0
2017-03-02 15:30:00,25.25,25.28,25.2,25.21,12078501.0,20.8841,20.9089,20.8428,20.851,12078501.0
2017-03-03 09:30:00,25.3,25.59,25.3,25.44,14416326.0,20.9255,21.1653,20.9255,21.0413,14416326.0
2017-03-03 10:00:00,25.45,25.57,25.42,25.51,8091390.0,21.0495,21.1488,21.0247,21.0992,8091390.0
2017-03-03 10:30:00,25.51,25.58,25.44,25.49,6233476.0,21.0992,21.1571,21.0413,21.0826,6233476.0
2017-03-03 11:00:00,25.49,25.54,25.46,25.5,3621723.0,21.0826,21.124,21.0578,21.0909,3621723.0
2017-03-03 11:30:00,25.5,25.54,25.48,25.53,3554248.0,21.0909,21.124,21.0744,21.1157,3554248.0
2017-03-03 12:00:00,25.53,25.57,25.5,25.55,3372405.0,21.1157,21.1488,21.0909,21.1323,3372405.0
2017-03-03 12:30:00,25.55,25.59,25.52,25.54,4440583.0,21.1323,21.1653,21.1074,21.124,4440583.0
2017-03-03 13:00:00,25.53,25.63,25.48,25.6,9798948.0,21.1157,21.1984,21.0744,21.1736,9798948.0
2017-03-03 13:30:00,25.6,25.65,25.56,25.62,5800497.0,21.1736,21.215,21.1405,21.1902,5800497.0
2017-03-03 14:00:00,25.61,25.62,25.45,25.47,6544673.0,21.1819,21.1902,21.0495,21.0661,6544673.0
2017-03-03 14:30:00,25.47,25.55,25.47,25.54,4479767.0,21.0661,21.1323,21.0661,21.124,4479767.0
2017-03-03 15:00:00,25.54,25.54,25.49,25.53,3208178.0,21.124,21.124,21.0826,21.1157,3208178.0
2017-03-03 15:30:00,25.53,25.53,25.41,25.43,12160934.0,21.1157,21.1157,21.0165,21.033,12160934.0
2017-03-06 09:30:00,25.33,25.35,25.16,25.3,11248312.0,20.9503,20.9668,20.8097,20.9255,11248312.0
2017-03-06 10:00:00,25.3,25.3,25.14,25.18,8438241.0,20.9255,20.9255,20.7931,20.8262,8438241.0
2017-03-06 10:30:00,25.18,25.19,25.1,25.13,6769338.0,20.8262,20.8345,20.7601,20.7849,6769338.0
2017-03-06 11:00:00,25.13,25.17,25.1,25.13,5517923.0,20.7849,20.818,20.7601,20.7849,5517923.0
2017-03-06 11:30:00,25.13,25.15,25.1,25.11,3208162.0,20.7849,20.8014,20.7601,20.7683,3208162.0
2017-03-06 12:00:00,25.11,25.15,25.08,25.14,4566327.0,20.7683,20.8014,20.7435,20.7931,4566327.0
2017-03-06 12:30:00,25.14,25.19,25.13,25.17,3282516.0,20.7931,20.8345,20.7849,20.818,3282516.0
2017-03-06 13:00:00,25.18,25.23,25.17,25.21,4229299.0,20.8262,20.8676,20.818,20.851,4229299.0
2017-03-06 13:30:00,25.21,25.23,25.16,25.17,2808312.0,20.851,20.8676,20.8097,20.818,2808312.0
2017-03-06 14:00:00,25.18,25.19,25.16,25.17,1774402.0,20.8262,20.8345,20.8097,20.818,1774402.0
2017-03-06 14:30:00,25.18,25.24,25.17,25.22,3525167.0,20.8262,20.8759,20.818,20.8593,3525167.0
2017-03-06 15:00:00,25.23,25.28,25.22,25.28,3957583.0,20.8676,20.9089,20.8593,20.9089,3957583.0
2017-03-06 15:30:00,25.28,25.32,25.24,25.26,8701618.0,20.9089,20.942,20.8759,20.8924,8701618.0
2017-03-07 09:30:00,25.22,25.25,25.1,25.18,10727510.0,20.8593,20.8841,20.7601,20.8262,10727510.0
2017-03-07 10:00:00,25.18,25.29,25.16,25.29,5585566.0,20.8262,20.9172,20.8097,20.9172,5585566.0
2017-03-07 10:30:00,25.28,25.36,25.28,25.3,4978072.0,20.9089,20.9751,20.9089,20.9255,4978072.0
2017-03-07 11:00:00,25.3,25.36,25.3,25.3,4601830.0,20.9255,20.9751,20.9255,20.9255,4601830.0
2017-03-07 11:30:00,25.3,25.31,25.25,25.27,4343252.0,20.9255,20.9338,20.8841,20.9007,4343252.0
2017-03-07 12:00:00,25.26,25.27,25.2,25.23,3900882.0,20.8924,20.9007,20.8428,20.8676,3900882.0
2017-03-07 12:30:00,25.23,25.27,25.2,25.24,2980465.0,20.8676,20.9007,20.8428,20.8759,2980465.0
2017-03-07 13:00:00,25.24,25.28,25.23,25.26,3330125.0,20.8759,20.9089,20.8676,20.8924,3330125.0
2017-03-07 13:30:00,25.27,25.27,25.21,25.23,2382558.0,20.9007,20.9007,20.851,20.8676,2382558.0
2017-03-07 14:00:00,25.23,25.27,25.2,25.27,2252505.0,20.8676,20.9007,20.8428,20.9007,2252505.0
2017-03-07 14:30:00,25.27,25.33,25.25,25.32,2638059.0,20.9007,20.9503,20.8841,20.942,2638059.0
2017-03-07 15:00:00,25.32,25.33,25.24,25.26,3982870.0,20.942,20.9503,20.8759,20.8924,3982870.0
2017-03-07 15:30:00,25.25,25.27,25.18,25.2,8938647.0,20.8841,20.9007,20.8262,20.8428,8938647.0
2017-03-08 09:30:00,25.6,25.77,25.55,25.65,23633132.0,21.1736,21.3142,21.1323,21.215,23633132.0
2017-03-08 10:00:00,25.65,25.65,25.45,25.55,10564300.0,21.215,21.215,21.0495,21.1323,10564300.0
2017-03-08 10:30:00,25.55,25.59,25.41,25.43,8472212.0,21.1323,21.1653,21.0165,21.033,8472212.0
2017-03-08 11:00:00,25.43,25.47,25.36,25.42,7145649.0,21.033,21.0661,20.9751,21.0247,7145649.0
2017-03-08 11:30:00,25.43,25.44,25.26,25.3,6943778.0,21.033,21.0413,20.8924,20.9255,6943778.0
2017-03-08 12:00:00,25.3,25.44,25.28,25.44,5611671.0,20.9255,21.0413,20.9089,21.0413,5611671.0
2017-03-08 12:30:00,25.44,25.47,25.39,25.41,4465750.0,21.0413,21.0661,20.9999,21.0165,4465750.0
2017-03-08 13:00:00,25.4,25.45,25.36,25.43,3832918.0,21.0082,21.0495,20.9751,21.033,3832918.0
2017-03-08 13:30:00,25.43,25.45,25.35,25.38,4007233.0,21.033,21.0495,20.9668,20.9917,4007233.0
2017-03-08 14:00:00,25.38,25.4,25.28,25.3,3997243.0,20.9917,21.0082,20.9089,20.9255,3997243.0
2017-03-08 14:30:00,25.3,25.37,25.27,25.36,3924730.0,20.9255,20.9834,20.9007,20.9751,3924730.0
2017-03-08 15:00:00,25.36,25.38,25.29,25.3,2754813.0,20.9751,20.9917,20.9172,20.9255,2754813.0
2017-03-08 15:30:00,25.3,25.31,25.22,25.27,12748927.0,20.9255,20.9338,20.8593,20.9007,12748927.0
2017-03-09 09:30:00,25.35,25.45,25.3,25.37,9436771.0,20.9668,21.0495,20.9255,20.9834,9436771.0
2017-03-09 10:00:00,25.37,25.53,25.37,25.52,6945000.0,20.9834,21.1157,20.9834,21.1074,6945000.0
2017-03-09 10:30:00,25.52,25.52,25.36,25.38,5530669.0,21.1074,21.1074,20.9751,20.9917,5530669.0
2017-03-09 11:00:00,25.39,25.41,25.32,25.34,5200133.0,20.9999,21.0165,20.942,20.9586,5200133.0
2017-03-09 11:30:00,25.34,25.43,25.32,25.39,4126113.0,20.9586,21.033,20.942,20.9999,4126113.0
2017-03-09 12:00:00,25.39,25.45,25.38,25.4,3731064.0,20.9999,21.0495,20.9917,21.0082,3731064.0
2017-03-09 12:30:00,25.4,25.48,25.39,25.44,2874471.0,21.0082,21.0744,20.9999,21.0413,2874471.0
2017-03-09 13:00:00,25.44,25.48,25.43,25.44,2237932.0,21.0413,21.0744,21.033,21.0413,2237932.0
2017-03-09 13:30:00,25.44,25.44,25.33,25.39,6350209.0,21.0413,21.0413,20.9503,20.9999,6350209.0
2017-03-09 14:00:00,25.39,25.4,25.23,25.28,6652361.0,20.9999,21.0082,20.8676,20.9089,6652361.0
2017-03-09 14:30:00,25.28,25.34,25.23,25.3,7682693.0,20.9089,20.9586,20.8676,20.9255,7682693.0
2017-03-09 15:00:00,25.3,25.38,25.29,25.33,5947325.0,20.9255,20.9917,20.9172,20.9503,5947325.0
2017-03-09 15:30:00,25.33,25.38,25.33,25.36,7679893.0,20.9503,20.9917,20.9503,20.9751,7679893.0
2017-03-10 09:30:00,25.62,25.62,25.4,25.45,13994370.0,21.1902,21.1902,21.0082,21.0495,13994370.0
2017-03-10 10:00:00,25.45,25.49,25.38,25.45,5921291.0,21.0495,21.0826,20.9917,21.0495,5921291.0
2017-03-10 10:30:00,25.45,25.54,25.4,25.49,6656802.0,21.0495,21.124,21.0082,21.0826,6656802.0
2017-03-10 11:00:00,25.48,25.5,25.36,25.4,8007641.0,21.0744,21.0909,20.9751,21.0082,8007641.0
2017-03-10 11:30:00,25.41,25.43,25.31,25.33,5073876.0,21.0165,21.033,20.9338,20.9503,5073876.0
2017-03-10 12:00:00,25.33,25.34,25.27,25.3,3611723.0,20.9503,20.9586,20.9007,20.9255,3611723.0
2017-03-10 12:30:00,25.3,25.31,25.13,25.16,5649362.0,20.9255,20.9338,20.7849,20.8097,5649362.0
2017-03-10 13:00:00,25.16,25.19,25.09,25.15,4990780.0,20.8097,20.8345,20.7518,20.8014,4990780.0
2017-03-10 13:30:00,25.15,25.24,25.12,25.24,5039768.0,20.8014,20.8759,20.7766,20.8759,5039768.0
2017-03-10 14:00:00,25.24,25.37,25.22,25.35,5436389.0,20.8759,20.9834,20.8593,20.9668,5436389.0
2017-03-10 14:30:00,25.36,25.38,25.31,25.33,3408755.0,20.9751,20.9917,20.9338,20.9503,3408755.0
2017-03-10 15:00:00,25.33,25.36,25.28,25.33,3313464.0,20.9503,20.9751,20.9089,20.9503,3313464.0
2017-03-10 15:30:00,25.33,25.35,25.28,25.32,8043732.0,20.9503,20.9668,20.9089,20.942,8043732.0
2017-03-13 09:30:00,25.3,25.31,25.13,25.24,8412203.0,20.9255,20.9338,20.7849,20.8759,8412203.0
2017-03-13 10:00:00,25.24,25.41,25.23,25.37,7348433.0,20.8759,21.0165,20.8676,20.9834,7348433.0
2017-03-13 10:30:00,25.38,25.41,25.35,25.4,4264764.0,20.9917,21.0165,20.9668,21.0082,4264764.0
2017-03-13 11:00:00,25.4,25.4,25.27,25.28,3776389.0,21.0082,21.0082,20.9007,20.9089,3776389.0
2017-03-13 11:30:00,25.29,25.35,25.28,25.3,3425669.0,20.9172,20.9668,20.9089,20.9255,3425669.0
2017-03-13 12:00:00,25.3,25.33,25.27,25.29,2564783.0,20.9255,20.9503,20.9007,20.9172,2564783.0
2017-03-13 12:30:00,25.29,25.34,25.26,25.31,2749834.0,20.9172,20.9586,20.8924,20.9338,2749834.0
2017-03-13 13:00:00,25.32,25.37,25.31,25.33,2426194.0,20.942,20.9834,20.9338,20.9503,2426194.0
2017-03-13 13:30:00,25.33,25.35,25.31,25.33,1961976.0,20.9503,20.9668,20.9338,20.9503,1961976.0
2017-03-13 14:00:00,25.33,25.37,25.32,25.36,2098104.0,20.9503,20.9834,20.942,20.9751,2098104.0
2017-03-13 14:30:00,25.36,25.37,25.32,25.34,1809161.0,20.9751,20.9834,20.942,20.9586,1809161.0
2017-03-13 15:00:00,25.34,25.34,25.3,25.31,2559414.0,20.9586,20.9586,20.9255,20.9338,2559414.0
2017-03-13 15:30:00,25.3,25.32,25.26,25.31,7388480.0,20.9255,20.942,20.8924,20.9338,7388480.0
2017-03-14 09:30:00,25.19,25.25,25.1,25.17,9789024.0,20.8345,20.8841,20.7601,20.818,9789024.0
2017-03-14 10:00:00,25.18,25.18,25.08,25.11,6521849.0,20.8262,20.8262,20.7435,20.7683,6521849.0
2017-03-14 10:30:00,25.11,25.15,25.05,25.14,5748253.0,20.7683,20.8014,20.7187,20.7931,5748253.0
2017-03-14 11:00:00,25.14,25.18,25.07,25.14,5017697.0,20.7931,20.8262,20.7353,20.7931,5017697.0
2017-03-14 11:30:00,25.14,25.19,25.1,25.18,2909607.0,20.7931,20.8345,20.7601,20.8262,2909607.0
2017-03-14 12:00:00,25.19,25.2,25.1,25.14,3519433.0,20.8345,20.8428,20.7601,20.7931,3519433.0
2017-03-14 12:30:00,25.14,25.18,25.12,25.15,2806424.0,20.7931,20.8262,20.7766,20.8014,2806424.0
2017-03-14 13:00:00,25.14,25.24,25.14,25.23,3468751.0,20.7931,20.8759,20.7931,20.8676,3468751.0
2017-03-14 13:30:00,25.23,25.26,25.2,25.23,2945159.0,20.8676,20.8924,20.8428,20.8676,2945159.0
2017-03-14 14:00:00,25.23,25.27,25.21,25.24,3233252.0,20.8676,20.9007,20.851,20.8759,3233252.0
2017-03-14 14:30:00,25.24,25.28,25.23,25.25,3641479.0,20.8759,20.9089,20.8676,20.8841,3641479.0
2017-03-14 15:00:00,25.24,25.3,25.24,25.29,2742540.0,20.8759,20.9255,20.8759,20.9172,2742540.0
2017-03-14 15:30:00,25.29,25.34,25.26,25.33,6485217.0,20.9172,20.9586,20.8924,20.9503,6485217.0
2017-03-15 09:30:00,25.39,25.41,25.25,25.34,11980750.0,20.9999,21.0165,20.8841,20.9586,11980750.0
2017-03-15 10:00:00,25.34,25.45,25.32,25.44,7147037.0,20.9586,21.0495,20.942,21.0413,7147037.0
2017-03-15 10:30:00,25.44,25.48,25.39,25.47,5853533.0,21.0413,21.0744,20.9999,21.0661,5853533.0
2017-03-15 11:00:00,25.47,25.49,25.41,25.43,4781881.0,21.0661,21.0826,21.0165,21.033,4781881.0
2017-03-15 11:30:00,25.43,25.47,25.36,25.39,4190019.0,21.033,21.0661,20.9751,20.9999,4190019.0
2017-03-15 12:00:00,25.39,25.49,25.39,25.48,4132535.0,20.9999,21.0826,20.9999,21.0744,4132535.0
2017-03-15 12:30:00,25.48,25.55,25.46,25.52,4906785.0,21.0744,21.1323,21.0578,21.1074,4906785.0
2017-03-15 13:00:00,25.52,25.55,25.44,25.47,3366660.0,21.1074,21.1323,21.0413,21.0661,3366660.0
2017-03-15 13:30:00,25.47,25.5,25.44,25.47,3712805.0,21.0661,21.0909,21.0413,21.0661,3712805.0
2017-03-15 14:00:00,25.47,25.49,25.1,25.25,20747162.0,21.0661,21.0826,20.7601,20.8841,20747162.0
2017-03-15 14:30:00,25.26,25.28,25.11,25.13,9462781.0,20.8924,20.9089,20.7683,20.7849,9462781.0
2017-03-15 15:00:00,25.12,25.17,24.96,25.13,14114194.0,20.7766,20.818,20.6443,20.7849,14114194.0
2017-03-15 15:30:00,25.12,25.2,25.12,25.17,14971664.0,20.7766,20.8428,20.7766,20.818,14971664.0
2017-03-16 09:30:00,25.25,25.38,25.19,25.37,9621062.0,20.8841,20.9917,20.8345,20.9834,9621062.0
2017-03-16 10:00:00,25.36,25.49,25.36,25.4,10015216.0,20.9751,21.0826,20.9751,21.0082,10015216.0
2017-03-16 10:30:00,25.4,25.44,25.37,25.41,4857911.0,21.0082,21.0413,20.9834,21.0165,4857911.0
2017-03-16 11:00:00,25.41,25.41,25.24,25.3,7383741.0,21.0165,21.0165,20.8759,20.9255,7383741.0
2017-03-16 11:30:00,25.3,25.33,25.28,25.31,4380066.0,20.9255,20.9503,20.9089,20.9338,4380066.0
2017-03-16 12:00:00,25.31,25.32,25.25,25.3,3359414.0,20.9338,20.942,20.8841,20.9255,3359414.0
2017-03-16 12:30:00,25.3,25.35,25.29,25.34,2705114.0,20.9255,20.9668,20.9172,20.9586,2705114.0
2017-03-16 13:00:00,25.35,25.36,25.29,25.31,2191157.0,20.9668,20.9751,20.9172,20.9338,2191157.0
2017-03-16 13:30:00,25.3,25.36,25.29,25.32,3425302.0,20.9255,20.9751,20.9172,20.942,3425302.0
2017-03-16 14:00:00,25.32,25.33,25.31,25.33,1727968.0,20.942,20.9503,20.9338,20.9503,1727968.0
2017-03-16 14:30:00,25.33,25.34,25.25,25.25,3214225.0,20.9503,20.9586,20.8841,20.8841,3214225.0
2017-03-16 15:00:00,25.26,25.3,25.23,25.25,3291732.0,20.8924,20.9255,20.8676,20.8841,3291732.0
2017-03-16 15:30:00,25.25,25.25,25.19,25.2,9030534.0,20.8841,20.8841,20.8345,20.8428,9030534.0
2017-03-17 09:30:00,25.22,25.27,25.1,25.1,17056285.0,20.8593,20.9007,20.7601,20.7601,17056285.0
2017-03-17 10:00:00,25.1,25.13,24.96,24.99,9293183.0,20.7601,20.7849,20.6443,20.6691,9293183.0
2017-03-17 10:30:00,24.99,25.01,24.9,24.93,7529918.0,20.6691,20.6856,20.5946,20.6195,7529918.0
2017-03-17 11:00:00,24.93,24.96,24.88,24.89,5948092.0,20.6195,20.6443,20.5781,20.5864,5948092.0
2017-03-17 11:30:00,24.89,24.91,24.85,24.91,4915348.0,20.5864,20.6029,20.5533,20.6029,4915348.0
2017-03-17 12:00:00,24.91,24.99,24.9,24.96,5272079.0,20.6029,20.6691,20.5946,20.6443,5272079.0
2017-03-17 12:30:00,24.96,24.97,24.88,24.92,3511631.0,20.6443,20.6525,20.5781,20.6112,3511631.0
2017-03-17 13:00:00,24.91,25.0,24.91,24.99,2946478.0,20.6029,20.6774,20.6029,20.6691,2946478.0
2017-03-17 13:30:00,24.98,24.99,24.95,24.96,1977283.0,20.6608,20.6691,20.636,20.6443,1977283.0
2017-03-17 14:00:00,24.96,25.03,24.95,24.96,3465805.0,20.6443,20.7022,20.636,20.6443,3465805.0
2017-03-17 14:30:00,24.95,24.98,24.91,24.92,2570613.0,20.636,20.6608,20.6029,20.6112,2570613.0
2017-03-17 15:00:00,24.92,24.95,24.85,24.87,4691898.0,20.6112,20.636,20.5533,20.5698,4691898.0
2017-03-17 15:30:00,24.87,24.93,24.83,24.85,13281526.0,20.5698,20.6195,20.5367,20.5533,13281526.0
2017-03-20 09:30:00,24.58,24.62,24.42,24.54,17769506.0,20.33,20.3631,20.1976,20.2969,17769506.0
2017-03-20 10:00:00,24.54,24.73,24.52,24.72,8928381.0,20.2969,20.454,20.2804,20.4458,8928381.0
2017-03-20 10:30:00,24.72,24.75,24.65,24.73,5860507.0,20.4458,20.4706,20.3879,20.454,5860507.0
2017-03-20 11:00:00,24.72,24.76,24.66,24.66,4865605.0,20.4458,20.4789,20.3961,20.3961,4865605.0
2017-03-20 11:30:00,24.66,24.67,24.58,24.63,4362175.0,20.3961,20.4044,20.33,20.3713,4362175.0
2017-03-20 12:00:00,24.63,24.63,24.55,24.57,3538825.0,20.3713,20.3713,20.3052,20.3217,3538825.0
2017-03-20 12:30:00,24.57,24.67,24.56,24.59,2563079.0,20.3217,20.4044,20.3134,20.3382,2563079.0
2017-03-20 13:00:00,24.59,24.6,24.54,24.56,2049437.0,20.3382,20.3465,20.2969,20.3134,2049437.0
2017-03-20 13:30:00,24.57,24.62,24.5,24.52,3602934.0,20.3217,20.3631,20.2638,20.2804,3602934.0
2017-03-20 14:00:00,24.52,24.56,24.49,24.54,3741698.0,20.2804,20.3134,20.2555,20.2969,3741698.0
2017-03-20 14:30:00,24.54,24.54,24.46,24.51,3867103.0,20.2969,20.2969,20.2307,20.2721,3867103.0
2017-03-20 15:00:00,24.51,24.58,24.49,24.57,4173339.0,20.2721,20.33,20.2555,20.3217,4173339.0
2017-03-20 15:30:00,24.56,24.6,24.43,24.45,9266080.0,20.3134,20.3465,20.2059,20.2225,9266080.0
2017-03-21 09:30:00,24.49,24.56,24.24,24.26,12116466.0,20.2555,20.3134,20.0488,20.0653,12116466.0
2017-03-21 10:00:00,24.26,24.26,24.07,24.09,13219803.0,20.0653,20.0653,19.9082,19.9247,13219803.0
2017-03-21 10:30:00,24.09,24.1,23.71,23.83,20737085.0,19.9247,19.933,19.6104,19.7097,20737085.0
2017-03-21 11:00:00,23.83,23.84,23.15,23.29,38271122.0,19.7097,19.7179,19.1472,19.263,38271122.0
2017-03-21 11:30:00,23.28,23.37,23.07,23.31,37222009.0,19.2548,19.3292,19.0811,19.2796,37222009.0
2017-03-21 12:00:00,23.32,23.39,23.15,23.21,19083482.0,19.2878,19.3457,19.1472,19.1969,19083482.0
2017-03-21 12:30:00,23.2,23.25,23.07,23.19,13153898.0,19.1886,19.2299,19.0811,19.1803,13153898.0
2017-03-21 13:00:00,23.19,23.19,22.96,23.08,15234660.0,19.1803,19.1803,18.9901,19.0893,15234660.0
2017-03-21 13:30:00,23.07,23.13,22.95,22.98,11053485.0,19.0811,19.1307,18.9818,19.0066,11053485.0
2017-03-21 14:00:00,22.98,23.12,22.97,23.04,13509083.0,19.0066,19.1224,18.9984,19.0563,13509083.0
2017-03-21 14:30:00,23.04,23.09,22.96,23.08,13955408.0,19.0563,19.0976,18.9901,19.0893,13955408.0
2017-03-21 15:00:00,23.07,23.16,23.02,23.05,13353959.0,19.0811,19.1555,19.0397,19.0645,13353959.0
2017-03-21 15:30:00,23.04,23.09,22.95,23.01,24397589.0,19.0563,19.0976,18.9818,19.0314,24397589.0
2017-03-22 09:30:00,22.65,22.99,22.45,22.76,41766649.0,18.7337,19.0149,18.5683,18.8247,41766649.0
2017-03-22 10:00:00,22.76,23.0,22.76,22.93,18986750.0,18.8247,19.0232,18.8247,18.9653,18986750.0
2017-03-22 10:30:00,22.93,23.18,22.86,23.16,17717120.0,18.9653,19.172,18.9074,19.1555,17717120.0
2017-03-22 11:00:00,23.15,23.17,23.02,23.09,11912609.0,19.1472,19.1638,19.0397,19.0976,11912609.0
2017-03-22 11:30:00,23.09,23.12,23.03,23.11,9874892.0,19.0976,19.1224,19.048,19.1141,9874892.0
2017-03-22 12:00:00,23.1,23.13,22.82,22.86,10337554.0,19.1059,19.1307,18.8743,18.9074,10337554.0
2017-03-22 12:30:00,22.86,22.88,22.73,22.82,6907125.0,18.9074,18.9239,18.7999,18.8743,6907125.0
2017-03-22 13:00:00,22.83,22.87,22.73,22.84,5334341.0,18.8826,18.9156,18.7999,18.8908,5334341.0
2017-03-22 13:30:00,22.84,22.93,22.82,22.92,6840715.0,18.8908,18.9653,18.8743,18.957,6840715.0
2017-03-22 14:00:00,22.92,22.99,22.91,22.92,5060855.0,18.957,19.0149,18.9487,18.957,5060855.0
2017-03-22 14:30:00,22.93,23.07,22.92,23.07,4868065.0,18.9653,19.0811,18.957,19.0811,4868065.0
2017-03-22 15:00:00,23.07,23.13,23.01,23.05,5516493.0,19.0811,19.1307,19.0314,19.0645,5516493.0
2017-03-22 15:30:00,23.05,23.07,22.93,22.94,13043414.0,19.0645,19.0811,18.9653,18.9735,13043414.0
2017-03-23 09:30:00,23.04,23.27,22.91,23.25,16314019.0,19.0563,19.2465,18.9487,19.2299,16314019.0
2017-03-23 10:00:00,23.25,23.34,23.18,23.28,9956969.0,19.2299,19.3044,19.172,19.2548,9956969.0
2017-03-23 10:30:00,23.28,23.42,23.24,23.32,10875915.0,19.2548,19.3705,19.2217,19.2878,10875915.0
2017-03-23 11:00:00,23.33,23.49,23.31,23.42,9930038.0,19.2961,19.4284,19.2796,19.3705,9930038.0
2017-03-23 11:30:00,23.42,23.43,23.3,23.33,4523235.0,19.3705,19.3788,19.2713,19.2961,4523235.0
2017-03-23 12:00:00,23.32,23.36,23.27,23.27,4957685.0,19.2878,19.3209,19.2465,19.2465,4957685.0
2017-03-23 12:30:00,23.28,23.39,23.24,23.37,4525335.0,19.2548,19.3457,19.2217,19.3292,4525335.0
2017-03-23 13:00:00,23.37,23.37,23.16,23.17,6977966.0,19.3292,19.3292,19.1555,19.1638,6977966.0
2017-03-23 13:30:00,23.17,23.26,23.13,23.21,4472517.0,19.1638,19.2382,19.1307,19.1969,4472517.0
2017-03-23 14:00:00,23.22,23.24,23.18,23.21,2776428.0,19.2051,19.2217,19.172,19.1969,2776428.0
2017-03-23 14:30:00,23.21,23.28,23.19,23.21,3713021.0,19.1969,19.2548,19.1803,19.1969,3713021.0
2017-03-23 15:00:00,23.2,23.23,23.05,23.06,6973316.0,19.1886,19.2134,19.0645,19.0728,6973316.0
2017-03-23 15:30:00,23.06,23.12,22.99,23.08,19331901.0,19.0728,19.1224,19.0149,19.0893,19331901.0
2017-03-24 09:30:00,23.2,23.35,23.02,23.05,10642459.0,19.1886,19.3127,19.0397,19.0645,10642459.0
2017-03-24 10:00:00,23.05,23.28,23.04,23.26,6590482.0,19.0645,19.2548,19.0563,19.2382,6590482.0
2017-03-24 10:30:00,23.25,23.26,23.16,23.23,5107046.0,19.2299,19.2382,19.1555,19.2134,5107046.0
2017-03-24 11:00:00,23.23,23.28,23.15,23.17,4223170.0,19.2134,19.2548,19.1472,19.1638,4223170.0
2017-03-24 11:30:00,23.16,23.22,23.09,23.12,3606287.0,19.1555,19.2051,19.0976,19.1224,3606287.0
2017-03-24 12:00:00,23.11,23.15,22.96,23.02,8606547.0,19.1141,19.1472,18.9901,19.0397,8606547.0
2017-03-24 12:30:00,23.02,23.08,23.0,23.02,4161540.0,19.0397,19.0893,19.0232,19.0397,4161540.0
2017-03-24 13:00:00,23.01,23.06,22.96,23.04,5379840.0,19.0314,19.0728,18.9901,19.0563,5379840.0
2017-03-24 13:30:00,23.03,23.04,22.94,22.97,6196629.0,19.048,19.0563,18.9735,18.9984,6196629.0
2017-03-24 14:00:00,22.96,23.0,22.94,22.96,3784176.0,18.9901,19.0232,18.9735,18.9901,3784176.0
2017-03-24 14:30:00,22.96,23.02,22.83,22.86,6039530.0,18.9901,19.0397,18.8826,18.9074,6039530.0
2017-03-24 15:00:00,22.86,22.89,22.76,22.87,12855875.0,18.9074,18.9322,18.8247,18.9156,12855875.0
2017-03-24 15:30:00,22.87,23.2,22.85,23.14,28928715.0,18.9156,19.1886,18.8991,19.139,28928715.0
2017-03-27 09:30:00,22.28,22.59,22.16,22.51,32402569.0,18.4277,18.6841,18.3284,18.6179,32402569.0
2017-03-27 10:00:00,22.51,22.67,22.46,22.63,11139606.0,18.6179,18.7502,18.5765,18.7171,11139606.0
2017-03-27 10:30:00,22.64,22.76,22.63,22.73,8493430.0,18.7254,18.8247,18.7171,18.7999,8493430.0
2017-03-27 11:00:00,22.73,22.79,22.61,22.79,7431309.0,18.7999,18.8495,18.7006,18.8495,7431309.0
2017-03-27 11:30:00,22.79,22.88,22.76,22.83,6667260.0,18.8495,18.9239,18.8247,18.8826,6667260.0
2017-03-27 12:00:00,22.83,22.92,22.79,22.84,4711961.0,18.8826,18.957,18.8495,18.8908,4711961.0
2017-03-27 12:30:00,22.84,22.89,22.8,22.88,4127610.0,18.8908,18.9322,18.8577,18.9239,4127610.0
2017-03-27 13:00:00,22.88,22.98,22.87,22.9,4020960.0,18.9239,19.0066,18.9156,18.9405,4020960.0
2017-03-27 13:30:00,22.91,22.93,22.81,22.86,3888642.0,18.9487,18.9653,18.866,18.9074,3888642.0
2017-03-27 14:00:00,22.86,22.91,22.75,22.8,4824512.0,18.9074,18.9487,18.8164,18.8577,4824512.0
2017-03-27 14:30:00,22.8,22.86,22.78,22.84,3950502.0,18.8577,18.9074,18.8412,18.8908,3950502.0
2017-03-27 15:00:00,22.85,22.97,22.82,22.97,6455013.0,18.8991,18.9984,18.8743,18.9984,6455013.0
2017-03-27 15:30:00,22.97,23.05,22.95,23.04,10295339.0,18.9984,19.0645,18.9818,19.0563,10295339.0
2017-03-28 09:30:00,23.01,23.19,23.0,23.06,12148978.0,19.0314,19.1803,19.0232,19.0728,12148978.0
2017-03-28 10:00:00,23.05,23.28,23.05,23.21,14083387.0,19.0645,19.2548,19.0645,19.1969,14083387.0
2017-03-28 10:30:00,23.2,23.34,23.19,23.33,7022883.0,19.1886,19.3044,19.1803,19.2961,7022883.0
2017-03-28 11:00:00,23.33,23.49,23.32,23.39,7797175.0,19.2961,19.4284,19.2878,19.3457,7797175.0
2017-03-28 11:30:00,23.4,23.45,23.39,23.43,4674191.0,19.354,19.3954,19.3457,19.3788,4674191.0
2017-03-28 12:00:00,23.41,23.45,23.4,23.44,4116724.0,19.3623,19.3954,19.354,19.3871,4116724.0
2017-03-28 12:30:00,23.44,23.44,23.37,23.41,3008239.0,19.3871,19.3871,19.3292,19.3623,3008239.0
2017-03-28 13:00:00,23.41,23.45,23.4,23.44,2875899.0,19.3623,19.3954,19.354,19.3871,2875899.0
2017-03-28 13:30:00,23.45,23.58,23.43,23.57,8401147.0,19.3954,19.5029,19.3788,19.4946,8401147.0
2017-03-28 14:00:00,23.58,23.67,23.55,23.65,5361882.0,19.5029,19.5773,19.4781,19.5608,5361882.0
2017-03-28 14:30:00,23.65,23.66,23.55,23.55,4714264.0,19.5608,19.569,19.4781,19.4781,4714264.0
2017-03-28 15:00:00,23.56,23.6,23.49,23.54,6156877.0,19.4863,19.5194,19.4284,19.4698,6156877.0
2017-03-28 15:30:00,23.54,23.57,23.48,23.48,8546590.0,19.4698,19.4946,19.4202,19.4202,8546590.0
2017-03-29 09:30:00,23.51,23.56,23.34,23.51,11318754.0,19.445,19.4863,19.3044,19.445,11318754.0
2017-03-29 10:00:00,23.51,23.52,23.31,23.36,5324535.0,19.445,19.4533,19.2796,19.3209,5324535.0
2017-03-29 10:30:00,23.36,23.65,23.35,23.57,8511940.0,19.3209,19.5608,19.3127,19.4946,8511940.0
2017-03-29 11:00:00,23.57,23.58,23.43,23.45,6811355.0,19.4946,19.5029,19.3788,19.3954,6811355.0
2017-03-29 11:30:00,23.44,23.49,23.39,23.45,3329642.0,19.3871,19.4284,19.3457,19.3954,3329642.0
2017-03-29 12:00:00,23.45,23.45,23.38,23.41,2944599.0,19.3954,19.3954,19.3375,19.3623,2944599.0
2017-03-29 12:30:00,23.42,23.43,23.32,23.35,2798219.0,19.3705,19.3788,19.2878,19.3127,2798219.0
2017-03-29 13:00:00,23.35,23.42,23.34,23.42,2801914.0,19.3127,19.3705,19.3044,19.3705,2801914.0
2017-03-29 13:30:00,23.42,23.44,23.4,23.43,2043194.0,19.3705,19.3871,19.354,19.3788,2043194.0
2017-03-29 14:00:00,23.43,23.45,23.37,23.43,2115825.0,19.3788,19.3954,19.3292,19.3788,2115825.0
2017-03-29 14:30:00,23.44,23.44,23.39,23.42,2146968.0,19.3871,19.3871,19.3457,19.3705,2146968.0
2017-03-29 15:00:00,23.42,23.46,23.39,23.4,2406012.0,19.3705,19.4036,19.3457,19.354,2406012.0
2017-03-29 15:30:00,23.41,23.42,23.33,23.35,8063558.0,19.3623,19.3705,19.2961,19.3127,8063558.0
2017-03-30 09:30:00,23.38,23.56,23.33,23.54,8869369.0,19.3375,19.4863,19.2961,19.4698,8869369.0
2017-03-30 10:00:00,23.54,23.67,23.52,23.6,8814955.0,19.4698,19.5773,19.4533,19.5194,8814955.0
2017-03-30 10:30:00,23.61,23.69,23.6,23.69,5903462.0,19.5277,19.5939,19.5194,19.5939,5903462.0
2017-03-30 11:00:00,23.69,23.73,23.64,23.71,4848880.0,19.5939,19.6269,19.5525,19.6104,4848880.0
2017-03-30 11:30:00,23.72,23.75,23.67,23.7,5142006.0,19.6187,19.6435,19.5773,19.6021,5142006.0
2017-03-30 12:00:00,23.69,23.78,23.69,23.77,3491986.0,19.5939,19.6683,19.5939,19.66,3491986.0
2017-03-30 12:30:00,23.78,23.78,23.69,23.72,3660484.0,19.6683,19.6683,19.5939,19.6187,3660484.0
2017-03-30 13:00:00,23.72,23.84,23.72,23.81,3687862.0,19.6187,19.7179,19.6187,19.6931,3687862.0
2017-03-30 13:30:00,23.81,23.85,23.8,23.82,3112740.0,19.6931,19.7262,19.6848,19.7014,3112740.0
2017-03-30 14:00:00,23.83,23.95,23.82,23.94,5389931.0,19.7097,19.8089,19.7014,19.8006,5389931.0
2017-03-30 14:30:00,23.94,23.98,23.91,23.91,4510811.0,19.8006,19.8337,19.7758,19.7758,4510811.0
2017-03-30 15:00:00,23.91,23.95,23.85,23.88,5595472.0,19.7758,19.8089,19.7262,19.751,5595472.0
2017-03-30 15:30:00,23.87,23.91,23.84,23.88,10079108.0,19.7427,19.7758,19.7179,19.751,10079108.0
2017-03-31 09:30:00,23.83,23.85,23.73,23.83,9009269.0,19.7097,19.7262,19.6269,19.7097,9009269.0
2017-03-31 10:00:00,23.83,23.96,23.82,23.88,8860257.0,19.7097,19.8172,19.7014,19.751,8860257.0
2017-03-31 10:30:00,23.88,23.97,23.87,23.9,4813711.0,19.751,19.8254,19.7427,19.7676,4813711.0
2017-03-31 11:00:00,23.9,23.91,23.84,23.89,4985852.0,19.7676,19.7758,19.7179,19.7593,4985852.0
2017-03-31 11:30:00,23.88,23.93,23.82,23.84,3666134.0,19.751,19.7924,19.7014,19.7179,3666134.0
2017-03-31 12:00:00,23.84,23.9,23.82,23.87,2440987.0,19.7179,19.7676,19.7014,19.7427,2440987.0
2017-03-31 12:30:00,23.87,23.88,23.81,23.84,2568239.0,19.7427,19.751,19.6931,19.7179,2568239.0
2017-03-31 13:00:00,23.84,23.89,23.81,23.89,2049818.0,19.7179,19.7593,19.6931,19.7593,2049818.0
2017-03-31 13:30:00,23.89,23.89,23.81,23.82,2424554.0,19.7593,19.7593,19.6931,19.7014,2424554.0
2017-03-31 14:00:00,23.82,23.83,23.72,23.75,5836767.0,19.7014,19.7097,19.6187,19.6435,5836767.0
2017-03-31 14:30:00,23.75,23.8,23.69,23.7,4660355.0,19.6435,19.6848,19.5939,19.6021,4660355.0
2017-03-31 15:00:00,23.7,23.75,23.69,23.72,3405339.0,19.6021,19.6435,19.5939,19.6187,3405339.0
2017-03-31 15:30:00,23.72,23.77,23.59,23.59,11989509.0,19.6187,19.66,19.5112,19.5112,11989509.0
2017-04-03 09:30:00,23.66,23.75,23.4,23.41,11637116.0,19.569,19.6435,19.354,19.3623,11637116.0
2017-04-03 10:00:00,23.41,23.44,23.26,23.41,11814346.0,19.3623,19.3871,19.2382,19.3623,11814346.0
2017-04-03 10:30:00,23.41,23.42,23.18,23.19,7305718.0,19.3623,19.3705,19.172,19.1803,7305718.0
2017-04-03 11:00:00,23.19,23.26,23.08,23.23,8126541.0,19.1803,19.2382,19.0893,19.2134,8126541.0
2017-04-03 11:30:00,23.24,23.27,23.13,23.19,4698256.0,19.2217,19.2465,19.1307,19.1803,4698256.0
2017-04-03 12:00:00,23.19,23.32,23.13,23.32,3736140.0,19.1803,19.2878,19.1307,19.2878,3736140.0
2017-04-03 12:30:00,23.32,23.38,23.27,23.36,4186347.0,19.2878,19.3375,19.2465,19.3209,4186347.0
2017-04-03 13:00:00,23.37,23.51,23.35,23.41,5733977.0,19.3292,19.445,19.3127,19.3623,5733977.0
2017-04-03 13:30:00,23.42,23.46,23.37,23.43,3533837.0,19.3705,19.4036,19.3292,19.3788,3533837.0
2017-04-03 14:00:00,23.43,23.46,23.38,23.46,3343663.0,19.3788,19.4036,19.3375,19.4036,3343663.0
2017-04-03 14:30:00,23.45,23.54,23.43,23.46,4351239.0,19.3954,19.4698,19.3788,19.4036,4351239.0
2017-04-03 15:00:00,23.46,23.56,23.44,23.54,5257599.0,19.4036,19.4863,19.3871,19.4698,5257599.0
2017-04-03 15:30:00,23.55,23.61,23.51,23.6,8625956.0,19.4781,19.5277,19.445,19.5194,8625956.0
2017-04-04 09:30:00,23.2,23.46,23.2,23.37,14314194.0,19.1886,19.4036,19.1886,19.3292,14314194.0
2017-04-04 10:00:00,23.37,23.39,23.22,23.35,9192010.0,19.3292,19.3457,19.2051,19.3127,9192010.0
2017-04-04 10:30:00,23.35,23.42,23.27,23.29,6170232.0,19.3127,19.3705,19.2465,19.263,6170232.0
2017-04-04 11:00:00,23.29,23.45,23.28,23.37,6876424.0,19.263,19.3954,19.2548,19.3292,6876424.0
2017-04-04 11:30:00,23.38,23.5,23.35,23.46,4976420.0,19.3375,19.4367,19.3127,19.4036,4976420.0
2017-04-04 12:00:00,23.46,23.51,23.42,23.45,3618965.0,19.4036,19.445,19.3705,19.3954,3618965.0
2017-04-04 12:30:00,23.44,23.49,23.36,23.37,3481110.0,19.3871,19.4284,19.3209,19.3292,3481110.0
2017-04-04 13:00:00,23.38,23.46,23.35,23.41,3834080.0,19.3375,19.4036,19.3127,19.3623,3834080.0
2017-04-04 13:30:00,23.42,23.45,23.38,23.44,2538097.0,19.3705,19.3954,19.3375,19.3871,2538097.0
2017-04-04 14:00:00,23.44,23.49,23.42,23.48,2735191.0,19.3871,19.4284,19.3705,19.4202,2735191.0
2017-04-04 14:30:00,23.48,23.49,23.41,23.42,2413215.0,19.4202,19.4284,19.3623,19.3705,2413215.0
2017-04-04 15:00:00,23.41,23.45,23.38,23.43,3209041.0,19.3623,19.3954,19.3375,19.3788,3209041.0
2017-04-04 15:30:00,23.42,23.47,23.41,23.42,7036829.0,19.3705,19.4119,19.3623,19.3705,7036829.0
2017-04-05 09:30:00,23.77,23.88,23.6,23.78,16150641.0,19.66,19.751,19.5194,19.6683,16150641.0
2017-04-05 10:00:00,23.77,23.81,23.65,23.71,5922490.0,19.66,19.6931,19.5608,19.6104,5922490.0
2017-04-05 10:30:00,23.7,23.7,23.53,23.63,7521420.0,19.6021,19.6021,19.4615,19.5442,7521420.0
2017-04-05 11:00:00,23.63,23.65,23.39,23.42,8030485.0,19.5442,19.5608,19.3457,19.3705,8030485.0
2017-04-05 11:30:00,23.43,23.59,23.39,23.49,5383479.0,19.3788,19.5112,19.3457,19.4284,5383479.0
2017-04-05 12:00:00,23.49,23.56,23.46,23.51,2850140.0,19.4284,19.4863,19.4036,19.445,2850140.0
2017-04-05 12:30:00,23.51,23.57,23.49,23.54,2792576.0,19.445,19.4946,19.4284,19.4698,2792576.0
2017-04-05 13:00:00,23.54,23.57,23.45,23.51,2815599.0,19.4698,19.4946,19.3954,19.445,2815599.0
2017-04-05 13:30:00,23.51,23.53,23.46,23.52,2564316.0,19.445,19.4615,19.4036,19.4533,2564316.0
2017-04-05 14:00:00,23.52,23.64,23.49,23.59,7213433.0,19.4533,19.5525,19.4284,19.5112,7213433.0
2017-04-05 14:30:00,23.58,23.59,23.4,23.42,6434354.0,19.5029,19.5112,19.354,19.3705,6434354.0
2017-04-05 15:00:00,23.42,23.46,23.2,23.26,9670799.0,19.3705,19.4036,19.1886,19.2382,9670799.0
2017-04-05 15:30:00,23.26,23.28,23.15,23.16,12910997.0,19.2382,19.2548,19.1472,19.1555,12910997.0
2017-04-06 09:30:00,23.17,23.23,22.96,23.21,17292952.0,19.1638,19.2134,18.9901,19.1969,17292952.0
2017-04-06 10:00:00,23.22,23.38,23.19,23.34,8407096.0,19.2051,19.3375,19.1803,19.3044,8407096.0
2017-04-06 10:30:00,23.34,23.39,23.25,23.3,5937015.0,19.3044,19.3457,19.2299,19.2713,5937015.0
2017-04-06 11:00:00,23.3,23.46,23.28,23.42,4887743.0,19.2713,19.4036,19.2548,19.3705,4887743.0
2017-04-06 11:30:00,23.43,23.44,23.28,23.29,5321137.0,19.3788,19.3871,19.2548,19.263,5321137.0
2017-04-06 12:00:00,23.3,23.37,23.3,23.32,2256494.0,19.2713,19.3292,19.2713,19.2878,2256494.0
2017-04-06 12:30:00,23.32,23.34,23.24,23.3,3392501.0,19.2878,19.3044,19.2217,19.2713,3392501.0
2017-04-06 13:00:00,23.3,23.44,23.28,23.42,3530040.0,19.2713,19.3871,19.2548,19.3705,3530040.0
2017-04-06 13:30:00,23.42,23.45,23.35,23.37,3773662.0,19.3705,19.3954,19.3127,19.3292,3773662.0
2017-04-06 14:00:00,23.37,23.4,23.28,23.29,3565931.0,19.3292,19.354,19.2548,19.263,3565931.0
2017-04-06 14:30:00,23.28,23.34,23.19,23.2,3424042.0,19.2548,19.3044,19.1803,19.1886,3424042.0
2017-04-06 15:00:00,23.2,23.3,23.19,23.27,4037085.0,19.1886,19.2713,19.1803,19.2465,4037085.0
2017-04-06 15:30:00,23.27,23.31,23.22,23.28,10198902.0,19.2465,19.2796,19.2051,19.2548,10198902.0
2017-04-07 09:30:00,23.03,23.26,22.93,22.97,14751062.0,19.048,19.2382,18.9653,18.9984,14751062.0
2017-04-07 10:00:00,22.97,23.19,22.95,23.14,9829877.0,18.9984,19.1803,18.9818,19.139,9829877.0
2017-04-07 10:30:00,23.14,23.24,23.08,23.1,4736603.0,19.139,19.2217,19.0893,19.1059,4736603.0
2017-04-07 11:00:00,23.1,23.18,23.04,23.13,5350345.0,19.1059,19.172,19.0563,19.1307,5350345.0
2017-04-07 11:30:00,23.13,23.18,23.09,23.14,3661936.0,19.1307,19.172,19.0976,19.139,3661936.0
2017-04-07 12:00:00,23.15,23.2,23.13,23.16,3323335.0,19.1472,19.1886,19.1307,19.1555,3323335.0
2017-04-07 12:30:00,23.17,23.23,23.12,23.22,3296090.0,19.1638,19.2134,19.1224,19.2051,3296090.0
2017-04-07 13:00:00,23.22,23.29,23.2,23.28,3563205.0,19.2051,19.263,19.1886,19.2548,3563205.0
2017-04-07 13:30:00,23.28,23.33,23.22,23.27,3932120.0,19.2548,19.2961,19.2051,19.2465,3932120.0
2017-04-07 14:00:00,23.27,23.34,23.26,23.28,3301017.0,19.2465,19.3044,19.2382,19.2548,3301017.0
2017-04-07 14:30:00,23.27,23.29,23.14,23.14,2670519.0,19.2465,19.263,19.139,19.139,2670519.0
2017-04-07 15:00:00,23.14,23.24,23.14,23.2,3468286.0,19.139,19.2217,19.139,19.1886,3468286.0
2017-04-07 15:30:00,23.19,23.22,23.15,23.16,7542367.0,19.1803,19.2051,19.1472,19.1555,7542367.0
2017-04-10 09:30:00,23.13,23.27,23.1,23.22,7007665.0,19.1307,19.2465,19.1059,19.2051,7007665.0
2017-04-10 10:00:00,23.23,23.28,23.19,23.22,3717706.0,19.2134,19.2548,19.1803,19.2051,3717706.0
2017-04-10 10:30:00,23.22,23.24,23.11,23.12,4697049.0,19.2051,19.2217,19.1141,19.1224,4697049.0
2017-04-10 11:00:00,23.12,23.15,23.08,23.1,4132697.0,19.1224,19.1472,19.0893,19.1059,4132697.0
2017-04-10 11:30:00,23.1,23.11,22.96,23.01,5498107.0,19.1059,19.1141,18.9901,19.0314,5498107.0
2017-04-10 12:00:00,23.01,23.03,22.91,22.96,4300647.0,19.0314,19.048,18.9487,18.9901,4300647.0
2017-04-10 12:30:00,22.97,23.1,22.93,23.08,3485340.0,18.9984,19.1059,18.9653,19.0893,3485340.0
2017-04-10 13:00:00,23.08,23.12,23.06,23.08,2257524.0,19.0893,19.1224,19.0728,19.0893,2257524.0
2017-04-10 13:30:00,23.09,23.15,23.08,23.12,2195534.0,19.0976,19.1472,19.0893,19.1224,2195534.0
2017-04-10 14:00:00,23.13,23.13,23.05,23.07,2381416.0,19.1307,19.1307,19.0645,19.0811,2381416.0
2017-04-10 14:30:00,23.07,23.12,23.04,23.08,3137694.0,19.0811,19.1224,19.0563,19.0893,3137694.0
2017-04-10 15:00:00,23.09,23.12,23.02,23.04,3292503.0,19.0976,19.1224,19.0397,19.0563,3292503.0
2017-04-10 15:30:00,23.04,23.04,22.98,23.02,8292081.0,19.0563,19.0563,19.0066,19.0397,8292081.0
2017-04-11 09:30:00,22.83,22.89,22.76,22.84,11767856.0,18.8826,18.9322,18.8247,18.8908,11767856.0
2017-04-11 10:00:00,22.84,22.95,22.74,22.78,8848323.0,18.8908,18.9818,18.8081,18.8412,8848323.0
2017-04-11 10:30:00,22.78,22.78,22.6,22.62,10037906.0,18.8412,18.8412,18.6923,18.7089,10037906.0
2017-04-11 11:00:00,22.62,22.75,22.58,22.69,9044265.0,18.7089,18.8164,18.6758,18.7668,9044265.0
2017-04-11 11:30:00,22.69,22.75,22.67,22.7,5308036.0,18.7668,18.8164,18.7502,18.775,5308036.0
2017-04-11 12:00:00,22.7,22.79,22.64,22.77,5077370.0,18.775,18.8495,18.7254,18.8329,5077370.0
2017-04-11 12:30:00,22.76,22.79,22.71,22.74,3293661.0,18.8247,18.8495,18.7833,18.8081,3293661.0
2017-04-11 13:00:00,22.75,22.84,22.74,22.76,3942580.0,18.8164,18.8908,18.8081,18.8247,3942580.0
2017-04-11 13:30:00,22.77,22.77,22.65,22.67,6358601.0,18.8329,18.8329,18.7337,18.7502,6358601.0
2017-04-11 14:00:00,22.68,22.71,22.62,22.68,4031458.0,18.7585,18.7833,18.7089,18.7585,4031458.0
2017-04-11 14:30:00,22.68,22.76,22.66,22.72,3995727.0,18.7585,18.8247,18.742,18.7916,3995727.0
2017-04-11 15:00:00,22.73,22.8,22.68,22.77,6560302.0,18.7999,18.8577,18.7585,18.8329,6560302.0
2017-04-11 15:30:00,22.76,22.93,22.76,22.92,11775558.0,18.8247,18.9653,18.8247,18.957,11775558.0
2017-04-12 09:30:00,22.89,22.94,22.76,22.88,9290017.0,18.9322,18.9735,18.8247,18.9239,9290017.0
2017-04-12 10:00:00,22.87,22.9,22.77,22.82,6150514.0,18.9156,18.9405,18.8329,18.8743,6150514.0
2017-04-12 10:30:00,22.82,22.85,22.7,22.75,5090228.0,18.8743,18.8991,18.775,18.8164,5090228.0
2017-04-12 11:00:00,22.75,22.8,22.72,22.74,3976964.0,18.8164,18.8577,18.7916,18.8081,3976964.0
2017-04-12 11:30:00,22.75,22.75,22.64,22.7,4812525.0,18.8164,18.8164,18.7254,18.775,4812525.0
2017-04-12 12:00:00,22.7,22.79,22.68,22.73,3747967.0,18.775,18.8495,18.7585,18.7999,3747967.0
2017-04-12 12:30:00,22.73,22.76,22.69,22.73,2331696.0,18.7999,18.8247,18.7668,18.7999,2331696.0
2017-04-12 13:00:00,22.72,22.85,22.72,22.82,5689263.0,18.7916,18.8991,18.7916,18.8743,5689263.0
2017-04-12 13:30:00,22.82,22.93,22.79,22.92,3854760.0,18.8743,18.9653,18.8495,18.957,3854760.0
2017-04-12 14:00:00,22.91,22.93,22.86,22.88,2801232.0,18.9487,18.9653,18.9074,18.9239,2801232.0
2017-04-12 14:30:00,22.88,22.9,22.79,22.8,4143956.0,18.9239,18.9405,18.8495,18.8577,4143956.0
2017-04-12 15:00:00,22.8,22.82,22.63,22.66,8687365.0,18.8577,18.8743,18.7171,18.742,8687365.0
2017-04-12 15:30:00,22.66,22.71,22.61,22.64,11537686.0,18.742,18.7833,18.7006,18.7254,11537686.0
2017-04-13 09:30:00,22.56,22.78,22.42,22.73,13588522.0,18.6592,18.8412,18.5435,18.7999,13588522.0
2017-04-13 10:00:00,22.73,22.96,22.73,22.81,10655161.0,18.7999,18.9901,18.7999,18.866,10655161.0
2017-04-13 10:30:00,22.82,22.89,22.78,22.85,4206126.0,18.8743,18.9322,18.8412,18.8991,4206126.0
2017-04-13 11:00:00,22.84,22.88,22.73,22.79,5308270.0,18.8908,18.9239,18.7999,18.8495,5308270.0
2017-04-13 11:30:00,22.79,22.8,22.74,22.78,2261673.0,18.8495,18.8577,18.8081,18.8412,2261673.0
2017-04-13 12:00:00,22.77,22.77,22.55,22.58,5124027.0,18.8329,18.8329,18.651,18.6758,5124027.0
2017-04-13 12:30:00,22.58,22.64,22.5,22.53,5747300.0,18.6758,18.7254,18.6096,18.6344,5747300.0
2017-04-13 13:00:00,22.53,22.62,22.44,22.6,6443597.0,18.6344,18.7089,18.56,18.6923,6443597.0
2017-04-13 13:30:00,22.6,22.63,22.46,22.47,5174876.0,18.6923,18.7171,18.5765,18.5848,5174876.0
2017-04-13 14:00:00,22.47,22.54,22.45,22.52,3500760.0,18.5848,18.6427,18.5683,18.6262,3500760.0
2017-04-13 14:30:00,22.53,22.56,22.47,22.49,2802482.0,18.6344,18.6592,18.5848,18.6013,2802482.0
2017-04-13 15:00:00,22.49,22.51,22.41,22.43,5512139.0,18.6013,18.6179,18.5352,18.5517,5512139.0
2017-04-13 15:30:00,22.42,22.44,22.34,22.34,10592323.0,18.5435,18.56,18.4773,18.4773,10592323.0
2017-04-17 09:30:00,22.36,22.43,22.26,22.42,11995702.0,18.4938,18.5517,18.4111,18.5435,11995702.0
2017-04-17 10:00:00,22.43,22.48,22.35,22.36,7658230.0,18.5517,18.5931,18.4856,18.4938,7658230.0
2017-04-17 10:30:00,22.36,22.42,22.35,22.4,5147597.0,18.4938,18.5435,18.4856,18.5269,5147597.0
2017-04-17 11:00:00,22.41,22.56,22.4,22.55,6413037.0,18.5352,18.6592,18.5269,18.651,6413037.0
2017-04-17 11:30:00,22.55,22.57,22.45,22.45,6387707.0,18.651,18.6675,18.5683,18.5683,6387707.0
2017-04-17 12:00:00,22.46,22.6,22.45,22.56,3566235.0,18.5765,18.6923,18.5683,18.6592,3566235.0
2017-04-17 12:30:00,22.57,22.63,22.56,22.62,3239237.0,18.6675,18.7171,18.6592,18.7089,3239237.0
2017-04-17 13:00:00,22.61,22.62,22.55,22.57,2620183.0,18.7006,18.7089,18.651,18.6675,2620183.0
2017-04-17 13:30:00,22.57,22.59,22.55,22.58,1964732.0,18.6675,18.6841,18.651,18.6758,1964732.0
2017-04-17 14:00:00,22.57,22.6,22.55,22.59,2024311.0,18.6675,18.6923,18.651,18.6841,2024311.0
2017-04-17 14:30:00,22.59,22.68,22.58,22.67,4366049.0,18.6841,18.7585,18.6758,18.7502,4366049.0
2017-04-17 15:00:00,22.67,22.83,22.66,22.82,7318548.0,18.7502,18.8826,18.742,18.8743,7318548.0
2017-04-17 15:30:00,22.81,22.83,22.75,22.8,12262661.0,18.866,18.8826,18.8164,18.8577,12262661.0
2017-04-18 09:30:00,23.11,23.15,22.74,22.92,29137933.0,19.1141,19.1472,18.8081,18.957,29137933.0
2017-04-18 10:00:00,22.92,22.92,22.6,22.73,13528651.0,18.957,18.957,18.6923,18.7999,13528651.0
2017-04-18 10:30:00,22.73,22.79,22.63,22.74,9283328.0,18.7999,18.8495,18.7171,18.8081,9283328.0
2017-04-18 11:00:00,22.73,22.74,22.57,22.65,8448691.0,18.7999,18.8081,18.6675,18.7337,8448691.0
2017-04-18 11:30:00,22.65,22.66,22.41,22.42,9321188.0,18.7337,18.742,18.5352,18.5435,9321188.0
2017-04-18 12:00:00,22.41,22.62,22.38,22.59,8216769.0,18.5352,18.7089,18.5104,18.6841,8216769.0
2017-04-18 12:30:00,22.59,22.63,22.51,22.6,5139918.0,18.6841,18.7171,18.6179,18.6923,5139918.0
2017-04-18 13:00:00,22.6,22.7,22.54,22.7,5516484.0,18.6923,18.775,18.6427,18.775,5516484.0
2017-04-18 13:30:00,22.7,22.76,22.67,22.73,6385884.0,18.775,18.8247,18.7502,18.7999,6385884.0
2017-04-18 14:00:00,22.73,22.87,22.73,22.86,8845988.0,18.7999,18.9156,18.7999,18.9074,8845988.0
2017-04-18 14:30:00,22.87,22.9,22.75,22.8,6175359.0,18.9156,18.9405,18.8164,18.8577,6175359.0
2017-04-18 15:00:00,22.81,22.85,22.71,22.81,7386572.0,18.866,18.8991,18.7833,18.866,7386572.0
2017-04-18 15:30:00,22.82,22.86,22.7,22.71,14528721.0,18.8743,18.9074,18.775,18.7833,14528721.0
2017-04-19 09:30:00,22.92,23.14,22.92,23.13,19860730.0,18.957,19.139,18.957,19.1307,19860730.0
2017-04-19 10:00:00,23.12,23.15,23.02,23.06,10163169.0,19.1224,19.1472,19.0397,19.0728,10163169.0
2017-04-19 10:30:00,23.06,23.08,22.95,23.01,8880853.0,19.0728,19.0893,18.9818,19.0314,8880853.0
2017-04-19 11:00:00,23.0,23.07,22.98,23.07,5622101.0,19.0232,19.0811,19.0066,19.0811,5622101.0
2017-04-19 11:30:00,23.07,23.07,22.94,22.96,5534098.0,19.0811,19.0811,18.9735,18.9901,5534098.0
2017-04-19 12:00:00,22.97,22.98,22.89,22.95,5329618.0,18.9984,19.0066,18.9322,18.9818,5329618.0
2017-04-19 12:30:00,22.94,22.96,22.91,22.96,2631946.0,18.9735,18.9901,18.9487,18.9901,2631946.0
2017-04-19 13:00:00,22.96,22.96,22.85,22.89,5110254.0,18.9901,18.9901,18.8991,18.9322,5110254.0
2017-04-19 13:30:00,22.89,22.96,22.88,22.94,4527502.0,18.9322,18.9901,18.9239,18.9735,4527502.0
2017-04-19 14:00:00,22.94,22.95,22.86,22.91,3644111.0,18.9735,18.9818,18.9074,18.9487,3644111.0
2017-04-19 14:30:00,22.9,22.95,22.83,22.84,4308765.0,18.9405,18.9818,18.8826,18.8908,4308765.0
2017-04-19 15:00:00,22.83,22.87,22.73,22.73,6658546.0,18.8826,18.9156,18.7999,18.7999,6658546.0
2017-04-19 15:30:00,22.74,22.75,22.68,22.73,11789554.0,18.8081,18.8164,18.7585,18.7999,11789554.0
2017-04-20 09:30:00,22.96,23.07,22.83,22.88,11501991.0,18.9901,19.0811,18.8826,18.9239,11501991.0
2017-04-20 10:00:00,22.88,22.94,22.82,22.9,7142245.0,18.9239,18.9735,18.8743,18.9405,7142245.0
2017-04-20 10:30:00,22.9,22.97,22.84,22.94,5519461.0,18.9405,18.9984,18.8908,18.9735,5519461.0
2017-04-20 11:00:00,22.94,22.96,22.87,22.94,5204255.0,18.9735,18.9901,18.9156,18.9735,5204255.0
2017-04-20 11:30:00,22.94,23.0,22.93,22.97,5070852.0,18.9735,19.0232,18.9653,18.9984,5070852.0
2017-04-20 12:00:00,22.98,23.06,22.97,23.04,6532847.0,19.0066,19.0728,18.9984,19.0563,6532847.0
2017-04-20 12:30:00,23.04,23.1,23.02,23.04,5088710.0,19.0563,19.1059,19.0397,19.0563,5088710.0
2017-04-20 13:00:00,23.04,23.05,22.93,22.97,4558396.0,19.0563,19.0645,18.9653,18.9984,4558396.0
2017-04-20 13:30:00,22.97,23.09,22.96,23.09,5050390.0,18.9984,19.0976,18.9901,19.0976,5050390.0
2017-04-20 14:00:00,23.09,23.16,23.08,23.15,9880488.0,19.0976,19.1555,19.0893,19.1472,9880488.0
2017-04-20 14:30:00,23.15,23.17,23.11,23.12,6178432.0,19.1472,19.1638,19.1141,19.1224,6178432.0
2017-04-20 15:00:00,23.12,23.14,23.08,23.12,7232185.0,19.1224,19.139,19.0893,19.1224,7232185.0
2017-04-20 15:30:00,23.12,23.14,23.07,23.08,11708312.0,19.1224,19.139,19.0811,19.0893,11708312.0
2017-04-21 09:30:00,23.03,23.08,22.87,22.89,18239216.0,19.048,19.0893,18.9156,18.9322,18239216.0
2017-04-21 10:00:00,22.89,22.97,22.88,22.93,7755236.0,18.9322,18.9984,18.9239,18.9653,7755236.0
2017-04-21 10:30:00,22.93,22.94,22.84,22.9,8773629.0,18.9653,18.9735,18.8908,18.9405,8773629.0
2017-04-21 11:00:00,22.89,22.9,22.79,22.83,8566705.0,18.9322,18.9405,18.8495,18.8826,8566705.0
2017-04-21 11:30:00,22.83,22.85,22.78,22.81,6419203.0,18.8826,18.8991,18.8412,18.866,6419203.0
2017-04-21 12:00:00,22.81,22.83,22.75,22.78,5698837.0,18.866,18.8826,18.8164,18.8412,5698837.0
2017-04-21 12:30:00,22.78,22.79,22.72,22.73,5303188.0,18.8412,18.8495,18.7916,18.7999,5303188.0
2017-04-21 13:00:00,22.73,22.76,22.59,22.67,12686272.0,18.7999,18.8247,18.6841,18.7502,12686272.0
2017-04-21 13:30:00,22.67,22.83,22.63,22.82,8209213.0,18.7502,18.8826,18.7171,18.8743,8209213.0
2017-04-21 14:00:00,22.82,22.92,22.76,22.9,6491101.0,18.8743,18.957,18.8247,18.9405,6491101.0
2017-04-21 14:30:00,22.89,22.93,22.82,22.85,5852752.0,18.9322,18.9653,18.8743,18.8991,5852752.0
2017-04-21 15:00:00,22.86,22.86,22.73,22.8,7080665.0,18.9074,18.9074,18.7999,18.8577,7080665.0
2017-04-21 15:30:00,22.8,22.89,22.71,22.73,17374111.0,18.8577,18.9322,18.7833,18.7999,17374111.0
2017-04-24 09:30:00,23.24,23.72,23.24,23.68,31487891.0,19.2217,19.6187,19.2217,19.5856,31487891.0
2017-04-24 10:00:00,23.67,23.85,23.61,23.67,17647948.0,19.5773,19.7262,19.5277,19.5773,17647948.0
2017-04-24 10:30:00,23.68,23.68,23.55,23.6,10086473.0,19.5856,19.5856,19.4781,19.5194,10086473.0
2017-04-24 11:00:00,23.61,23.66,23.47,23.52,12681566.0,19.5277,19.569,19.4119,19.4533,12681566.0
2017-04-24 11:30:00,23.52,23.59,23.45,23.55,7466216.0,19.4533,19.5112,19.3954,19.4781,7466216.0
2017-04-24 12:00:00,23.55,23.65,23.54,23.62,5515501.0,19.4781,19.5608,19.4698,19.536,5515501.0
2017-04-24 12:30:00,23.62,23.66,23.58,23.64,4101709.0,19.536,19.569,19.5029,19.5525,4101709.0
2017-04-24 13:00:00,23.64,23.66,23.58,23.63,4861067.0,19.5525,19.569,19.5029,19.5442,4861067.0
2017-04-24 13:30:00,23.62,23.66,23.62,23.66,5012064.0,19.536,19.569,19.536,19.569,5012064.0
2017-04-24 14:00:00,23.66,23.74,23.64,23.72,4846782.0,19.569,19.6352,19.5525,19.6187,4846782.0
2017-04-24 14:30:00,23.71,23.73,23.61,23.65,5919564.0,19.6104,19.6269,19.5277,19.5608,5919564.0
2017-04-24 15:00:00,23.64,23.66,23.58,23.63,6610215.0,19.5525,19.569,19.5029,19.5442,6610215.0
2017-04-24 15:30:00,23.64,23.66,23.59,23.63,12694513.0,19.5525,19.569,19.5112,19.5442,12694513.0
2017-04-25 09:30:00,23.99,24.2,23.91,24.12,24117636.0,19.842,20.0157,19.7758,19.9495,24117636.0
2017-04-25 10:00:00,24.12,24.2,24.07,24.18,11375871.0,19.9495,20.0157,19.9082,19.9991,11375871.0
2017-04-25 10:30:00,24.18,24.23,24.11,24.23,12576976.0,19.9991,20.0405,19.9412,20.0405,12576976.0
2017-04-25 11:00:00,24.23,24.35,24.21,24.28,13595387.0,20.0405,20.1397,20.024,20.0818,13595387.0
2017-04-25 11:30:00,24.29,24.29,24.18,24.23,7679212.0,20.0901,20.0901,19.9991,20.0405,7679212.0
2017-04-25 12:00:00,24.23,24.27,24.19,24.23,5407354.0,20.0405,20.0736,20.0074,20.0405,5407354.0
2017-04-25 12:30:00,24.23,24.24,24.16,24.18,4546361.0,20.0405,20.0488,19.9826,19.9991,4546361.0
2017-04-25 13:00:00,24.18,24.24,24.16,24.17,4488825.0,19.9991,20.0488,19.9826,19.9909,4488825.0
2017-04-25 13:30:00,24.17,24.22,24.15,24.18,5908587.0,19.9909,20.0322,19.9743,19.9991,5908587.0
2017-04-25 14:00:00,24.18,24.25,24.17,24.19,7126533.0,19.9991,20.057,19.9909,20.0074,7126533.0
2017-04-25 14:30:00,24.19,24.23,24.14,24.15,6214070.0,20.0074,20.0405,19.9661,19.9743,6214070.0
2017-04-25 15:00:00,24.16,24.16,24.04,24.05,6729439.0,19.9826,19.9826,19.8833,19.8916,6729439.0
2017-04-25 15:30:00,24.05,24.06,23.98,23.98,12704602.0,19.8916,19.8999,19.8337,19.8337,12704602.0
2017-04-26 09:30:00,24.0,24.13,23.95,24.08,11131029.0,19.8503,19.9578,19.8089,19.9164,11131029.0
2017-04-26 10:00:00,24.08,24.08,23.86,23.94,9801273.0,19.9164,19.9164,19.7345,19.8006,9801273.0
2017-04-26 10:30:00,23.93,24.02,23.93,24.01,5157685.0,19.7924,19.8668,19.7924,19.8585,5157685.0
2017-04-26 11:00:00,24.0,24.18,23.99,24.15,5478104.0,19.8503,19.9991,19.842,19.9743,5478104.0
2017-04-26 11:30:00,24.15,24.17,23.95,24.01,6237868.0,19.9743,19.9909,19.8089,19.8585,6237868.0
2017-04-26 12:00:00,24.01,24.08,23.98,24.0,4314391.0,19.8585,19.9164,19.8337,19.8503,4314391.0
2017-04-26 12:30:00,23.99,24.13,23.99,24.11,4276103.0,19.842,19.9578,19.842,19.9412,4276103.0
2017-04-26 13:00:00,24.11,24.16,24.07,24.08,5012216.0,19.9412,19.9826,19.9082,19.9164,5012216.0
2017-04-26 13:30:00,24.08,24.19,23.98,24.09,9189357.0,19.9164,20.0074,19.8337,19.9247,9189357.0
2017-04-26 14:00:00,24.09,24.1,24.0,24.04,5568853.0,19.9247,19.933,19.8503,19.8833,5568853.0
2017-04-26 14:30:00,24.04,24.08,24.01,24.02,3353405.0,19.8833,19.9164,19.8585,19.8668,3353405.0
2017-04-26 15:00:00,24.01,24.04,23.99,24.03,4943894.0,19.8585,19.8833,19.842,19.8751,4943894.0
2017-04-26 15:30:00,24.03,24.03,23.86,23.87,10817082.0,19.8751,19.8751,19.7345,19.7427,10817082.0
2017-04-27 09:30:00,23.9,23.93,23.76,23.79,8514609.0,19.7676,19.7924,19.6518,19.6766,8514609.0
2017-04-27 10:00:00,23.78,23.79,23.57,23.58,9022400.0,19.6683,19.6766,19.4946,19.5029,9022400.0
2017-04-27 10:30:00,23.59,23.64,23.46,23.57,7983532.0,19.5112,19.5525,19.4036,19.4946,7983532.0
2017-04-27 11:00:00,23.57,23.67,23.53,23.64,6615973.0,19.4946,19.5773,19.4615,19.5525,6615973.0
2017-04-27 11:30:00,23.64,23.65,23.53,23.6,5080199.0,19.5525,19.5608,19.4615,19.5194,5080199.0
2017-04-27 12:00:00,23.61,23.66,23.59,23.63,3960285.0,19.5277,19.569,19.5112,19.5442,3960285.0
2017-04-27 12:30:00,23.62,23.77,23.61,23.77,5044817.0,19.536,19.66,19.5277,19.66,5044817.0
2017-04-27 13:00:00,23.76,23.78,23.67,23.71,4048368.0,19.6518,19.6683,19.5773,19.6104,4048368.0
2017-04-27 13:30:00,23.7,23.72,23.64,23.66,3737584.0,19.6021,19.6187,19.5525,19.569,3737584.0
2017-04-27 14:00:00,23.65,23.7,23.6,23.68,3182073.0,19.5608,19.6021,19.5194,19.5856,3182073.0
2017-04-27 14:30:00,23.69,23.73,23.67,23.71,2360488.0,19.5939,19.6269,19.5773,19.6104,2360488.0
2017-04-27 15:00:00,23.71,23.74,23.66,23.71,3135487.0,19.6104,19.6352,19.569,19.6104,3135487.0
2017-04-27 15:30:00,23.72,23.72,23.65,23.66,8503074.0,19.6187,19.6187,19.5608,19.569,8503074.0
2017-04-28 09:30:00,23.58,23.7,23.5,23.68,9866776.0,19.5029,19.6021,19.4367,19.5856,9866776.0
2017-04-28 10:00:00,23.67,23.72,23.56,23.63,4451628.0,19.5773,19.6187,19.4863,19.5442,4451628.0
2017-04-28 10:30:00,23.64,23.64,23.55,23.56,3978649.0,19.5525,19.5525,19.4781,19.4863,3978649.0
2017-04-28 11:00:00,23.56,23.61,23.51,23.53,3474019.0,19.4863,19.5277,19.445,19.4615,3474019.0
2017-04-28 11:30:00,23.53,23.55,23.46,23.46,4759267.0,19.4615,19.4781,19.4036,19.4036,4759267.0
2017-04-28 12:00:00,23.46,23.54,23.46,23.52,2736603.0,19.4036,19.4698,19.4036,19.4533,2736603.0
2017-04-28 12:30:00,23.52,23.52,23.43,23.46,3265952.0,19.4533,19.4533,19.3788,19.4036,3265952.0
2017-04-28 13:00:00,23.45,23.48,23.43,23.48,2314112.0,19.3954,19.4202,19.3788,19.4202,2314112.0
2017-04-28 13:30:00,23.47,23.49,23.43,23.44,1617139.0,19.4119,19.4284,19.3788,19.3871,1617139.0
2017-04-28 14:00:00,23.43,23.48,23.41,23.43,2673628.0,19.3788,19.4202,19.3623,19.3788,2673628.0
2017-04-28 14:30:00,23.43,23.47,23.41,23.42,1998789.0,19.3788,19.4119,19.3623,19.3705,1998789.0
2017-04-28 15:00:00,23.42,23.44,23.37,23.38,3773918.0,19.3705,19.3871,19.3292,19.3375,3773918.0
2017-04-28 15:30:00,23.39,23.45,23.32,23.34,16999874.0,19.3457,19.3954,19.2878,19.3044,16999874.0
2017-05-01 09:30:00,23.52,23.54,23.4,23.41,11766023.0,19.4533,19.4698,19.354,19.3623,11766023.0
2017-05-01 10:00:00,23.41,23.45,23.36,23.43,4043099.0,19.3623,19.3954,19.3209,19.3788,4043099.0
2017-05-01 10:30:00,23.42,23.49,23.41,23.48,4355403.0,19.3705,19.4284,19.3623,19.4202,4355403.0
2017-05-01 11:00:00,23.49,23.58,23.48,23.53,4674022.0,19.4284,19.5029,19.4202,19.4615,4674022.0
2017-05-01 11:30:00,23.54,23.63,23.49,23.59,3431563.0,19.4698,19.5442,19.4284,19.5112,3431563.0
2017-05-01 12:00:00,23.6,23.67,23.58,23.65,2955897.0,19.5194,19.5773,19.5029,19.5608,2955897.0
2017-05-01 12:30:00,23.66,23.69,23.35,23.53,8822507.0,19.569,19.5939,19.3127,19.4615,8822507.0
2017-05-01 13:00:00,23.53,23.63,23.46,23.63,5085850.0,19.4615,19.5442,19.4036,19.5442,5085850.0
2017-05-01 13:30:00,23.63,23.74,23.62,23.73,3810655.0,19.5442,19.6352,19.536,19.6269,3810655.0
2017-05-01 14:00:00,23.74,23.77,23.71,23.75,4053986.0,19.6352,19.66,19.6104,19.6435,4053986.0
2017-05-01 14:30:00,23.76,23.76,23.68,23.71,2984576.0,19.6518,19.6518,19.5856,19.6104,2984576.0
2017-05-01 15:00:00,23.72,23.72,23.61,23.62,3502882.0,19.6187,19.6187,19.5277,19.536,3502882.0
2017-05-01 15:30:00,23.61,23.68,23.61,23.63,5952907.0,19.5277,19.5856,19.5277,19.5442,5952907.0
2017-05-02 09:30:00,23.61,23.67,23.43,23.46,8063990.0,19.5277,19.5773,19.3788,19.4036,8063990.0
2017-05-02 10:00:00,23.46,23.5,23.36,23.4,5871124.0,19.4036,19.4367,19.3209,19.354,5871124.0
2017-05-02 10:30:00,23.4,23.43,23.33,23.39,5102257.0,19.354,19.3788,19.2961,19.3457,5102257.0
2017-05-02 11:00:00,23.39,23.46,23.36,23.44,4211467.0,19.3457,19.4036,19.3209,19.3871,4211467.0
2017-05-02 11:30:00,23.45,23.47,23.41,23.45,4558097.0,19.3954,19.4119,19.3623,19.3954,4558097.0
2017-05-02 12:00:00,23.45,23.52,23.44,23.5,3852245.0,19.3954,19.4533,19.3871,19.4367,3852245.0
2017-05-02 12:30:00,23.5,23.54,23.48,23.53,2125950.0,19.4367,19.4698,19.4202,19.4615,2125950.0
2017-05-02 13:00:00,23.54,23.55,23.49,23.51,2199278.0,19.4698,19.4781,19.4284,19.445,2199278.0
2017-05-02 13:30:00,23.5,23.51,23.42,23.44,2461453.0,19.4367,19.445,19.3705,19.3871,2461453.0
2017-05-02 14:00:00,23.44,23.46,23.41,23.44,2461099.0,19.3871,19.4036,19.3623,19.3871,2461099.0
2017-05-02 14:30:00,23.44,23.46,23.4,23.44,1807432.0,19.3871,19.4036,19.354,19.3871,1807432.0
2017-05-02 15:00:00,23.45,23.49,23.43,23.48,2174597.0,19.3954,19.4284,19.3788,19.4202,2174597.0
2017-05-02 15:30:00,23.48,23.53,23.4,23.52,6604052.0,19.4202,19.4615,19.354,19.4533,6604052.0
2017-05-03 09:30:00,23.37,23.58,23.34,23.55,5712771.0,19.3292,19.5029,19.3044,19.4781,5712771.0
2017-05-03 10:00:00,23.56,23.67,23.53,23.66,5174293.0,19.4863,19.5773,19.4615,19.569,5174293.0
2017-05-03 10:30:00,23.66,23.67,23.55,23.55,5554510.0,19.569,19.5773,19.4781,19.4781,5554510.0
2017-05-03 11:00:00,23.55,23.57,23.47,23.48,4822713.0,19.4781,19.4946,19.4119,19.4202,4822713.0
2017-05-03 11:30:00,23.48,23.54,23.46,23.52,3009015.0,19.4202,19.4698,19.4036,19.4533,3009015.0
2017-05-03 12:00:00,23.51,23.57,23.51,23.57,2307642.0,19.445,19.4946,19.445,19.4946,2307642.0
2017-05-03 12:30:00,23.57,23.59,23.51,23.53,2165978.0,19.4946,19.5112,19.445,19.4615,2165978.0
2017-05-03 13:00:00,23.54,23.57,23.51,23.57,2046885.0,19.4698,19.4946,19.445,19.4946,2046885.0
2017-05-03 13:30:00,23.57,23.59,23.52,23.56,2056810.0,19.4946,19.5112,19.4533,19.4863,2056810.0
2017-05-03 14:00:00,23.55,23.73,23.54,23.68,8798332.0,19.4781,19.6269,19.4698,19.5856,8798332.0
2017-05-03 14:30:00,23.69,23.75,23.65,23.73,3797672.0,19.5939,19.6435,19.5608,19.6269,3797672.0
2017-05-03 15:00:00,23.74,23.75,23.67,23.7,2964050.0,19.6352,19.6435,19.5773,19.6021,2964050.0
2017-05-03 15:30:00,23.7,23.78,23.68,23.77,7072420.0,19.6021,19.6683,19.5856,19.66,7072420.0
2017-05-04 09:30:00,23.98,24.05,23.88,23.96,10499856.0,19.8337,19.8916,19.751,19.8172,10499856.0
2017-05-04 10:00:00,23.97,24.02,23.89,24.0,4789662.0,19.8254,19.8668,19.7593,19.8503,4789662.0
2017-05-04 10:30:00,24.0,24.0,23.82,23.84,5138914.0,19.8503,19.8503,19.7014,19.7179,5138914.0
2017-05-04 11:00:00,23.84,23.94,23.83,23.89,4216851.0,19.7179,19.8006,19.7097,19.7593,4216851.0
2017-05-04 11:30:00,23.89,23.97,23.87,23.88,3611939.0,19.7593,19.8254,19.7427,19.751,3611939.0
2017-05-04 12:00:00,23.88,23.9,23.73,23.83,4973770.0,19.751,19.7676,19.6269,19.7097,4973770.0
2017-05-04 12:30:00,23.82,23.88,23.77,23.85,4263486.0,19.7014,19.751,19.66,19.7262,4263486.0
2017-05-04 13:00:00,23.85,23.89,23.81,23.82,1909864.0,19.7262,19.7593,19.6931,19.7014,1909864.0
2017-05-04 13:30:00,23.83,23.87,23.79,23.86,2634114.0,19.7097,19.7427,19.6766,19.7345,2634114.0
2017-05-04 14:00:00,23.86,23.88,23.74,23.83,4020464.0,19.7345,19.751,19.6352,19.7097,4020464.0
2017-05-04 14:30:00,23.83,23.88,23.8,23.83,4512994.0,19.7097,19.751,19.6848,19.7097,4512994.0
2017-05-04 15:00:00,23.83,23.83,23.78,23.79,2860298.0,19.7097,19.7097,19.6683,19.6766,2860298.0
2017-05-04 15:30:00,23.8,23.85,23.79,23.83,6618713.0,19.6848,19.7262,19.6766,19.7097,6618713.0
2017-05-05 09:30:00,23.98,23.99,23.74,23.77,7726729.0,19.8337,19.842,19.6352,19.66,7726729.0
2017-05-05 10:00:00,23.78,23.78,23.68,23.75,5657953.0,19.6683,19.6683,19.5856,19.6435,5657953.0
2017-05-05 10:30:00,23.75,23.76,23.67,23.7,5531709.0,19.6435,19.6518,19.5773,19.6021,5531709.0
2017-05-05 11:00:00,23.7,23.73,23.67,23.69,3762354.0,19.6021,19.6269,19.5773,19.5939,3762354.0
2017-05-05 11:30:00,23.7,23.78,23.68,23.77,3303586.0,19.6021,19.6683,19.5856,19.66,3303586.0
2017-05-05 12:00:00,23.76,23.77,23.68,23.69,2917351.0,19.6518,19.66,19.5856,19.5939,2917351.0
2017-05-05 12:30:00,23.68,23.7,23.61,23.66,3533335.0,19.5856,19.6021,19.5277,19.569,3533335.0
2017-05-05 13:00:00,23.65,23.67,23.6,23.61,2802140.0,19.5608,19.5773,19.5194,19.5277,2802140.0
2017-05-05 13:30:00,23.6,23.68,23.6,23.65,2740571.0,19.5194,19.5856,19.5194,19.5608,2740571.0
2017-05-05 14:00:00,23.65,23.68,23.64,23.65,2386294.0,19.5608,19.5856,19.5525,19.5608,2386294.0
2017-05-05 14:30:00,23.65,23.7,23.63,23.68,2350349.0,19.5608,19.6021,19.5442,19.5856,2350349.0
2017-05-05 15:00:00,23.68,23.73,23.67,23.72,2469111.0,19.5856,19.6269,19.5773,19.6187,2469111.0
2017-05-05 15:30:00,23.71,23.74,23.68,23.73,5949856.0,19.6104,19.6352,19.5856,19.6269,5949856.0
2017-05-08 09:30:00,23.75,23.89,23.75,23.85,10278248.0,19.6435,19.7593,19.6435,19.7262,10278248.0
2017-05-08 10:00:00,23.85,24.02,23.84,23.97,7839609.0,19.7262,19.8668,19.7179,19.8254,7839609.0
2017-05-08 10:30:00,23.97,24.06,23.95,23.96,5636654.0,19.8254,19.8999,19.8089,19.8172,5636654.0
2017-05-08 11:00:00,23.97,23.99,23.94,23.97,3777409.0,19.8254,19.842,19.8006,19.8254,3777409.0
2017-05-08 11:30:00,23.97,23.98,23.89,23.93,2943443.0,19.8254,19.8337,19.7593,19.7924,2943443.0
2017-05-08 12:00:00,23.93,23.95,23.87,23.89,2366227.0,19.7924,19.8089,19.7427,19.7593,2366227.0
2017-05-08 12:30:00,23.89,23.97,23.88,23.95,2423843.0,19.7593,19.8254,19.751,19.8089,2423843.0
2017-05-08 13:00:00,23.96,23.97,23.94,23.96,1218895.0,19.8172,19.8254,19.8006,19.8172,1218895.0
2017-05-08 13:30:00,23.96,24.02,23.95,24.02,1922161.0,19.8172,19.8668,19.8089,19.8668,1922161.0
2017-05-08 14:00:00,24.01,24.02,23.98,24.0,2789077.0,19.8585,19.8668,19.8337,19.8503,2789077.0
2017-05-08 14:30:00,24.0,24.0,23.91,23.92,2609377.0,19.8503,19.8503,19.7758,19.7841,2609377.0
2017-05-08 15:00:00,23.92,23.96,23.91,23.92,2230311.0,19.7841,19.8172,19.7758,19.7841,2230311.0
2017-05-08 15:30:00,23.92,23.95,23.91,23.95,4382825.0,19.7841,19.8089,19.7758,19.8089,4382825.0
2017-05-09 09:30:00,24.03,24.2,24.0,24.17,8859991.0,19.8751,20.0157,19.8503,19.9909,8859991.0
2017-05-09 10:00:00,24.16,24.31,24.15,24.28,9386301.0,19.9826,20.1067,19.9743,20.0818,9386301.0
2017-05-09 10:30:00,24.28,24.29,24.15,24.23,5154074.0,20.0818,20.0901,19.9743,20.0405,5154074.0
2017-05-09 11:00:00,24.23,24.23,24.09,24.13,3690023.0,20.0405,20.0405,19.9247,19.9578,3690023.0
2017-05-09 11:30:00,24.13,24.18,24.11,24.17,2870573.0,19.9578,19.9991,19.9412,19.9909,2870573.0
2017-05-09 12:00:00,24.17,24.2,24.13,24.14,1940948.0,19.9909,20.0157,19.9578,19.9661,1940948.0
2017-05-09 12:30:00,24.14,24.15,24.08,24.1,2172930.0,19.9661,19.9743,19.9164,19.933,2172930.0
2017-05-09 13:00:00,24.11,24.14,24.06,24.08,1971638.0,19.9412,19.9661,19.8999,19.9164,1971638.0
2017-05-09 13:30:00,24.08,24.14,24.06,24.13,1999794.0,19.9164,19.9661,19.8999,19.9578,1999794.0
2017-05-09 14:00:00,24.13,24.13,24.05,24.05,2513904.0,19.9578,19.9578,19.8916,19.8916,2513904.0
2017-05-09 14:30:00,24.05,24.1,24.05,24.08,2360761.0,19.8916,19.933,19.8916,19.9164,2360761.0
2017-05-09 15:00:00,24.09,24.1,24.02,24.02,3829525.0,19.9247,19.933,19.8668,19.8668,3829525.0
2017-05-09 15:30:00,24.03,24.03,23.87,23.97,8595521.0,19.8751,19.8751,19.7427,19.8254,8595521.0
2017-05-10 09:30:00,23.92,24.05,23.87,23.97,7118674.0,19.7841,19.8916,19.7427,19.8254,7118674.0
2017-05-10 10:00:00,23.97,24.05,23.94,23.97,4731205.0,19.8254,19.8916,19.8006,19.8254,4731205.0
2017-05-10 10:30:00,23.97,24.05,23.94,24.05,4731956.0,19.8254,19.8916,19.8006,19.8916,4731956.0
2017-05-10 11:00:00,24.05,24.17,24.03,24.16,5589448.0,19.8916,19.9909,19.8751,19.9826,5589448.0
2017-05-10 11:30:00,24.16,24.17,24.05,24.05,4077765.0,19.9826,19.9909,19.8916,19.8916,4077765.0
2017-05-10 12:00:00,24.06,24.12,24.04,24.07,2585578.0,19.8999,19.9495,19.8833,19.9082,2585578.0
2017-05-10 12:30:00,24.07,24.1,24.05,24.05,2200319.0,19.9082,19.933,19.8916,19.8916,2200319.0
2017-05-10 13:00:00,24.06,24.12,24.05,24.1,1938566.0,19.8999,19.9495,19.8916,19.933,1938566.0
2017-05-10 13:30:00,24.09,24.12,24.07,24.11,1646299.0,19.9247,19.9495,19.9082,19.9412,1646299.0
2017-05-10 14:00:00,24.11,24.15,24.07,24.12,1570419.0,19.9412,19.9743,19.9082,19.9495,1570419.0
2017-05-10 14:30:00,24.12,24.17,24.11,24.16,2387403.0,19.9495,19.9909,19.9412,19.9826,2387403.0
2017-05-10 15:00:00,24.16,24.17,24.12,24.14,2218237.0,19.9826,19.9909,19.9495,19.9661,2218237.0
2017-05-10 15:30:00,24.14,24.16,24.11,24.14,4825496.0,19.9661,19.9826,19.9412,19.9661,4825496.0
2017-05-11 09:30:00,24.09,24.23,24.0,24.02,9532550.0,19.9247,20.0405,19.8503,19.8668,9532550.0
2017-05-11 10:00:00,24.02,24.05,23.9,23.93,8126122.0,19.8668,19.8916,19.7676,19.7924,8126122.0
2017-05-11 10:30:00,23.92,23.98,23.84,23.97,8058944.0,19.7841,19.8337,19.7179,19.8254,8058944.0
2017-05-11 11:00:00,23.97,24.12,23.96,24.08,5196788.0,19.8254,19.9495,19.8172,19.9164,5196788.0
2017-05-11 11:30:00,24.07,24.09,24.04,24.08,4328118.0,19.9082,19.9247,19.8833,19.9164,4328118.0
2017-05-11 12:00:00,24.08,24.16,24.08,24.14,2731304.0,19.9164,19.9826,19.9164,19.9661,2731304.0
2017-05-11 12:30:00,24.14,24.16,24.08,24.08,2152804.0,19.9661,19.9826,19.9164,19.9164,2152804.0
2017-05-11 13:00:00,24.08,24.13,24.04,24.05,3926534.0,19.9164,19.9578,19.8833,19.8916,3926534.0
2017-05-11 13:30:00,24.04,24.1,24.03,24.09,2858063.0,19.8833,19.933,19.8751,19.9247,2858063.0
2017-05-11 14:00:00,24.09,24.13,24.06,24.11,2855919.0,19.9247,19.9578,19.8999,19.9412,2855919.0
2017-05-11 14:30:00,24.11,24.13,24.02,24.05,3003689.0,19.9412,19.9578,19.8668,19.8916,3003689.0
2017-05-11 15:00:00,24.06,24.07,24.0,24.01,3332876.0,19.8999,19.9082,19.8503,19.8585,3332876.0
2017-05-11 15:30:00,24.0,24.08,23.99,24.06,6476452.0,19.8503,19.9164,19.842,19.8999,6476452.0
2017-05-12 09:30:00,23.91,23.97,23.84,23.89,8406221.0,19.7758,19.8254,19.7179,19.7593,8406221.0
2017-05-12 10:00:00,23.89,23.91,23.77,23.79,5372253.0,19.7593,19.7758,19.66,19.6766,5372253.0
2017-05-12 10:30:00,23.78,23.82,23.75,23.77,4226547.0,19.6683,19.7014,19.6435,19.66,4226547.0
2017-05-12 11:00:00,23.77,23.81,23.75,23.78,4208439.0,19.66,19.6931,19.6435,19.6683,4208439.0
2017-05-12 11:30:00,23.77,23.85,23.75,23.76,4008721.0,19.66,19.7262,19.6435,19.6518,4008721.0
2017-05-12 12:00:00,23.76,23.82,23.75,23.81,2056549.0,19.6518,19.7014,19.6435,19.6931,2056549.0
2017-05-12 12:30:00,23.8,23.86,23.8,23.84,2398598.0,19.6848,19.7345,19.6848,19.7179,2398598.0
2017-05-12 13:00:00,23.84,23.85,23.82,23.84,1195898.0,19.7179,19.7262,19.7014,19.7179,1195898.0
2017-05-12 13:30:00,23.84,23.87,23.81,23.87,2523788.0,19.7179,19.7427,19.6931,19.7427,2523788.0
2017-05-12 14:00:00,23.87,24.0,23.86,23.96,7283974.0,19.7427,19.8503,19.7345,19.8172,7283974.0
2017-05-12 14:30:00,23.95,24.0,23.95,23.99,3366157.0,19.8089,19.8503,19.8089,19.842,3366157.0
2017-05-12 15:00:00,23.98,24.0,23.9,23.93,4039934.0,19.8337,19.8503,19.7676,19.7924,4039934.0
2017-05-12 15:30:00,23.93,24.0,23.88,24.0,7711595.0,19.7924,19.8503,19.751,19.8503,7711595.0
2017-05-15 09:30:00,24.06,24.13,23.98,24.09,6168494.0,19.8999,19.9578,19.8337,19.9247,6168494.0
2017-05-15 10:00:00,24.08,24.14,24.07,24.12,6104546.0,19.9164,19.9661,19.9082,19.9495,6104546.0
2017-05-15 10:30:00,24.12,24.13,24.05,24.11,3885080.0,19.9495,19.9578,19.8916,19.9412,3885080.0
2017-05-15 11:00:00,24.12,24.13,24.06,24.09,4765637.0,19.9495,19.9578,19.8999,19.9247,4765637.0
2017-05-15 11:30:00,24.08,24.12,24.05,24.1,2704358.0,19.9164,19.9495,19.8916,19.933,2704358.0
2017-05-15 12:00:00,24.09,24.12,24.05,24.07,2177936.0,19.9247,19.9495,19.8916,19.9082,2177936.0
2017-05-15 12:30:00,24.06,24.11,24.05,24.1,1682382.0,19.8999,19.9412,19.8916,19.933,1682382.0
2017-05-15 13:00:00,24.1,24.11,24.05,24.1,1994959.0,19.933,19.9412,19.8916,19.933,1994959.0
2017-05-15 13:30:00,24.09,24.11,24.05,24.07,2551710.0,19.9247,19.9412,19.8916,19.9082,2551710.0
2017-05-15 14:00:00,24.07,24.09,23.99,23.99,3625763.0,19.9082,19.9247,19.842,19.842,3625763.0
2017-05-15 14:30:00,23.99,24.01,23.98,24.0,3156442.0,19.842,19.8585,19.8337,19.8503,3156442.0
2017-05-15 15:00:00,24.0,24.03,23.98,24.01,2119102.0,19.8503,19.8751,19.8337,19.8585,2119102.0
2017-05-15 15:30:00,24.0,24.07,24.0,24.06,4640725.0,19.8503,19.9082,19.8503,19.8999,4640725.0
2017-05-16 09:30:00,24.07,24.13,24.04,24.1,9691440.0,19.9082,19.9578,19.8833,19.933,9691440.0
2017-05-16 10:00:00,24.1,24.17,24.06,24.06,6859088.0,19.933,19.9909,19.8999,19.8999,6859088.0
2017-05-16 10:30:00,24.07,24.1,23.95,23.96,4809872.0,19.9082,19.933,19.8089,19.8172,4809872.0
2017-05-16 11:00:00,23.96,24.02,23.94,24.01,3650989.0,19.8172,19.8668,19.8006,19.8585,3650989.0
2017-05-16 11:30:00,24.01,24.07,23.99,24.05,3088516.0,19.8585,19.9082,19.842,19.8916,3088516.0
2017-05-16 12:00:00,24.06,24.06,24.0,24.0,3015892.0,19.8999,19.8999,19.8503,19.8503,3015892.0
2017-05-16 12:30:00,24.0,24.01,23.97,23.98,2085451.0,19.8503,19.8585,19.8254,19.8337,2085451.0
2017-05-16 13:00:00,23.98,24.01,23.97,23.99,1768330.0,19.8337,19.8585,19.8254,19.842,1768330.0
2017-05-16 13:30:00,24.0,24.01,23.97,23.98,2499188.0,19.8503,19.8585,19.8254,19.8337,2499188.0
2017-05-16 14:00:00,23.99,24.03,23.98,24.0,2848243.0,19.842,19.8751,19.8337,19.8503,2848243.0
2017-05-16 14:30:00,24.0,24.01,23.98,24.0,1446989.0,19.8503,19.8585,19.8337,19.8503,1446989.0
2017-05-16 15:00:00,24.0,24.02,23.99,24.01,3705061.0,19.8503,19.8668,19.842,19.8585,3705061.0
2017-05-16 15:30:00,24.0,24.05,23.98,24.0,5711498.0,19.8503,19.8916,19.8337,19.8503,5711498.0
2017-05-17 09:30:00,23.37,23.45,23.06,23.06,26661064.0,19.3292,19.3954,19.0728,19.0728,26661064.0
2017-05-17 10:00:00,23.07,23.1,22.93,23.03,17650849.0,19.0811,19.1059,18.9653,19.048,17650849.0
2017-05-17 10:30:00,23.03,23.08,22.86,22.88,14171357.0,19.048,19.0893,18.9074,18.9239,14171357.0
2017-05-17 11:00:00,22.88,23.02,22.86,22.96,11295366.0,18.9239,19.0397,18.9074,18.9901,11295366.0
2017-05-17 11:30:00,22.96,22.98,22.89,22.94,6253254.0,18.9901,19.0066,18.9322,18.9735,6253254.0
2017-05-17 12:00:00,22.94,22.94,22.77,22.77,11401562.0,18.9735,18.9735,18.8329,18.8329,11401562.0
2017-05-17 12:30:00,22.78,22.88,22.71,22.86,8988874.0,18.8412,18.9239,18.7833,18.9074,8988874.0
2017-05-17 13:00:00,22.86,22.88,22.75,22.77,7631609.0,18.9074,18.9239,18.8164,18.8329,7631609.0
2017-05-17 13:30:00,22.78,22.79,22.63,22.65,12187006.0,18.8412,18.8495,18.7171,18.7337,12187006.0
2017-05-17 14:00:00,22.65,22.67,22.46,22.52,13977892.0,18.7337,18.7502,18.5765,18.6262,13977892.0
2017-05-17 14:30:00,22.52,22.61,22.48,22.57,11085821.0,18.6262,18.7006,18.5931,18.6675,11085821.0
2017-05-17 15:00:00,22.57,22.68,22.53,22.6,11912466.0,18.6675,18.7585,18.6344,18.6923,11912466.0
2017-05-17 15:30:00,22.6,22.63,22.54,22.59,21489868.0,18.6923,18.7171,18.6427,18.6841,21489868.0
2017-05-18 09:30:00,22.61,22.96,22.53,22.66,19416187.0,18.7006,18.9901,18.6344,18.742,19416187.0
2017-05-18 10:00:00,22.66,22.94,22.65,22.89,10854427.0,18.742,18.9735,18.7337,18.9322,10854427.0
2017-05-18 10:30:00,22.89,22.93,22.75,22.85,6397503.0,18.9322,18.9653,18.8164,18.8991,6397503.0
2017-05-18 11:00:00,22.85,22.89,22.7,22.71,5351835.0,18.8991,18.9322,18.775,18.7833,5351835.0
2017-05-18 11:30:00,22.71,22.75,22.53,22.56,6313549.0,18.7833,18.8164,18.6344,18.6592,6313549.0
2017-05-18 12:00:00,22.56,22.69,22.5,22.66,6331365.0,18.6592,18.7668,18.6096,18.742,6331365.0
2017-05-18 12:30:00,22.65,22.75,22.61,22.72,4563585.0,18.7337,18.8164,18.7006,18.7916,4563585.0
2017-05-18 13:00:00,22.72,22.75,22.64,22.67,3246533.0,18.7916,18.8164,18.7254,18.7502,3246533.0
2017-05-18 13:30:00,22.67,22.77,22.62,22.74,4821059.0,18.7502,18.8329,18.7089,18.8081,4821059.0
2017-05-18 14:00:00,22.74,22.96,22.73,22.96,10063501.0,18.8081,18.9901,18.7999,18.9901,10063501.0
2017-05-18 14:30:00,22.96,23.0,22.92,22.94,5422767.0,18.9901,19.0232,18.957,18.9735,5422767.0
2017-05-18 15:00:00,22.93,22.97,22.86,22.89,4549495.0,18.9653,18.9984,18.9074,18.9322,4549495.0
2017-05-18 15:30:00,22.9,22.91,22.74,22.75,11663328.0,18.9405,18.9487,18.8081,18.8164,11663328.0
2017-05-19 09:30:00,22.91,23.18,22.87,23.14,14783536.0,18.9487,19.172,18.9156,19.139,14783536.0
2017-05-19 10:00:00,23.14,23.24,23.13,23.19,7445562.0,19.139,19.2217,19.1307,19.1803,7445562.0
2017-05-19 10:30:00,23.19,23.27,23.14,23.25,5976023.0,19.1803,19.2465,19.139,19.2299,5976023.0
2017-05-19 11:00:00,23.25,23.29,23.21,23.29,4415842.0,19.2299,19.263,19.1969,19.263,4415842.0
2017-05-19 11:30:00,23.3,23.3,23.17,23.19,4581849.0,19.2713,19.2713,19.1638,19.1803,4581849.0
2017-05-19 12:00:00,23.19,23.26,23.18,23.23,2885193.0,19.1803,19.2382,19.172,19.2134,2885193.0
2017-05-19 12:30:00,23.23,23.29,23.19,23.2,4096332.0,19.2134,19.263,19.1803,19.1886,4096332.0
2017-05-19 13:00:00,23.2,23.21,23.14,23.18,2640928.0,19.1886,19.1969,19.139,19.172,2640928.0
2017-05-19 13:30:00,23.18,23.21,23.14,23.2,2186261.0,19.172,19.1969,19.139,19.1886,2186261.0
2017-05-19 14:00:00,23.2,23.23,23.16,23.19,1909589.0,19.1886,19.2134,19.1555,19.1803,1909589.0
2017-05-19 14:30:00,23.19,23.23,23.16,23.16,4020168.0,19.1803,19.2134,19.1555,19.1555,4020168.0
2017-05-19 15:00:00,23.17,23.19,23.01,23.02,8270570.0,19.1638,19.1803,19.0314,19.0397,8270570.0
2017-05-19 15:30:00,23.03,23.06,22.96,23.05,16950397.0,19.048,19.0728,18.9901,19.0645,16950397.0
2017-05-22 09:30:00,23.19,23.24,22.97,23.04,10318432.0,19.1803,19.2217,18.9984,19.0563,10318432.0
2017-05-22 10:00:00,23.04,23.1,22.95,22.98,7572570.0,19.0563,19.1059,18.9818,19.0066,7572570.0
2017-05-22 10:30:00,22.99,23.0,22.85,22.89,8348857.0,19.0149,19.0232,18.8991,18.9322,8348857.0
2017-05-22 11:00:00,22.89,22.99,22.82,22.99,10088801.0,18.9322,19.0149,18.8743,19.0149,10088801.0
2017-05-22 11:30:00,22.98,23.07,22.97,23.05,3472573.0,19.0066,19.0811,18.9984,19.0645,3472573.0
2017-05-22 12:00:00,23.05,23.12,23.04,23.08,5031758.0,19.0645,19.1224,19.0563,19.0893,5031758.0
2017-05-22 12:30:00,23.09,23.1,23.0,23.03,3023699.0,19.0976,19.1059,19.0232,19.048,3023699.0
2017-05-22 13:00:00,23.03,23.08,23.02,23.05,1685004.0,19.048,19.0893,19.0397,19.0645,1685004.0
2017-05-22 13:30:00,23.06,23.07,23.01,23.01,2305945.0,19.0728,19.0811,19.0314,19.0314,2305945.0
2017-05-22 14:00:00,23.01,23.04,22.98,23.02,3542496.0,19.0314,19.0563,19.0066,19.0397,3542496.0
2017-05-22 14:30:00,23.01,23.07,23.01,23.03,3163670.0,19.0314,19.0811,19.0314,19.048,3163670.0
2017-05-22 15:00:00,23.03,23.07,23.01,23.04,2956485.0,19.048,19.0811,19.0314,19.0563,2956485.0
2017-05-22 15:30:00,23.04,23.08,23.01,23.05,7680491.0,19.0563,19.0893,19.0314,19.0645,7680491.0
2017-05-23 09:30:00,23.04,23.13,22.84,22.94,8520762.0,19.0563,19.1307,18.8908,18.9735,8520762.0
2017-05-23 10:00:00,22.94,23.05,22.9,23.03,5029766.0,18.9735,19.0645,18.9405,19.048,5029766.0
2017-05-23 10:30:00,23.03,23.09,23.02,23.05,4495445.0,19.048,19.0976,19.0397,19.0645,4495445.0
2017-05-23 11:00:00,23.05,23.14,23.03,23.12,4507017.0,19.0645,19.139,19.048,19.1224,4507017.0
2017-05-23 11:30:00,23.12,23.23,23.1,23.19,6364243.0,19.1224,19.2134,19.1059,19.1803,6364243.0
2017-05-23 12:00:00,23.19,23.25,23.16,23.16,3969417.0,19.1803,19.2299,19.1555,19.1555,3969417.0
2017-05-23 12:30:00,23.17,23.22,23.14,23.15,3656787.0,19.1638,19.2051,19.139,19.1472,3656787.0
2017-05-23 13:00:00,23.14,23.25,23.14,23.24,2590371.0,19.139,19.2299,19.139,19.2217,2590371.0
2017-05-23 13:30:00,23.25,23.25,23.21,23.23,2097780.0,19.2299,19.2299,19.1969,19.2134,2097780.0
2017-05-23 14:00:00,23.24,23.29,23.22,23.25,3835809.0,19.2217,19.263,19.2051,19.2299,3835809.0
2017-05-23 14:30:00,23.26,23.46,23.25,23.45,7310911.0,19.2382,19.4036,19.2299,19.3954,7310911.0
2017-05-23 15:00:00,23.45,23.5,23.43,23.45,7752578.0,19.3954,19.4367,19.3788,19.3954,7752578.0
2017-05-23 15:30:00,23.45,23.46,23.37,23.4,10903279.0,19.3954,19.4036,19.3292,19.354,10903279.0
2017-05-24 09:30:00,23.43,23.47,23.29,23.3,7632193.0,19.3788,19.4119,19.263,19.2713,7632193.0
2017-05-24 10:00:00,23.3,23.35,23.23,23.32,5165913.0,19.2713,19.3127,19.2134,19.2878,5165913.0
2017-05-24 10:30:00,23.33,23.37,23.26,23.29,4264907.0,19.2961,19.3292,19.2382,19.263,4264907.0
2017-05-24 11:00:00,23.3,23.31,23.24,23.29,3714077.0,19.2713,19.2796,19.2217,19.263,3714077.0
2017-05-24 11:30:00,23.3,23.32,23.25,23.27,2714919.0,19.2713,19.2878,19.2299,19.2465,2714919.0
2017-05-24 12:00:00,23.27,23.44,23.25,23.42,4754605.0,19.2465,19.3871,19.2299,19.3705,4754605.0
2017-05-24 12:30:00,23.43,23.43,23.39,23.42,2560222.0,19.3788,19.3788,19.3457,19.3705,2560222.0
2017-05-24 13:00:00,23.42,23.43,23.37,23.41,3250282.0,19.3705,19.3788,19.3292,19.3623,3250282.0
2017-05-24 13:30:00,23.41,23.44,23.38,23.39,1813488.0,19.3623,19.3871,19.3375,19.3457,1813488.0
2017-05-24 14:00:00,23.39,23.44,23.22,23.34,6862356.0,19.3457,19.3871,19.2051,19.3044,6862356.0
2017-05-24 14:30:00,23.33,23.37,23.29,23.31,2612389.0,19.2961,19.3292,19.263,19.2796,2612389.0
2017-05-24 15:00:00,23.31,23.33,23.25,23.31,3500409.0,19.2796,19.2961,19.2299,19.2796,3500409.0
2017-05-24 15:30:00,23.32,23.39,23.31,23.36,6016736.0,19.2878,19.3457,19.2796,19.3209,6016736.0
2017-05-25 09:30:00,23.41,23.53,23.31,23.52,8004179.0,19.3623,19.4615,19.2796,19.4533,8004179.0
2017-05-25 10:00:00,23.52,23.58,23.49,23.55,4031110.0,19.4533,19.5029,19.4284,19.4781,4031110.0
2017-05-25 10:30:00,23.55,23.58,23.42,23.42,4538252.0,19.4781,19.5029,19.3705,19.3705,4538252.0
2017-05-25 11:00:00,23.42,23.46,23.37,23.38,4377031.0,19.3705,19.4036,19.3292,19.3375,4377031.0
2017-05-25 11:30:00,23.38,23.4,23.22,23.26,4925655.0,19.3375,19.354,19.2051,19.2382,4925655.0
2017-05-25 12:00:00,23.26,23.39,23.25,23.38,5034020.0,19.2382,19.3457,19.2299,19.3375,5034020.0
2017-05-25 12:30:00,23.37,23.42,23.33,23.35,2789581.0,19.3292,19.3705,19.2961,19.3127,2789581.0
2017-05-25 13:00:00,23.36,23.37,23.26,23.28,2828961.0,19.3209,19.3292,19.2382,19.2548,2828961.0
2017-05-25 13:30:00,23.28,23.3,23.24,23.3,3108067.0,19.2548,19.2713,19.2217,19.2713,3108067.0
2017-05-25 14:00:00,23.3,23.35,23.26,23.29,2862781.0,19.2713,19.3127,19.2382,19.263,2862781.0
2017-05-25 14:30:00,23.3,23.35,23.28,23.3,2218254.0,19.2713,19.3127,19.2548,19.2713,2218254.0
2017-05-25 15:00:00,23.3,23.35,23.29,23.3,4504375.0,19.2713,19.3127,19.263,19.2713,4504375.0
2017-05-25 15:30:00,23.29,23.32,23.24,23.25,8071699.0,19.263,19.2878,19.2217,19.2299,8071699.0
2017-05-26 09:30:00,23.23,23.42,23.2,23.42,6804909.0,19.2134,19.3705,19.1886,19.3705,6804909.0
2017-05-26 10:00:00,23.41,23.42,23.27,23.31,5310951.0,19.3623,19.3705,19.2465,19.2796,5310951.0
2017-05-26 10:30:00,23.3,23.34,23.21,23.21,5366618.0,19.2713,19.3044,19.1969,19.1969,5366618.0
2017-05-26 11:00:00,23.21,23.3,23.21,23.28,3277229.0,19.1969,19.2713,19.1969,19.2548,3277229.0
2017-05-26 11:30:00,23.28,23.28,23.17,23.18,4447739.0,19.2548,19.2548,19.1638,19.172,4447739.0
2017-05-26 12:00:00,23.18,23.27,23.17,23.27,2254200.0,19.172,19.2465,19.1638,19.2465,2254200.0
2017-05-26 12:30:00,23.27,23.29,23.25,23.26,2575942.0,19.2465,19.263,19.2299,19.2382,2575942.0
2017-05-26 13:00:00,23.26,23.3,23.24,23.27,1978116.0,19.2382,19.2713,19.2217,19.2465,1978116.0
2017-05-26 13:30:00,23.27,23.27,23.22,23.25,1953361.0,19.2465,19.2465,19.2051,19.2299,1953361.0
2017-05-26 14:00:00,23.25,23.33,23.24,23.33,1960809.0,19.2299,19.2961,19.2217,19.2961,1960809.0
2017-05-26 14:30:00,23.33,23.36,23.31,23.34,1934392.0,19.2961,19.3209,19.2796,19.3044,1934392.0
2017-05-26 15:00:00,23.33,23.36,23.28,23.31,1967788.0,19.2961,19.3209,19.2548,19.2796,1967788.0
2017-05-26 15:30:00,23.32,23.32,23.23,23.23,6737615.0,19.2878,19.2878,19.2134,19.2134,6737615.0
2017-05-30 09:30:00,23.13,23.21,23.1,23.19,6136408.0,19.1307,19.1969,19.1059,19.1803,6136408.0
2017-05-30 10:00:00,23.19,23.2,22.98,22.99,6255956.0,19.1803,19.1886,19.0066,19.0149,6255956.0
2017-05-30 10:30:00,23.0,23.12,22.99,23.1,5148910.0,19.0232,19.1224,19.0149,19.1059,5148910.0
2017-05-30 11:00:00,23.09,23.16,23.07,23.09,5761498.0,19.0976,19.1555,19.0811,19.0976,5761498.0
2017-05-30 11:30:00,23.09,23.14,23.07,23.08,3807924.0,19.0976,19.139,19.0811,19.0893,3807924.0
2017-05-30 12:00:00,23.09,23.12,23.06,23.11,1555913.0,19.0976,19.1224,19.0728,19.1141,1555913.0
2017-05-30 12:30:00,23.11,23.12,23.06,23.08,1537772.0,19.1141,19.1224,19.0728,19.0893,1537772.0
2017-05-30 13:00:00,23.08,23.08,23.0,23.01,2767698.0,19.0893,19.0893,19.0232,19.0314,2767698.0
2017-05-30 13:30:00,23.0,23.05,23.0,23.04,1902941.0,19.0232,19.0645,19.0232,19.0563,1902941.0
2017-05-30 14:00:00,23.04,23.04,22.95,22.97,3786432.0,19.0563,19.0563,18.9818,18.9984,3786432.0
2017-05-30 14:30:00,22.96,22.97,22.9,22.9,4175800.0,18.9901,18.9984,18.9405,18.9405,4175800.0
2017-05-30 15:00:00,22.9,22.97,22.9,22.9,4148890.0,18.9405,18.9984,18.9405,18.9405,4148890.0
2017-05-30 15:30:00,22.9,22.93,22.88,22.9,8241325.0,18.9405,18.9653,18.9239,18.9405,8241325.0
2017-05-31 09:30:00,22.78,22.8,22.18,22.21,21444741.0,18.9043,18.9209,18.4063,18.4312,21444741.0
2017-05-31 10:00:00,22.21,22.24,22.09,22.14,18973613.0,18.4312,18.4561,18.3317,18.3732,18973613.0
2017-05-31 10:30:00,22.14,22.35,22.12,22.35,11884697.0,18.3732,18.5474,18.3566,18.5474,11884697.0
2017-05-31 11:00:00,22.35,22.38,22.22,22.28,7744193.0,18.5474,18.5723,18.4395,18.4893,7744193.0
2017-05-31 11:30:00,22.28,22.29,22.2,22.24,5753968.0,18.4893,18.4976,18.4229,18.4561,5753968.0
2017-05-31 12:00:00,22.24,22.29,22.23,22.25,3697858.0,18.4561,18.4976,18.4478,18.4644,3697858.0
2017-05-31 12:30:00,22.25,22.28,22.24,22.27,4126819.0,18.4644,18.4893,18.4561,18.481,4126819.0
2017-05-31 13:00:00,22.27,22.3,22.2,22.21,3299701.0,18.481,18.5059,18.4229,18.4312,3299701.0
2017-05-31 13:30:00,22.21,22.24,22.16,22.17,3368065.0,18.4312,18.4561,18.3897,18.398,3368065.0
2017-05-31 14:00:00,22.18,22.25,22.13,22.21,6314373.0,18.4063,18.4644,18.3649,18.4312,6314373.0
2017-05-31 14:30:00,22.21,22.24,22.12,22.12,4822648.0,18.4312,18.4561,18.3566,18.3566,4822648.0
2017-05-31 15:00:00,22.12,22.24,22.11,22.22,6544278.0,18.3566,18.4561,18.3483,18.4395,6544278.0
2017-05-31 15:30:00,22.21,22.43,22.2,22.41,20837377.0,18.4312,18.6138,18.4229,18.5972,20837377.0
2017-06-01 09:30:00,22.48,22.56,22.36,22.41,12348598.0,18.6553,18.7217,18.5557,18.5972,12348598.0
2017-06-01 10:00:00,22.41,22.56,22.3,22.56,8214121.0,18.5972,18.7217,18.5059,18.7217,8214121.0
2017-06-01 10:30:00,22.55,22.56,22.35,22.41,5156638.0,18.7134,18.7217,18.5474,18.5972,5156638.0
2017-06-01 11:00:00,22.42,22.47,22.38,22.44,3662466.0,18.6055,18.647,18.5723,18.6221,3662466.0
2017-06-01 11:30:00,22.45,22.51,22.42,22.5,2612632.0,18.6304,18.6802,18.6055,18.6719,2612632.0
2017-06-01 12:00:00,22.5,22.52,22.45,22.45,3058803.0,18.6719,18.6885,18.6304,18.6304,3058803.0
2017-06-01 12:30:00,22.45,22.51,22.44,22.51,2336721.0,18.6304,18.6802,18.6221,18.6802,2336721.0
2017-06-01 13:00:00,22.51,22.55,22.49,22.52,3076809.0,18.6802,18.7134,18.6636,18.6885,3076809.0
2017-06-01 13:30:00,22.52,22.54,22.48,22.48,2346636.0,18.6885,18.7051,18.6553,18.6553,2346636.0
2017-06-01 14:00:00,22.49,22.53,22.48,22.52,2850170.0,18.6636,18.6968,18.6553,18.6885,2850170.0
2017-06-01 14:30:00,22.52,22.57,22.5,22.51,3373569.0,18.6885,18.73,18.6719,18.6802,3373569.0
2017-06-01 15:00:00,22.52,22.56,22.49,22.52,4395022.0,18.6885,18.7217,18.6636,18.6885,4395022.0
2017-06-01 15:30:00,22.52,22.64,22.49,22.64,10614029.0,18.6885,18.7881,18.6636,18.7881,10614029.0
2017-06-02 09:30:00,22.27,22.38,22.16,22.27,16297108.0,18.481,18.5723,18.3897,18.481,16297108.0
2017-06-02 10:00:00,22.27,22.41,22.27,22.32,6792842.0,18.481,18.5972,18.481,18.5225,6792842.0
2017-06-02 10:30:00,22.32,22.47,22.3,22.43,5361658.0,18.5225,18.647,18.5059,18.6138,5361658.0
2017-06-02 11:00:00,22.43,22.46,22.35,22.37,4114303.0,18.6138,18.6387,18.5474,18.564,4114303.0
2017-06-02 11:30:00,22.37,22.5,22.36,22.49,3274212.0,18.564,18.6719,18.5557,18.6636,3274212.0
2017-06-02 12:00:00,22.49,22.59,22.44,22.59,4835586.0,18.6636,18.7466,18.6221,18.7466,4835586.0
2017-06-02 12:30:00,22.58,22.58,22.5,22.52,4477041.0,18.7383,18.7383,18.6719,18.6885,4477041.0
2017-06-02 13:00:00,22.53,22.57,22.5,22.54,2841680.0,18.6968,18.73,18.6719,18.7051,2841680.0
2017-06-02 13:30:00,22.54,22.57,22.53,22.55,3052263.0,18.7051,18.73,18.6968,18.7134,3052263.0
2017-06-02 14:00:00,22.55,22.56,22.5,22.5,2506183.0,18.7134,18.7217,18.6719,18.6719,2506183.0
2017-06-02 14:30:00,22.51,22.53,22.45,22.51,3490171.0,18.6802,18.6968,18.6304,18.6802,3490171.0
2017-06-02 15:00:00,22.5,22.53,22.48,22.48,2156440.0,18.6719,18.6968,18.6553,18.6553,2156440.0
2017-06-02 15:30:00,22.48,22.49,22.37,22.43,11998050.0,18.6553,18.6636,18.564,18.6138,11998050.0
2017-06-05 09:30:00,22.44,22.56,22.43,22.54,7068829.0,18.6221,18.7217,18.6138,18.7051,7068829.0
2017-06-05 10:00:00,22.53,22.62,22.52,22.57,5072767.0,18.6968,18.7715,18.6885,18.73,5072767.0
2017-06-05 10:30:00,22.58,22.64,22.57,22.64,3287981.0,18.7383,18.7881,18.73,18.7881,3287981.0
2017-06-05 11:00:00,22.63,22.7,22.6,22.62,3734209.0,18.7798,18.8379,18.7549,18.7715,3734209.0
2017-06-05 11:30:00,22.62,22.63,22.57,22.6,2496208.0,18.7715,18.7798,18.73,18.7549,2496208.0
2017-06-05 12:00:00,22.61,22.65,22.58,22.59,2168167.0,18.7632,18.7964,18.7383,18.7466,2168167.0
2017-06-05 12:30:00,22.6,22.62,22.55,22.61,1997378.0,18.7549,18.7715,18.7134,18.7632,1997378.0
2017-06-05 13:00:00,22.62,22.65,22.58,22.59,2857606.0,18.7715,18.7964,18.7383,18.7466,2857606.0
2017-06-05 13:30:00,22.6,22.6,22.53,22.54,1974132.0,18.7549,18.7549,18.6968,18.7051,1974132.0
2017-06-05 14:00:00,22.55,22.56,22.51,22.52,1619629.0,18.7134,18.7217,18.6802,18.6885,1619629.0
2017-06-05 14:30:00,22.53,22.57,22.52,22.53,1607912.0,18.6968,18.73,18.6885,18.6968,1607912.0
2017-06-05 15:00:00,22.53,22.54,22.46,22.48,2879049.0,18.6968,18.7051,18.6387,18.6553,2879049.0
2017-06-05 15:30:00,22.48,22.49,22.39,22.42,7525017.0,18.6553,18.6636,18.5806,18.6055,7525017.0
2017-06-06 09:30:00,22.2,22.22,22.07,22.15,13297334.0,18.4229,18.4395,18.3151,18.3814,13297334.0
2017-06-06 10:00:00,22.15,22.29,22.12,22.28,7404630.0,18.3814,18.4976,18.3566,18.4893,7404630.0
2017-06-06 10:30:00,22.29,22.29,22.17,22.19,4132379.0,18.4976,18.4976,18.398,18.4146,4132379.0
2017-06-06 11:00:00,22.19,22.2,22.13,22.19,3731806.0,18.4146,18.4229,18.3649,18.4146,3731806.0
2017-06-06 11:30:00,22.19,22.28,22.17,22.22,3768875.0,18.4146,18.4893,18.398,18.4395,3768875.0
2017-06-06 12:00:00,22.21,22.29,22.21,22.25,2937376.0,18.4312,18.4976,18.4312,18.4644,2937376.0
2017-06-06 12:30:00,22.25,22.29,22.23,22.28,2457102.0,18.4644,18.4976,18.4478,18.4893,2457102.0
2017-06-06 13:00:00,22.29,22.29,22.24,22.28,2076332.0,18.4976,18.4976,18.4561,18.4893,2076332.0
2017-06-06 13:30:00,22.28,22.3,22.25,22.28,2085565.0,18.4893,18.5059,18.4644,18.4893,2085565.0
2017-06-06 14:00:00,22.28,22.33,22.27,22.33,2495355.0,18.4893,18.5308,18.481,18.5308,2495355.0
2017-06-06 14:30:00,22.33,22.41,22.32,22.38,3389246.0,18.5308,18.5972,18.5225,18.5723,3389246.0
2017-06-06 15:00:00,22.38,22.39,22.28,22.28,7140184.0,18.5723,18.5806,18.4893,18.4893,7140184.0
2017-06-06 15:30:00,22.29,22.29,22.2,22.24,9972001.0,18.4976,18.4976,18.4229,18.4561,9972001.0
2017-06-07 09:30:00,22.3,22.49,22.26,22.45,7750145.0,18.5059,18.6636,18.4727,18.6304,7750145.0
2017-06-07 10:00:00,22.46,22.55,22.45,22.53,5245159.0,18.6387,18.7134,18.6304,18.6968,5245159.0
2017-06-07 10:30:00,22.53,22.54,22.41,22.53,6194143.0,18.6968,18.7051,18.5972,18.6968,6194143.0
2017-06-07 11:00:00,22.53,22.54,22.45,22.45,3500773.0,18.6968,18.7051,18.6304,18.6304,3500773.0
2017-06-07 11:30:00,22.45,22.54,22.45,22.54,2444365.0,18.6304,18.7051,18.6304,18.7051,2444365.0
2017-06-07 12:00:00,22.53,22.61,22.52,22.54,4152635.0,18.6968,18.7632,18.6885,18.7051,4152635.0
2017-06-07 12:30:00,22.53,22.54,22.4,22.45,4264399.0,18.6968,18.7051,18.5889,18.6304,4264399.0
2017-06-07 13:00:00,22.45,22.52,22.45,22.5,2715137.0,18.6304,18.6885,18.6304,18.6719,2715137.0
2017-06-07 13:30:00,22.5,22.54,22.46,22.53,2661943.0,18.6719,18.7051,18.6387,18.6968,2661943.0
2017-06-07 14:00:00,22.53,22.59,22.52,22.54,2620016.0,18.6968,18.7466,18.6885,18.7051,2620016.0
2017-06-07 14:30:00,22.55,22.59,22.52,22.57,2756476.0,18.7134,18.7466,18.6885,18.73,2756476.0
2017-06-07 15:00:00,22.58,22.6,22.54,22.6,4714851.0,18.7383,18.7549,18.7051,18.7549,4714851.0
2017-06-07 15:30:00,22.6,22.62,22.57,22.6,9379475.0,18.7549,18.7715,18.73,18.7549,9379475.0
2017-06-08 09:30:00,22.62,23.08,22.6,23.03,13993802.0,18.7715,19.1532,18.7549,19.1117,13993802.0
2017-06-08 10:00:00,23.03,23.08,22.84,22.86,11315826.0,19.1117,19.1532,18.9541,18.9707,11315826.0
2017-06-08 10:30:00,22.86,22.96,22.85,22.91,4944527.0,18.9707,19.0536,18.9624,19.0121,4944527.0
2017-06-08 11:00:00,22.91,23.1,22.9,23.05,8059390.0,19.0121,19.1698,19.0038,19.1283,8059390.0
2017-06-08 11:30:00,23.05,23.1,22.99,23.04,4757039.0,19.1283,19.1698,19.0785,19.12,4757039.0
2017-06-08 12:00:00,23.04,23.14,23.03,23.07,4675498.0,19.12,19.203,19.1117,19.1449,4675498.0
2017-06-08 12:30:00,23.06,23.18,23.06,23.17,4209690.0,19.1366,19.2362,19.1366,19.2279,4209690.0
2017-06-08 13:00:00,23.17,23.21,23.12,23.14,4796295.0,19.2279,19.2611,19.1864,19.203,4796295.0
2017-06-08 13:30:00,23.14,23.18,23.11,23.17,2197324.0,19.203,19.2362,19.1781,19.2279,2197324.0
2017-06-08 14:00:00,23.17,23.2,23.03,23.05,4805187.0,19.2279,19.2528,19.1117,19.1283,4805187.0
2017-06-08 14:30:00,23.04,23.1,22.95,23.03,4812839.0,19.12,19.1698,19.0453,19.1117,4812839.0
2017-06-08 15:00:00,23.04,23.06,22.96,23.01,4112023.0,19.12,19.1366,19.0536,19.0951,4112023.0
2017-06-08 15:30:00,23.01,23.02,22.96,22.98,9387624.0,19.0951,19.1034,19.0536,19.0702,9387624.0
2017-06-09 09:30:00,23.22,23.53,23.21,23.48,14742435.0,19.2694,19.5267,19.2611,19.4852,14742435.0
2017-06-09 10:00:00,23.48,23.58,23.39,23.58,9366078.0,19.4852,19.5682,19.4105,19.5682,9366078.0
2017-06-09 10:30:00,23.58,23.63,23.53,23.58,7804873.0,19.5682,19.6096,19.5267,19.5682,7804873.0
2017-06-09 11:00:00,23.59,23.65,23.51,23.55,5401195.0,19.5765,19.6262,19.5101,19.5433,5401195.0
2017-06-09 11:30:00,23.55,23.59,23.52,23.54,4010384.0,19.5433,19.5765,19.5184,19.535,4010384.0
2017-06-09 12:00:00,23.53,23.55,23.44,23.5,5942051.0,19.5267,19.5433,19.452,19.5018,5942051.0
2017-06-09 12:30:00,23.5,23.62,23.48,23.62,6141913.0,19.5018,19.6013,19.4852,19.6013,6141913.0
2017-06-09 13:00:00,23.61,23.67,23.55,23.59,4996224.0,19.593,19.6428,19.5433,19.5765,4996224.0
2017-06-09 13:30:00,23.59,23.62,23.43,23.44,6920296.0,19.5765,19.6013,19.4437,19.452,6920296.0
2017-06-09 14:00:00,23.44,23.57,23.44,23.55,4271367.0,19.452,19.5599,19.452,19.5433,4271367.0
2017-06-09 14:30:00,23.55,23.55,23.25,23.34,10009492.0,19.5433,19.5433,19.2943,19.369,10009492.0
2017-06-09 15:00:00,23.35,23.56,23.33,23.55,6720801.0,19.3773,19.5516,19.3607,19.5433,6720801.0
2017-06-09 15:30:00,23.55,23.67,23.48,23.66,16098532.0,19.5433,19.6428,19.4852,19.6345,16098532.0
2017-06-12 09:30:00,23.82,24.04,23.73,23.86,15515960.0,19.7673,19.9499,19.6926,19.8005,15515960.0
2017-06-12 10:00:00,23.86,24.02,23.82,23.93,8947762.0,19.8005,19.9333,19.7673,19.8586,8947762.0
2017-06-12 10:30:00,23.93,23.93,23.8,23.92,5796963.0,19.8586,19.8586,19.7507,19.8503,5796963.0
2017-06-12 11:00:00,23.92,23.94,23.74,23.77,5961798.0,19.8503,19.8669,19.7009,19.7258,5961798.0
2017-06-12 11:30:00,23.77,23.81,23.55,23.64,7011009.0,19.7258,19.759,19.5433,19.6179,7011009.0
2017-06-12 12:00:00,23.64,23.75,23.58,23.68,4027279.0,19.6179,19.7092,19.5682,19.6511,4027279.0
2017-06-12 12:30:00,23.68,23.71,23.59,23.59,2942812.0,19.6511,19.676,19.5765,19.5765,2942812.0
2017-06-12 13:00:00,23.59,23.68,23.59,23.66,2518001.0,19.5765,19.6511,19.5765,19.6345,2518001.0
2017-06-12 13:30:00,23.66,23.68,23.59,23.6,2816574.0,19.6345,19.6511,19.5765,19.5847,2816574.0
2017-06-12 14:00:00,23.6,23.67,23.59,23.64,2449956.0,19.5847,19.6428,19.5765,19.6179,2449956.0
2017-06-12 14:30:00,23.64,23.74,23.61,23.73,3459850.0,19.6179,19.7009,19.593,19.6926,3459850.0
2017-06-12 15:00:00,23.73,23.8,23.7,23.72,5716545.0,19.6926,19.7507,19.6677,19.6843,5716545.0
2017-06-12 15:30:00,23.73,23.82,23.72,23.8,10294550.0,19.6926,19.7673,19.6843,19.7507,10294550.0
2017-06-13 09:30:00,23.95,24.11,23.83,23.93,12020715.0,19.8752,20.008,19.7756,19.8586,12020715.0
2017-06-13 10:00:00,23.93,23.93,23.78,23.86,6252219.0,19.8586,19.8586,19.7341,19.8005,6252219.0
2017-06-13 10:30:00,23.87,23.88,23.76,23.78,4233449.0,19.8088,19.8171,19.7175,19.7341,4233449.0
2017-06-13 11:00:00,23.77,23.88,23.75,23.82,3878360.0,19.7258,19.8171,19.7092,19.7673,3878360.0
2017-06-13 11:30:00,23.82,23.9,23.81,23.88,3013786.0,19.7673,19.8337,19.759,19.8171,3013786.0
2017-06-13 12:00:00,23.88,23.91,23.81,23.84,2623160.0,19.8171,19.842,19.759,19.7839,2623160.0
2017-06-13 12:30:00,23.84,23.9,23.84,23.89,1767507.0,19.7839,19.8337,19.7839,19.8254,1767507.0
2017-06-13 13:00:00,23.89,23.9,23.84,23.87,1878173.0,19.8254,19.8337,19.7839,19.8088,1878173.0
2017-06-13 13:30:00,23.86,23.87,23.8,23.8,2883569.0,19.8005,19.8088,19.7507,19.7507,2883569.0
2017-06-13 14:00:00,23.81,23.85,23.8,23.81,2204698.0,19.759,19.7922,19.7507,19.759,2204698.0
2017-06-13 14:30:00,23.82,23.84,23.73,23.74,5367692.0,19.7673,19.7839,19.6926,19.7009,5367692.0
2017-06-13 15:00:00,23.73,23.74,23.66,23.73,5906565.0,19.6926,19.7009,19.6345,19.6926,5906565.0
2017-06-13 15:30:00,23.73,23.8,23.71,23.77,8398599.0,19.6926,19.7507,19.676,19.7258,8398599.0
2017-06-14 09:30:00,23.55,23.56,23.27,23.49,13953765.0,19.5433,19.5516,19.3109,19.4935,13953765.0
2017-06-14 10:00:00,23.5,23.55,23.4,23.55,5207147.0,19.5018,19.5433,19.4188,19.5433,5207147.0
2017-06-14 10:30:00,23.55,23.58,23.36,23.41,4484812.0,19.5433,19.5682,19.3856,19.4271,4484812.0
2017-06-14 11:00:00,23.41,23.41,23.28,23.36,5897121.0,19.4271,19.4271,19.3192,19.3856,5897121.0
2017-06-14 11:30:00,23.36,23.38,23.23,23.25,5517206.0,19.3856,19.4022,19.2777,19.2943,5517206.0
2017-06-14 12:00:00,23.25,23.3,23.2,23.3,4367457.0,19.2943,19.3358,19.2528,19.3358,4367457.0
2017-06-14 12:30:00,23.3,23.4,23.29,23.37,4438440.0,19.3358,19.4188,19.3275,19.3939,4438440.0
2017-06-14 13:00:00,23.38,23.42,23.34,23.39,2039605.0,19.4022,19.4354,19.369,19.4105,2039605.0
2017-06-14 13:30:00,23.39,23.49,23.36,23.49,3630650.0,19.4105,19.4935,19.3856,19.4935,3630650.0
2017-06-14 14:00:00,23.48,23.73,23.39,23.71,12464163.0,19.4852,19.6926,19.4105,19.676,12464163.0
2017-06-14 14:30:00,23.7,23.8,23.56,23.57,13489634.0,19.6677,19.7507,19.5516,19.5599,13489634.0
2017-06-14 15:00:00,23.57,23.78,23.52,23.76,6747778.0,19.5599,19.7341,19.5184,19.7175,6747778.0
2017-06-14 15:30:00,23.76,23.81,23.71,23.75,11467105.0,19.7175,19.759,19.676,19.7092,11467105.0
2017-06-15 09:30:00,23.55,23.93,23.51,23.92,12555029.0,19.5433,19.8586,19.5101,19.8503,12555029.0
2017-06-15 10:00:00,23.92,23.95,23.68,23.71,7590152.0,19.8503,19.8752,19.6511,19.676,7590152.0
2017-06-15 10:30:00,23.71,23.77,23.61,23.69,4783912.0,19.676,19.7258,19.593,19.6594,4783912.0
2017-06-15 11:00:00,23.7,23.78,23.67,23.77,3700122.0,19.6677,19.7341,19.6428,19.7258,3700122.0
2017-06-15 11:30:00,23.78,23.8,23.73,23.73,3043911.0,19.7341,19.7507,19.6926,19.6926,3043911.0
2017-06-15 12:00:00,23.74,23.76,23.61,23.62,2920813.0,19.7009,19.7175,19.593,19.6013,2920813.0
2017-06-15 12:30:00,23.62,23.67,23.59,23.6,3218414.0,19.6013,19.6428,19.5765,19.5847,3218414.0
2017-06-15 13:00:00,23.6,23.61,23.53,23.55,5463322.0,19.5847,19.593,19.5267,19.5433,5463322.0
2017-06-15 13:30:00,23.55,23.59,23.5,23.5,3306026.0,19.5433,19.5765,19.5018,19.5018,3306026.0
2017-06-15 14:00:00,23.5,23.55,23.47,23.53,4505958.0,19.5018,19.5433,19.4769,19.5267,4505958.0
2017-06-15 14:30:00,23.53,23.58,23.51,23.55,2698640.0,19.5267,19.5682,19.5101,19.5433,2698640.0
2017-06-15 15:00:00,23.54,23.64,23.54,23.62,2837368.0,19.535,19.6179,19.535,19.6013,2837368.0
2017-06-15 15:30:00,23.62,23.63,23.51,23.55,5749818.0,19.6013,19.6096,19.5101,19.5433,5749818.0
2017-06-16 09:30:00,23.56,23.62,23.42,23.46,11847562.0,19.5516,19.6013,19.4354,19.4686,11847562.0
2017-06-16 10:00:00,23.46,23.53,23.43,23.46,2793775.0,19.4686,19.5267,19.4437,19.4686,2793775.0
2017-06-16 10:30:00,23.46,23.58,23.44,23.5,2816079.0,19.4686,19.5682,19.452,19.5018,2816079.0
2017-06-16 11:00:00,23.5,23.53,23.45,23.52,2383172.0,19.5018,19.5267,19.4603,19.5184,2383172.0
2017-06-16 11:30:00,23.52,23.57,23.48,23.53,1934108.0,19.5184,19.5599,19.4852,19.5267,1934108.0
2017-06-16 12:00:00,23.53,23.55,23.48,23.49,1689139.0,19.5267,19.5433,19.4852,19.4935,1689139.0
2017-06-16 12:30:00,23.49,23.52,23.46,23.46,1398449.0,19.4935,19.5184,19.4686,19.4686,1398449.0
2017-06-16 13:00:00,23.46,23.48,23.43,23.46,1281331.0,19.4686,19.4852,19.4437,19.4686,1281331.0
2017-06-16 13:30:00,23.46,23.47,23.41,23.43,2061589.0,19.4686,19.4769,19.4271,19.4437,2061589.0
2017-06-16 14:00:00,23.43,23.45,23.4,23.41,1875335.0,19.4437,19.4603,19.4188,19.4271,1875335.0
2017-06-16 14:30:00,23.41,23.43,23.37,23.41,2212849.0,19.4271,19.4437,19.3939,19.4271,2212849.0
2017-06-16 15:00:00,23.41,23.45,23.4,23.42,2531293.0,19.4271,19.4603,19.4188,19.4354,2531293.0
2017-06-16 15:30:00,23.41,23.46,23.39,23.44,7163745.0,19.4271,19.4686,19.4105,19.452,7163745.0
2017-06-19 09:30:00,23.61,23.84,23.6,23.81,8388810.0,19.593,19.7839,19.5847,19.759,8388810.0
2017-06-19 10:00:00,23.81,23.94,23.79,23.9,6600322.0,19.759,19.8669,19.7424,19.8337,6600322.0
2017-06-19 10:30:00,23.89,23.93,23.87,23.87,5546503.0,19.8254,19.8586,19.8088,19.8088,5546503.0
2017-06-19 11:00:00,23.87,23.88,23.77,23.78,4023737.0,19.8088,19.8171,19.7258,19.7341,4023737.0
2017-06-19 11:30:00,23.78,23.87,23.78,23.86,2482210.0,19.7341,19.8088,19.7341,19.8005,2482210.0
2017-06-19 12:00:00,23.85,23.9,23.84,23.86,2188488.0,19.7922,19.8337,19.7839,19.8005,2188488.0
2017-06-19 12:30:00,23.86,23.9,23.82,23.9,2052088.0,19.8005,19.8337,19.7673,19.8337,2052088.0
2017-06-19 13:00:00,23.9,23.97,23.89,23.95,3430283.0,19.8337,19.8918,19.8254,19.8752,3430283.0
2017-06-19 13:30:00,23.96,23.99,23.91,23.98,3865710.0,19.8835,19.9084,19.842,19.9001,3865710.0
2017-06-19 14:00:00,23.98,24.0,23.86,23.89,4388604.0,19.9001,19.9167,19.8005,19.8254,4388604.0
2017-06-19 14:30:00,23.89,23.92,23.87,23.9,2212533.0,19.8254,19.8503,19.8088,19.8337,2212533.0
2017-06-19 15:00:00,23.91,23.93,23.9,23.9,2133462.0,19.842,19.8586,19.8337,19.8337,2133462.0
2017-06-19 15:30:00,23.9,23.93,23.86,23.91,6917610.0,19.8337,19.8586,19.8005,19.842,6917610.0
2017-06-20 09:30:00,23.91,23.99,23.61,23.63,9284328.0,19.842,19.9084,19.593,19.6096,9284328.0
2017-06-20 10:00:00,23.63,23.74,23.59,23.65,5817121.0,19.6096,19.7009,19.5765,19.6262,5817121.0
2017-06-20 10:30:00,23.66,23.75,23.65,23.69,3362381.0,19.6345,19.7092,19.6262,19.6594,3362381.0
2017-06-20 11:00:00,23.7,23.7,23.66,23.7,2152049.0,19.6677,19.6677,19.6345,19.6677,2152049.0
2017-06-20 11:30:00,23.7,23.76,23.69,23.71,2364676.0,19.6677,19.7175,19.6594,19.676,2364676.0
2017-06-20 12:00:00,23.71,23.74,23.67,23.69,1131517.0,19.676,19.7009,19.6428,19.6594,1131517.0
2017-06-20 12:30:00,23.69,23.73,23.63,23.73,2051831.0,19.6594,19.6926,19.6096,19.6926,2051831.0
2017-06-20 13:00:00,23.73,23.77,23.7,23.71,3202000.0,19.6926,19.7258,19.6677,19.676,3202000.0
2017-06-20 13:30:00,23.7,23.73,23.67,23.7,1896135.0,19.6677,19.6926,19.6428,19.6677,1896135.0
2017-06-20 14:00:00,23.7,23.71,23.64,23.64,2156440.0,19.6677,19.676,19.6179,19.6179,2156440.0
2017-06-20 14:30:00,23.64,23.66,23.6,23.62,3526622.0,19.6179,19.6345,19.5847,19.6013,3526622.0
2017-06-20 15:00:00,23.61,23.64,23.56,23.56,5031722.0,19.593,19.6179,19.5516,19.5516,5031722.0
2017-06-20 15:30:00,23.56,23.59,23.48,23.49,12220405.0,19.5516,19.5765,19.4852,19.4935,12220405.0
2017-06-21 09:30:00,23.49,23.57,23.23,23.25,10639135.0,19.4935,19.5599,19.2777,19.2943,10639135.0
2017-06-21 10:00:00,23.25,23.31,23.23,23.29,7101246.0,19.2943,19.3441,19.2777,19.3275,7101246.0
2017-06-21 10:30:00,23.29,23.36,23.25,23.27,6470639.0,19.3275,19.3856,19.2943,19.3109,6470639.0
2017-06-21 11:00:00,23.28,23.28,23.17,23.25,5758793.0,19.3192,19.3192,19.2279,19.2943,5758793.0
2017-06-21 11:30:00,23.26,23.32,23.25,23.3,3373108.0,19.3026,19.3524,19.2943,19.3358,3373108.0
2017-06-21 12:00:00,23.3,23.3,23.2,23.22,2293067.0,19.3358,19.3358,19.2528,19.2694,2293067.0
2017-06-21 12:30:00,23.21,23.22,23.16,23.17,3985308.0,19.2611,19.2694,19.2196,19.2279,3985308.0
2017-06-21 13:00:00,23.17,23.18,23.12,23.14,3304482.0,19.2279,19.2362,19.1864,19.203,3304482.0
2017-06-21 13:30:00,23.14,23.15,23.07,23.09,3642815.0,19.203,19.2113,19.1449,19.1615,3642815.0
2017-06-21 14:00:00,23.08,23.15,23.07,23.13,3273132.0,19.1532,19.2113,19.1449,19.1947,3273132.0
2017-06-21 14:30:00,23.12,23.17,23.1,23.14,3433062.0,19.1864,19.2279,19.1698,19.203,3433062.0
2017-06-21 15:00:00,23.14,23.16,23.12,23.13,3720278.0,19.203,19.2196,19.1864,19.1947,3720278.0
2017-06-21 15:30:00,23.14,23.16,23.1,23.14,9562963.0,19.203,19.2196,19.1698,19.203,9562963.0
2017-06-22 09:30:00,23.13,23.2,22.95,23.07,9158294.0,19.1947,19.2528,19.0453,19.1449,9158294.0
2017-06-22 10:00:00,23.06,23.08,22.97,22.98,5844701.0,19.1366,19.1532,19.0619,19.0702,5844701.0
2017-06-22 10:30:00,22.98,23.07,22.9,23.0,6305626.0,19.0702,19.1449,19.0038,19.0868,6305626.0
2017-06-22 11:00:00,23.01,23.11,22.99,23.07,4297602.0,19.0951,19.1781,19.0785,19.1449,4297602.0
2017-06-22 11:30:00,23.07,23.08,22.96,23.0,4261672.0,19.1449,19.1532,19.0536,19.0868,4261672.0
2017-06-22 12:00:00,22.99,23.0,22.94,22.95,2384184.0,19.0785,19.0868,19.037,19.0453,2384184.0
2017-06-22 12:30:00,22.94,22.95,22.9,22.91,2669480.0,19.037,19.0453,19.0038,19.0121,2669480.0
2017-06-22 13:00:00,22.92,22.96,22.9,22.95,2406095.0,19.0204,19.0536,19.0038,19.0453,2406095.0
2017-06-22 13:30:00,22.96,22.97,22.92,22.96,2696428.0,19.0536,19.0619,19.0204,19.0536,2696428.0
2017-06-22 14:00:00,22.96,23.01,22.93,22.99,3289414.0,19.0536,19.0951,19.0287,19.0785,3289414.0
2017-06-22 14:30:00,23.0,23.0,22.95,23.0,2617380.0,19.0868,19.0868,19.0453,19.0868,2617380.0
2017-06-22 15:00:00,23.0,23.04,22.96,22.98,3669143.0,19.0868,19.12,19.0536,19.0702,3669143.0
2017-06-22 15:30:00,22.98,23.0,22.91,22.95,9281874.0,19.0702,19.0868,19.0121,19.0453,9281874.0
2017-06-23 09:30:00,23.11,23.11,22.82,22.89,9522445.0,19.1781,19.1781,18.9375,18.9955,9522445.0
2017-06-23 10:00:00,22.89,22.93,22.78,22.81,4597924.0,18.9955,19.0287,18.9043,18.9292,4597924.0
2017-06-23 10:30:00,22.8,22.99,22.8,22.92,6300827.0,18.9209,19.0785,18.9209,19.0204,6300827.0
2017-06-23 11:00:00,22.92,22.98,22.88,22.89,3608059.0,19.0204,19.0702,18.9872,18.9955,3608059.0
2017-06-23 11:30:00,22.89,22.89,22.83,22.83,3511467.0,18.9955,18.9955,18.9458,18.9458,3511467.0
2017-06-23 12:00:00,22.83,22.86,22.79,22.84,3407977.0,18.9458,18.9707,18.9126,18.9541,3407977.0
2017-06-23 12:30:00,22.84,22.85,22.78,22.8,2062706.0,18.9541,18.9624,18.9043,18.9209,2062706.0
2017-06-23 13:00:00,22.79,22.82,22.78,22.8,2590257.0,18.9126,18.9375,18.9043,18.9209,2590257.0
2017-06-23 13:30:00,22.8,22.84,22.79,22.8,1943863.0,18.9209,18.9541,18.9126,18.9209,1943863.0
2017-06-23 14:00:00,22.8,22.87,22.8,22.85,2998569.0,18.9209,18.979,18.9209,18.9624,2998569.0
2017-06-23 14:30:00,22.85,22.87,22.83,22.83,2296066.0,18.9624,18.979,18.9458,18.9458,2296066.0
2017-06-23 15:00:00,22.83,22.84,22.77,22.79,4240044.0,18.9458,18.9541,18.896,18.9126,4240044.0
2017-06-23 15:30:00,22.78,22.83,22.74,22.82,10843872.0,18.9043,18.9458,18.8711,18.9375,10843872.0
2017-06-26 09:30:00,22.9,23.14,22.8,23.12,9297456.0,19.0038,19.203,18.9209,19.1864,9297456.0
2017-06-26 10:00:00,23.13,23.13,22.95,23.03,5382689.0,19.1947,19.1947,19.0453,19.1117,5382689.0
2017-06-26 10:30:00,23.02,23.03,22.83,22.84,3982459.0,19.1034,19.1117,18.9458,18.9541,3982459.0
2017-06-26 11:00:00,22.85,22.87,22.73,22.85,4958891.0,18.9624,18.979,18.8628,18.9624,4958891.0
2017-06-26 11:30:00,22.86,23.01,22.84,22.95,4073700.0,18.9707,19.0951,18.9541,19.0453,4073700.0
2017-06-26 12:00:00,22.95,22.99,22.93,22.96,2011412.0,19.0453,19.0785,19.0287,19.0536,2011412.0
2017-06-26 12:30:00,22.96,22.97,22.92,22.96,1382051.0,19.0536,19.0619,19.0204,19.0536,1382051.0
2017-06-26 13:00:00,22.97,23.02,22.94,22.97,2974682.0,19.0619,19.1034,19.037,19.0619,2974682.0
2017-06-26 13:30:00,22.98,22.99,22.93,22.95,1434574.0,19.0702,19.0785,19.0287,19.0453,1434574.0
2017-06-26 14:00:00,22.95,23.02,22.94,23.01,3020225.0,19.0453,19.1034,19.037,19.0951,3020225.0
2017-06-26 14:30:00,23.02,23.02,22.96,22.98,2987943.0,19.1034,19.1034,19.0536,19.0702,2987943.0
2017-06-26 15:00:00,22.97,23.01,22.91,22.92,4089792.0,19.0619,19.0951,19.0121,19.0204,4089792.0
2017-06-26 15:30:00,22.92,22.96,22.89,22.91,7123974.0,19.0204,19.0536,18.9955,19.0121,7123974.0
2017-06-27 09:30:00,23.11,23.19,23.0,23.18,11020944.0,19.1781,19.2445,19.0868,19.2362,11020944.0
2017-06-27 10:00:00,23.18,23.23,23.15,23.16,6040914.0,19.2362,19.2777,19.2113,19.2196,6040914.0
2017-06-27 10:30:00,23.16,23.25,23.11,23.22,4536113.0,19.2196,19.2943,19.1781,19.2694,4536113.0
2017-06-27 11:00:00,23.21,23.39,23.2,23.38,8431781.0,19.2611,19.4105,19.2528,19.4022,8431781.0
2017-06-27 11:30:00,23.37,23.53,23.37,23.52,7553242.0,19.3939,19.5267,19.3939,19.5184,7553242.0
2017-06-27 12:00:00,23.52,23.56,23.47,23.55,5313552.0,19.5184,19.5516,19.4769,19.5433,5313552.0
2017-06-27 12:30:00,23.55,23.57,23.45,23.52,5024023.0,19.5433,19.5599,19.4603,19.5184,5024023.0
2017-06-27 13:00:00,23.52,23.6,23.5,23.58,4635241.0,19.5184,19.5847,19.5018,19.5682,4635241.0
2017-06-27 13:30:00,23.59,23.59,23.44,23.5,5068908.0,19.5765,19.5765,19.452,19.5018,5068908.0
2017-06-27 14:00:00,23.5,23.51,23.33,23.43,4981141.0,19.5018,19.5101,19.3607,19.4437,4981141.0
2017-06-27 14:30:00,23.43,23.43,23.31,23.32,2854874.0,19.4437,19.4437,19.3441,19.3524,2854874.0
2017-06-27 15:00:00,23.32,23.37,23.26,23.3,5401565.0,19.3524,19.3939,19.3026,19.3358,5401565.0
2017-06-27 15:30:00,23.3,23.36,23.27,23.29,9750641.0,19.3358,19.3856,19.3109,19.3275,9750641.0
2017-06-28 09:30:00,23.53,23.92,23.52,23.92,22753388.0,19.5267,19.8503,19.5184,19.8503,22753388.0
2017-06-28 10:00:00,23.92,23.96,23.84,23.84,15903002.0,19.8503,19.8835,19.7839,19.7839,15903002.0
2017-06-28 10:30:00,23.84,23.91,23.75,23.75,7652887.0,19.7839,19.842,19.7092,19.7092,7652887.0
2017-06-28 11:00:00,23.75,23.82,23.73,23.8,4738634.0,19.7092,19.7673,19.6926,19.7507,4738634.0
2017-06-28 11:30:00,23.8,23.86,23.76,23.78,3227660.0,19.7507,19.8005,19.7175,19.7341,3227660.0
2017-06-28 12:00:00,23.78,23.95,23.78,23.9,6453414.0,19.7341,19.8752,19.7341,19.8337,6453414.0
2017-06-28 12:30:00,23.91,23.93,23.87,23.92,3827752.0,19.842,19.8586,19.8088,19.8503,3827752.0
2017-06-28 13:00:00,23.91,23.93,23.9,23.93,3359735.0,19.842,19.8586,19.8337,19.8586,3359735.0
2017-06-28 13:30:00,23.93,23.96,23.9,23.95,4247094.0,19.8586,19.8835,19.8337,19.8752,4247094.0
2017-06-28 14:00:00,23.95,23.96,23.84,23.85,4335085.0,19.8752,19.8835,19.7839,19.7922,4335085.0
2017-06-28 14:30:00,23.85,23.88,23.82,23.83,2646538.0,19.7922,19.8171,19.7673,19.7756,2646538.0
2017-06-28 15:00:00,23.84,23.91,23.83,23.9,5251605.0,19.7839,19.842,19.7756,19.8337,5251605.0
2017-06-28 15:30:00,23.91,23.94,23.86,23.88,14064316.0,19.842,19.8669,19.8005,19.8171,14064316.0
2017-06-29 09:30:00,24.59,24.67,24.43,24.57,29198807.0,20.4063,20.4727,20.2735,20.3897,29198807.0
2017-06-29 10:00:00,24.57,24.58,24.36,24.52,13542787.0,20.3897,20.398,20.2154,20.3482,13542787.0
2017-06-29 10:30:00,24.52,24.57,24.45,24.49,7472327.0,20.3482,20.3897,20.2901,20.3233,7472327.0
2017-06-29 11:00:00,24.49,24.56,24.33,24.36,7852792.0,20.3233,20.3814,20.1905,20.2154,7852792.0
2017-06-29 11:30:00,24.35,24.37,24.11,24.12,10586607.0,20.2071,20.2237,20.008,20.0163,10586607.0
2017-06-29 12:00:00,24.13,24.33,24.07,24.24,7248059.0,20.0246,20.1905,19.9748,20.1159,7248059.0
2017-06-29 12:30:00,24.23,24.26,24.1,24.11,7041787.0,20.1076,20.1325,19.9997,20.008,7041787.0
2017-06-29 13:00:00,24.12,24.2,24.03,24.07,6164446.0,20.0163,20.0827,19.9416,19.9748,6164446.0
2017-06-29 13:30:00,24.08,24.32,24.07,24.3,7112730.0,19.9831,20.1823,19.9748,20.1657,7112730.0
2017-06-29 14:00:00,24.3,24.41,24.26,24.39,5747053.0,20.1657,20.2569,20.1325,20.2403,5747053.0
2017-06-29 14:30:00,24.39,24.45,24.34,24.43,6486195.0,20.2403,20.2901,20.1988,20.2735,6486195.0
2017-06-29 15:00:00,24.43,24.48,24.39,24.43,8138944.0,20.2735,20.315,20.2403,20.2735,8138944.0
2017-06-29 15:30:00,24.43,24.48,24.29,24.33,16128122.0,20.2735,20.315,20.1574,20.1905,16128122.0
2017-06-30 09:30:00,24.62,24.62,24.32,24.45,15187729.0,20.4312,20.4312,20.1823,20.2901,15187729.0
2017-06-30 10:00:00,24.46,24.46,24.33,24.38,7468248.0,20.2984,20.2984,20.1905,20.232,7468248.0
2017-06-30 10:30:00,24.37,24.43,24.27,24.33,5546452.0,20.2237,20.2735,20.1408,20.1905,5546452.0
2017-06-30 11:00:00,24.34,24.4,24.32,24.38,3373086.0,20.1988,20.2486,20.1823,20.232,3373086.0
2017-06-30 11:30:00,24.38,24.41,24.36,24.39,3815309.0,20.232,20.2569,20.2154,20.2403,3815309.0
2017-06-30 12:00:00,24.38,24.39,24.31,24.35,2748631.0,20.232,20.2403,20.174,20.2071,2748631.0
2017-06-30 12:30:00,24.35,24.37,24.29,24.31,2475107.0,20.2071,20.2237,20.1574,20.174,2475107.0
2017-06-30 13:00:00,24.31,24.32,24.27,24.32,3333731.0,20.174,20.1823,20.1408,20.1823,3333731.0
2017-06-30 13:30:00,24.32,24.32,24.25,24.25,2653413.0,20.1823,20.1823,20.1242,20.1242,2653413.0
2017-06-30 14:00:00,24.25,24.26,24.17,24.19,3720715.0,20.1242,20.1325,20.0578,20.0744,3720715.0
2017-06-30 14:30:00,24.2,24.32,24.18,24.32,3788691.0,20.0827,20.1823,20.0661,20.1823,3788691.0
2017-06-30 15:00:00,24.32,24.35,24.3,24.33,4725651.0,20.1823,20.2071,20.1657,20.1905,4725651.0
2017-06-30 15:30:00,24.33,24.35,24.26,24.26,11173429.0,20.1905,20.2071,20.1325,20.1325,11173429.0
2017-07-03 09:30:00,24.46,24.63,24.44,24.53,10880043.0,20.2984,20.4395,20.2818,20.3565,10880043.0
2017-07-03 10:00:00,24.53,24.74,24.51,24.72,10091163.0,20.3565,20.5308,20.3399,20.5142,10091163.0
2017-07-03 10:30:00,24.72,24.9,24.72,24.89,9735415.0,20.5142,20.6636,20.5142,20.6553,9735415.0
2017-07-03 11:00:00,24.89,24.9,24.77,24.89,5728952.0,20.6553,20.6636,20.5557,20.6553,5728952.0
2017-07-03 11:30:00,24.89,24.91,24.69,24.71,5957050.0,20.6553,20.6719,20.4893,20.5059,5957050.0
2017-07-03 12:00:00,24.71,24.74,24.6,24.68,5056772.0,20.5059,20.5308,20.4146,20.481,5056772.0
2017-07-03 12:30:00,24.68,24.74,24.66,24.68,6395657.0,20.481,20.5308,20.4644,20.481,6395657.0
2017-07-05 09:30:00,24.8,24.9,24.71,24.73,11453400.0,20.5806,20.6636,20.5059,20.5225,11453400.0
2017-07-05 10:00:00,24.73,24.8,24.62,24.79,6029167.0,20.5225,20.5806,20.4312,20.5723,6029167.0
2017-07-05 10:30:00,24.79,24.9,24.75,24.9,6086876.0,20.5723,20.6636,20.5391,20.6636,6086876.0
2017-07-05 11:00:00,24.9,24.93,24.78,24.79,5800279.0,20.6636,20.6885,20.564,20.5723,5800279.0
2017-07-05 11:30:00,24.79,24.84,24.77,24.8,3120909.0,20.5723,20.6138,20.5557,20.5806,3120909.0
2017-07-05 12:00:00,24.8,24.83,24.75,24.78,2478302.0,20.5806,20.6055,20.5391,20.564,2478302.0
2017-07-05 12:30:00,24.79,24.88,24.78,24.88,2798607.0,20.5723,20.647,20.564,20.647,2798607.0
2017-07-05 13:00:00,24.88,24.88,24.83,24.86,2393164.0,20.647,20.647,20.6055,20.6304,2393164.0
2017-07-05 13:30:00,24.86,24.89,24.84,24.85,2788311.0,20.6304,20.6553,20.6138,20.6221,2788311.0
2017-07-05 14:00:00,24.85,24.95,24.83,24.9,5746365.0,20.6221,20.7051,20.6055,20.6636,5746365.0
2017-07-05 14:30:00,24.89,24.95,24.87,24.88,5617802.0,20.6553,20.7051,20.6387,20.647,5617802.0
2017-07-05 15:00:00,24.88,24.93,24.84,24.92,3932854.0,20.647,20.6885,20.6138,20.6802,3932854.0
2017-07-05 15:30:00,24.92,24.95,24.91,24.94,7678081.0,20.6802,20.7051,20.6719,20.6968,7678081.0
2017-07-06 09:30:00,24.9,25.07,24.8,24.94,13609605.0,20.6636,20.8046,20.5806,20.6968,13609605.0
2017-07-06 10:00:00,24.94,25.06,24.88,25.03,7962322.0,20.6968,20.7963,20.647,20.7715,7962322.0
2017-07-06 10:30:00,25.03,25.07,24.97,25.01,5684946.0,20.7715,20.8046,20.7217,20.7549,5684946.0
2017-07-06 11:00:00,25.01,25.1,24.97,25.03,5357611.0,20.7549,20.8295,20.7217,20.7715,5357611.0
2017-07-06 11:30:00,25.03,25.1,24.99,25.09,5856712.0,20.7715,20.8295,20.7383,20.8212,5856712.0
2017-07-06 12:00:00,25.09,25.11,24.99,24.99,5683237.0,20.8212,20.8378,20.7383,20.7383,5683237.0
2017-07-06 12:30:00,25.0,25.06,24.99,25.03,2667050.0,20.7466,20.7963,20.7383,20.7715,2667050.0
2017-07-06 13:00:00,25.03,25.07,25.02,25.05,2504757.0,20.7715,20.8046,20.7632,20.7881,2504757.0
2017-07-06 13:30:00,25.04,25.05,24.9,24.9,4239402.0,20.7798,20.7881,20.6636,20.6636,4239402.0
2017-07-06 14:00:00,24.91,24.91,24.81,24.83,3808224.0,20.6719,20.6719,20.5889,20.6055,3808224.0
2017-07-06 14:30:00,24.83,24.84,24.75,24.83,4624063.0,20.6055,20.6138,20.5391,20.6055,4624063.0
2017-07-06 15:00:00,24.84,24.87,24.79,24.8,5481520.0,20.6138,20.6387,20.5723,20.5806,5481520.0
2017-07-06 15:30:00,24.8,24.8,24.69,24.71,9332243.0,20.5806,20.5806,20.4893,20.5059,9332243.0
2017-07-07 09:30:00,24.9,25.0,24.75,24.86,8531817.0,20.6636,20.7466,20.5391,20.6304,8531817.0
2017-07-07 10:00:00,24.85,24.85,24.66,24.72,5670135.0,20.6221,20.6221,20.4644,20.5142,5670135.0
2017-07-07 10:30:00,24.73,24.76,24.67,24.69,3376269.0,20.5225,20.5474,20.4727,20.4893,3376269.0
2017-07-07 11:00:00,24.69,24.82,24.65,24.81,3152951.0,20.4893,20.5972,20.4561,20.5889,3152951.0
2017-07-07 11:30:00,24.8,24.88,24.77,24.85,3090855.0,20.5806,20.647,20.5557,20.6221,3090855.0
2017-07-07 12:00:00,24.85,24.91,24.84,24.88,2570637.0,20.6221,20.6719,20.6138,20.647,2570637.0
2017-07-07 12:30:00,24.88,24.92,24.88,24.89,2149821.0,20.647,20.6802,20.647,20.6553,2149821.0
2017-07-07 13:00:00,24.89,24.91,24.87,24.89,1501619.0,20.6553,20.6719,20.6387,20.6553,1501619.0
2017-07-07 13:30:00,24.89,24.91,24.83,24.85,2476244.0,20.6553,20.6719,20.6055,20.6221,2476244.0
2017-07-07 14:00:00,24.86,24.86,24.82,24.84,1674344.0,20.6304,20.6304,20.5972,20.6138,1674344.0
2017-07-07 14:30:00,24.84,24.85,24.8,24.8,1689464.0,20.6138,20.6221,20.5806,20.5806,1689464.0
2017-07-07 15:00:00,24.8,24.82,24.74,24.77,2516707.0,20.5806,20.5972,20.5308,20.5557,2516707.0
2017-07-07 15:30:00,24.77,24.84,24.76,24.83,6944309.0,20.5557,20.6138,20.5474,20.6055,6944309.0
2017-07-10 09:30:00,24.72,24.78,24.66,24.75,5992818.0,20.5142,20.564,20.4644,20.5391,5992818.0
2017-07-10 10:00:00,24.75,24.8,24.64,24.76,5031693.0,20.5391,20.5806,20.4478,20.5474,5031693.0
2017-07-10 10:30:00,24.76,24.83,24.72,24.79,2971080.0,20.5474,20.6055,20.5142,20.5723,2971080.0
2017-07-10 11:00:00,24.79,24.8,24.71,24.71,2054084.0,20.5723,20.5806,20.5059,20.5059,2054084.0
2017-07-10 11:30:00,24.71,24.78,24.7,24.77,2538103.0,20.5059,20.564,20.4976,20.5557,2538103.0
2017-07-10 12:00:00,24.77,24.86,24.75,24.85,3264196.0,20.5557,20.6304,20.5391,20.6221,3264196.0
2017-07-10 12:30:00,24.85,24.94,24.84,24.93,3713512.0,20.6221,20.6968,20.6138,20.6885,3713512.0
2017-07-10 13:00:00,24.94,24.97,24.91,24.94,3628303.0,20.6968,20.7217,20.6719,20.6968,3628303.0
2017-07-10 13:30:00,24.94,24.99,24.94,24.98,2155445.0,20.6968,20.7383,20.6968,20.73,2155445.0
2017-07-10 14:00:00,24.98,24.99,24.95,24.96,5323203.0,20.73,20.7383,20.7051,20.7134,5323203.0
2017-07-10 14:30:00,24.96,24.97,24.91,24.92,2219922.0,20.7134,20.7217,20.6719,20.6802,2219922.0
2017-07-10 15:00:00,24.92,24.95,24.88,24.88,2774003.0,20.6802,20.7051,20.647,20.647,2774003.0
2017-07-10 15:30:00,24.89,24.93,24.86,24.9,8085326.0,20.6553,20.6885,20.6304,20.6636,8085326.0
2017-07-11 09:30:00,24.88,24.91,24.65,24.7,8796505.0,20.647,20.6719,20.4561,20.4976,8796505.0
2017-07-11 10:00:00,24.69,24.77,24.69,24.7,4312694.0,20.4893,20.5557,20.4893,20.4976,4312694.0
2017-07-11 10:30:00,24.7,24.79,24.68,24.78,4816375.0,20.4976,20.5723,20.481,20.564,4816375.0
2017-07-11 11:00:00,24.78,24.82,24.56,24.65,5971480.0,20.564,20.5972,20.3814,20.4561,5971480.0
2017-07-11 11:30:00,24.64,24.75,24.62,24.67,7790665.0,20.4478,20.5391,20.4312,20.4727,7790665.0
2017-07-11 12:00:00,24.68,24.68,24.6,24.62,3537226.0,20.481,20.481,20.4146,20.4312,3537226.0
2017-07-11 12:30:00,24.62,24.63,24.46,24.54,7817368.0,20.4312,20.4395,20.2984,20.3648,7817368.0
2017-07-11 13:00:00,24.53,24.61,24.53,24.54,2849219.0,20.3565,20.4229,20.3565,20.3648,2849219.0
2017-07-11 13:30:00,24.55,24.62,24.5,24.62,2865769.0,20.3731,20.4312,20.3316,20.4312,2865769.0
2017-07-11 14:00:00,24.62,24.62,24.54,24.57,1905946.0,20.4312,20.4312,20.3648,20.3897,1905946.0
2017-07-11 14:30:00,24.57,24.62,24.55,24.61,1680507.0,20.3897,20.4312,20.3731,20.4229,1680507.0
2017-07-11 15:00:00,24.61,24.63,24.57,24.59,2202072.0,20.4229,20.4395,20.3897,20.4063,2202072.0
2017-07-11 15:30:00,24.59,24.66,24.58,24.6,7693817.0,20.4063,20.4644,20.398,20.4146,7693817.0
2017-07-12 09:30:00,24.42,24.47,24.3,24.43,14249158.0,20.2652,20.3067,20.1657,20.2735,14249158.0
2017-07-12 10:00:00,24.43,24.59,24.42,24.56,7127227.0,20.2735,20.4063,20.2652,20.3814,7127227.0
2017-07-12 10:30:00,24.57,24.6,24.41,24.42,4368222.0,20.3897,20.4146,20.2569,20.2652,4368222.0
2017-07-12 11:00:00,24.42,24.52,24.41,24.48,2383821.0,20.2652,20.3482,20.2569,20.315,2383821.0
2017-07-12 11:30:00,24.49,24.49,24.41,24.48,1994997.0,20.3233,20.3233,20.2569,20.315,1994997.0
2017-07-12 12:00:00,24.49,24.54,24.4,24.45,3105445.0,20.3233,20.3648,20.2486,20.2901,3105445.0
2017-07-12 12:30:00,24.46,24.48,24.4,24.46,4235051.0,20.2984,20.315,20.2486,20.2984,4235051.0
2017-07-12 13:00:00,24.46,24.48,24.43,24.46,2789691.0,20.2984,20.315,20.2735,20.2984,2789691.0
2017-07-12 13:30:00,24.46,24.47,24.42,24.46,1975609.0,20.2984,20.3067,20.2652,20.2984,1975609.0
2017-07-12 14:00:00,24.46,24.5,24.44,24.46,2722756.0,20.2984,20.3316,20.2818,20.2984,2722756.0
2017-07-12 14:30:00,24.47,24.47,24.42,24.45,2527707.0,20.3067,20.3067,20.2652,20.2901,2527707.0
2017-07-12 15:00:00,24.45,24.46,24.42,24.44,2727324.0,20.2901,20.2984,20.2652,20.2818,2727324.0
2017-07-12 15:30:00,24.44,24.45,24.33,24.36,11274454.0,20.2818,20.2901,20.1905,20.2154,11274454.0
2017-07-13 09:30:00,24.43,24.59,24.4,24.41,8898321.0,20.2735,20.4063,20.2486,20.2569,8898321.0
2017-07-13 10:00:00,24.4,24.53,24.37,24.41,5174264.0,20.2486,20.3565,20.2237,20.2569,5174264.0
2017-07-13 10:30:00,24.41,24.53,24.4,24.51,4410995.0,20.2569,20.3565,20.2486,20.3399,4410995.0
2017-07-13 11:00:00,24.51,24.53,24.44,24.51,3848405.0,20.3399,20.3565,20.2818,20.3399,3848405.0
2017-07-13 11:30:00,24.51,24.55,24.49,24.5,2250148.0,20.3399,20.3731,20.3233,20.3316,2250148.0
2017-07-13 12:00:00,24.51,24.54,24.5,24.52,1366909.0,20.3399,20.3648,20.3316,20.3482,1366909.0
2017-07-13 12:30:00,24.53,24.57,24.5,24.57,2324323.0,20.3565,20.3897,20.3316,20.3897,2324323.0
2017-07-13 13:00:00,24.57,24.59,24.54,24.54,2392757.0,20.3897,20.4063,20.3648,20.3648,2392757.0
2017-07-13 13:30:00,24.55,24.58,24.49,24.52,2704969.0,20.3731,20.398,20.3233,20.3482,2704969.0
2017-07-13 14:00:00,24.52,24.57,24.49,24.54,3342055.0,20.3482,20.3897,20.3233,20.3648,3342055.0
2017-07-13 14:30:00,24.55,24.56,24.52,24.56,2100308.0,20.3731,20.3814,20.3482,20.3814,2100308.0
2017-07-13 15:00:00,24.55,24.58,24.53,24.58,2619510.0,20.3731,20.398,20.3565,20.398,2619510.0
2017-07-13 15:30:00,24.58,24.63,24.57,24.63,8236462.0,20.398,20.4395,20.3897,20.4395,8236462.0
2017-07-14 09:30:00,24.2,24.2,23.82,24.04,23641474.0,20.0827,20.0827,19.7673,19.9499,23641474.0
2017-07-14 10:00:00,24.03,24.05,23.93,23.98,9014095.0,19.9416,19.9582,19.8586,19.9001,9014095.0
2017-07-14 10:30:00,23.99,24.16,23.97,24.14,7073443.0,19.9084,20.0495,19.8918,20.0329,7073443.0
2017-07-14 11:00:00,24.14,24.2,24.11,24.12,5010648.0,20.0329,20.0827,20.008,20.0163,5010648.0
2017-07-14 11:30:00,24.12,24.18,24.08,24.09,2902544.0,20.0163,20.0661,19.9831,19.9914,2902544.0
2017-07-14 12:00:00,24.1,24.14,24.05,24.11,3395458.0,19.9997,20.0329,19.9582,20.008,3395458.0
2017-07-14 12:30:00,24.11,24.18,24.1,24.15,2929516.0,20.008,20.0661,19.9997,20.0412,2929516.0
2017-07-14 13:00:00,24.16,24.29,24.15,24.26,4081857.0,20.0495,20.1574,20.0412,20.1325,4081857.0
2017-07-14 13:30:00,24.27,24.27,24.18,24.2,2780236.0,20.1408,20.1408,20.0661,20.0827,2780236.0
2017-07-14 14:00:00,24.19,24.22,24.17,24.19,2522669.0,20.0744,20.0993,20.0578,20.0744,2522669.0
2017-07-14 14:30:00,24.18,24.23,24.17,24.21,2037319.0,20.0661,20.1076,20.0578,20.091,2037319.0
2017-07-14 15:00:00,24.21,24.31,24.2,24.3,3923519.0,20.091,20.174,20.0827,20.1657,3923519.0
2017-07-14 15:30:00,24.31,24.32,24.2,24.23,11060536.0,20.174,20.1823,20.0827,20.1076,11060536.0
2017-07-17 09:30:00,24.22,24.22,24.0,24.04,11363824.0,20.0993,20.0993,19.9167,19.9499,11363824.0
2017-07-17 10:00:00,24.05,24.13,24.02,24.03,5480366.0,19.9582,20.0246,19.9333,19.9416,5480366.0
2017-07-17 10:30:00,24.04,24.17,24.02,24.15,4558068.0,19.9499,20.0578,19.9333,20.0412,4558068.0
2017-07-17 11:00:00,24.15,24.16,24.08,24.1,3984846.0,20.0412,20.0495,19.9831,19.9997,3984846.0
2017-07-17 11:30:00,24.1,24.14,24.04,24.14,4640633.0,19.9997,20.0329,19.9499,20.0329,4640633.0
2017-07-17 12:00:00,24.13,24.18,24.04,24.09,4596502.0,20.0246,20.0661,19.9499,19.9914,4596502.0
2017-07-17 12:30:00,24.09,24.1,24.03,24.03,3667312.0,19.9914,19.9997,19.9416,19.9416,3667312.0
2017-07-17 13:00:00,24.03,24.07,24.02,24.05,3552224.0,19.9416,19.9748,19.9333,19.9582,3552224.0
2017-07-17 13:30:00,24.05,24.06,24.02,24.03,1860437.0,19.9582,19.9665,19.9333,19.9416,1860437.0
2017-07-17 14:00:00,24.03,24.07,23.97,24.07,5310260.0,19.9416,19.9748,19.8918,19.9748,5310260.0
2017-07-17 14:30:00,24.06,24.07,23.98,24.01,4535480.0,19.9665,19.9748,19.9001,19.925,4535480.0
2017-07-17 15:00:00,24.01,24.02,23.95,24.0,5598409.0,19.925,19.9333,19.8752,19.9167,5598409.0
2017-07-17 15:30:00,24.0,24.02,23.93,23.99,12321065.0,19.9167,19.9333,19.8586,19.9084,12321065.0
2017-07-18 09:30:00,23.91,24.06,23.78,23.83,18093007.0,19.842,19.9665,19.7341,19.7756,18093007.0
2017-07-18 10:00:00,23.83,23.89,23.78,23.8,8476852.0,19.7756,19.8254,19.7341,19.7507,8476852.0
2017-07-18 10:30:00,23.8,23.81,23.61,23.71,12319051.0,19.7507,19.759,19.593,19.676,12319051.0
2017-07-18 11:00:00,23.71,23.76,23.61,23.69,7536451.0,19.676,19.7175,19.593,19.6594,7536451.0
2017-07-18 11:30:00,23.7,23.71,23.62,23.64,4239297.0,19.6677,19.676,19.6013,19.6179,4239297.0
2017-07-18 12:00:00,23.64,23.72,23.61,23.7,3949048.0,19.6179,19.6843,19.593,19.6677,3949048.0
2017-07-18 12:30:00,23.71,23.78,23.7,23.72,3763462.0,19.676,19.7341,19.6677,19.6843,3763462.0
2017-07-18 13:00:00,23.73,23.92,23.71,23.9,6253777.0,19.6926,19.8503,19.676,19.8337,6253777.0
2017-07-18 13:30:00,23.91,24.0,23.88,23.88,7872936.0,19.842,19.9167,19.8171,19.8171,7872936.0
2017-07-18 14:00:00,23.88,23.94,23.85,23.89,4322740.0,19.8171,19.8669,19.7922,19.8254,4322740.0
2017-07-18 14:30:00,23.89,23.95,23.88,23.88,4584402.0,19.8254,19.8752,19.8171,19.8171,4584402.0
2017-07-18 15:00:00,23.89,23.97,23.88,23.96,5683670.0,19.8254,19.8918,19.8171,19.8835,5683670.0
2017-07-18 15:30:00,23.96,23.97,23.87,23.9,10319942.0,19.8835,19.8918,19.8088,19.8337,10319942.0
2017-07-19 09:30:00,24.05,24.2,24.04,24.16,14131418.0,19.9582,20.0827,19.9499,20.0495,14131418.0
2017-07-19 10:00:00,24.16,24.16,24.08,24.09,6059094.0,20.0495,20.0495,19.9831,19.9914,6059094.0
2017-07-19 10:30:00,24.09,24.12,24.05,24.07,4723033.0,19.9914,20.0163,19.9582,19.9748,4723033.0
2017-07-19 11:00:00,24.07,24.12,24.05,24.06,4794883.0,19.9748,20.0163,19.9582,19.9665,4794883.0
2017-07-19 11:30:00,24.06,24.09,24.0,24.0,4110430.0,19.9665,19.9914,19.9167,19.9167,4110430.0
2017-07-19 12:00:00,24.0,24.03,23.93,23.93,4502479.0,19.9167,19.9416,19.8586,19.8586,4502479.0
2017-07-19 12:30:00,23.93,23.95,23.81,23.84,5075564.0,19.8586,19.8752,19.759,19.7839,5075564.0
2017-07-19 13:00:00,23.84,23.89,23.81,23.85,3419223.0,19.7839,19.8254,19.759,19.7922,3419223.0
2017-07-19 13:30:00,23.86,23.95,23.84,23.91,3340222.0,19.8005,19.8752,19.7839,19.842,3340222.0
2017-07-19 14:00:00,23.91,23.98,23.9,23.96,2746109.0,19.842,19.9001,19.8337,19.8835,2746109.0
2017-07-19 14:30:00,23.96,24.01,23.92,23.96,3324766.0,19.8835,19.925,19.8503,19.8835,3324766.0
2017-07-19 15:00:00,23.95,24.09,23.95,24.07,4650349.0,19.8752,19.9914,19.8752,19.9748,4650349.0
2017-07-19 15:30:00,24.07,24.07,24.01,24.05,7126822.0,19.9748,19.9748,19.925,19.9582,7126822.0
2017-07-20 09:30:00,24.02,24.08,23.93,24.02,5971783.0,19.9333,19.9831,19.8586,19.9333,5971783.0
2017-07-20 10:00:00,24.01,24.12,23.99,24.11,5102925.0,19.925,20.0163,19.9084,20.008,5102925.0
2017-07-20 10:30:00,24.11,24.11,23.87,23.96,7168768.0,20.008,20.008,19.8088,19.8835,7168768.0
2017-07-20 11:00:00,23.96,24.0,23.87,23.89,4380785.0,19.8835,19.9167,19.8088,19.8254,4380785.0
2017-07-20 11:30:00,23.9,23.93,23.83,23.92,4046466.0,19.8337,19.8586,19.7756,19.8503,4046466.0
2017-07-20 12:00:00,23.92,23.93,23.87,23.91,2669131.0,19.8503,19.8586,19.8088,19.842,2669131.0
2017-07-20 12:30:00,23.91,23.96,23.9,23.91,2386367.0,19.842,19.8835,19.8337,19.842,2386367.0
2017-07-20 13:00:00,23.92,23.97,23.89,23.95,2793068.0,19.8503,19.8918,19.8254,19.8752,2793068.0
2017-07-20 13:30:00,23.95,24.0,23.94,23.98,2586389.0,19.8752,19.9167,19.8669,19.9001,2586389.0
2017-07-20 14:00:00,23.98,24.02,23.97,23.99,2900851.0,19.9001,19.9333,19.8918,19.9084,2900851.0
2017-07-20 14:30:00,24.0,24.02,23.98,24.01,3136655.0,19.9167,19.9333,19.9001,19.925,3136655.0
2017-07-20 15:00:00,24.01,24.03,24.0,24.03,2872254.0,19.925,19.9416,19.9167,19.9416,2872254.0
2017-07-20 15:30:00,24.03,24.07,23.94,23.95,8646661.0,19.9416,19.9748,19.8669,19.8752,8646661.0
2017-07-21 09:30:00,23.84,23.96,23.81,23.84,10164640.0,19.7839,19.8835,19.759,19.7839,10164640.0
2017-07-21 10:00:00,23.85,23.85,23.71,23.76,7886006.0,19.7922,19.7922,19.676,19.7175,7886006.0
2017-07-21 10:30:00,23.76,23.78,23.66,23.71,4301380.0,19.7175,19.7341,19.6345,19.676,4301380.0
2017-07-21 11:00:00,23.7,23.83,23.7,23.78,3849184.0,19.6677,19.7756,19.6677,19.7341,3849184.0
2017-07-21 11:30:00,23.78,23.83,23.74,23.79,3838880.0,19.7341,19.7756,19.7009,19.7424,3838880.0
2017-07-21 12:00:00,23.79,23.84,23.78,23.8,1920192.0,19.7424,19.7839,19.7341,19.7507,1920192.0
2017-07-21 12:30:00,23.8,23.85,23.78,23.82,1820956.0,19.7507,19.7922,19.7341,19.7673,1820956.0
2017-07-21 13:00:00,23.83,23.87,23.81,23.84,3017464.0,19.7756,19.8088,19.759,19.7839,3017464.0
2017-07-21 13:30:00,23.84,23.86,23.81,23.83,2133440.0,19.7839,19.8005,19.759,19.7756,2133440.0
2017-07-21 14:00:00,23.83,23.83,23.75,23.77,2710743.0,19.7756,19.7756,19.7092,19.7258,2710743.0
2017-07-21 14:30:00,23.77,23.78,23.74,23.76,2155423.0,19.7258,19.7341,19.7009,19.7175,2155423.0
2017-07-21 15:00:00,23.77,23.79,23.68,23.69,4996488.0,19.7258,19.7424,19.6511,19.6594,4996488.0
2017-07-21 15:30:00,23.69,23.8,23.68,23.8,11584480.0,19.6594,19.7507,19.6511,19.7507,11584480.0
2017-07-24 09:30:00,23.74,23.97,23.72,23.93,7759435.0,19.7009,19.8918,19.6843,19.8586,7759435.0
2017-07-24 10:00:00,23.93,23.94,23.82,23.89,4236447.0,19.8586,19.8669,19.7673,19.8254,4236447.0
2017-07-24 10:30:00,23.88,23.93,23.87,23.87,2810291.0,19.8171,19.8586,19.8088,19.8088,2810291.0
2017-07-24 11:00:00,23.87,23.9,23.84,23.88,2805742.0,19.8088,19.8337,19.7839,19.8171,2805742.0
2017-07-24 11:30:00,23.88,23.93,23.87,23.93,2344665.0,19.8171,19.8586,19.8088,19.8586,2344665.0
2017-07-24 12:00:00,23.92,23.97,23.92,23.97,1994834.0,19.8503,19.8918,19.8503,19.8918,1994834.0
2017-07-24 12:30:00,23.96,23.97,23.93,23.96,1661200.0,19.8835,19.8918,19.8586,19.8835,1661200.0
2017-07-24 13:00:00,23.96,24.0,23.95,23.98,2099212.0,19.8835,19.9167,19.8752,19.9001,2099212.0
2017-07-24 13:30:00,23.98,24.0,23.98,23.99,1663784.0,19.9001,19.9167,19.9001,19.9084,1663784.0
2017-07-24 14:00:00,24.0,24.03,23.98,24.01,3116384.0,19.9167,19.9416,19.9001,19.925,3116384.0
2017-07-24 14:30:00,24.02,24.03,23.99,24.01,2811905.0,19.9333,19.9416,19.9084,19.925,2811905.0
2017-07-24 15:00:00,24.01,24.02,23.93,23.95,3779895.0,19.925,19.9333,19.8586,19.8752,3779895.0
2017-07-24 15:30:00,23.95,23.97,23.91,23.93,6046825.0,19.8752,19.8918,19.842,19.8586,6046825.0
2017-07-25 09:30:00,24.25,24.58,24.24,24.42,18801323.0,20.1242,20.398,20.1159,20.2652,18801323.0
2017-07-25 10:00:00,24.42,24.48,24.38,24.44,7538587.0,20.2652,20.315,20.232,20.2818,7538587.0
2017-07-25 10:30:00,24.44,24.5,24.36,24.5,5267195.0,20.2818,20.3316,20.2154,20.3316,5267195.0
2017-07-25 11:00:00,24.5,24.6,24.46,24.57,7428866.0,20.3316,20.4146,20.2984,20.3897,7428866.0
2017-07-25 11:30:00,24.58,24.65,24.53,24.64,5744146.0,20.398,20.4561,20.3565,20.4478,5744146.0
2017-07-25 12:00:00,24.64,24.67,24.61,24.62,4618156.0,20.4478,20.4727,20.4229,20.4312,4618156.0
2017-07-25 12:30:00,24.62,24.62,24.52,24.53,3155884.0,20.4312,20.4312,20.3482,20.3565,3155884.0
2017-07-25 13:00:00,24.53,24.54,24.44,24.46,3612281.0,20.3565,20.3648,20.2818,20.2984,3612281.0
2017-07-25 13:30:00,24.45,24.51,24.45,24.47,2210483.0,20.2901,20.3399,20.2901,20.3067,2210483.0
2017-07-25 14:00:00,24.47,24.58,24.47,24.56,4611508.0,20.3067,20.398,20.3067,20.3814,4611508.0
2017-07-25 14:30:00,24.55,24.57,24.49,24.52,2840704.0,20.3731,20.3897,20.3233,20.3482,2840704.0
2017-07-25 15:00:00,24.52,24.58,24.51,24.54,4392215.0,20.3482,20.398,20.3399,20.3648,4392215.0
2017-07-25 15:30:00,24.54,24.58,24.46,24.48,8727396.0,20.3648,20.398,20.2984,20.315,8727396.0
2017-07-26 09:30:00,24.67,24.67,24.52,24.59,9988628.0,20.4727,20.4727,20.3482,20.4063,9988628.0
2017-07-26 10:00:00,24.59,24.65,24.56,24.59,4515665.0,20.4063,20.4561,20.3814,20.4063,4515665.0
2017-07-26 10:30:00,24.6,24.63,24.42,24.48,6846599.0,20.4146,20.4395,20.2652,20.315,6846599.0
2017-07-26 11:00:00,24.47,24.51,24.44,24.48,3051422.0,20.3067,20.3399,20.2818,20.315,3051422.0
2017-07-26 11:30:00,24.49,24.55,24.46,24.47,3626216.0,20.3233,20.3731,20.2984,20.3067,3626216.0
2017-07-26 12:00:00,24.47,24.48,24.42,24.42,3180807.0,20.3067,20.315,20.2652,20.2652,3180807.0
2017-07-26 12:30:00,24.43,24.46,24.39,24.4,2419700.0,20.2735,20.2984,20.2403,20.2486,2419700.0
2017-07-26 13:00:00,24.4,24.42,24.35,24.35,1995432.0,20.2486,20.2652,20.2071,20.2071,1995432.0
2017-07-26 13:30:00,24.35,24.41,24.33,24.39,2674246.0,20.2071,20.2569,20.1905,20.2403,2674246.0
2017-07-26 14:00:00,24.39,24.46,24.35,24.38,4532057.0,20.2403,20.2984,20.2071,20.232,4532057.0
2017-07-26 14:30:00,24.38,24.38,24.31,24.32,2210860.0,20.232,20.232,20.174,20.1823,2210860.0
2017-07-26 15:00:00,24.31,24.32,24.19,24.21,5118037.0,20.174,20.1823,20.0744,20.091,5118037.0
2017-07-26 15:30:00,24.21,24.25,24.13,24.22,7550254.0,20.091,20.1242,20.0246,20.0993,7550254.0
2017-07-27 09:30:00,24.26,24.37,24.18,24.27,9123257.0,20.1325,20.2237,20.0661,20.1408,9123257.0
2017-07-27 10:00:00,24.27,24.42,24.23,24.42,4228488.0,20.1408,20.2652,20.1076,20.2652,4228488.0
2017-07-27 10:30:00,24.42,24.45,24.36,24.41,4986122.0,20.2652,20.2901,20.2154,20.2569,4986122.0
2017-07-27 11:00:00,24.41,24.41,24.26,24.34,3208138.0,20.2569,20.2569,20.1325,20.1988,3208138.0
2017-07-27 11:30:00,24.34,24.39,24.32,24.34,2349243.0,20.1988,20.2403,20.1823,20.1988,2349243.0
2017-07-27 12:00:00,24.35,24.37,24.32,24.33,1682099.0,20.2071,20.2237,20.1823,20.1905,1682099.0
2017-07-27 12:30:00,24.33,24.34,24.21,24.23,3426829.0,20.1905,20.1988,20.091,20.1076,3426829.0
2017-07-27 13:00:00,24.22,24.29,24.12,24.17,3973132.0,20.0993,20.1574,20.0163,20.0578,3973132.0
2017-07-27 13:30:00,24.16,24.2,24.06,24.12,4463518.0,20.0495,20.0827,19.9665,20.0163,4463518.0
2017-07-27 14:00:00,24.13,24.22,24.1,24.12,2463683.0,20.0246,20.0993,19.9997,20.0163,2463683.0
2017-07-27 14:30:00,24.12,24.14,24.03,24.12,3257517.0,20.0163,20.0329,19.9416,20.0163,3257517.0
2017-07-27 15:00:00,24.12,24.18,24.07,24.16,3742247.0,20.0163,20.0661,19.9748,20.0495,3742247.0
2017-07-27 15:30:00,24.16,24.21,24.09,24.12,9254024.0,20.0495,20.091,19.9914,20.0163,9254024.0
2017-07-28 09:30:00,24.04,24.21,24.01,24.03,7613639.0,19.9499,20.091,19.925,19.9416,7613639.0
2017-07-28 10:00:00,24.03,24.11,23.96,24.1,6693728.0,19.9416,20.008,19.8835,19.9997,6693728.0
2017-07-28 10:30:00,24.11,24.17,24.07,24.14,4324259.0,20.008,20.0578,19.9748,20.0329,4324259.0
2017-07-28 11:00:00,24.13,24.17,24.04,24.06,3803237.0,20.0246,20.0578,19.9499,19.9665,3803237.0
2017-07-28 11:30:00,24.07,24.1,24.04,24.09,2432684.0,19.9748,19.9997,19.9499,19.9914,2432684.0
2017-07-28 12:00:00,24.09,24.17,24.07,24.11,3409044.0,19.9914,20.0578,19.9748,20.008,3409044.0
2017-07-28 12:30:00,24.12,24.16,24.08,24.09,1965221.0,20.0163,20.0495,19.9831,19.9914,1965221.0
2017-07-28 13:00:00,24.09,24.1,24.05,24.06,1451778.0,19.9914,19.9997,19.9582,19.9665,1451778.0
2017-07-28 13:30:00,24.05,24.11,24.05,24.1,1466848.0,19.9582,20.008,19.9582,19.9997,1466848.0
2017-07-28 14:00:00,24.09,24.13,24.09,24.11,1525760.0,19.9914,20.0246,19.9914,20.008,1525760.0
2017-07-28 14:30:00,24.11,24.12,24.09,24.1,1568970.0,20.008,20.0163,19.9914,19.9997,1568970.0
2017-07-28 15:00:00,24.1,24.11,24.06,24.09,2313785.0,19.9997,20.008,19.9665,19.9914,2313785.0
2017-07-28 15:30:00,24.08,24.11,24.03,24.03,5969651.0,19.9831,20.008,19.9416,19.9416,5969651.0
2017-07-31 09:30:00,24.11,24.3,24.11,24.18,7788786.0,20.008,20.1657,20.008,20.0661,7788786.0
2017-07-31 10:00:00,24.17,24.21,24.12,24.17,5301268.0,20.0578,20.091,20.0163,20.0578,5301268.0
2017-07-31 10:30:00,24.18,24.19,24.1,24.11,3184463.0,20.0661,20.0744,19.9997,20.008,3184463.0
2017-07-31 11:00:00,24.12,24.21,24.09,24.2,4703384.0,20.0163,20.091,19.9914,20.0827,4703384.0
2017-07-31 11:30:00,24.2,24.2,24.12,24.15,2121134.0,20.0827,20.0827,20.0163,20.0412,2121134.0
2017-07-31 12:00:00,24.14,24.22,24.13,24.21,2247933.0,20.0329,20.0993,20.0246,20.091,2247933.0
2017-07-31 12:30:00,24.21,24.24,24.2,24.22,1968558.0,20.091,20.1159,20.0827,20.0993,1968558.0
2017-07-31 13:00:00,24.23,24.27,24.21,24.26,2596306.0,20.1076,20.1408,20.091,20.1325,2596306.0
2017-07-31 13:30:00,24.25,24.28,24.24,24.26,1831056.0,20.1242,20.1491,20.1159,20.1325,1831056.0
2017-07-31 14:00:00,24.27,24.28,24.23,24.26,2458690.0,20.1408,20.1491,20.1076,20.1325,2458690.0
2017-07-31 14:30:00,24.26,24.26,24.19,24.2,5094193.0,20.1325,20.1325,20.0744,20.0827,5094193.0
2017-07-31 15:00:00,24.2,24.21,24.16,24.19,4042279.0,20.0827,20.091,20.0495,20.0744,4042279.0
2017-07-31 15:30:00,24.19,24.23,24.09,24.12,10149706.0,20.0744,20.1076,19.9914,20.0163,10149706.0
2017-08-01 09:30:00,24.29,24.49,24.27,24.44,12043751.0,20.1574,20.3233,20.1408,20.2818,12043751.0
2017-08-01 10:00:00,24.45,24.48,24.33,24.37,5507330.0,20.2901,20.315,20.1905,20.2237,5507330.0
2017-08-01 10:30:00,24.37,24.39,24.33,24.37,2939921.0,20.2237,20.2403,20.1905,20.2237,2939921.0
2017-08-01 11:00:00,24.37,24.41,24.3,24.31,3116274.0,20.2237,20.2569,20.1657,20.174,3116274.0
2017-08-01 11:30:00,24.31,24.43,24.31,24.4,2515016.0,20.174,20.2735,20.174,20.2486,2515016.0
2017-08-01 12:00:00,24.4,24.44,24.37,24.42,2163074.0,20.2486,20.2818,20.2237,20.2652,2163074.0
2017-08-01 12:30:00,24.42,24.46,24.41,24.45,1985107.0,20.2652,20.2984,20.2569,20.2901,1985107.0
2017-08-01 13:00:00,24.45,24.47,24.43,24.44,1634077.0,20.2901,20.3067,20.2735,20.2818,1634077.0
2017-08-01 13:30:00,24.43,24.46,24.41,24.45,2023698.0,20.2735,20.2984,20.2569,20.2901,2023698.0
2017-08-01 14:00:00,24.45,24.48,24.45,24.48,2634650.0,20.2901,20.315,20.2901,20.315,2634650.0
2017-08-01 14:30:00,24.48,24.49,24.46,24.48,3282032.0,20.315,20.3233,20.2984,20.315,3282032.0
2017-08-01 15:00:00,24.48,24.48,24.41,24.43,3244854.0,20.315,20.315,20.2569,20.2735,3244854.0
2017-08-01 15:30:00,24.42,24.47,24.42,24.44,5083890.0,20.2652,20.3067,20.2652,20.2818,5083890.0
2017-08-02 09:30:00,24.44,24.5,24.4,24.48,5257494.0,20.2818,20.3316,20.2486,20.315,5257494.0
2017-08-02 10:00:00,24.48,24.51,24.4,24.41,5332938.0,20.315,20.3399,20.2486,20.2569,5332938.0
2017-08-02 10:30:00,24.41,24.42,24.26,24.32,6239372.0,20.2569,20.2652,20.1325,20.1823,6239372.0
2017-08-02 11:00:00,24.33,24.44,24.28,24.43,4543838.0,20.1905,20.2818,20.1491,20.2735,4543838.0
2017-08-02 11:30:00,24.42,24.49,24.41,24.41,2942743.0,20.2652,20.3233,20.2569,20.2569,2942743.0
2017-08-02 12:00:00,24.41,24.43,24.36,24.37,1808285.0,20.2569,20.2735,20.2154,20.2237,1808285.0
2017-08-02 12:30:00,24.37,24.47,24.36,24.47,2553204.0,20.2237,20.3067,20.2154,20.3067,2553204.0
2017-08-02 13:00:00,24.47,24.5,24.46,24.48,2229496.0,20.3067,20.3316,20.2984,20.315,2229496.0
2017-08-02 13:30:00,24.49,24.53,24.46,24.52,3300811.0,20.3233,20.3565,20.2984,20.3482,3300811.0
2017-08-02 14:00:00,24.52,24.55,24.51,24.52,2240205.0,20.3482,20.3731,20.3399,20.3482,2240205.0
2017-08-02 14:30:00,24.53,24.56,24.52,24.55,2972991.0,20.3565,20.3814,20.3482,20.3731,2972991.0
2017-08-02 15:00:00,24.55,24.57,24.53,24.54,3755024.0,20.3731,20.3897,20.3565,20.3648,3755024.0
2017-08-02 15:30:00,24.54,24.59,24.54,24.58,7883332.0,20.3648,20.4063,20.3648,20.398,7883332.0
2017-08-03 09:30:00,24.55,24.6,24.43,24.52,7148619.0,20.3731,20.4146,20.2735,20.3482,7148619.0
2017-08-03 10:00:00,24.52,24.58,24.41,24.58,6608453.0,20.3482,20.398,20.2569,20.398,6608453.0
2017-08-03 10:30:00,24.58,24.59,24.42,24.42,3859333.0,20.398,20.4063,20.2652,20.2652,3859333.0
2017-08-03 11:00:00,24.42,24.49,24.41,24.45,3117176.0,20.2652,20.3233,20.2569,20.2901,3117176.0
2017-08-03 11:30:00,24.44,24.45,24.4,24.42,2234453.0,20.2818,20.2901,20.2486,20.2652,2234453.0
2017-08-03 12:00:00,24.42,24.46,24.37,24.45,2753821.0,20.2652,20.2984,20.2237,20.2901,2753821.0
2017-08-03 12:30:00,24.45,24.51,24.44,24.49,2420711.0,20.2901,20.3399,20.2818,20.3233,2420711.0
2017-08-03 13:00:00,24.49,24.53,24.48,24.51,2284020.0,20.3233,20.3565,20.315,20.3399,2284020.0
2017-08-03 13:30:00,24.5,24.54,24.47,24.53,1695034.0,20.3316,20.3648,20.3067,20.3565,1695034.0
2017-08-03 14:00:00,24.53,24.54,24.44,24.44,1862874.0,20.3565,20.3648,20.2818,20.2818,1862874.0
2017-08-03 14:30:00,24.44,24.46,24.38,24.38,1972073.0,20.2818,20.2984,20.232,20.232,1972073.0
2017-08-03 15:00:00,24.39,24.46,24.38,24.43,2385801.0,20.2403,20.2984,20.232,20.2735,2385801.0
2017-08-03 15:30:00,24.44,24.44,24.32,24.38,8484960.0,20.2818,20.2818,20.1823,20.232,8484960.0
2017-08-04 09:30:00,24.68,24.93,24.65,24.83,17422079.0,20.481,20.6885,20.4561,20.6055,17422079.0
2017-08-04 10:00:00,24.84,24.97,24.82,24.95,10448169.0,20.6138,20.7217,20.5972,20.7051,10448169.0
2017-08-04 10:30:00,24.95,25.08,24.9,25.05,15394743.0,20.7051,20.8129,20.6636,20.7881,15394743.0
2017-08-04 11:00:00,25.05,25.07,24.99,25.0,7981861.0,20.7881,20.8046,20.7383,20.7466,7981861.0
2017-08-04 11:30:00,25.0,25.02,24.97,24.98,4655427.0,20.7466,20.7632,20.7217,20.73,4655427.0
2017-08-04 12:00:00,24.98,25.0,24.96,24.98,2499156.0,20.73,20.7466,20.7134,20.73,2499156.0
2017-08-04 12:30:00,24.98,24.99,24.9,24.98,4313995.0,20.73,20.7383,20.6636,20.73,4313995.0
2017-08-04 13:00:00,24.98,25.0,24.95,24.99,3550149.0,20.73,20.7466,20.7051,20.7383,3550149.0
2017-08-04 13:30:00,24.98,25.0,24.94,24.96,2630652.0,20.73,20.7466,20.6968,20.7134,2630652.0
2017-08-04 14:00:00,24.96,24.98,24.81,24.89,6497342.0,20.7134,20.73,20.5889,20.6553,6497342.0
2017-08-04 14:30:00,24.88,25.0,24.87,24.98,5644631.0,20.647,20.7466,20.6387,20.73,5644631.0
2017-08-04 15:00:00,24.98,24.99,24.93,24.98,3714840.0,20.73,20.7383,20.6885,20.73,3714840.0
2017-08-04 15:30:00,24.98,25.02,24.93,24.96,12021593.0,20.73,20.7632,20.6885,20.7134,12021593.0
2017-08-07 09:30:00,25.01,25.05,24.9,24.95,6263253.0,20.7549,20.7881,20.6636,20.7051,6263253.0
2017-08-07 10:00:00,24.95,25.02,24.93,24.97,3678496.0,20.7051,20.7632,20.6885,20.7217,3678496.0
2017-08-07 10:30:00,24.97,25.01,24.95,24.96,2813895.0,20.7217,20.7549,20.7051,20.7134,2813895.0
2017-08-07 11:00:00,24.97,24.98,24.9,24.91,3060301.0,20.7217,20.73,20.6636,20.6719,3060301.0
2017-08-07 11:30:00,24.91,24.95,24.9,24.94,2037781.0,20.6719,20.7051,20.6636,20.6968,2037781.0
2017-08-07 12:00:00,24.93,24.97,24.91,24.95,1754217.0,20.6885,20.7217,20.6719,20.7051,1754217.0
2017-08-07 12:30:00,24.96,24.99,24.95,24.98,2220478.0,20.7134,20.7383,20.7051,20.73,2220478.0
2017-08-07 13:00:00,24.98,24.98,24.95,24.97,1879527.0,20.73,20.73,20.7051,20.7217,1879527.0
2017-08-07 13:30:00,24.96,24.98,24.94,24.95,1192577.0,20.7134,20.73,20.6968,20.7051,1192577.0
2017-08-07 14:00:00,24.95,25.0,24.92,24.99,2344431.0,20.7051,20.7466,20.6802,20.7383,2344431.0
2017-08-07 14:30:00,24.99,25.0,24.98,24.99,1517785.0,20.7383,20.7466,20.73,20.7383,1517785.0
2017-08-07 15:00:00,24.99,25.0,24.96,24.99,2478171.0,20.7383,20.7466,20.7134,20.7383,2478171.0
2017-08-07 15:30:00,24.99,25.0,24.94,24.95,5374118.0,20.7383,20.7466,20.6968,20.7051,5374118.0
2017-08-08 09:30:00,24.95,25.01,24.91,24.97,5626287.0,20.7051,20.7549,20.6719,20.7217,5626287.0
2017-08-08 10:00:00,24.97,25.08,24.97,25.08,5927890.0,20.7217,20.8129,20.7217,20.8129,5927890.0
2017-08-08 10:30:00,25.08,25.18,25.05,25.18,5632903.0,20.8129,20.8959,20.7881,20.8959,5632903.0
2017-08-08 11:00:00,25.18,25.27,25.17,25.22,5497889.0,20.8959,20.9706,20.8876,20.9291,5497889.0
2017-08-08 11:30:00,25.21,25.3,25.21,25.3,4496137.0,20.9208,20.9955,20.9208,20.9955,4496137.0
2017-08-08 12:00:00,25.3,25.35,25.19,25.22,4697084.0,20.9955,21.037,20.9042,20.9291,4697084.0
2017-08-08 12:30:00,25.22,25.25,25.09,25.09,3729415.0,20.9291,20.954,20.8212,20.8212,3729415.0
2017-08-08 13:00:00,25.09,25.1,25.0,25.01,4452966.0,20.8212,20.8295,20.7466,20.7549,4452966.0
2017-08-08 13:30:00,25.01,25.08,24.95,25.05,5193332.0,20.7549,20.8129,20.7051,20.7881,5193332.0
2017-08-08 14:00:00,25.05,25.05,24.99,25.05,2077091.0,20.7881,20.7881,20.7383,20.7881,2077091.0
2017-08-08 14:30:00,25.05,25.06,24.99,24.99,2586644.0,20.7881,20.7963,20.7383,20.7383,2586644.0
2017-08-08 15:00:00,25.0,25.01,24.91,24.91,3572439.0,20.7466,20.7549,20.6719,20.6719,3572439.0
2017-08-08 15:30:00,24.91,24.93,24.82,24.88,11898276.0,20.6719,20.6885,20.5972,20.647,11898276.0
2017-08-09 09:30:00,24.6,24.74,24.46,24.66,12288846.0,20.4146,20.5308,20.2984,20.4644,12288846.0
2017-08-09 10:00:00,24.66,24.71,24.59,24.64,4784303.0,20.4644,20.5059,20.4063,20.4478,4784303.0
2017-08-09 10:30:00,24.63,24.77,24.62,24.72,4488178.0,20.4395,20.5557,20.4312,20.5142,4488178.0
2017-08-09 11:00:00,24.73,24.73,24.61,24.62,3386590.0,20.5225,20.5225,20.4229,20.4312,3386590.0
2017-08-09 11:30:00,24.62,24.75,24.61,24.67,3030070.0,20.4312,20.5391,20.4229,20.4727,3030070.0
2017-08-09 12:00:00,24.67,24.73,24.64,24.66,1725943.0,20.4727,20.5225,20.4478,20.4644,1725943.0
2017-08-09 12:30:00,24.66,24.69,24.63,24.64,2017996.0,20.4644,20.4893,20.4395,20.4478,2017996.0
2017-08-09 13:00:00,24.64,24.69,24.62,24.63,1754168.0,20.4478,20.4893,20.4312,20.4395,1754168.0
2017-08-09 13:30:00,24.62,24.67,24.61,24.64,2259137.0,20.4312,20.4727,20.4229,20.4478,2259137.0
2017-08-09 14:00:00,24.64,24.64,24.59,24.6,3108592.0,20.4478,20.4478,20.4063,20.4146,3108592.0
2017-08-09 14:30:00,24.59,24.65,24.57,24.64,2225552.0,20.4063,20.4561,20.3897,20.4478,2225552.0
2017-08-09 15:00:00,24.64,24.67,24.62,24.65,2407012.0,20.4478,20.4727,20.4312,20.4561,2407012.0
2017-08-09 15:30:00,24.65,24.74,24.64,24.73,5805472.0,20.4561,20.5308,20.4478,20.5225,5805472.0
2017-08-10 09:30:00,24.58,24.58,24.37,24.4,12693470.0,20.398,20.398,20.2237,20.2486,12693470.0
2017-08-10 10:00:00,24.4,24.42,24.29,24.4,9009451.0,20.2486,20.2652,20.1574,20.2486,9009451.0
2017-08-10 10:30:00,24.41,24.46,24.36,24.42,4074046.0,20.2569,20.2984,20.2154,20.2652,4074046.0
2017-08-10 11:00:00,24.42,24.43,24.27,24.31,4688019.0,20.2652,20.2735,20.1408,20.174,4688019.0
2017-08-10 11:30:00,24.32,24.38,24.27,24.31,4243661.0,20.1823,20.232,20.1408,20.174,4243661.0
2017-08-10 12:00:00,24.32,24.35,24.28,24.3,2478873.0,20.1823,20.2071,20.1491,20.1657,2478873.0
2017-08-10 12:30:00,24.3,24.37,24.26,24.35,3259876.0,20.1657,20.2237,20.1325,20.2071,3259876.0
2017-08-10 13:00:00,24.36,24.39,24.31,24.35,3128329.0,20.2154,20.2403,20.174,20.2071,3128329.0
2017-08-10 13:30:00,24.35,24.37,24.3,24.34,2482154.0,20.2071,20.2237,20.1657,20.1988,2482154.0
2017-08-10 14:00:00,24.34,24.37,24.29,24.29,2473605.0,20.1988,20.2237,20.1574,20.1574,2473605.0
2017-08-10 14:30:00,24.3,24.37,24.26,24.29,3019651.0,20.1657,20.2237,20.1325,20.1574,3019651.0
2017-08-10 15:00:00,24.28,24.3,24.2,24.21,5916123.0,20.1491,20.1657,20.0827,20.091,5916123.0
2017-08-10 15:30:00,24.21,24.24,24.09,24.12,14330081.0,20.091,20.1159,19.9914,20.0163,14330081.0
2017-08-11 09:30:00,24.07,24.24,23.87,23.87,13168431.0,19.9748,20.1159,19.8088,19.8088,13168431.0
2017-08-11 10:00:00,23.88,24.04,23.85,23.86,6766075.0,19.8171,19.9499,19.7922,19.8005,6766075.0
2017-08-11 10:30:00,23.87,23.95,23.86,23.91,3729665.0,19.8088,19.8752,19.8005,19.842,3729665.0
2017-08-11 11:00:00,23.92,23.97,23.85,23.86,4147627.0,19.8503,19.8918,19.7922,19.8005,4147627.0
2017-08-11 11:30:00,23.85,23.92,23.8,23.81,5054209.0,19.7922,19.8503,19.7507,19.759,5054209.0
2017-08-11 12:00:00,23.82,23.89,23.8,23.83,2482473.0,19.7673,19.8254,19.7507,19.7756,2482473.0
2017-08-11 12:30:00,23.84,23.89,23.83,23.86,1757111.0,19.7839,19.8254,19.7756,19.8005,1757111.0
2017-08-11 13:00:00,23.86,23.94,23.85,23.87,2427363.0,19.8005,19.8669,19.7922,19.8088,2427363.0
2017-08-11 13:30:00,23.87,23.89,23.82,23.84,1825634.0,19.8088,19.8254,19.7673,19.7839,1825634.0
2017-08-11 14:00:00,23.85,23.93,23.84,23.88,2658262.0,19.7922,19.8586,19.7839,19.8171,2658262.0
2017-08-11 14:30:00,23.88,23.88,23.8,23.81,2890922.0,19.8171,19.8171,19.7507,19.759,2890922.0
2017-08-11 15:00:00,23.81,23.85,23.8,23.83,5389393.0,19.759,19.7922,19.7507,19.7756,5389393.0
2017-08-11 15:30:00,23.83,23.89,23.8,23.85,8749757.0,19.7756,19.8254,19.7507,19.7922,8749757.0
2017-08-14 09:30:00,24.23,24.35,24.17,24.35,10210807.0,20.1076,20.2071,20.0578,20.2071,10210807.0
2017-08-14 10:00:00,24.34,24.39,24.26,24.33,4519115.0,20.1988,20.2403,20.1325,20.1905,4519115.0
2017-08-14 10:30:00,24.34,24.38,24.31,24.36,2872356.0,20.1988,20.232,20.174,20.2154,2872356.0
2017-08-14 11:00:00,24.36,24.43,24.34,24.43,3782508.0,20.2154,20.2735,20.1988,20.2735,3782508.0
2017-08-14 11:30:00,24.43,24.45,24.38,24.43,2778925.0,20.2735,20.2901,20.232,20.2735,2778925.0
2017-08-14 12:00:00,24.43,24.45,24.41,24.42,1896504.0,20.2735,20.2901,20.2569,20.2652,1896504.0
2017-08-14 12:30:00,24.41,24.42,24.37,24.39,1640362.0,20.2569,20.2652,20.2237,20.2403,1640362.0
2017-08-14 13:00:00,24.39,24.44,24.38,24.44,1249396.0,20.2403,20.2818,20.232,20.2818,1249396.0
2017-08-14 13:30:00,24.44,24.46,24.41,24.46,2628820.0,20.2818,20.2984,20.2569,20.2984,2628820.0
2017-08-14 14:00:00,24.46,24.49,24.44,24.46,2544434.0,20.2984,20.3233,20.2818,20.2984,2544434.0
2017-08-14 14:30:00,24.45,24.47,24.39,24.39,2617829.0,20.2901,20.3067,20.2403,20.2403,2617829.0
2017-08-14 15:00:00,24.39,24.46,24.38,24.45,2567443.0,20.2403,20.2984,20.232,20.2901,2567443.0
2017-08-14 15:30:00,24.45,24.47,24.38,24.41,7693340.0,20.2901,20.3067,20.232,20.2569,7693340.0
2017-08-15 09:30:00,24.75,24.85,24.68,24.76,10593319.0,20.5391,20.6221,20.481,20.5474,10593319.0
2017-08-15 10:00:00,24.76,24.76,24.61,24.66,4210761.0,20.5474,20.5474,20.4229,20.4644,4210761.0
2017-08-15 10:30:00,24.67,24.67,24.56,24.57,2492417.0,20.4727,20.4727,20.3814,20.3897,2492417.0
2017-08-15 11:00:00,24.57,24.6,24.54,24.55,2390399.0,20.3897,20.4146,20.3648,20.3731,2390399.0
2017-08-15 11:30:00,24.55,24.58,24.52,24.53,2274650.0,20.3731,20.398,20.3482,20.3565,2274650.0
2017-08-15 12:00:00,24.54,24.58,24.53,24.56,1395625.0,20.3648,20.398,20.3565,20.3814,1395625.0
2017-08-15 12:30:00,24.57,24.57,24.49,24.5,1930137.0,20.3897,20.3897,20.3233,20.3316,1930137.0
2017-08-15 13:00:00,24.5,24.52,24.46,24.5,1730239.0,20.3316,20.3482,20.2984,20.3316,1730239.0
2017-08-15 13:30:00,24.49,24.53,24.46,24.53,1446678.0,20.3233,20.3565,20.2984,20.3565,1446678.0
2017-08-15 14:00:00,24.53,24.57,24.5,24.55,2173645.0,20.3565,20.3897,20.3316,20.3731,2173645.0
2017-08-15 14:30:00,24.56,24.57,24.53,24.56,2005447.0,20.3814,20.3897,20.3565,20.3814,2005447.0
2017-08-15 15:00:00,24.56,24.58,24.52,24.55,2185734.0,20.3814,20.398,20.3482,20.3731,2185734.0
2017-08-15 15:30:00,24.55,24.57,24.45,24.47,5914091.0,20.3731,20.3897,20.2901,20.3067,5914091.0
2017-08-16 09:30:00,24.54,24.62,24.5,24.54,6144781.0,20.3648,20.4312,20.3316,20.3648,6144781.0
2017-08-16 10:00:00,24.54,24.55,24.46,24.52,2577220.0,20.3648,20.3731,20.2984,20.3482,2577220.0
2017-08-16 10:30:00,24.52,24.53,24.42,24.45,2862008.0,20.3482,20.3565,20.2652,20.2901,2862008.0
2017-08-16 11:00:00,24.45,24.51,24.35,24.39,4298748.0,20.2901,20.3399,20.2071,20.2403,4298748.0
2017-08-16 11:30:00,24.38,24.46,24.37,24.44,1757113.0,20.232,20.2984,20.2237,20.2818,1757113.0
2017-08-16 12:00:00,24.44,24.5,24.43,24.46,1523986.0,20.2818,20.3316,20.2735,20.2984,1523986.0
2017-08-16 12:30:00,24.46,24.47,24.36,24.38,1873913.0,20.2984,20.3067,20.2154,20.232,1873913.0
2017-08-16 13:00:00,24.38,24.4,24.32,24.35,2702302.0,20.232,20.2486,20.1823,20.2071,2702302.0
2017-08-16 13:30:00,24.35,24.35,24.31,24.32,2402439.0,20.2071,20.2071,20.174,20.1823,2402439.0
2017-08-16 14:00:00,24.32,24.34,24.1,24.14,8133414.0,20.1823,20.1988,19.9997,20.0329,8133414.0
2017-08-16 14:30:00,24.14,24.2,24.09,24.16,6215409.0,20.0329,20.0827,19.9914,20.0495,6215409.0
2017-08-16 15:00:00,24.16,24.18,24.08,24.14,3874511.0,20.0495,20.0661,19.9831,20.0329,3874511.0
2017-08-16 15:30:00,24.15,24.19,24.13,24.18,7480794.0,20.0412,20.0744,20.0246,20.0661,7480794.0
2017-08-17 09:30:00,24.07,24.17,24.02,24.04,6759755.0,19.9748,20.0578,19.9333,19.9499,6759755.0
2017-08-17 10:00:00,24.04,24.08,23.82,23.89,10479191.0,19.9499,19.9831,19.7673,19.8254,10479191.0
2017-08-17 10:30:00,23.89,23.99,23.86,23.92,5348913.0,19.8254,19.9084,19.8005,19.8503,5348913.0
2017-08-17 11:00:00,23.92,24.03,23.91,23.93,3800211.0,19.8503,19.9416,19.842,19.8586,3800211.0
2017-08-17 11:30:00,23.93,23.96,23.9,23.95,2024540.0,19.8586,19.8835,19.8337,19.8752,2024540.0
2017-08-17 12:00:00,23.95,23.99,23.85,23.87,3108490.0,19.8752,19.9084,19.7922,19.8088,3108490.0
2017-08-17 12:30:00,23.87,23.88,23.8,23.84,3897218.0,19.8088,19.8171,19.7507,19.7839,3897218.0
2017-08-17 13:00:00,23.85,23.85,23.8,23.82,2876078.0,19.7922,19.7922,19.7507,19.7673,2876078.0
2017-08-17 13:30:00,23.82,23.89,23.8,23.85,2921965.0,19.7673,19.8254,19.7507,19.7922,2921965.0
2017-08-17 14:00:00,23.85,23.86,23.77,23.81,3829960.0,19.7922,19.8005,19.7258,19.759,3829960.0
2017-08-17 14:30:00,23.8,23.82,23.75,23.77,3601225.0,19.7507,19.7673,19.7092,19.7258,3601225.0
2017-08-17 15:00:00,23.77,23.77,23.67,23.7,6679171.0,19.7258,19.7258,19.6428,19.6677,6679171.0
2017-08-17 15:30:00,23.69,23.76,23.62,23.63,15822177.0,19.6594,19.7175,19.6013,19.6096,15822177.0
2017-08-18 09:30:00,23.56,23.67,23.45,23.55,10923389.0,19.5516,19.6428,19.4603,19.5433,10923389.0
2017-08-18 10:00:00,23.56,23.79,23.55,23.62,4500572.0,19.5516,19.7424,19.5433,19.6013,4500572.0
2017-08-18 10:30:00,23.62,23.65,23.56,23.57,3210382.0,19.6013,19.6262,19.5516,19.5599,3210382.0
2017-08-18 11:00:00,23.57,23.79,23.55,23.76,4275729.0,19.5599,19.7424,19.5433,19.7175,4275729.0
2017-08-18 11:30:00,23.76,23.87,23.73,23.84,4436876.0,19.7175,19.8088,19.6926,19.7839,4436876.0
2017-08-18 12:00:00,23.84,23.85,23.73,23.78,2776411.0,19.7839,19.7922,19.6926,19.7341,2776411.0
2017-08-18 12:30:00,23.78,23.9,23.77,23.82,5342044.0,19.7341,19.8337,19.7258,19.7673,5342044.0
2017-08-18 13:00:00,23.82,23.88,23.77,23.8,3496882.0,19.7673,19.8171,19.7258,19.7507,3496882.0
2017-08-18 13:30:00,23.79,23.82,23.72,23.73,1933301.0,19.7424,19.7673,19.6843,19.6926,1933301.0
2017-08-18 14:00:00,23.72,23.76,23.68,23.7,2304377.0,19.6843,19.7175,19.6511,19.6677,2304377.0
2017-08-18 14:30:00,23.71,23.74,23.65,23.66,1869245.0,19.676,19.7009,19.6262,19.6345,1869245.0
2017-08-18 15:00:00,23.66,23.73,23.64,23.68,2700839.0,19.6345,19.6926,19.6179,19.6511,2700839.0
2017-08-18 15:30:00,23.68,23.71,23.6,23.62,7283516.0,19.6511,19.676,19.5847,19.6013,7283516.0
2017-08-21 09:30:00,23.58,23.64,23.49,23.5,6734857.0,19.5682,19.6179,19.4935,19.5018,6734857.0
2017-08-21 10:00:00,23.5,23.51,23.2,23.2,10107964.0,19.5018,19.5101,19.2528,19.2528,10107964.0
2017-08-21 10:30:00,23.2,23.32,23.2,23.23,6429072.0,19.2528,19.3524,19.2528,19.2777,6429072.0
2017-08-21 11:00:00,23.23,23.28,23.2,23.23,4461216.0,19.2777,19.3192,19.2528,19.2777,4461216.0
2017-08-21 11:30:00,23.23,23.32,23.22,23.25,4282166.0,19.2777,19.3524,19.2694,19.2943,4282166.0
2017-08-21 12:00:00,23.25,23.33,23.24,23.33,3884948.0,19.2943,19.3607,19.286,19.3607,3884948.0
2017-08-21 12:30:00,23.33,23.37,23.26,23.27,2925288.0,19.3607,19.3939,19.3026,19.3109,2925288.0
2017-08-21 13:00:00,23.26,23.29,23.23,23.28,2468165.0,19.3026,19.3275,19.2777,19.3192,2468165.0
2017-08-21 13:30:00,23.27,23.29,23.14,23.14,4315063.0,19.3109,19.3275,19.203,19.203,4315063.0
2017-08-21 14:00:00,23.15,23.24,23.14,23.24,3305229.0,19.2113,19.286,19.203,19.286,3305229.0
2017-08-21 14:30:00,23.23,23.29,23.21,23.27,2009628.0,19.2777,19.3275,19.2611,19.3109,2009628.0
2017-08-21 15:00:00,23.27,23.33,23.25,23.32,3707093.0,19.3109,19.3607,19.2943,19.3524,3707093.0
2017-08-21 15:30:00,23.32,23.38,23.31,23.37,7390380.0,19.3524,19.4022,19.3441,19.3939,7390380.0
2017-08-22 09:30:00,23.6,23.83,23.57,23.81,13191818.0,19.5847,19.7756,19.5599,19.759,13191818.0
2017-08-22 10:00:00,23.81,23.85,23.76,23.79,5728177.0,19.759,19.7922,19.7175,19.7424,5728177.0
2017-08-22 10:30:00,23.79,23.82,23.74,23.81,3259539.0,19.7424,19.7673,19.7009,19.759,3259539.0
2017-08-22 11:00:00,23.81,23.83,23.71,23.73,4527173.0,19.759,19.7756,19.676,19.6926,4527173.0
2017-08-22 11:30:00,23.74,23.83,23.73,23.8,3291856.0,19.7009,19.7756,19.6926,19.7507,3291856.0
2017-08-22 12:00:00,23.79,23.85,23.79,23.83,3512217.0,19.7424,19.7922,19.7424,19.7756,3512217.0
2017-08-22 12:30:00,23.83,23.85,23.81,23.85,1809064.0,19.7756,19.7922,19.759,19.7922,1809064.0
2017-08-22 13:00:00,23.85,23.87,23.82,23.85,2101882.0,19.7922,19.8088,19.7673,19.7922,2101882.0
2017-08-22 13:30:00,23.84,23.85,23.81,23.84,1858941.0,19.7839,19.7922,19.759,19.7839,1858941.0
2017-08-22 14:00:00,23.84,23.84,23.79,23.83,2199961.0,19.7839,19.7839,19.7424,19.7756,2199961.0
2017-08-22 14:30:00,23.83,23.86,23.8,23.82,2394426.0,19.7756,19.8005,19.7507,19.7673,2394426.0
2017-08-22 15:00:00,23.82,23.86,23.82,23.84,3034235.0,19.7673,19.8005,19.7673,19.7839,3034235.0
2017-08-22 15:30:00,23.84,23.89,23.81,23.82,7556017.0,19.7839,19.8254,19.759,19.7673,7556017.0
2017-08-23 09:30:00,23.61,23.84,23.59,23.84,7477314.0,19.593,19.7839,19.5765,19.7839,7477314.0
2017-08-23 10:00:00,23.84,23.89,23.75,23.83,3709828.0,19.7839,19.8254,19.7092,19.7756,3709828.0
2017-08-23 10:30:00,23.83,23.89,23.79,23.86,2721779.0,19.7756,19.8254,19.7424,19.8005,2721779.0
2017-08-23 11:00:00,23.87,23.91,23.81,23.9,2269006.0,19.8088,19.842,19.759,19.8337,2269006.0
2017-08-23 11:30:00,23.9,23.95,23.88,23.94,2586151.0,19.8337,19.8752,19.8171,19.8669,2586151.0
2017-08-23 12:00:00,23.94,23.97,23.89,23.92,2617978.0,19.8669,19.8918,19.8254,19.8503,2617978.0
2017-08-23 12:30:00,23.92,23.94,23.83,23.85,1886415.0,19.8503,19.8669,19.7756,19.7922,1886415.0
2017-08-23 13:00:00,23.85,23.86,23.78,23.8,1504592.0,19.7922,19.8005,19.7341,19.7507,1504592.0
2017-08-23 13:30:00,23.8,23.82,23.76,23.8,897961.0,19.7507,19.7673,19.7175,19.7507,897961.0
2017-08-23 14:00:00,23.8,23.82,23.75,23.78,1801567.0,19.7507,19.7673,19.7092,19.7341,1801567.0
2017-08-23 14:30:00,23.78,23.81,23.76,23.79,1314782.0,19.7341,19.759,19.7175,19.7424,1314782.0
2017-08-23 15:00:00,23.79,23.82,23.77,23.8,1913104.0,19.7424,19.7673,19.7258,19.7507,1913104.0
2017-08-23 15:30:00,23.8,23.84,23.73,23.75,5193661.0,19.7507,19.7839,19.6926,19.7092,5193661.0
2017-08-24 09:30:00,23.93,23.93,23.68,23.71,5775306.0,19.8586,19.8586,19.6511,19.676,5775306.0
2017-08-24 10:00:00,23.71,23.82,23.7,23.77,2741144.0,19.676,19.7673,19.6677,19.7258,2741144.0
2017-08-24 10:30:00,23.78,23.92,23.76,23.89,3830344.0,19.7341,19.8503,19.7175,19.8254,3830344.0
2017-08-24 11:00:00,23.89,23.94,23.83,23.86,3683611.0,19.8254,19.8669,19.7756,19.8005,3683611.0
2017-08-24 11:30:00,23.87,23.87,23.79,23.83,2341829.0,19.8088,19.8088,19.7424,19.7756,2341829.0
2017-08-24 12:00:00,23.83,23.91,23.81,23.89,2733329.0,19.7756,19.842,19.759,19.8254,2733329.0
2017-08-24 12:30:00,23.89,23.91,23.81,23.82,1366879.0,19.8254,19.842,19.759,19.7673,1366879.0
2017-08-24 13:00:00,23.82,23.88,23.8,23.85,1489157.0,19.7673,19.8171,19.7507,19.7922,1489157.0
2017-08-24 13:30:00,23.86,23.86,23.82,23.83,1132961.0,19.8005,19.8005,19.7673,19.7756,1132961.0
2017-08-24 14:00:00,23.83,23.88,23.81,23.86,1358258.0,19.7756,19.8171,19.759,19.8005,1358258.0
2017-08-24 14:30:00,23.86,23.88,23.82,23.86,1311150.0,19.8005,19.8171,19.7673,19.8005,1311150.0
2017-08-24 15:00:00,23.86,23.88,23.82,23.86,1695931.0,19.8005,19.8171,19.7673,19.8005,1695931.0
2017-08-24 15:30:00,23.86,23.88,23.81,23.84,3736374.0,19.8005,19.8171,19.759,19.7839,3736374.0
2017-08-25 09:30:00,23.88,24.07,23.87,24.04,6026138.0,19.8171,19.9748,19.8088,19.9499,6026138.0
2017-08-25 10:00:00,24.03,24.04,23.9,23.95,5385477.0,19.9416,19.9499,19.8337,19.8752,5385477.0
2017-08-25 10:30:00,23.95,23.97,23.88,23.92,2496452.0,19.8752,19.8918,19.8171,19.8503,2496452.0
2017-08-25 11:00:00,23.92,23.93,23.81,23.81,3644509.0,19.8503,19.8586,19.759,19.759,3644509.0
2017-08-25 11:30:00,23.81,23.9,23.78,23.8,2629266.0,19.759,19.8337,19.7341,19.7507,2629266.0
2017-08-25 12:00:00,23.8,23.85,23.78,23.79,1995460.0,19.7507,19.7922,19.7341,19.7424,1995460.0
2017-08-25 12:30:00,23.78,23.82,23.75,23.78,2048217.0,19.7341,19.7673,19.7092,19.7341,2048217.0
2017-08-25 13:00:00,23.78,23.85,23.77,23.85,1776572.0,19.7341,19.7922,19.7258,19.7922,1776572.0
2017-08-25 13:30:00,23.85,23.85,23.81,23.84,1245185.0,19.7922,19.7922,19.759,19.7839,1245185.0
2017-08-25 14:00:00,23.84,23.89,23.83,23.88,1509385.0,19.7839,19.8254,19.7756,19.8171,1509385.0
2017-08-25 14:30:00,23.88,23.88,23.84,23.87,1190412.0,19.8171,19.8171,19.7839,19.8088,1190412.0
2017-08-25 15:00:00,23.87,23.89,23.83,23.85,3203427.0,19.8088,19.8254,19.7756,19.7922,3203427.0
2017-08-25 15:30:00,23.85,23.85,23.77,23.78,6251951.0,19.7922,19.7922,19.7258,19.7341,6251951.0
2017-08-28 09:30:00,23.84,23.9,23.77,23.77,4579858.0,19.7839,19.8337,19.7258,19.7258,4579858.0
2017-08-28 10:00:00,23.78,23.79,23.71,23.72,2844297.0,19.7341,19.7424,19.676,19.6843,2844297.0
2017-08-28 10:30:00,23.71,23.72,23.64,23.7,2481531.0,19.676,19.6843,19.6179,19.6677,2481531.0
2017-08-28 11:00:00,23.7,23.71,23.59,23.61,2830775.0,19.6677,19.676,19.5765,19.593,2830775.0
2017-08-28 11:30:00,23.6,23.67,23.57,23.65,2731652.0,19.5847,19.6428,19.5599,19.6262,2731652.0
2017-08-28 12:00:00,23.64,23.67,23.58,23.62,1262505.0,19.6179,19.6428,19.5682,19.6013,1262505.0
2017-08-28 12:30:00,23.61,23.66,23.61,23.64,1388669.0,19.593,19.6345,19.593,19.6179,1388669.0
2017-08-28 13:00:00,23.64,23.67,23.63,23.63,1304343.0,19.6179,19.6428,19.6096,19.6096,1304343.0
2017-08-28 13:30:00,23.63,23.67,23.61,23.65,1362798.0,19.6096,19.6428,19.593,19.6262,1362798.0
2017-08-28 14:00:00,23.66,23.68,23.62,23.64,1753747.0,19.6345,19.6511,19.6013,19.6179,1753747.0
2017-08-28 14:30:00,23.64,23.66,23.62,23.64,1230460.0,19.6179,19.6345,19.6013,19.6179,1230460.0
2017-08-28 15:00:00,23.64,23.69,23.64,23.69,1525077.0,19.6179,19.6594,19.6179,19.6594,1525077.0
2017-08-28 15:30:00,23.69,23.73,23.67,23.72,5403359.0,19.6594,19.6926,19.6428,19.6843,5403359.0
2017-08-29 09:30:00,23.22,23.37,23.12,23.25,13139592.0,19.2694,19.3939,19.1864,19.2943,13139592.0
2017-08-29 10:00:00,23.25,23.3,23.25,23.27,5548409.0,19.2943,19.3358,19.2943,19.3109,5548409.0
2017-08-29 10:30:00,23.27,23.5,23.27,23.46,6578282.0,19.3109,19.5018,19.3109,19.4686,6578282.0
2017-08-29 11:00:00,23.46,23.59,23.46,23.48,3734042.0,19.4686,19.5765,19.4686,19.4852,3734042.0
2017-08-29 11:30:00,23.47,23.55,23.45,23.51,2133751.0,19.4769,19.5433,19.4603,19.5101,2133751.0
2017-08-29 12:00:00,23.51,23.54,23.46,23.53,1711121.0,19.5101,19.535,19.4686,19.5267,1711121.0
2017-08-29 12:30:00,23.53,23.62,23.52,23.61,2320201.0,19.5267,19.6013,19.5184,19.593,2320201.0
2017-08-29 13:00:00,23.61,23.69,23.6,23.66,2805727.0,19.593,19.6594,19.5847,19.6345,2805727.0
2017-08-29 13:30:00,23.67,23.68,23.63,23.66,1487485.0,19.6428,19.6511,19.6096,19.6345,1487485.0
2017-08-29 14:00:00,23.66,23.69,23.62,23.63,2259016.0,19.6345,19.6594,19.6013,19.6096,2259016.0
2017-08-29 14:30:00,23.63,23.68,23.62,23.63,1847028.0,19.6096,19.6511,19.6013,19.6096,1847028.0
2017-08-29 15:00:00,23.63,23.7,23.62,23.69,2566948.0,19.6096,19.6677,19.6013,19.6594,2566948.0
2017-08-29 15:30:00,23.68,23.69,23.59,23.59,7419198.0,19.6511,19.6594,19.5765,19.5765,7419198.0
2017-08-30 09:30:00,23.73,23.78,23.56,23.76,9019400.0,19.7916,19.8333,19.6498,19.8167,9019400.0
2017-08-30 10:00:00,23.76,23.79,23.72,23.78,3276054.0,19.8167,19.8417,19.7833,19.8333,3276054.0
2017-08-30 10:30:00,23.78,23.79,23.7,23.77,2742655.0,19.8333,19.8417,19.7666,19.825,2742655.0
2017-08-30 11:00:00,23.76,23.85,23.74,23.85,4194754.0,19.8167,19.8917,19.8,19.8917,4194754.0
2017-08-30 11:30:00,23.85,23.87,23.82,23.84,2819294.0,19.8917,19.9084,19.8667,19.8834,2819294.0
2017-08-30 12:00:00,23.84,23.9,23.83,23.89,3170339.0,19.8834,19.9334,19.875,19.9251,3170339.0
2017-08-30 12:30:00,23.89,23.99,23.89,23.99,3880331.0,19.9251,20.0085,19.9251,20.0085,3880331.0
2017-08-30 13:00:00,23.99,24.04,23.98,24.02,3724988.0,20.0085,20.0502,20.0001,20.0335,3724988.0
2017-08-30 13:30:00,24.02,24.03,23.97,23.99,2275589.0,20.0335,20.0418,19.9918,20.0085,2275589.0
2017-08-30 14:00:00,23.99,23.99,23.89,23.89,2709291.0,20.0085,20.0085,19.9251,19.9251,2709291.0
2017-08-30 14:30:00,23.89,23.93,23.88,23.93,2146187.0,19.9251,19.9584,19.9167,19.9584,2146187.0
2017-08-30 15:00:00,23.93,23.94,23.86,23.9,2717854.0,19.9584,19.9668,19.9001,19.9334,2717854.0
2017-08-30 15:30:00,23.89,23.91,23.84,23.87,9441286.0,19.9251,19.9418,19.8834,19.9084,9441286.0
2017-08-31 09:30:00,24.03,24.04,23.88,23.89,6917782.0,20.0418,20.0502,19.9167,19.9251,6917782.0
2017-08-31 10:00:00,23.89,23.96,23.88,23.89,3610275.0,19.9251,19.9835,19.9167,19.9251,3610275.0
2017-08-31 10:30:00,23.89,23.93,23.78,23.93,4705567.0,19.9251,19.9584,19.8333,19.9584,4705567.0
2017-08-31 11:00:00,23.93,23.96,23.88,23.94,3123137.0,19.9584,19.9835,19.9167,19.9668,3123137.0
2017-08-31 11:30:00,23.94,23.94,23.85,23.9,3157660.0,19.9668,19.9668,19.8917,19.9334,3157660.0
2017-08-31 12:00:00,23.9,23.92,23.86,23.92,1835283.0,19.9334,19.9501,19.9001,19.9501,1835283.0
2017-08-31 12:30:00,23.92,23.92,23.85,23.86,1840868.0,19.9501,19.9501,19.8917,19.9001,1840868.0
2017-08-31 13:00:00,23.86,23.88,23.82,23.88,2089472.0,19.9001,19.9167,19.8667,19.9167,2089472.0
2017-08-31 13:30:00,23.87,23.91,23.85,23.9,1895158.0,19.9084,19.9418,19.8917,19.9334,1895158.0
2017-08-31 14:00:00,23.89,23.93,23.88,23.91,1977495.0,19.9251,19.9584,19.9167,19.9418,1977495.0
2017-08-31 14:30:00,23.91,23.95,23.9,23.95,1785883.0,19.9418,19.9751,19.9334,19.9751,1785883.0
2017-08-31 15:00:00,23.95,23.95,23.89,23.94,2659311.0,19.9751,19.9751,19.9251,19.9668,2659311.0
2017-08-31 15:30:00,23.94,23.98,23.86,23.89,10559900.0,19.9668,20.0001,19.9001,19.9251,10559900.0
2017-09-01 09:30:00,23.9,24.04,23.8,24.02,8415249.0,19.9334,20.0502,19.85,20.0335,8415249.0
2017-09-01 10:00:00,24.03,24.18,24.0,24.13,9857400.0,20.0418,20.1669,20.0168,20.1252,9857400.0
2017-09-01 10:30:00,24.13,24.17,24.1,24.14,4588572.0,20.1252,20.1586,20.1002,20.1336,4588572.0
2017-09-01 11:00:00,24.14,24.16,24.1,24.1,2895651.0,20.1336,20.1503,20.1002,20.1002,2895651.0
2017-09-01 11:30:00,24.1,24.12,24.05,24.12,2558137.0,20.1002,20.1169,20.0585,20.1169,2558137.0
2017-09-01 12:00:00,24.11,24.13,24.09,24.09,1633646.0,20.1086,20.1252,20.0919,20.0919,1633646.0
2017-09-01 12:30:00,24.09,24.16,24.08,24.15,2326816.0,20.0919,20.1503,20.0835,20.1419,2326816.0
2017-09-01 13:00:00,24.15,24.16,24.11,24.13,1537131.0,20.1419,20.1503,20.1086,20.1252,1537131.0
2017-09-01 13:30:00,24.12,24.13,24.1,24.1,1831421.0,20.1169,20.1252,20.1002,20.1002,1831421.0
2017-09-01 14:00:00,24.11,24.15,24.1,24.14,2536836.0,20.1086,20.1419,20.1002,20.1336,2536836.0
2017-09-01 14:30:00,24.14,24.16,24.12,24.15,1812317.0,20.1336,20.1503,20.1169,20.1419,1812317.0
2017-09-01 15:00:00,24.16,24.16,24.12,24.13,1892081.0,20.1503,20.1503,20.1169,20.1252,1892081.0
2017-09-01 15:30:00,24.13,24.13,24.1,24.1,5513898.0,20.1252,20.1252,20.1002,20.1002,5513898.0
2017-09-05 09:30:00,23.83,23.83,23.54,23.66,16105292.0,19.875,19.875,19.6332,19.7332,16105292.0
2017-09-05 10:00:00,23.65,23.71,23.54,23.55,8988961.0,19.7249,19.775,19.6332,19.6415,8988961.0
2017-09-05 10:30:00,23.55,23.57,23.44,23.49,9244996.0,19.6415,19.6582,19.5498,19.5915,9244996.0
2017-09-05 11:00:00,23.48,23.56,23.43,23.47,5777760.0,19.5831,19.6498,19.5414,19.5748,5777760.0
2017-09-05 11:30:00,23.46,23.51,23.44,23.49,4479482.0,19.5664,19.6081,19.5498,19.5915,4479482.0
2017-09-05 12:00:00,23.48,23.49,23.33,23.34,7146042.0,19.5831,19.5915,19.458,19.4664,7146042.0
2017-09-05 12:30:00,23.34,23.37,23.3,23.32,5943237.0,19.4664,19.4914,19.433,19.4497,5943237.0
2017-09-05 13:00:00,23.33,23.38,23.23,23.35,7757273.0,19.458,19.4997,19.3746,19.4747,7757273.0
2017-09-05 13:30:00,23.34,23.41,23.3,23.39,4371464.0,19.4664,19.5247,19.433,19.5081,4371464.0
2017-09-05 14:00:00,23.39,23.41,23.32,23.34,5317258.0,19.5081,19.5247,19.4497,19.4664,5317258.0
2017-09-05 14:30:00,23.34,23.36,23.27,23.28,4211823.0,19.4664,19.483,19.408,19.4163,4211823.0
2017-09-05 15:00:00,23.28,23.32,23.25,23.3,5955365.0,19.4163,19.4497,19.3913,19.433,5955365.0
2017-09-05 15:30:00,23.3,23.4,23.27,23.3,15723641.0,19.433,19.5164,19.408,19.433,15723641.0
2017-09-06 09:30:00,23.49,23.58,23.37,23.44,10645480.0,19.5915,19.6665,19.4914,19.5498,10645480.0
2017-09-06 10:00:00,23.44,23.48,23.39,23.44,5436211.0,19.5498,19.5831,19.5081,19.5498,5436211.0
2017-09-06 10:30:00,23.43,23.46,23.36,23.39,3843683.0,19.5414,19.5664,19.483,19.5081,3843683.0
2017-09-06 11:00:00,23.4,23.41,23.31,23.32,3768034.0,19.5164,19.5247,19.4413,19.4497,3768034.0
2017-09-06 11:30:00,23.32,23.35,23.23,23.3,4911797.0,19.4497,19.4747,19.3746,19.433,4911797.0
2017-09-06 12:00:00,23.3,23.31,23.21,23.3,3557432.0,19.433,19.4413,19.3579,19.433,3557432.0
2017-09-06 12:30:00,23.3,23.43,23.26,23.41,3716097.0,19.433,19.5414,19.3996,19.5247,3716097.0
2017-09-06 13:00:00,23.42,23.49,23.41,23.42,4353351.0,19.5331,19.5915,19.5247,19.5331,4353351.0
2017-09-06 13:30:00,23.43,23.47,23.41,23.45,2315033.0,19.5414,19.5748,19.5247,19.5581,2315033.0
2017-09-06 14:00:00,23.45,23.5,23.44,23.46,3378095.0,19.5581,19.5998,19.5498,19.5664,3378095.0
2017-09-06 14:30:00,23.46,23.47,23.41,23.46,2653876.0,19.5664,19.5748,19.5247,19.5664,2653876.0
2017-09-06 15:00:00,23.46,23.5,23.44,23.48,3851805.0,19.5664,19.5998,19.5498,19.5831,3851805.0
2017-09-06 15:30:00,23.47,23.48,23.4,23.42,6787478.0,19.5748,19.5831,19.5164,19.5331,6787478.0
2017-09-07 09:30:00,23.38,23.39,23.12,23.13,11170049.0,19.4997,19.5081,19.2829,19.2912,11170049.0
2017-09-07 10:00:00,23.14,23.14,22.83,22.86,17696973.0,19.2996,19.2996,19.041,19.066,17696973.0
2017-09-07 10:30:00,22.87,22.99,22.84,22.91,8365674.0,19.0744,19.1744,19.0493,19.1077,8365674.0
2017-09-07 11:00:00,22.92,22.95,22.75,22.75,10366208.0,19.1161,19.1411,18.9743,18.9743,10366208.0
2017-09-07 11:30:00,22.76,22.87,22.75,22.82,8147774.0,18.9826,19.0744,18.9743,19.0327,8147774.0
2017-09-07 12:00:00,22.82,22.89,22.8,22.86,5092629.0,19.0327,19.091,19.016,19.066,5092629.0
2017-09-07 12:30:00,22.86,22.91,22.82,22.89,4441298.0,19.066,19.1077,19.0327,19.091,4441298.0
2017-09-07 13:00:00,22.89,22.93,22.87,22.88,3847457.0,19.091,19.1244,19.0744,19.0827,3847457.0
2017-09-07 13:30:00,22.88,22.89,22.84,22.89,3340548.0,19.0827,19.091,19.0493,19.091,3340548.0
2017-09-07 14:00:00,22.89,22.91,22.85,22.89,3248954.0,19.091,19.1077,19.0577,19.091,3248954.0
2017-09-07 14:30:00,22.89,22.9,22.83,22.87,4381661.0,19.091,19.0994,19.041,19.0744,4381661.0
2017-09-07 15:00:00,22.87,22.9,22.85,22.87,3891208.0,19.0744,19.0994,19.0577,19.0744,3891208.0
2017-09-07 15:30:00,22.87,22.97,22.85,22.96,12545729.0,19.0744,19.1578,19.0577,19.1494,12545729.0
2017-09-08 09:30:00,22.93,23.22,22.87,23.16,12033167.0,19.1244,19.3663,19.0744,19.3162,12033167.0
2017-09-08 10:00:00,23.16,23.23,23.1,23.13,6221861.0,19.3162,19.3746,19.2662,19.2912,6221861.0
2017-09-08 10:30:00,23.13,23.21,23.1,23.18,4809694.0,19.2912,19.3579,19.2662,19.3329,4809694.0
2017-09-08 11:00:00,23.18,23.23,23.03,23.05,4927747.0,19.3329,19.3746,19.2078,19.2245,4927747.0
2017-09-08 11:30:00,23.05,23.09,23.01,23.01,3474382.0,19.2245,19.2578,19.1911,19.1911,3474382.0
2017-09-08 12:00:00,23.01,23.05,22.94,22.98,4453260.0,19.1911,19.2245,19.1327,19.1661,4453260.0
2017-09-08 12:30:00,22.98,23.0,22.96,22.98,1968265.0,19.1661,19.1828,19.1494,19.1661,1968265.0
2017-09-08 13:00:00,22.98,22.98,22.88,22.89,3149633.0,19.1661,19.1661,19.0827,19.091,3149633.0
2017-09-08 13:30:00,22.9,22.97,22.88,22.96,2215372.0,19.0994,19.1578,19.0827,19.1494,2215372.0
2017-09-08 14:00:00,22.96,23.04,22.95,23.0,3904846.0,19.1494,19.2161,19.1411,19.1828,3904846.0
2017-09-08 14:30:00,23.01,23.02,22.95,22.98,2111768.0,19.1911,19.1995,19.1411,19.1661,2111768.0
2017-09-08 15:00:00,22.97,23.0,22.89,22.91,4896517.0,19.1578,19.1828,19.091,19.1077,4896517.0
2017-09-08 15:30:00,22.91,22.94,22.85,22.89,7736701.0,19.1077,19.1327,19.0577,19.091,7736701.0
2017-09-11 09:30:00,23.22,23.29,23.08,23.18,11813205.0,19.3663,19.4247,19.2495,19.3329,11813205.0
2017-09-11 10:00:00,23.18,23.27,23.16,23.21,7778428.0,19.3329,19.408,19.3162,19.3579,7778428.0
2017-09-11 10:30:00,23.22,23.26,23.19,23.23,3057322.0,19.3663,19.3996,19.3413,19.3746,3057322.0
2017-09-11 11:00:00,23.23,23.29,23.2,23.25,5028692.0,19.3746,19.4247,19.3496,19.3913,5028692.0
2017-09-11 11:30:00,23.25,23.32,23.24,23.3,4578337.0,19.3913,19.4497,19.383,19.433,4578337.0
2017-09-11 12:00:00,23.3,23.35,23.26,23.35,4081996.0,19.433,19.4747,19.3996,19.4747,4081996.0
2017-09-11 12:30:00,23.35,23.39,23.31,23.33,4031422.0,19.4747,19.5081,19.4413,19.458,4031422.0
2017-09-11 13:00:00,23.33,23.38,23.32,23.35,2067803.0,19.458,19.4997,19.4497,19.4747,2067803.0
2017-09-11 13:30:00,23.36,23.39,23.33,23.39,2582119.0,19.483,19.5081,19.458,19.5081,2582119.0
2017-09-11 14:00:00,23.38,23.4,23.34,23.36,3521158.0,19.4997,19.5164,19.4664,19.483,3521158.0
2017-09-11 14:30:00,23.37,23.4,23.34,23.36,3267231.0,19.4914,19.5164,19.4664,19.483,3267231.0
2017-09-11 15:00:00,23.36,23.41,23.35,23.39,4139197.0,19.483,19.5247,19.4747,19.5081,4139197.0
2017-09-11 15:30:00,23.39,23.4,23.31,23.35,9928563.0,19.5081,19.5164,19.4413,19.4747,9928563.0
2017-09-12 09:30:00,23.46,23.74,23.45,23.67,11837355.0,19.5664,19.8,19.5581,19.7416,11837355.0
2017-09-12 10:00:00,23.67,23.7,23.64,23.69,5712022.0,19.7416,19.7666,19.7166,19.7583,5712022.0
2017-09-12 10:30:00,23.69,23.79,23.68,23.79,13578217.0,19.7583,19.8417,19.7499,19.8417,13578217.0
2017-09-12 11:00:00,23.79,23.83,23.77,23.8,7250664.0,19.8417,19.875,19.825,19.85,7250664.0
2017-09-12 11:30:00,23.8,23.95,23.79,23.93,7720868.0,19.85,19.9751,19.8417,19.9584,7720868.0
2017-09-12 12:00:00,23.92,23.99,23.92,23.97,6815892.0,19.9501,20.0085,19.9501,19.9918,6815892.0
2017-09-12 12:30:00,23.97,24.0,23.91,23.96,5225028.0,19.9918,20.0168,19.9418,19.9835,5225028.0
2017-09-12 13:00:00,23.96,24.03,23.94,24.0,6550588.0,19.9835,20.0418,19.9668,20.0168,6550588.0
2017-09-12 13:30:00,24.0,24.02,23.93,23.93,2707921.0,20.0168,20.0335,19.9584,19.9584,2707921.0
2017-09-12 14:00:00,23.93,23.94,23.84,23.85,3980731.0,19.9584,19.9668,19.8834,19.8917,3980731.0
2017-09-12 14:30:00,23.85,23.97,23.85,23.93,3448994.0,19.8917,19.9918,19.8917,19.9584,3448994.0
2017-09-12 15:00:00,23.93,23.95,23.9,23.93,3921812.0,19.9584,19.9751,19.9334,19.9584,3921812.0
2017-09-12 15:30:00,23.93,24.0,23.92,23.98,13372576.0,19.9584,20.0168,19.9501,20.0001,13372576.0
2017-09-13 09:30:00,23.92,24.13,23.87,24.09,10148598.0,19.9501,20.1252,19.9084,20.0919,10148598.0
2017-09-13 10:00:00,24.08,24.29,24.07,24.26,11970811.0,20.0835,20.2587,20.0752,20.2337,11970811.0
2017-09-13 10:30:00,24.26,24.33,24.24,24.32,7357443.0,20.2337,20.2921,20.217,20.2837,7357443.0
2017-09-13 11:00:00,24.32,24.35,24.26,24.3,6668985.0,20.2837,20.3087,20.2337,20.267,6668985.0
2017-09-13 11:30:00,24.3,24.33,24.22,24.23,4872746.0,20.267,20.2921,20.2003,20.2086,4872746.0
2017-09-13 12:00:00,24.23,24.28,24.23,24.26,2601458.0,20.2086,20.2504,20.2086,20.2337,2601458.0
2017-09-13 12:30:00,24.27,24.29,24.25,24.27,2288859.0,20.242,20.2587,20.2253,20.242,2288859.0
2017-09-13 13:00:00,24.28,24.28,24.19,24.19,2761745.0,20.2504,20.2504,20.1753,20.1753,2761745.0
2017-09-13 13:30:00,24.19,24.2,24.14,24.19,3268158.0,20.1753,20.1836,20.1336,20.1753,3268158.0
2017-09-13 14:00:00,24.19,24.25,24.16,24.24,3222571.0,20.1753,20.2253,20.1503,20.217,3222571.0
2017-09-13 14:30:00,24.25,24.31,24.24,24.3,3818353.0,20.2253,20.2754,20.217,20.267,3818353.0
2017-09-13 15:00:00,24.3,24.31,24.27,24.3,3635086.0,20.267,20.2754,20.242,20.267,3635086.0
2017-09-13 15:30:00,24.3,24.35,24.27,24.32,12466405.0,20.267,20.3087,20.242,20.2837,12466405.0
2017-09-14 09:30:00,24.38,24.54,24.36,24.47,9211983.0,20.3338,20.4672,20.3171,20.4088,9211983.0
2017-09-14 10:00:00,24.47,24.48,24.36,24.45,6181085.0,20.4088,20.4172,20.3171,20.3921,6181085.0
2017-09-14 10:30:00,24.45,24.49,24.34,24.35,5527664.0,20.3921,20.4255,20.3004,20.3087,5527664.0
2017-09-14 11:00:00,24.35,24.41,24.33,24.38,5275977.0,20.3087,20.3588,20.2921,20.3338,5275977.0
2017-09-14 11:30:00,24.38,24.41,24.36,24.38,3494429.0,20.3338,20.3588,20.3171,20.3338,3494429.0
2017-09-14 12:00:00,24.38,24.43,24.35,24.39,3036360.0,20.3338,20.3755,20.3087,20.3421,3036360.0
2017-09-14 12:30:00,24.38,24.43,24.37,24.41,2480557.0,20.3338,20.3755,20.3254,20.3588,2480557.0
2017-09-14 13:00:00,24.41,24.41,24.36,24.38,2245794.0,20.3588,20.3588,20.3171,20.3338,2245794.0
2017-09-14 13:30:00,24.39,24.39,24.24,24.24,3800471.0,20.3421,20.3421,20.217,20.217,3800471.0
2017-09-14 14:00:00,24.25,24.3,24.2,24.29,4253595.0,20.2253,20.267,20.1836,20.2587,4253595.0
2017-09-14 14:30:00,24.29,24.29,24.22,24.23,2645203.0,20.2587,20.2587,20.2003,20.2086,2645203.0
2017-09-14 15:00:00,24.23,24.31,24.22,24.27,3305873.0,20.2086,20.2754,20.2003,20.242,3305873.0
2017-09-14 15:30:00,24.28,24.28,24.2,24.25,10674500.0,20.2504,20.2504,20.1836,20.2253,10674500.0
2017-09-15 09:30:00,24.21,24.34,24.15,24.23,14267032.0,20.192,20.3004,20.1419,20.2086,14267032.0
2017-09-15 10:00:00,24.23,24.38,24.23,24.37,4258496.0,20.2086,20.3338,20.2086,20.3254,4258496.0
2017-09-15 10:30:00,24.38,24.41,24.31,24.32,3918523.0,20.3338,20.3588,20.2754,20.2837,3918523.0
2017-09-15 11:00:00,24.33,24.33,24.25,24.29,3329761.0,20.2921,20.2921,20.2253,20.2587,3329761.0
2017-09-15 11:30:00,24.3,24.32,24.26,24.28,1660317.0,20.267,20.2837,20.2337,20.2504,1660317.0
2017-09-15 12:00:00,24.28,24.29,24.24,24.25,1580962.0,20.2504,20.2587,20.217,20.2253,1580962.0
2017-09-15 12:30:00,24.25,24.31,24.23,24.28,1741725.0,20.2253,20.2754,20.2086,20.2504,1741725.0
2017-09-15 13:00:00,24.29,24.31,24.26,24.3,1919319.0,20.2587,20.2754,20.2337,20.267,1919319.0
2017-09-15 13:30:00,24.3,24.31,24.28,24.29,1213648.0,20.267,20.2754,20.2504,20.2587,1213648.0
2017-09-15 14:00:00,24.29,24.34,24.28,24.3,2056564.0,20.2587,20.3004,20.2504,20.267,2056564.0
2017-09-15 14:30:00,24.3,24.32,24.27,24.29,2240623.0,20.267,20.2837,20.242,20.2587,2240623.0
2017-09-15 15:00:00,24.3,24.33,24.28,24.31,3839749.0,20.267,20.2921,20.2504,20.2754,3839749.0
2017-09-15 15:30:00,24.32,24.4,24.29,24.38,11670898.0,20.2837,20.3504,20.2587,20.3338,11670898.0
2017-09-18 09:30:00,24.42,24.75,24.41,24.73,10909421.0,20.3671,20.6423,20.3588,20.6257,10909421.0
2017-09-18 10:00:00,24.73,24.75,24.68,24.69,6548798.0,20.6257,20.6423,20.584,20.5923,6548798.0
2017-09-18 10:30:00,24.69,24.74,24.64,24.65,5484644.0,20.5923,20.634,20.5506,20.5589,5484644.0
2017-09-18 11:00:00,24.65,24.74,24.64,24.73,4077545.0,20.5589,20.634,20.5506,20.6257,4077545.0
2017-09-18 11:30:00,24.73,24.75,24.7,24.71,2704868.0,20.6257,20.6423,20.6006,20.609,2704868.0
2017-09-18 12:00:00,24.71,24.73,24.67,24.7,2145728.0,20.609,20.6257,20.5756,20.6006,2145728.0
2017-09-18 12:30:00,24.7,24.73,24.67,24.71,2976227.0,20.6006,20.6257,20.5756,20.609,2976227.0
2017-09-18 13:00:00,24.71,24.71,24.68,24.7,1587049.0,20.609,20.609,20.584,20.6006,1587049.0
2017-09-18 13:30:00,24.69,24.77,24.68,24.75,5376846.0,20.5923,20.659,20.584,20.6423,5376846.0
2017-09-18 14:00:00,24.75,24.77,24.7,24.76,2702934.0,20.6423,20.659,20.6006,20.6507,2702934.0
2017-09-18 14:30:00,24.76,24.76,24.71,24.75,3841662.0,20.6507,20.6507,20.609,20.6423,3841662.0
2017-09-18 15:00:00,24.74,24.76,24.7,24.71,2604408.0,20.634,20.6507,20.6006,20.609,2604408.0
2017-09-18 15:30:00,24.71,24.72,24.68,24.7,6994962.0,20.609,20.6173,20.584,20.6006,6994962.0
2017-09-19 09:30:00,24.7,24.83,24.62,24.81,6435702.0,20.6006,20.7091,20.5339,20.6924,6435702.0
2017-09-19 10:00:00,24.81,24.9,24.73,24.75,6415263.0,20.6924,20.7675,20.6257,20.6423,6415263.0
2017-09-19 10:30:00,24.75,24.83,24.73,24.82,3674007.0,20.6423,20.7091,20.6257,20.7007,3674007.0
2017-09-19 11:00:00,24.82,24.86,24.75,24.86,3204237.0,20.7007,20.7341,20.6423,20.7341,3204237.0
2017-09-19 11:30:00,24.86,24.88,24.83,24.88,2276990.0,20.7341,20.7508,20.7091,20.7508,2276990.0
2017-09-19 12:00:00,24.87,24.94,24.86,24.94,2929389.0,20.7424,20.8008,20.7341,20.8008,2929389.0
2017-09-19 12:30:00,24.93,24.99,24.92,24.98,3419943.0,20.7925,20.8425,20.7841,20.8342,3419943.0
2017-09-19 13:00:00,24.98,24.99,24.93,24.93,2418262.0,20.8342,20.8425,20.7925,20.7925,2418262.0
2017-09-19 13:30:00,24.94,24.97,24.93,24.96,1991966.0,20.8008,20.8258,20.7925,20.8175,1991966.0
2017-09-19 14:00:00,24.96,24.98,24.92,24.93,2345796.0,20.8175,20.8342,20.7841,20.7925,2345796.0
2017-09-19 14:30:00,24.93,24.95,24.89,24.9,2072793.0,20.7925,20.8092,20.7591,20.7675,2072793.0
2017-09-19 15:00:00,24.91,24.92,24.87,24.89,3343945.0,20.7758,20.7841,20.7424,20.7591,3343945.0
2017-09-19 15:30:00,24.89,24.92,24.83,24.87,8042750.0,20.7591,20.7841,20.7091,20.7424,8042750.0
2017-09-20 09:30:00,24.88,24.9,24.73,24.76,8186118.0,20.7508,20.7675,20.6257,20.6507,8186118.0
2017-09-20 10:00:00,24.76,24.79,24.67,24.76,4170359.0,20.6507,20.6757,20.5756,20.6507,4170359.0
2017-09-20 10:30:00,24.77,24.79,24.7,24.77,2969259.0,20.659,20.6757,20.6006,20.659,2969259.0
2017-09-20 11:00:00,24.77,24.84,24.74,24.84,2740834.0,20.659,20.7174,20.634,20.7174,2740834.0
2017-09-20 11:30:00,24.83,24.85,24.78,24.79,2325683.0,20.7091,20.7257,20.6674,20.6757,2325683.0
2017-09-20 12:00:00,24.79,24.82,24.71,24.73,1897828.0,20.6757,20.7007,20.609,20.6257,1897828.0
2017-09-20 12:30:00,24.72,24.77,24.72,24.75,1453771.0,20.6173,20.659,20.6173,20.6423,1453771.0
2017-09-20 13:00:00,24.76,24.78,24.73,24.76,1780099.0,20.6507,20.6674,20.6257,20.6507,1780099.0
2017-09-20 13:30:00,24.76,24.78,24.73,24.77,2337888.0,20.6507,20.6674,20.6257,20.659,2337888.0
2017-09-20 14:00:00,24.76,25.2,24.76,25.11,19259464.0,20.6507,21.0177,20.6507,20.9426,19259464.0
2017-09-20 14:30:00,25.11,25.23,25.07,25.22,10553747.0,20.9426,21.0427,20.9092,21.0343,10553747.0
2017-09-20 15:00:00,25.22,25.24,25.03,25.04,7249327.0,21.0343,21.051,20.8759,20.8842,7249327.0
2017-09-20 15:30:00,25.04,25.08,25.01,25.05,8552775.0,20.8842,20.9176,20.8592,20.8926,8552775.0
2017-09-21 09:30:00,25.03,25.22,24.92,24.98,10470298.0,20.8759,21.0343,20.7841,20.8342,10470298.0
2017-09-21 10:00:00,24.98,25.08,24.92,25.07,5436872.0,20.8342,20.9176,20.7841,20.9092,5436872.0
2017-09-21 10:30:00,25.08,25.15,25.05,25.09,3696757.0,20.9176,20.976,20.8926,20.9259,3696757.0
2017-09-21 11:00:00,25.08,25.15,25.08,25.14,3445987.0,20.9176,20.976,20.9176,20.9676,3445987.0
2017-09-21 11:30:00,25.14,25.18,25.12,25.16,2637461.0,20.9676,21.001,20.9509,20.9843,2637461.0
2017-09-21 12:00:00,25.16,25.2,25.14,25.18,2820937.0,20.9843,21.0177,20.9676,21.001,2820937.0
2017-09-21 12:30:00,25.18,25.21,25.14,25.21,2133579.0,21.001,21.026,20.9676,21.026,2133579.0
2017-09-21 13:00:00,25.21,25.23,25.19,25.2,2224664.0,21.026,21.0427,21.0093,21.0177,2224664.0
2017-09-21 13:30:00,25.21,25.24,25.17,25.24,1803392.0,21.026,21.051,20.9926,21.051,1803392.0
2017-09-21 14:00:00,25.24,25.28,25.21,25.25,4063114.0,21.051,21.0844,21.026,21.0594,4063114.0
2017-09-21 14:30:00,25.24,25.27,25.2,25.23,3730009.0,21.051,21.076,21.0177,21.0427,3730009.0
2017-09-21 15:00:00,25.23,25.26,25.22,25.25,2495929.0,21.0427,21.0677,21.0343,21.0594,2495929.0
2017-09-21 15:30:00,25.25,25.25,25.17,25.18,6166629.0,21.0594,21.0594,20.9926,21.001,6166629.0
2017-09-22 09:30:00,25.01,25.07,24.85,25.03,11067069.0,20.8592,20.9092,20.7257,20.8759,11067069.0
2017-09-22 10:00:00,25.04,25.07,24.98,25.04,4185246.0,20.8842,20.9092,20.8342,20.8842,4185246.0
2017-09-22 10:30:00,25.03,25.05,24.9,24.94,4011005.0,20.8759,20.8926,20.7675,20.8008,4011005.0
2017-09-22 11:00:00,24.93,25.02,24.92,24.92,3671324.0,20.7925,20.8675,20.7841,20.7841,3671324.0
2017-09-22 11:30:00,24.93,25.04,24.92,25.02,2655308.0,20.7925,20.8842,20.7841,20.8675,2655308.0
2017-09-22 12:00:00,25.03,25.04,24.99,25.01,2276659.0,20.8759,20.8842,20.8425,20.8592,2276659.0
2017-09-22 12:30:00,25.02,25.04,25.0,25.04,3046756.0,20.8675,20.8842,20.8509,20.8842,3046756.0
2017-09-22 13:00:00,25.04,25.06,25.01,25.03,2222081.0,20.8842,20.9009,20.8592,20.8759,2222081.0
2017-09-22 13:30:00,25.02,25.04,24.98,24.99,2230392.0,20.8675,20.8842,20.8342,20.8425,2230392.0
2017-09-22 14:00:00,24.99,25.0,24.96,24.97,1958646.0,20.8425,20.8509,20.8175,20.8258,1958646.0
2017-09-22 14:30:00,24.97,25.0,24.94,24.96,2239074.0,20.8258,20.8509,20.8008,20.8175,2239074.0
2017-09-22 15:00:00,24.96,24.96,24.93,24.95,2923470.0,20.8175,20.8175,20.7925,20.8092,2923470.0
2017-09-22 15:30:00,24.96,25.04,24.95,25.01,9741693.0,20.8175,20.8842,20.8092,20.8592,9741693.0
2017-09-25 09:30:00,24.94,25.08,24.92,24.99,7223126.0,20.8008,20.9176,20.7841,20.8425,7223126.0
2017-09-25 10:00:00,24.99,25.0,24.9,24.98,6354337.0,20.8425,20.8509,20.7675,20.8342,6354337.0
2017-09-25 10:30:00,24.99,25.0,24.79,24.83,5111115.0,20.8425,20.8509,20.6757,20.7091,5111115.0
2017-09-25 11:00:00,24.82,24.85,24.7,24.79,6499712.0,20.7007,20.7257,20.6006,20.6757,6499712.0
2017-09-25 11:30:00,24.78,24.82,24.71,24.73,2617691.0,20.6674,20.7007,20.609,20.6257,2617691.0
2017-09-25 12:00:00,24.73,24.74,24.58,24.69,5373043.0,20.6257,20.634,20.5006,20.5923,5373043.0
2017-09-25 12:30:00,24.69,24.73,24.64,24.73,2464568.0,20.5923,20.6257,20.5506,20.6257,2464568.0
2017-09-25 13:00:00,24.73,24.75,24.71,24.74,2169475.0,20.6257,20.6423,20.609,20.634,2169475.0
2017-09-25 13:30:00,24.73,24.76,24.72,24.73,1935920.0,20.6257,20.6507,20.6173,20.6257,1935920.0
2017-09-25 14:00:00,24.73,24.75,24.71,24.73,2266349.0,20.6257,20.6423,20.609,20.6257,2266349.0
2017-09-25 14:30:00,24.72,24.73,24.67,24.72,1856821.0,20.6173,20.6257,20.5756,20.6173,1856821.0
2017-09-25 15:00:00,24.71,24.79,24.7,24.79,3766869.0,20.609,20.6757,20.6006,20.6757,3766869.0
2017-09-25 15:30:00,24.78,24.8,24.71,24.76,5999896.0,20.6674,20.684,20.609,20.6507,5999896.0
2017-09-26 09:30:00,24.83,24.92,24.72,24.87,7574761.0,20.7091,20.7841,20.6173,20.7424,7574761.0
2017-09-26 10:00:00,24.88,24.96,24.85,24.86,4283473.0,20.7508,20.8175,20.7257,20.7341,4283473.0
2017-09-26 10:30:00,24.87,24.88,24.79,24.82,5052244.0,20.7424,20.7508,20.6757,20.7007,5052244.0
2017-09-26 11:00:00,24.82,24.82,24.68,24.73,3270825.0,20.7007,20.7007,20.584,20.6257,3270825.0
2017-09-26 11:30:00,24.72,24.83,24.71,24.81,3284715.0,20.6173,20.7091,20.609,20.6924,3284715.0
2017-09-26 12:00:00,24.8,24.82,24.76,24.82,1739356.0,20.684,20.7007,20.6507,20.7007,1739356.0
2017-09-26 12:30:00,24.82,24.95,24.79,24.88,4915118.0,20.7007,20.8092,20.6757,20.7508,4915118.0
2017-09-26 13:00:00,24.88,24.89,24.83,24.87,1587751.0,20.7508,20.7591,20.7091,20.7424,1587751.0
2017-09-26 13:30:00,24.87,24.92,24.86,24.91,1874698.0,20.7424,20.7841,20.7341,20.7758,1874698.0
2017-09-26 14:00:00,24.9,24.93,24.82,24.85,1950786.0,20.7675,20.7925,20.7007,20.7257,1950786.0
2017-09-26 14:30:00,24.84,24.87,24.82,24.83,1768636.0,20.7174,20.7424,20.7007,20.7091,1768636.0
2017-09-26 15:00:00,24.83,24.85,24.82,24.84,1424891.0,20.7091,20.7257,20.7007,20.7174,1424891.0
2017-09-26 15:30:00,24.85,24.85,24.78,24.81,5334648.0,20.7257,20.7257,20.6674,20.6924,5334648.0
2017-09-27 09:30:00,25.31,25.42,25.18,25.38,15543708.0,21.1094,21.2011,21.001,21.1678,15543708.0
2017-09-27 10:00:00,25.38,25.44,25.3,25.37,8797341.0,21.1678,21.2178,21.1011,21.1594,8797341.0
2017-09-27 10:30:00,25.36,25.38,25.28,25.38,5951895.0,21.1511,21.1678,21.0844,21.1678,5951895.0
2017-09-27 11:00:00,25.38,25.43,25.36,25.41,4300100.0,21.1678,21.2095,21.1511,21.1928,4300100.0
2017-09-27 11:30:00,25.41,25.41,25.36,25.39,2874556.0,21.1928,21.1928,21.1511,21.1761,2874556.0
2017-09-27 12:00:00,25.39,25.46,25.39,25.43,4294374.0,21.1761,21.2345,21.1761,21.2095,4294374.0
2017-09-27 12:30:00,25.42,25.47,25.41,25.47,3042119.0,21.2011,21.2429,21.1928,21.2429,3042119.0
2017-09-27 13:00:00,25.46,25.54,25.46,25.51,7260400.0,21.2345,21.3012,21.2345,21.2762,7260400.0
2017-09-27 13:30:00,25.52,25.59,25.51,25.59,5401178.0,21.2846,21.3429,21.2762,21.3429,5401178.0
2017-09-27 14:00:00,25.59,25.59,25.49,25.56,5411671.0,21.3429,21.3429,21.2595,21.3179,5411671.0
2017-09-27 14:30:00,25.55,25.64,25.54,25.6,5698872.0,21.3096,21.3846,21.3012,21.3513,5698872.0
2017-09-27 15:00:00,25.61,25.61,25.5,25.51,5608402.0,21.3596,21.3596,21.2679,21.2762,5608402.0
2017-09-27 15:30:00,25.52,25.55,25.4,25.42,9590184.0,21.2846,21.3096,21.1845,21.2011,9590184.0
2017-09-28 09:30:00,25.59,25.64,25.51,25.59,12784901.0,21.3429,21.3846,21.2762,21.3429,12784901.0
2017-09-28 10:00:00,25.58,25.63,25.46,25.56,6518026.0,21.3346,21.3763,21.2345,21.3179,6518026.0
2017-09-28 10:30:00,25.55,25.57,25.44,25.5,5328836.0,21.3096,21.3263,21.2178,21.2679,5328836.0
2017-09-28 11:00:00,25.5,25.56,25.47,25.49,3070703.0,21.2679,21.3179,21.2429,21.2595,3070703.0
2017-09-28 11:30:00,25.5,25.53,25.47,25.49,2433359.0,21.2679,21.2929,21.2429,21.2595,2433359.0
2017-09-28 12:00:00,25.49,25.52,25.46,25.47,2082250.0,21.2595,21.2846,21.2345,21.2429,2082250.0
2017-09-28 12:30:00,25.47,25.5,25.44,25.5,1912634.0,21.2429,21.2679,21.2178,21.2679,1912634.0
2017-09-28 13:00:00,25.49,25.51,25.47,25.5,1729359.0,21.2595,21.2762,21.2429,21.2679,1729359.0
2017-09-28 13:30:00,25.5,25.5,25.45,25.46,2084323.0,21.2679,21.2679,21.2262,21.2345,2084323.0
2017-09-28 14:00:00,25.46,25.48,25.43,25.44,2363175.0,21.2345,21.2512,21.2095,21.2178,2363175.0
2017-09-28 14:30:00,25.45,25.45,25.34,25.35,5907243.0,21.2262,21.2262,21.1344,21.1428,5907243.0
2017-09-28 15:00:00,25.35,25.43,25.34,25.39,3860365.0,21.1428,21.2095,21.1344,21.1761,3860365.0
2017-09-28 15:30:00,25.39,25.45,25.39,25.44,5830631.0,21.1761,21.2262,21.1761,21.2178,5830631.0
2017-09-29 09:30:00,25.41,25.48,25.33,25.45,12506084.0,21.1928,21.2512,21.1261,21.2262,12506084.0
2017-09-29 10:00:00,25.46,25.47,25.4,25.46,6732613.0,21.2345,21.2429,21.1845,21.2345,6732613.0
2017-09-29 10:30:00,25.46,25.47,25.37,25.4,3961837.0,21.2345,21.2429,21.1594,21.1845,3961837.0
2017-09-29 11:00:00,25.41,25.46,25.39,25.4,2887561.0,21.1928,21.2345,21.1761,21.1845,2887561.0
2017-09-29 11:30:00,25.39,25.43,25.38,25.41,2362976.0,21.1761,21.2095,21.1678,21.1928,2362976.0
2017-09-29 12:00:00,25.4,25.42,25.38,25.42,2023837.0,21.1845,21.2011,21.1678,21.2011,2023837.0
2017-09-29 12:30:00,25.42,25.42,25.4,25.41,1647811.0,21.2011,21.2011,21.1845,21.1928,1647811.0
2017-09-29 13:00:00,25.42,25.42,25.37,25.38,1954025.0,21.2011,21.2011,21.1594,21.1678,1954025.0
2017-09-29 13:30:00,25.38,25.4,25.36,25.38,1765174.0,21.1678,21.1845,21.1511,21.1678,1765174.0
2017-09-29 14:00:00,25.38,25.38,25.35,25.36,2417326.0,21.1678,21.1678,21.1428,21.1511,2417326.0
2017-09-29 14:30:00,25.36,25.37,25.33,25.34,3844250.0,21.1511,21.1594,21.1261,21.1344,3844250.0
2017-09-29 15:00:00,25.34,25.37,25.33,25.36,2596023.0,21.1344,21.1594,21.1261,21.1511,2596023.0
2017-09-29 15:30:00,25.36,25.37,25.31,25.33,9416711.0,21.1511,21.1594,21.1094,21.1261,9416711.0
2017-10-02 09:30:00,25.46,25.5,25.39,25.49,7724251.0,21.2345,21.2679,21.1761,21.2595,7724251.0
2017-10-02 10:00:00,25.5,25.63,25.45,25.48,7680397.0,21.2679,21.3763,21.2262,21.2512,7680397.0
2017-10-02 10:30:00,25.48,25.5,25.44,25.49,3308942.0,21.2512,21.2679,21.2178,21.2595,3308942.0
2017-10-02 11:00:00,25.49,25.54,25.47,25.49,2778516.0,21.2595,21.3012,21.2429,21.2595,2778516.0
2017-10-02 11:30:00,25.49,25.62,25.48,25.59,3815852.0,21.2595,21.368,21.2512,21.3429,3815852.0
2017-10-02 12:00:00,25.59,25.63,25.57,25.59,3571081.0,21.3429,21.3763,21.3263,21.3429,3571081.0
2017-10-02 12:30:00,25.59,25.61,25.58,25.6,2060040.0,21.3429,21.3596,21.3346,21.3513,2060040.0
2017-10-02 13:00:00,25.6,25.62,25.59,25.62,1743442.0,21.3513,21.368,21.3429,21.368,1743442.0
2017-10-02 13:30:00,25.62,25.64,25.59,25.61,2514852.0,21.368,21.3846,21.3429,21.3596,2514852.0
2017-10-02 14:00:00,25.61,25.65,25.6,25.64,3248220.0,21.3596,21.393,21.3513,21.3846,3248220.0
2017-10-02 14:30:00,25.64,25.64,25.61,25.64,1827911.0,21.3846,21.3846,21.3596,21.3846,1827911.0
2017-10-02 15:00:00,25.64,25.64,25.58,25.61,2554261.0,21.3846,21.3846,21.3346,21.3596,2554261.0
2017-10-02 15:30:00,25.61,25.63,25.6,25.62,6514041.0,21.3596,21.3763,21.3513,21.368,6514041.0
2017-10-03 09:30:00,25.75,25.83,25.69,25.78,8631471.0,21.4764,21.5431,21.4263,21.5014,8631471.0
2017-10-03 10:00:00,25.78,25.79,25.62,25.75,6895337.0,21.5014,21.5097,21.368,21.4764,6895337.0
2017-10-03 10:30:00,25.75,25.82,25.71,25.8,4275402.0,21.4764,21.5348,21.443,21.5181,4275402.0
2017-10-03 11:00:00,25.8,25.82,25.77,25.79,2536558.0,21.5181,21.5348,21.4931,21.5097,2536558.0
2017-10-03 11:30:00,25.79,25.82,25.78,25.8,2383237.0,21.5097,21.5348,21.5014,21.5181,2383237.0
2017-10-03 12:00:00,25.8,25.82,25.75,25.77,2635594.0,21.5181,21.5348,21.4764,21.4931,2635594.0
2017-10-03 12:30:00,25.77,25.78,25.74,25.78,1252741.0,21.4931,21.5014,21.468,21.5014,1252741.0
2017-10-03 13:00:00,25.78,25.83,25.78,25.83,1946733.0,21.5014,21.5431,21.5014,21.5431,1946733.0
2017-10-03 13:30:00,25.83,25.83,25.78,25.8,1378034.0,21.5431,21.5431,21.5014,21.5181,1378034.0
2017-10-03 14:00:00,25.8,25.93,25.8,25.92,5292660.0,21.5181,21.6265,21.5181,21.6182,5292660.0
2017-10-03 14:30:00,25.93,25.93,25.85,25.87,2850320.0,21.6265,21.6265,21.5598,21.5765,2850320.0
2017-10-03 15:00:00,25.87,25.9,25.85,25.88,3060518.0,21.5765,21.6015,21.5598,21.5848,3060518.0
2017-10-03 15:30:00,25.87,25.9,25.85,25.86,7522083.0,21.5765,21.6015,21.5598,21.5681,7522083.0
2017-10-04 09:30:00,25.86,25.95,25.79,25.84,7698843.0,21.5681,21.6432,21.5097,21.5514,7698843.0
2017-10-04 10:00:00,25.84,25.92,25.81,25.83,4503786.0,21.5514,21.6182,21.5264,21.5431,4503786.0
2017-10-04 10:30:00,25.83,25.92,25.77,25.83,8222143.0,21.5431,21.6182,21.4931,21.5431,8222143.0
2017-10-04 11:00:00,25.84,25.85,25.78,25.83,3214615.0,21.5514,21.5598,21.5014,21.5431,3214615.0
2017-10-04 11:30:00,25.83,25.87,25.81,25.84,1936187.0,21.5431,21.5765,21.5264,21.5514,1936187.0
2017-10-04 12:00:00,25.84,25.9,25.83,25.87,2313137.0,21.5514,21.6015,21.5431,21.5765,2313137.0
2017-10-04 12:30:00,25.88,25.88,25.81,25.82,3631150.0,21.5848,21.5848,21.5264,21.5348,3631150.0
2017-10-04 13:00:00,25.82,25.85,25.81,25.84,1575871.0,21.5348,21.5598,21.5264,21.5514,1575871.0
2017-10-04 13:30:00,25.83,25.84,25.77,25.8,2446670.0,21.5431,21.5514,21.4931,21.5181,2446670.0
2017-10-04 14:00:00,25.8,25.82,25.78,25.79,1922924.0,21.5181,21.5348,21.5014,21.5097,1922924.0
2017-10-04 14:30:00,25.79,25.81,25.77,25.8,1823107.0,21.5097,21.5264,21.4931,21.5181,1823107.0
2017-10-04 15:00:00,25.79,25.81,25.76,25.76,2267130.0,21.5097,21.5264,21.4847,21.4847,2267130.0
2017-10-04 15:30:00,25.76,25.77,25.7,25.71,6513052.0,21.4847,21.4931,21.4347,21.443,6513052.0
2017-10-05 09:30:00,25.77,25.88,25.66,25.85,6143385.0,21.4931,21.5848,21.4013,21.5598,6143385.0
2017-10-05 10:00:00,25.86,25.93,25.83,25.89,4652139.0,21.5681,21.6265,21.5431,21.5931,4652139.0
2017-10-05 10:30:00,25.89,25.92,25.86,25.9,2534775.0,21.5931,21.6182,21.5681,21.6015,2534775.0
2017-10-05 11:00:00,25.91,25.97,25.9,25.95,3075160.0,21.6098,21.6599,21.6015,21.6432,3075160.0
2017-10-05 11:30:00,25.96,26.06,25.94,26.05,6127572.0,21.6515,21.7349,21.6348,21.7266,6127572.0
2017-10-05 12:00:00,26.05,26.2,26.03,26.16,5694437.0,21.7266,21.8517,21.7099,21.8183,5694437.0
2017-10-05 12:30:00,26.17,26.19,26.09,26.19,4216832.0,21.8267,21.8434,21.76,21.8434,4216832.0
2017-10-05 13:00:00,26.19,26.22,26.17,26.18,4535759.0,21.8434,21.8684,21.8267,21.835,4535759.0
2017-10-05 13:30:00,26.18,26.23,26.17,26.21,2627525.0,21.835,21.8767,21.8267,21.86,2627525.0
2017-10-05 14:00:00,26.21,26.23,26.16,26.17,3648495.0,21.86,21.8767,21.8183,21.8267,3648495.0
2017-10-05 14:30:00,26.17,26.18,26.13,26.18,3026198.0,21.8267,21.835,21.7933,21.835,3026198.0
2017-10-05 15:00:00,26.18,26.19,26.14,26.14,3235289.0,21.835,21.8434,21.8017,21.8017,3235289.0
2017-10-05 15:30:00,26.14,26.16,26.1,26.12,7242688.0,21.8017,21.8183,21.7683,21.785,7242688.0
2017-10-06 09:30:00,26.25,26.3,26.14,26.22,9127404.0,21.8934,21.9351,21.8017,21.8684,9127404.0
2017-10-06 10:00:00,26.23,26.28,26.17,26.19,4836301.0,21.8767,21.9184,21.8267,21.8434,4836301.0
2017-10-06 10:30:00,26.2,26.22,26.13,26.14,4430713.0,21.8517,21.8684,21.7933,21.8017,4430713.0
2017-10-06 11:00:00,26.13,26.22,26.1,26.21,3650706.0,21.7933,21.8684,21.7683,21.86,3650706.0
2017-10-06 11:30:00,26.21,26.22,26.04,26.06,4336910.0,21.86,21.8684,21.7183,21.7349,4336910.0
2017-10-06 12:00:00,26.07,26.12,26.04,26.11,2132807.0,21.7433,21.785,21.7183,21.7766,2132807.0
2017-10-06 12:30:00,26.11,26.17,26.1,26.12,1925124.0,21.7766,21.8267,21.7683,21.785,1925124.0
2017-10-06 13:00:00,26.12,26.12,26.07,26.1,1676987.0,21.785,21.785,21.7433,21.7683,1676987.0
2017-10-06 13:30:00,26.11,26.15,26.09,26.14,1107675.0,21.7766,21.81,21.76,21.8017,1107675.0
2017-10-06 14:00:00,26.14,26.17,26.12,26.16,1240314.0,21.8017,21.8267,21.785,21.8183,1240314.0
2017-10-06 14:30:00,26.16,26.22,26.16,26.2,2082156.0,21.8183,21.8684,21.8183,21.8517,2082156.0
2017-10-06 15:00:00,26.21,26.22,26.18,26.19,1885651.0,21.86,21.8684,21.835,21.8434,1885651.0
2017-10-06 15:30:00,26.19,26.2,26.13,26.2,5168125.0,21.8434,21.8517,21.7933,21.8517,5168125.0
2017-10-09 09:30:00,26.26,26.27,26.08,26.15,7373247.0,21.9017,21.9101,21.7516,21.81,7373247.0
2017-10-09 10:00:00,26.14,26.18,26.11,26.12,4262300.0,21.8017,21.835,21.7766,21.785,4262300.0
2017-10-09 10:30:00,26.12,26.14,25.94,25.98,4900284.0,21.785,21.8017,21.6348,21.6682,4900284.0
2017-10-09 11:00:00,25.98,26.03,25.97,26.0,3061908.0,21.6682,21.7099,21.6599,21.6849,3061908.0
2017-10-09 11:30:00,26.01,26.01,25.97,25.98,2064831.0,21.6932,21.6932,21.6599,21.6682,2064831.0
2017-10-09 12:00:00,25.98,25.99,25.92,25.94,1795711.0,21.6682,21.6765,21.6182,21.6348,1795711.0
2017-10-09 12:30:00,25.94,25.95,25.9,25.9,2667008.0,21.6348,21.6432,21.6015,21.6015,2667008.0
2017-10-09 13:00:00,25.91,25.93,25.85,25.86,3658873.0,21.6098,21.6265,21.5598,21.5681,3658873.0
2017-10-09 13:30:00,25.86,25.87,25.84,25.84,2711225.0,21.5681,21.5765,21.5514,21.5514,2711225.0
2017-10-09 14:00:00,25.85,25.86,25.82,25.83,2051166.0,21.5598,21.5681,21.5348,21.5431,2051166.0
2017-10-09 14:30:00,25.83,25.84,25.8,25.81,2727389.0,21.5431,21.5514,21.5181,21.5264,2727389.0
2017-10-09 15:00:00,25.81,25.82,25.76,25.82,5211189.0,21.5264,21.5348,21.4847,21.5348,5211189.0
2017-10-09 15:30:00,25.81,25.86,25.79,25.86,7200643.0,21.5264,21.5681,21.5097,21.5681,7200643.0
2017-10-10 09:30:00,25.83,25.92,25.76,25.85,7011813.0,21.5431,21.6182,21.4847,21.5598,7011813.0
2017-10-10 10:00:00,25.85,25.87,25.72,25.78,5834491.0,21.5598,21.5765,21.4514,21.5014,5834491.0
2017-10-10 10:30:00,25.78,25.79,25.72,25.73,2170388.0,21.5014,21.5097,21.4514,21.4597,2170388.0
2017-10-10 11:00:00,25.73,25.76,25.71,25.76,3106995.0,21.4597,21.4847,21.443,21.4847,3106995.0
2017-10-10 11:30:00,25.76,25.81,25.75,25.77,2711346.0,21.4847,21.5264,21.4764,21.4931,2711346.0
2017-10-10 12:00:00,25.77,25.78,25.72,25.75,2380687.0,21.4931,21.5014,21.4514,21.4764,2380687.0
2017-10-10 12:30:00,25.76,25.78,25.73,25.76,2597602.0,21.4847,21.5014,21.4597,21.4847,2597602.0
2017-10-10 13:00:00,25.77,25.87,25.76,25.84,3568249.0,21.4931,21.5765,21.4847,21.5514,3568249.0
2017-10-10 13:30:00,25.84,25.91,25.82,25.89,2794790.0,21.5514,21.6098,21.5348,21.5931,2794790.0
2017-10-10 14:00:00,25.89,25.92,25.88,25.92,2267444.0,21.5931,21.6182,21.5848,21.6182,2267444.0
2017-10-10 14:30:00,25.92,25.94,25.89,25.9,1908588.0,21.6182,21.6348,21.5931,21.6015,1908588.0
2017-10-10 15:00:00,25.9,25.91,25.86,25.89,1586909.0,21.6015,21.6098,21.5681,21.5931,1586909.0
2017-10-10 15:30:00,25.88,25.95,25.88,25.94,4198546.0,21.5848,21.6432,21.5848,21.6348,4198546.0
2017-10-11 09:30:00,25.93,25.93,25.65,25.69,8336155.0,21.6265,21.6265,21.393,21.4263,8336155.0
2017-10-11 10:00:00,25.69,25.72,25.65,25.69,3246210.0,21.4263,21.4514,21.393,21.4263,3246210.0
2017-10-11 10:30:00,25.69,25.8,25.68,25.79,4645338.0,21.4263,21.5181,21.418,21.5097,4645338.0
2017-10-11 11:00:00,25.78,25.82,25.73,25.77,3752372.0,21.5014,21.5348,21.4597,21.4931,3752372.0
2017-10-11 11:30:00,25.77,25.8,25.73,25.77,3258075.0,21.4931,21.5181,21.4597,21.4931,3258075.0
2017-10-11 12:00:00,25.77,25.88,25.76,25.86,2374007.0,21.4931,21.5848,21.4847,21.5681,2374007.0
2017-10-11 12:30:00,25.87,25.87,25.82,25.85,1482080.0,21.5765,21.5765,21.5348,21.5598,1482080.0
2017-10-11 13:00:00,25.85,25.87,25.8,25.82,1753214.0,21.5598,21.5765,21.5181,21.5348,1753214.0
2017-10-11 13:30:00,25.82,25.83,25.79,25.8,1282395.0,21.5348,21.5431,21.5097,21.5181,1282395.0
2017-10-11 14:00:00,25.8,25.8,25.72,25.78,4204017.0,21.5181,21.5181,21.4514,21.5014,4204017.0
2017-10-11 14:30:00,25.78,25.82,25.75,25.82,1693066.0,21.5014,21.5348,21.4764,21.5348,1693066.0
2017-10-11 15:00:00,25.81,25.84,25.77,25.78,2042626.0,21.5264,21.5514,21.4931,21.5014,2042626.0
2017-10-11 15:30:00,25.79,25.83,25.75,25.82,6507663.0,21.5097,21.5431,21.4764,21.5348,6507663.0
2017-10-12 09:30:00,25.87,25.93,25.64,25.66,10157163.0,21.5765,21.6265,21.3846,21.4013,10157163.0
2017-10-12 10:00:00,25.66,25.71,25.6,25.62,6686021.0,21.4013,21.443,21.3513,21.368,6686021.0
2017-10-12 10:30:00,25.62,25.65,25.51,25.51,6840636.0,21.368,21.393,21.2762,21.2762,6840636.0
2017-10-12 11:00:00,25.52,25.62,25.5,25.51,4901128.0,21.2846,21.368,21.2679,21.2762,4901128.0
2017-10-12 11:30:00,25.51,25.64,25.47,25.63,4819832.0,21.2762,21.3846,21.2429,21.3763,4819832.0
2017-10-12 12:00:00,25.62,25.64,25.57,25.58,2206280.0,21.368,21.3846,21.3263,21.3346,2206280.0
2017-10-12 12:30:00,25.58,25.58,25.54,25.57,2152834.0,21.3346,21.3346,21.3012,21.3263,2152834.0
2017-10-12 13:00:00,25.57,25.62,25.53,25.57,2843800.0,21.3263,21.368,21.2929,21.3263,2843800.0
2017-10-12 13:30:00,25.58,25.6,25.53,25.54,2584448.0,21.3346,21.3513,21.2929,21.3012,2584448.0
2017-10-12 14:00:00,25.54,25.55,25.51,25.52,4379169.0,21.3012,21.3096,21.2762,21.2846,4379169.0
2017-10-12 14:30:00,25.53,25.53,25.34,25.42,6415098.0,21.2929,21.2929,21.1344,21.2011,6415098.0
2017-10-12 15:00:00,25.43,25.49,25.41,25.48,2668578.0,21.2095,21.2595,21.1928,21.2512,2668578.0
2017-10-12 15:30:00,25.48,25.49,25.4,25.44,9089904.0,21.2512,21.2595,21.1845,21.2178,9089904.0
2017-10-13 09:30:00,25.38,25.51,25.12,25.47,18326652.0,21.1678,21.2762,20.9509,21.2429,18326652.0
2017-10-13 10:00:00,25.48,25.79,25.47,25.59,13120635.0,21.2512,21.5097,21.2429,21.3429,13120635.0
2017-10-13 10:30:00,25.59,25.79,25.54,25.77,6581099.0,21.3429,21.5097,21.3012,21.4931,6581099.0
2017-10-13 11:00:00,25.77,25.89,25.7,25.7,6840175.0,21.4931,21.5931,21.4347,21.4347,6840175.0
2017-10-13 11:30:00,25.71,25.72,25.64,25.71,4647998.0,21.443,21.4514,21.3846,21.443,4647998.0
2017-10-13 12:00:00,25.71,25.88,25.7,25.8,5265533.0,21.443,21.5848,21.4347,21.5181,5265533.0
2017-10-13 12:30:00,25.81,25.81,25.7,25.72,3168701.0,21.5264,21.5264,21.4347,21.4514,3168701.0
2017-10-13 13:00:00,25.71,25.8,25.71,25.78,3350084.0,21.443,21.5181,21.443,21.5014,3350084.0
2017-10-13 13:30:00,25.78,25.81,25.75,25.79,3846936.0,21.5014,21.5264,21.4764,21.5097,3846936.0
2017-10-13 14:00:00,25.79,25.87,25.78,25.84,4873499.0,21.5097,21.5765,21.5014,21.5514,4873499.0
2017-10-13 14:30:00,25.84,25.96,25.83,25.95,5457043.0,21.5514,21.6515,21.5431,21.6432,5457043.0
2017-10-13 15:00:00,25.95,26.0,25.91,25.99,5585926.0,21.6432,21.6849,21.6098,21.6765,5585926.0
2017-10-13 15:30:00,25.99,26.0,25.83,25.84,12579828.0,21.6765,21.6849,21.5431,21.5514,12579828.0
2017-10-16 09:30:00,25.87,26.31,25.87,26.25,14312109.0,21.5765,21.9434,21.5765,21.8934,14312109.0
2017-10-16 10:00:00,26.25,26.29,26.17,26.21,7236128.0,21.8934,21.9268,21.8267,21.86,7236128.0
2017-10-16 10:30:00,26.21,26.25,26.17,26.2,5618651.0,21.86,21.8934,21.8267,21.8517,5618651.0
2017-10-16 11:00:00,26.2,26.26,26.18,26.25,4628844.0,21.8517,21.9017,21.835,21.8934,4628844.0
2017-10-16 11:30:00,26.25,26.26,26.19,26.2,2779740.0,21.8934,21.9017,21.8434,21.8517,2779740.0
2017-10-16 12:00:00,26.21,26.24,26.18,26.21,3607394.0,21.86,21.8851,21.835,21.86,3607394.0
2017-10-16 12:30:00,26.21,26.24,26.19,26.21,3569436.0,21.86,21.8851,21.8434,21.86,3569436.0
2017-10-16 13:00:00,26.21,26.24,26.19,26.24,2099404.0,21.86,21.8851,21.8434,21.8851,2099404.0
2017-10-16 13:30:00,26.24,26.27,26.23,26.25,2772018.0,21.8851,21.9101,21.8767,21.8934,2772018.0
2017-10-16 14:00:00,26.26,26.33,26.25,26.32,3955860.0,21.9017,21.9601,21.8934,21.9518,3955860.0
2017-10-16 14:30:00,26.31,26.32,26.25,26.26,2663742.0,21.9434,21.9518,21.8934,21.9017,2663742.0
2017-10-16 15:00:00,26.26,26.32,26.25,26.27,3815410.0,21.9017,21.9518,21.8934,21.9101,3815410.0
2017-10-16 15:30:00,26.27,26.31,26.24,26.25,7995413.0,21.9101,21.9434,21.8851,21.8934,7995413.0
2017-10-17 09:30:00,26.37,26.43,26.2,26.34,11235521.0,21.9935,22.0435,21.8517,21.9685,11235521.0
2017-10-17 10:00:00,26.33,26.38,26.32,26.35,4444355.0,21.9601,22.0018,21.9518,21.9768,4444355.0
2017-10-17 10:30:00,26.35,26.35,26.24,26.32,3721533.0,21.9768,21.9768,21.8851,21.9518,3721533.0
2017-10-17 11:00:00,26.32,26.35,26.29,26.31,2112862.0,21.9518,21.9768,21.9268,21.9434,2112862.0
2017-10-17 11:30:00,26.3,26.31,26.24,26.26,2155139.0,21.9351,21.9434,21.8851,21.9017,2155139.0
2017-10-17 12:00:00,26.26,26.27,26.23,26.26,1712956.0,21.9017,21.9101,21.8767,21.9017,1712956.0
2017-10-17 12:30:00,26.26,26.27,26.21,26.24,1913942.0,21.9017,21.9101,21.86,21.8851,1913942.0
2017-10-17 13:00:00,26.24,26.26,26.22,26.23,1724193.0,21.8851,21.9017,21.8684,21.8767,1724193.0
2017-10-17 13:30:00,26.23,26.24,26.14,26.14,2489100.0,21.8767,21.8851,21.8017,21.8017,2489100.0
2017-10-17 14:00:00,26.15,26.16,26.11,26.15,2195295.0,21.81,21.8183,21.7766,21.81,2195295.0
2017-10-17 14:30:00,26.15,26.16,26.11,26.13,1883709.0,21.81,21.8183,21.7766,21.7933,1883709.0
2017-10-17 15:00:00,26.13,26.17,26.12,26.16,2332664.0,21.7933,21.8267,21.785,21.8183,2332664.0
2017-10-17 15:30:00,26.16,26.22,26.15,26.2,5595951.0,21.8183,21.8684,21.81,21.8517,5595951.0
2017-10-18 09:30:00,26.34,26.49,26.33,26.48,10557207.0,21.9685,22.0936,21.9601,22.0852,10557207.0
2017-10-18 10:00:00,26.48,26.49,26.35,26.42,4907466.0,22.0852,22.0936,21.9768,22.0352,4907466.0
2017-10-18 10:30:00,26.42,26.44,26.37,26.42,2894156.0,22.0352,22.0519,21.9935,22.0352,2894156.0
2017-10-18 11:00:00,26.42,26.45,26.4,26.45,2282971.0,22.0352,22.0602,22.0185,22.0602,2282971.0
2017-10-18 11:30:00,26.45,26.52,26.44,26.51,4594850.0,22.0602,22.1186,22.0519,22.1102,4594850.0
2017-10-18 12:00:00,26.52,26.54,26.5,26.53,3365046.0,22.1186,22.1353,22.1019,22.1269,3365046.0
2017-10-18 12:30:00,26.53,26.54,26.51,26.54,1725664.0,22.1269,22.1353,22.1102,22.1353,1725664.0
2017-10-18 13:00:00,26.54,26.55,26.51,26.52,2946297.0,22.1353,22.1436,22.1102,22.1186,2946297.0
2017-10-18 13:30:00,26.51,26.52,26.47,26.49,3493002.0,22.1102,22.1186,22.0769,22.0936,3493002.0
2017-10-18 14:00:00,26.48,26.51,26.46,26.47,2115980.0,22.0852,22.1102,22.0685,22.0769,2115980.0
2017-10-18 14:30:00,26.47,26.49,26.45,26.49,1485620.0,22.0769,22.0936,22.0602,22.0936,1485620.0
2017-10-18 15:00:00,26.49,26.55,26.48,26.51,3313006.0,22.0936,22.1436,22.0852,22.1102,3313006.0
2017-10-18 15:30:00,26.51,26.55,26.48,26.49,6754193.0,22.1102,22.1436,22.0852,22.0936,6754193.0
2017-10-19 09:30:00,26.2,26.43,26.15,26.39,9703672.0,21.8517,22.0435,21.81,22.0102,9703672.0
2017-10-19 10:00:00,26.39,26.41,26.28,26.32,4993394.0,22.0102,22.0268,21.9184,21.9518,4993394.0
2017-10-19 10:30:00,26.31,26.35,26.25,26.34,4675966.0,21.9434,21.9768,21.8934,21.9685,4675966.0
2017-10-19 11:00:00,26.34,26.37,26.3,26.36,3053058.0,21.9685,21.9935,21.9351,21.9851,3053058.0
2017-10-19 11:30:00,26.36,26.37,26.3,26.32,1904135.0,21.9851,21.9935,21.9351,21.9518,1904135.0
2017-10-19 12:00:00,26.31,26.39,26.3,26.39,1803928.0,21.9434,22.0102,21.9351,22.0102,1803928.0
2017-10-19 12:30:00,26.39,26.4,26.35,26.35,1531534.0,22.0102,22.0185,21.9768,21.9768,1531534.0
2017-10-19 13:00:00,26.36,26.43,26.35,26.42,2871379.0,21.9851,22.0435,21.9768,22.0352,2871379.0
2017-10-19 13:30:00,26.41,26.51,26.39,26.5,2742546.0,22.0268,22.1102,22.0102,22.1019,2742546.0
2017-10-19 14:00:00,26.5,26.54,26.49,26.53,2663158.0,22.1019,22.1353,22.0936,22.1269,2663158.0
2017-10-19 14:30:00,26.52,26.59,26.52,26.56,4225332.0,22.1186,22.177,22.1186,22.1519,4225332.0
2017-10-19 15:00:00,26.56,26.58,26.5,26.51,2759761.0,22.1519,22.1686,22.1019,22.1102,2759761.0
2017-10-19 15:30:00,26.5,26.58,26.49,26.58,6884818.0,22.1019,22.1686,22.0936,22.1686,6884818.0
2017-10-20 09:30:00,27.04,27.15,26.9,27.13,19312353.0,22.5523,22.644,22.4355,22.6273,19312353.0
2017-10-20 10:00:00,27.13,27.15,27.02,27.06,7209025.0,22.6273,22.644,22.5356,22.569,7209025.0
2017-10-20 10:30:00,27.05,27.08,27.01,27.07,4081874.0,22.5606,22.5856,22.5273,22.5773,4081874.0
2017-10-20 11:00:00,27.07,27.1,27.03,27.07,4030061.0,22.5773,22.6023,22.5439,22.5773,4030061.0
2017-10-20 11:30:00,27.07,27.13,27.06,27.13,3832867.0,22.5773,22.6273,22.569,22.6273,3832867.0
2017-10-20 12:00:00,27.13,27.14,27.07,27.1,3205614.0,22.6273,22.6357,22.5773,22.6023,3205614.0
2017-10-20 12:30:00,27.1,27.15,27.09,27.09,2775204.0,22.6023,22.644,22.594,22.594,2775204.0
2017-10-20 13:00:00,27.09,27.15,27.09,27.14,2143084.0,22.594,22.644,22.594,22.6357,2143084.0
2017-10-20 13:30:00,27.14,27.18,27.13,27.14,3121084.0,22.6357,22.669,22.6273,22.6357,3121084.0
2017-10-20 14:00:00,27.13,27.17,27.12,27.14,3097707.0,22.6273,22.6607,22.619,22.6357,3097707.0
2017-10-20 14:30:00,27.14,27.17,27.11,27.13,2686890.0,22.6357,22.6607,22.6107,22.6273,2686890.0
2017-10-20 15:00:00,27.13,27.16,27.12,27.14,3158127.0,22.6273,22.6524,22.619,22.6357,3158127.0
2017-10-20 15:30:00,27.15,27.16,27.12,27.15,9705838.0,22.644,22.6524,22.619,22.644,9705838.0
2017-10-23 09:30:00,27.22,27.43,27.17,27.39,11527866.0,22.7024,22.8776,22.6607,22.8442,11527866.0
2017-10-23 10:00:00,27.39,27.39,27.21,27.25,7929474.0,22.8442,22.8442,22.6941,22.7274,7929474.0
2017-10-23 10:30:00,27.25,27.31,27.23,27.28,3690036.0,22.7274,22.7775,22.7108,22.7525,3690036.0
2017-10-23 11:00:00,27.28,27.31,27.26,27.3,2642852.0,22.7525,22.7775,22.7358,22.7691,2642852.0
2017-10-23 11:30:00,27.29,27.31,27.24,27.26,2235050.0,22.7608,22.7775,22.7191,22.7358,2235050.0
2017-10-23 12:00:00,27.26,27.3,27.25,27.3,2280210.0,22.7358,22.7691,22.7274,22.7691,2280210.0
2017-10-23 12:30:00,27.3,27.37,27.28,27.36,2751507.0,22.7691,22.8275,22.7525,22.8192,2751507.0
2017-10-23 13:00:00,27.36,27.39,27.34,27.37,2337434.0,22.8192,22.8442,22.8025,22.8275,2337434.0
2017-10-23 13:30:00,27.37,27.37,27.31,27.33,3421855.0,22.8275,22.8275,22.7775,22.7942,3421855.0
2017-10-23 14:00:00,27.34,27.35,27.26,27.3,6033677.0,22.8025,22.8108,22.7358,22.7691,6033677.0
2017-10-23 14:30:00,27.3,27.31,27.26,27.28,3212096.0,22.7691,22.7775,22.7358,22.7525,3212096.0
2017-10-23 15:00:00,27.28,27.29,27.14,27.19,7040563.0,22.7525,22.7608,22.6357,22.6774,7040563.0
2017-10-23 15:30:00,27.19,27.19,27.09,27.18,7641442.0,22.6774,22.6774,22.594,22.669,7641442.0
2017-10-24 09:30:00,27.35,27.68,27.34,27.59,14409084.0,22.8108,23.0861,22.8025,23.011,14409084.0
2017-10-24 10:00:00,27.59,27.61,27.53,27.55,8466539.0,23.011,23.0277,22.961,22.9776,8466539.0
2017-10-24 10:30:00,27.56,27.62,27.51,27.57,5049414.0,22.986,23.036,22.9443,22.9943,5049414.0
2017-10-24 11:00:00,27.57,27.66,27.57,27.65,4148320.0,22.9943,23.0694,22.9943,23.061,4148320.0
2017-10-24 11:30:00,27.65,27.74,27.64,27.71,4714356.0,23.061,23.1361,23.0527,23.1111,4714356.0
2017-10-24 12:00:00,27.71,27.77,27.7,27.76,2941000.0,23.1111,23.1611,23.1027,23.1528,2941000.0
2017-10-24 12:30:00,27.76,27.78,27.72,27.77,2775992.0,23.1528,23.1695,23.1194,23.1611,2775992.0
2017-10-24 13:00:00,27.76,27.78,27.74,27.78,2707060.0,23.1528,23.1695,23.1361,23.1695,2707060.0
2017-10-24 13:30:00,27.78,27.83,27.71,27.76,5361660.0,23.1695,23.2112,23.1111,23.1528,5361660.0
2017-10-24 14:00:00,27.76,27.84,27.75,27.79,4966683.0,23.1528,23.2195,23.1444,23.1778,4966683.0
2017-10-24 14:30:00,27.79,27.8,27.72,27.73,3660896.0,23.1778,23.1862,23.1194,23.1278,3660896.0
2017-10-24 15:00:00,27.74,27.76,27.63,27.63,7184243.0,23.1361,23.1528,23.0444,23.0444,7184243.0
2017-10-24 15:30:00,27.64,27.7,27.58,27.7,11001534.0,23.0527,23.1027,23.0027,23.1027,11001534.0
2017-10-25 09:30:00,27.89,27.92,27.7,27.7,11529840.0,23.2612,23.2862,23.1027,23.1027,11529840.0
2017-10-25 10:00:00,27.71,27.81,27.59,27.62,6936064.0,23.1111,23.1945,23.011,23.036,6936064.0
2017-10-25 10:30:00,27.62,27.64,27.45,27.56,7447563.0,23.036,23.0527,22.8942,22.986,7447563.0
2017-10-25 11:00:00,27.55,27.57,27.4,27.44,7413626.0,22.9776,22.9943,22.8525,22.8859,7413626.0
2017-10-25 11:30:00,27.43,27.62,27.41,27.51,5174400.0,22.8776,23.036,22.8609,22.9443,5174400.0
2017-10-25 12:00:00,27.5,27.53,27.34,27.37,4047875.0,22.9359,22.961,22.8025,22.8275,4047875.0
2017-10-25 12:30:00,27.37,27.47,27.34,27.45,3705065.0,22.8275,22.9109,22.8025,22.8942,3705065.0
2017-10-25 13:00:00,27.45,27.51,27.38,27.5,3481018.0,22.8942,22.9443,22.8359,22.9359,3481018.0
2017-10-25 13:30:00,27.49,27.62,27.49,27.57,3731018.0,22.9276,23.036,22.9276,22.9943,3731018.0
2017-10-25 14:00:00,27.57,27.65,27.56,27.58,4108648.0,22.9943,23.061,22.986,23.0027,4108648.0
2017-10-25 14:30:00,27.57,27.59,27.5,27.53,2873645.0,22.9943,23.011,22.9359,22.961,2873645.0
2017-10-25 15:00:00,27.53,27.66,27.52,27.66,4115939.0,22.961,23.0694,22.9526,23.0694,4115939.0
2017-10-25 15:30:00,27.66,27.72,27.58,27.64,7957074.0,23.0694,23.1194,23.0027,23.0527,7957074.0
2017-10-26 09:30:00,27.69,27.88,27.68,27.84,8583645.0,23.0944,23.2529,23.0861,23.2195,8583645.0
2017-10-26 10:00:00,27.83,27.85,27.76,27.82,4729909.0,23.2112,23.2279,23.1528,23.2028,4729909.0
2017-10-26 10:30:00,27.83,27.9,27.78,27.8,5176821.0,23.2112,23.2696,23.1695,23.1862,5176821.0
2017-10-26 11:00:00,27.8,27.98,27.8,27.94,6719397.0,23.1862,23.3363,23.1862,23.3029,6719397.0
2017-10-26 11:30:00,27.94,27.97,27.79,27.82,4539346.0,23.3029,23.3279,23.1778,23.2028,4539346.0
2017-10-26 12:00:00,27.81,27.91,27.79,27.9,2890503.0,23.1945,23.2779,23.1778,23.2696,2890503.0
2017-10-26 12:30:00,27.89,27.93,27.81,27.87,2342538.0,23.2612,23.2946,23.1945,23.2445,2342538.0
2017-10-26 13:00:00,27.87,27.89,27.84,27.87,1490329.0,23.2445,23.2612,23.2195,23.2445,1490329.0
2017-10-26 13:30:00,27.87,27.87,27.83,27.85,1578210.0,23.2445,23.2445,23.2112,23.2279,1578210.0
2017-10-26 14:00:00,27.84,27.85,27.79,27.83,2238439.0,23.2195,23.2279,23.1778,23.2112,2238439.0
2017-10-26 14:30:00,27.83,27.87,27.81,27.86,2004155.0,23.2112,23.2445,23.1945,23.2362,2004155.0
2017-10-26 15:00:00,27.86,27.86,27.77,27.79,3031739.0,23.2362,23.2362,23.1611,23.1778,3031739.0
2017-10-26 15:30:00,27.79,27.8,27.72,27.73,6479865.0,23.1778,23.1862,23.1194,23.1278,6479865.0
2017-10-27 09:30:00,27.69,27.9,27.61,27.79,9738409.0,23.0944,23.2696,23.0277,23.1778,9738409.0
2017-10-27 10:00:00,27.79,27.82,27.7,27.77,6033172.0,23.1778,23.2028,23.1027,23.1611,6033172.0
2017-10-27 10:30:00,27.76,27.88,27.74,27.85,4233387.0,23.1528,23.2529,23.1361,23.2279,4233387.0
2017-10-27 11:00:00,27.85,27.93,27.84,27.86,3336564.0,23.2279,23.2946,23.2195,23.2362,3336564.0
2017-10-27 11:30:00,27.86,27.92,27.84,27.9,2175823.0,23.2362,23.2862,23.2195,23.2696,2175823.0
2017-10-27 12:00:00,27.9,27.96,27.88,27.9,2363758.0,23.2696,23.3196,23.2529,23.2696,2363758.0
2017-10-27 12:30:00,27.89,27.91,27.87,27.9,1765298.0,23.2612,23.2779,23.2445,23.2696,1765298.0
2017-10-27 13:00:00,27.9,27.91,27.87,27.88,1205409.0,23.2696,23.2779,23.2445,23.2529,1205409.0
2017-10-27 13:30:00,27.88,27.9,27.86,27.88,1203577.0,23.2529,23.2696,23.2362,23.2529,1203577.0
2017-10-27 14:00:00,27.88,27.91,27.87,27.88,1856751.0,23.2529,23.2779,23.2445,23.2529,1856751.0
2017-10-27 14:30:00,27.88,27.89,27.81,27.82,2151771.0,23.2529,23.2612,23.1945,23.2028,2151771.0
2017-10-27 15:00:00,27.82,27.83,27.7,27.75,5216619.0,23.2028,23.2112,23.1027,23.1444,5216619.0
2017-10-27 15:30:00,27.75,27.8,27.71,27.79,5997771.0,23.1444,23.1862,23.1111,23.1778,5997771.0
2017-10-30 09:30:00,27.66,27.7,27.48,27.57,8552201.0,23.0694,23.1027,22.9193,22.9943,8552201.0
2017-10-30 10:00:00,27.58,27.74,27.56,27.74,5128882.0,23.0027,23.1361,22.986,23.1361,5128882.0
2017-10-30 10:30:00,27.74,27.76,27.65,27.7,3980993.0,23.1361,23.1528,23.061,23.1027,3980993.0
2017-10-30 11:00:00,27.7,27.73,27.6,27.62,2916037.0,23.1027,23.1278,23.0193,23.036,2916037.0
2017-10-30 11:30:00,27.62,27.62,27.5,27.55,4928522.0,23.036,23.036,22.9359,22.9776,4928522.0
2017-10-30 12:00:00,27.55,27.57,27.46,27.52,3024238.0,22.9776,22.9943,22.9026,22.9526,3024238.0
2017-10-30 12:30:00,27.52,27.6,27.51,27.59,2966047.0,22.9526,23.0193,22.9443,23.011,2966047.0
2017-10-30 13:00:00,27.59,27.62,27.55,27.61,2107261.0,23.011,23.036,22.9776,23.0277,2107261.0
2017-10-30 13:30:00,27.61,27.62,27.52,27.53,1612363.0,23.0277,23.036,22.9526,22.961,1612363.0
2017-10-30 14:00:00,27.54,27.55,27.5,27.55,1810373.0,22.9693,22.9776,22.9359,22.9776,1810373.0
2017-10-30 14:30:00,27.54,27.6,27.52,27.56,1719032.0,22.9693,23.0193,22.9526,22.986,1719032.0
2017-10-30 15:00:00,27.57,27.6,27.54,27.56,1971143.0,22.9943,23.0193,22.9693,22.986,1971143.0
2017-10-30 15:30:00,27.57,27.6,27.55,27.59,4977083.0,22.9943,23.0193,22.9776,23.011,4977083.0
2017-10-31 09:30:00,27.64,27.72,27.39,27.47,7985683.0,23.0527,23.1194,22.8442,22.9109,7985683.0
2017-10-31 10:00:00,27.46,27.61,27.45,27.6,4021014.0,22.9026,23.0277,22.8942,23.0193,4021014.0
2017-10-31 10:30:00,27.61,27.66,27.55,27.65,3004139.0,23.0277,23.0694,22.9776,23.061,3004139.0
2017-10-31 11:00:00,27.65,27.68,27.58,27.59,2800692.0,23.061,23.0861,23.0027,23.011,2800692.0
2017-10-31 11:30:00,27.58,27.59,27.48,27.5,2904828.0,23.0027,23.011,22.9193,22.9359,2904828.0
2017-10-31 12:00:00,27.51,27.55,27.46,27.48,2393059.0,22.9443,22.9776,22.9026,22.9193,2393059.0
2017-10-31 12:30:00,27.49,27.5,27.45,27.47,2204535.0,22.9276,22.9359,22.8942,22.9109,2204535.0
2017-10-31 13:00:00,27.47,27.49,27.45,27.48,1856525.0,22.9109,22.9276,22.8942,22.9193,1856525.0
2017-10-31 13:30:00,27.49,27.51,27.47,27.51,1779917.0,22.9276,22.9443,22.9109,22.9443,1779917.0
2017-10-31 14:00:00,27.5,27.51,27.41,27.46,2764693.0,22.9359,22.9443,22.8609,22.9026,2764693.0
2017-10-31 14:30:00,27.46,27.48,27.43,27.45,2491656.0,22.9026,22.9193,22.8776,22.8942,2491656.0
2017-10-31 15:00:00,27.45,27.48,27.38,27.38,3288475.0,22.8942,22.9193,22.8359,22.8359,3288475.0
2017-10-31 15:30:00,27.38,27.4,27.34,27.38,6660485.0,22.8359,22.8525,22.8025,22.8359,6660485.0
2017-11-01 09:30:00,27.64,27.73,27.54,27.7,9029078.0,23.0527,23.1278,22.9693,23.1027,9029078.0
2017-11-01 10:00:00,27.7,27.71,27.55,27.55,3513707.0,23.1027,23.1111,22.9776,22.9776,3513707.0
2017-11-01 10:30:00,27.56,27.6,27.49,27.54,3541290.0,22.986,23.0193,22.9276,22.9693,3541290.0
2017-11-01 11:00:00,27.54,27.56,27.49,27.52,3077276.0,22.9693,22.986,22.9276,22.9526,3077276.0
2017-11-01 11:30:00,27.51,27.56,27.49,27.51,2587178.0,22.9443,22.986,22.9276,22.9443,2587178.0
2017-11-01 12:00:00,27.51,27.52,27.44,27.47,1797555.0,22.9443,22.9526,22.8859,22.9109,1797555.0
2017-11-01 12:30:00,27.47,27.51,27.44,27.46,1472044.0,22.9109,22.9443,22.8859,22.9026,1472044.0
2017-11-01 13:00:00,27.47,27.47,27.4,27.45,2078863.0,22.9109,22.9109,22.8525,22.8942,2078863.0
2017-11-01 13:30:00,27.45,27.49,27.43,27.46,1375810.0,22.8942,22.9276,22.8776,22.9026,1375810.0
2017-11-01 14:00:00,27.45,27.51,27.36,27.48,4437829.0,22.8942,22.9443,22.8192,22.9193,4437829.0
2017-11-01 14:30:00,27.49,27.56,27.48,27.56,2467918.0,22.9276,22.986,22.9193,22.986,2467918.0
2017-11-01 15:00:00,27.56,27.6,27.51,27.54,2516775.0,22.986,23.0193,22.9443,22.9693,2516775.0
2017-11-01 15:30:00,27.53,27.58,27.48,27.53,4426032.0,22.961,23.0027,22.9193,22.961,4426032.0
2017-11-02 09:30:00,27.51,27.64,27.46,27.55,5060156.0,22.9443,23.0527,22.9026,22.9776,5060156.0
2017-11-02 10:00:00,27.54,27.56,27.27,27.39,7039238.0,22.9693,22.986,22.7441,22.8442,7039238.0
2017-11-02 10:30:00,27.39,27.56,27.36,27.55,3492346.0,22.8442,22.986,22.8192,22.9776,3492346.0
2017-11-02 11:00:00,27.55,27.65,27.53,27.56,3164915.0,22.9776,23.061,22.961,22.986,3164915.0
2017-11-02 11:30:00,27.56,27.59,27.49,27.58,2549942.0,22.986,23.011,22.9276,23.0027,2549942.0
2017-11-02 12:00:00,27.58,27.86,27.57,27.82,5932880.0,23.0027,23.2362,22.9943,23.2028,5932880.0
2017-11-02 12:30:00,27.81,27.94,27.78,27.92,4495297.0,23.1945,23.3029,23.1695,23.2862,4495297.0
2017-11-02 13:00:00,27.91,27.92,27.78,27.79,2993705.0,23.2779,23.2862,23.1695,23.1778,2993705.0
2017-11-02 13:30:00,27.79,27.81,27.71,27.73,3404682.0,23.1778,23.1945,23.1111,23.1278,3404682.0
2017-11-02 14:00:00,27.73,27.81,27.71,27.81,1736836.0,23.1278,23.1945,23.1111,23.1945,1736836.0
2017-11-02 14:30:00,27.8,27.83,27.72,27.73,2393106.0,23.1862,23.2112,23.1194,23.1278,2393106.0
2017-11-02 15:00:00,27.73,27.78,27.69,27.78,4012370.0,23.1278,23.1695,23.0944,23.1695,4012370.0
2017-11-02 15:30:00,27.78,27.9,27.77,27.87,7731176.0,23.1695,23.2696,23.1611,23.2445,7731176.0
2017-11-03 09:30:00,27.73,27.81,27.62,27.68,6460466.0,23.1278,23.1945,23.036,23.0861,6460466.0
2017-11-03 10:00:00,27.68,27.73,27.64,27.64,3157900.0,23.0861,23.1278,23.0527,23.0527,3157900.0
2017-11-03 10:30:00,27.64,27.75,27.64,27.75,2136353.0,23.0527,23.1444,23.0527,23.1444,2136353.0
2017-11-03 11:00:00,27.74,27.79,27.69,27.79,2472420.0,23.1361,23.1778,23.0944,23.1778,2472420.0
2017-11-03 11:30:00,27.79,27.8,27.68,27.69,2045419.0,23.1778,23.1862,23.0861,23.0944,2045419.0
2017-11-03 12:00:00,27.69,27.7,27.64,27.68,2024835.0,23.0944,23.1027,23.0527,23.0861,2024835.0
2017-11-03 12:30:00,27.68,27.75,27.66,27.69,1535266.0,23.0861,23.1444,23.0694,23.0944,1535266.0
2017-11-03 13:00:00,27.68,27.71,27.67,27.7,1019546.0,23.0861,23.1111,23.0777,23.1027,1019546.0
2017-11-03 13:30:00,27.69,27.75,27.67,27.75,1719252.0,23.0944,23.1444,23.0777,23.1444,1719252.0
2017-11-03 14:00:00,27.75,27.75,27.69,27.72,1310779.0,23.1444,23.1444,23.0944,23.1194,1310779.0
2017-11-03 14:30:00,27.73,27.75,27.71,27.71,1348074.0,23.1278,23.1444,23.1111,23.1111,1348074.0
2017-11-03 15:00:00,27.71,27.73,27.67,27.72,2126205.0,23.1111,23.1278,23.0777,23.1194,2126205.0
2017-11-03 15:30:00,27.71,27.82,27.71,27.82,6471962.0,23.1111,23.2028,23.1111,23.2028,6471962.0
2017-11-06 09:30:00,27.74,27.82,27.66,27.74,4710378.0,23.1361,23.2028,23.0694,23.1361,4710378.0
2017-11-06 10:00:00,27.73,27.73,27.63,27.64,2775446.0,23.1278,23.1278,23.0444,23.0527,2775446.0
2017-11-06 10:30:00,27.65,27.73,27.64,27.66,2432365.0,23.061,23.1278,23.0527,23.0694,2432365.0
2017-11-06 11:00:00,27.66,27.7,27.64,27.67,2576927.0,23.0694,23.1027,23.0527,23.0777,2576927.0
2017-11-06 11:30:00,27.67,27.69,27.63,27.64,2177010.0,23.0777,23.0944,23.0444,23.0527,2177010.0
2017-11-06 12:00:00,27.63,27.69,27.62,27.66,1644326.0,23.0444,23.0944,23.036,23.0694,1644326.0
2017-11-06 12:30:00,27.66,27.72,27.66,27.71,1338103.0,23.0694,23.1194,23.0694,23.1111,1338103.0
2017-11-06 13:00:00,27.72,27.74,27.68,27.68,1875042.0,23.1194,23.1361,23.0861,23.0861,1875042.0
2017-11-06 13:30:00,27.69,27.74,27.67,27.71,1946830.0,23.0944,23.1361,23.0777,23.1111,1946830.0
2017-11-06 14:00:00,27.71,27.74,27.69,27.73,1498228.0,23.1111,23.1361,23.0944,23.1278,1498228.0
2017-11-06 14:30:00,27.73,27.76,27.7,27.74,1460379.0,23.1278,23.1528,23.1027,23.1361,1460379.0
2017-11-06 15:00:00,27.74,27.79,27.73,27.77,2439717.0,23.1361,23.1778,23.1278,23.1611,2439717.0
2017-11-06 15:30:00,27.77,27.8,27.74,27.75,3508176.0,23.1611,23.1862,23.1361,23.1444,3508176.0
2017-11-07 09:30:00,27.74,27.77,27.6,27.6,6232515.0,23.1361,23.1611,23.0193,23.0193,6232515.0
2017-11-07 10:00:00,27.6,27.62,27.52,27.53,4263394.0,23.0193,23.036,22.9526,22.961,4263394.0
2017-11-07 10:30:00,27.53,27.55,27.35,27.38,7120453.0,22.961,22.9776,22.8108,22.8359,7120453.0
2017-11-07 11:00:00,27.38,27.48,27.37,27.41,3256387.0,22.8359,22.9193,22.8275,22.8609,3256387.0
2017-11-07 11:30:00,27.42,27.43,27.21,27.21,5015595.0,22.8692,22.8776,22.6941,22.6941,5015595.0
2017-11-07 12:00:00,27.21,27.26,27.03,27.08,6099453.0,22.6941,22.7358,22.5439,22.5856,6099453.0
2017-11-07 12:30:00,27.08,27.18,27.02,27.05,6279932.0,22.5856,22.669,22.5356,22.5606,6279932.0
2017-11-07 13:00:00,27.05,27.12,27.04,27.12,3431624.0,22.5606,22.619,22.5523,22.619,3431624.0
2017-11-07 13:30:00,27.12,27.18,27.07,27.09,3146899.0,22.619,22.669,22.5773,22.594,3146899.0
2017-11-07 14:00:00,27.09,27.18,27.08,27.12,2252642.0,22.594,22.669,22.5856,22.619,2252642.0
2017-11-07 14:30:00,27.11,27.16,27.04,27.05,2898578.0,22.6107,22.6524,22.5523,22.5606,2898578.0
2017-11-07 15:00:00,27.05,27.08,27.02,27.06,3699857.0,22.5606,22.5856,22.5356,22.569,3699857.0
2017-11-07 15:30:00,27.06,27.18,27.06,27.18,8525297.0,22.569,22.669,22.569,22.669,8525297.0
2017-11-08 09:30:00,26.93,26.96,26.57,26.74,14777963.0,22.4605,22.4856,22.1603,22.3021,14777963.0
2017-11-08 10:00:00,26.74,26.83,26.65,26.66,6937823.0,22.3021,22.3771,22.227,22.2354,6937823.0
2017-11-08 10:30:00,26.65,26.7,26.53,26.56,8589684.0,22.227,22.2687,22.1269,22.1519,8589684.0
2017-11-08 11:00:00,26.57,26.6,26.55,26.56,5231762.0,22.1603,22.1853,22.1436,22.1519,5231762.0
2017-11-08 11:30:00,26.55,26.62,26.49,26.61,5536170.0,22.1436,22.202,22.0936,22.1936,5536170.0
2017-11-08 12:00:00,26.62,26.87,26.61,26.83,5859225.0,22.202,22.4105,22.1936,22.3771,5859225.0
2017-11-08 12:30:00,26.83,26.85,26.72,26.84,3671147.0,22.3771,22.3938,22.2854,22.3855,3671147.0
2017-11-08 13:00:00,26.84,26.88,26.76,26.77,2563051.0,22.3855,22.4188,22.3188,22.3271,2563051.0
2017-11-08 13:30:00,26.78,26.79,26.68,26.69,2581697.0,22.3354,22.3438,22.252,22.2604,2581697.0
2017-11-08 14:00:00,26.7,26.72,26.62,26.66,3545420.0,22.2687,22.2854,22.202,22.2354,3545420.0
2017-11-08 14:30:00,26.67,26.68,26.6,26.6,3194641.0,22.2437,22.252,22.1853,22.1853,3194641.0
2017-11-08 15:00:00,26.6,26.64,26.58,26.64,4589448.0,22.1853,22.2187,22.1686,22.2187,4589448.0
2017-11-08 15:30:00,26.64,26.79,26.63,26.78,9499840.0,22.2187,22.3438,22.2103,22.3354,9499840.0
2017-11-09 09:30:00,26.49,26.6,26.42,26.51,10813285.0,22.0936,22.1853,22.0352,22.1102,10813285.0
2017-11-09 10:00:00,26.51,26.63,26.47,26.47,8461684.0,22.1102,22.2103,22.0769,22.0769,8461684.0
2017-11-09 10:30:00,26.47,26.66,26.41,26.65,6447212.0,22.0769,22.2354,22.0268,22.227,6447212.0
2017-11-09 11:00:00,26.64,26.66,26.36,26.43,9007905.0,22.2187,22.2354,21.9851,22.0435,9007905.0
2017-11-09 11:30:00,26.43,26.49,26.23,26.28,11293228.0,22.0435,22.0936,21.8767,21.9184,11293228.0
2017-11-09 12:00:00,26.28,26.39,26.17,26.18,7182042.0,21.9184,22.0102,21.8267,21.835,7182042.0
2017-11-09 12:30:00,26.19,26.34,26.12,26.32,6682419.0,21.8434,21.9685,21.785,21.9518,6682419.0
2017-11-09 13:00:00,26.32,26.35,26.22,26.33,4143333.0,21.9518,21.9768,21.8684,21.9601,4143333.0
2017-11-09 13:30:00,26.34,26.39,26.32,26.38,3388071.0,21.9685,22.0102,21.9518,22.0018,3388071.0
2017-11-09 14:00:00,26.37,26.39,26.25,26.27,5363517.0,21.9935,22.0102,21.8934,21.9101,5363517.0
2017-11-09 14:30:00,26.27,26.33,26.26,26.29,2624313.0,21.9101,21.9601,21.9017,21.9268,2624313.0
2017-11-09 15:00:00,26.29,26.4,26.27,26.39,3900127.0,21.9268,22.0185,21.9101,22.0102,3900127.0
2017-11-09 15:30:00,26.39,26.51,26.38,26.49,9904521.0,22.0102,22.1102,22.0018,22.0936,9904521.0
2017-11-10 09:30:00,26.59,26.74,26.55,26.63,7776369.0,22.177,22.3021,22.1436,22.2103,7776369.0
2017-11-10 10:00:00,26.63,26.63,26.5,26.56,4307199.0,22.2103,22.2103,22.1019,22.1519,4307199.0
2017-11-10 10:30:00,26.56,26.59,26.46,26.59,4718492.0,22.1519,22.177,22.0685,22.177,4718492.0
2017-11-10 11:00:00,26.59,26.72,26.57,26.69,5362574.0,22.177,22.2854,22.1603,22.2604,5362574.0
2017-11-10 11:30:00,26.69,26.71,26.6,26.65,2875995.0,22.2604,22.2771,22.1853,22.227,2875995.0
2017-11-10 12:00:00,26.65,26.68,26.56,26.59,2412307.0,22.227,22.252,22.1519,22.177,2412307.0
2017-11-10 12:30:00,26.6,26.66,26.58,26.66,2296262.0,22.1853,22.2354,22.1686,22.2354,2296262.0
2017-11-10 13:00:00,26.66,26.69,26.62,26.69,2177217.0,22.2354,22.2604,22.202,22.2604,2177217.0
2017-11-10 13:30:00,26.68,26.69,26.61,26.65,2290196.0,22.252,22.2604,22.1936,22.227,2290196.0
2017-11-10 14:00:00,26.65,26.67,26.6,26.63,1783582.0,22.227,22.2437,22.1853,22.2103,1783582.0
2017-11-10 14:30:00,26.63,26.66,26.59,26.61,2342414.0,22.2103,22.2354,22.177,22.1936,2342414.0
2017-11-10 15:00:00,26.61,26.61,26.53,26.55,3019641.0,22.1936,22.1936,22.1269,22.1436,3019641.0
2017-11-10 15:30:00,26.54,26.59,26.49,26.53,8755319.0,22.1353,22.177,22.0936,22.1269,8755319.0
2017-11-13 09:30:00,26.26,26.4,26.14,26.37,7800627.0,21.9017,22.0185,21.8017,21.9935,7800627.0
2017-11-13 10:00:00,26.36,26.48,26.36,26.43,7346379.0,21.9851,22.0852,21.9851,22.0435,7346379.0
2017-11-13 10:30:00,26.43,26.44,26.33,26.37,3469114.0,22.0435,22.0519,21.9601,21.9935,3469114.0
2017-11-13 11:00:00,26.36,26.41,26.34,26.37,2551109.0,21.9851,22.0268,21.9685,21.9935,2551109.0
2017-11-13 11:30:00,26.36,26.41,26.31,26.4,3073217.0,21.9851,22.0268,21.9434,22.0185,3073217.0
2017-11-13 12:00:00,26.4,26.42,26.32,26.32,3223491.0,22.0185,22.0352,21.9518,21.9518,3223491.0
2017-11-13 12:30:00,26.33,26.38,26.31,26.37,2151625.0,21.9601,22.0018,21.9434,21.9935,2151625.0
2017-11-13 13:00:00,26.38,26.4,26.32,26.39,3219039.0,22.0018,22.0185,21.9518,22.0102,3219039.0
2017-11-13 13:30:00,26.39,26.41,26.37,26.39,2379012.0,22.0102,22.0268,21.9935,22.0102,2379012.0
2017-11-13 14:00:00,26.4,26.42,26.37,26.39,2865536.0,22.0185,22.0352,21.9935,22.0102,2865536.0
2017-11-13 14:30:00,26.38,26.46,26.38,26.43,3456244.0,22.0018,22.0685,22.0018,22.0435,3456244.0
2017-11-13 15:00:00,26.43,26.44,26.4,26.42,2533785.0,22.0435,22.0519,22.0185,22.0352,2533785.0
2017-11-13 15:30:00,26.42,26.43,26.36,26.4,6846983.0,22.0352,22.0435,21.9851,22.0185,6846983.0
2017-11-14 09:30:00,26.26,26.35,26.19,26.21,6461483.0,21.9017,21.9768,21.8434,21.86,6461483.0
2017-11-14 10:00:00,26.21,26.23,26.08,26.19,7115909.0,21.86,21.8767,21.7516,21.8434,7115909.0
2017-11-14 10:30:00,26.19,26.27,26.14,26.25,3143650.0,21.8434,21.9101,21.8017,21.8934,3143650.0
2017-11-14 11:00:00,26.24,26.28,26.18,26.2,2894193.0,21.8851,21.9184,21.835,21.8517,2894193.0
2017-11-14 11:30:00,26.2,26.22,26.13,26.19,2372271.0,21.8517,21.8684,21.7933,21.8434,2372271.0
2017-11-14 12:00:00,26.18,26.21,26.16,26.17,1389573.0,21.835,21.86,21.8183,21.8267,1389573.0
2017-11-14 12:30:00,26.16,26.22,26.09,26.11,2544891.0,21.8183,21.8684,21.76,21.7766,2544891.0
2017-11-14 13:00:00,26.11,26.16,26.08,26.15,1861170.0,21.7766,21.8183,21.7516,21.81,1861170.0
2017-11-14 13:30:00,26.14,26.16,26.09,26.14,2066097.0,21.8017,21.8183,21.76,21.8017,2066097.0
2017-11-14 14:00:00,26.14,26.18,26.11,26.18,2505830.0,21.8017,21.835,21.7766,21.835,2505830.0
2017-11-14 14:30:00,26.18,26.21,26.15,26.19,1970359.0,21.835,21.86,21.81,21.8434,1970359.0
2017-11-14 15:00:00,26.19,26.23,26.18,26.21,2154605.0,21.8434,21.8767,21.835,21.86,2154605.0
2017-11-14 15:30:00,26.21,26.28,26.18,26.24,7613368.0,21.86,21.9184,21.835,21.8851,7613368.0
2017-11-15 09:30:00,25.99,26.23,25.81,26.14,13309277.0,21.6765,21.8767,21.5264,21.8017,13309277.0
2017-11-15 10:00:00,26.14,26.47,26.14,26.36,10230273.0,21.8017,22.0769,21.8017,21.9851,10230273.0
2017-11-15 10:30:00,26.37,26.51,26.35,26.5,4726730.0,21.9935,22.1102,21.9768,22.1019,4726730.0
2017-11-15 11:00:00,26.5,26.79,26.49,26.76,7131611.0,22.1019,22.3438,22.0936,22.3188,7131611.0
2017-11-15 11:30:00,26.75,26.81,26.71,26.77,7623107.0,22.3104,22.3605,22.2771,22.3271,7623107.0
2017-11-15 12:00:00,26.77,26.78,26.65,26.78,5138065.0,22.3271,22.3354,22.227,22.3354,5138065.0
2017-11-15 12:30:00,26.78,26.8,26.72,26.79,2775759.0,22.3354,22.3521,22.2854,22.3438,2775759.0
2017-11-15 13:00:00,26.78,26.86,26.77,26.81,4241714.0,22.3354,22.4022,22.3271,22.3605,4241714.0
2017-11-15 13:30:00,26.82,26.85,26.68,26.7,3614974.0,22.3688,22.3938,22.252,22.2687,3614974.0
2017-11-15 14:00:00,26.7,26.79,26.66,26.77,3441361.0,22.2687,22.3438,22.2354,22.3271,3441361.0
2017-11-15 14:30:00,26.77,26.84,26.74,26.8,3229969.0,22.3271,22.3855,22.3021,22.3521,3229969.0
2017-11-15 15:00:00,26.81,26.84,26.74,26.75,4125630.0,22.3605,22.3855,22.3021,22.3104,4125630.0
2017-11-15 15:30:00,26.74,26.93,26.74,26.8,14162509.0,22.3021,22.4605,22.3021,22.3521,14162509.0
2017-11-16 09:30:00,26.91,27.05,26.77,26.89,10269865.0,22.4439,22.5606,22.3271,22.4272,10269865.0
2017-11-16 10:00:00,26.89,26.93,26.76,26.83,5860467.0,22.4272,22.4605,22.3188,22.3771,5860467.0
2017-11-16 10:30:00,26.84,26.99,26.82,26.96,4505307.0,22.3855,22.5106,22.3688,22.4856,4505307.0
2017-11-16 11:00:00,26.95,26.96,26.8,26.83,2844801.0,22.4772,22.4856,22.3521,22.3771,2844801.0
2017-11-16 11:30:00,26.83,26.88,26.79,26.88,2925801.0,22.3771,22.4188,22.3438,22.4188,2925801.0
2017-11-16 12:00:00,26.87,26.92,26.84,26.89,2389831.0,22.4105,22.4522,22.3855,22.4272,2389831.0
2017-11-16 12:30:00,26.89,26.9,26.84,26.88,1491343.0,22.4272,22.4355,22.3855,22.4188,1491343.0
2017-11-16 13:00:00,26.88,26.91,26.83,26.84,2191580.0,22.4188,22.4439,22.3771,22.3855,2191580.0
2017-11-16 13:30:00,26.85,26.86,26.82,26.85,1479337.0,22.3938,22.4022,22.3688,22.3938,1479337.0
2017-11-16 14:00:00,26.86,26.9,26.83,26.85,2289932.0,22.4022,22.4355,22.3771,22.3938,2289932.0
2017-11-16 14:30:00,26.85,26.88,26.82,26.85,2539349.0,22.3938,22.4188,22.3688,22.3938,2539349.0
2017-11-16 15:00:00,26.85,26.85,26.8,26.81,2384621.0,22.3938,22.3938,22.3521,22.3605,2384621.0
2017-11-16 15:30:00,26.81,26.82,26.74,26.76,7561661.0,22.3605,22.3688,22.3021,22.3188,7561661.0
2017-11-17 09:30:00,26.51,26.73,26.44,26.57,8603985.0,22.1102,22.2937,22.0519,22.1603,8603985.0
2017-11-17 10:00:00,26.57,26.6,26.45,26.6,5193562.0,22.1603,22.1853,22.0602,22.1853,5193562.0
2017-11-17 10:30:00,26.6,26.72,26.58,26.64,4350872.0,22.1853,22.2854,22.1686,22.2187,4350872.0
2017-11-17 11:00:00,26.64,26.68,26.6,26.64,2503619.0,22.2187,22.252,22.1853,22.2187,2503619.0
2017-11-17 11:30:00,26.64,26.69,26.62,26.68,1957914.0,22.2187,22.2604,22.202,22.252,1957914.0
2017-11-17 12:00:00,26.68,26.73,26.64,26.73,1722905.0,22.252,22.2937,22.2187,22.2937,1722905.0
2017-11-17 12:30:00,26.72,26.73,26.63,26.66,2596443.0,22.2854,22.2937,22.2103,22.2354,2596443.0
2017-11-17 13:00:00,26.66,26.66,26.58,26.62,2641858.0,22.2354,22.2354,22.1686,22.202,2641858.0
2017-11-17 13:30:00,26.62,26.67,26.6,26.65,1634245.0,22.202,22.2437,22.1853,22.227,1634245.0
2017-11-17 14:00:00,26.65,26.71,26.64,26.7,1559663.0,22.227,22.2771,22.2187,22.2687,1559663.0
2017-11-17 14:30:00,26.71,26.71,26.65,26.69,1680722.0,22.2771,22.2771,22.227,22.2604,1680722.0
2017-11-17 15:00:00,26.69,26.7,26.62,26.62,2193708.0,22.2604,22.2687,22.202,22.202,2193708.0
2017-11-17 15:30:00,26.62,26.66,26.59,26.61,6387502.0,22.202,22.2354,22.177,22.1936,6387502.0
2017-11-20 09:30:00,26.74,26.75,26.54,26.59,6817529.0,22.3021,22.3104,22.1353,22.177,6817529.0
2017-11-20 10:00:00,26.59,26.69,26.56,26.67,3790169.0,22.177,22.2604,22.1519,22.2437,3790169.0
2017-11-20 10:30:00,26.67,26.73,26.63,26.71,3591994.0,22.2437,22.2937,22.2103,22.2771,3591994.0
2017-11-20 11:00:00,26.71,26.72,26.65,26.69,2245148.0,22.2771,22.2854,22.227,22.2604,2245148.0
2017-11-20 11:30:00,26.69,26.73,26.68,26.71,1811988.0,22.2604,22.2937,22.252,22.2771,1811988.0
2017-11-20 12:00:00,26.71,26.75,26.71,26.73,1720101.0,22.2771,22.3104,22.2771,22.2937,1720101.0
2017-11-20 12:30:00,26.73,26.83,26.71,26.82,2730987.0,22.2937,22.3771,22.2771,22.3688,2730987.0
2017-11-20 13:00:00,26.82,26.84,26.79,26.83,2255934.0,22.3688,22.3855,22.3438,22.3771,2255934.0
2017-11-20 13:30:00,26.83,26.84,26.8,26.82,1482621.0,22.3771,22.3855,22.3521,22.3688,1482621.0
2017-11-20 14:00:00,26.82,26.82,26.78,26.8,1834665.0,22.3688,22.3688,22.3354,22.3521,1834665.0
2017-11-20 14:30:00,26.81,26.83,26.78,26.79,1717859.0,22.3605,22.3771,22.3354,22.3438,1717859.0
2017-11-20 15:00:00,26.79,26.8,26.73,26.73,2243901.0,22.3438,22.3521,22.2937,22.2937,2243901.0
2017-11-20 15:30:00,26.74,26.78,26.72,26.73,5596837.0,22.3021,22.3354,22.2854,22.2937,5596837.0
2017-11-21 09:30:00,26.8,26.86,26.72,26.76,6671093.0,22.3521,22.4022,22.2854,22.3188,6671093.0
2017-11-21 10:00:00,26.76,26.78,26.72,26.78,3774150.0,22.3188,22.3354,22.2854,22.3354,3774150.0
2017-11-21 10:30:00,26.78,26.8,26.76,26.79,2509194.0,22.3354,22.3521,22.3188,22.3438,2509194.0
2017-11-21 11:00:00,26.79,26.8,26.69,26.69,2844999.0,22.3438,22.3521,22.2604,22.2604,2844999.0
2017-11-21 11:30:00,26.7,26.75,26.69,26.7,2200536.0,22.2687,22.3104,22.2604,22.2687,2200536.0
2017-11-21 12:00:00,26.71,26.77,26.7,26.74,1416238.0,22.2771,22.3271,22.2687,22.3021,1416238.0
2017-11-21 12:30:00,26.75,26.78,26.73,26.74,2100601.0,22.3104,22.3354,22.2937,22.3021,2100601.0
2017-11-21 13:00:00,26.74,26.76,26.73,26.73,2145626.0,22.3021,22.3188,22.2937,22.2937,2145626.0
2017-11-21 13:30:00,26.74,26.76,26.73,26.74,1719834.0,22.3021,22.3188,22.2937,22.3021,1719834.0
2017-11-21 14:00:00,26.74,26.75,26.71,26.73,1288553.0,22.3021,22.3104,22.2771,22.2937,1288553.0
2017-11-21 14:30:00,26.73,26.75,26.69,26.74,1939479.0,22.2937,22.3104,22.2604,22.3021,1939479.0
2017-11-21 15:00:00,26.74,26.75,26.69,26.73,1976347.0,22.3021,22.3104,22.2604,22.2937,1976347.0
2017-11-21 15:30:00,26.73,26.81,26.71,26.76,9022862.0,22.2937,22.3605,22.2771,22.3188,9022862.0
2017-11-22 09:30:00,26.77,26.9,26.72,26.8,4216722.0,22.3271,22.4355,22.2854,22.3521,4216722.0
2017-11-22 10:00:00,26.8,26.84,26.71,26.71,2800297.0,22.3521,22.3855,22.2771,22.2771,2800297.0
2017-11-22 10:30:00,26.71,26.73,26.65,26.69,5145909.0,22.2771,22.2937,22.227,22.2604,5145909.0
2017-11-22 11:00:00,26.69,26.7,26.62,26.63,2632109.0,22.2604,22.2687,22.202,22.2103,2632109.0
2017-11-22 11:30:00,26.63,26.66,26.59,26.65,1925745.0,22.2103,22.2354,22.177,22.227,1925745.0
2017-11-22 12:00:00,26.65,26.69,26.63,26.69,1680977.0,22.227,22.2604,22.2103,22.2604,1680977.0
2017-11-22 12:30:00,26.68,26.71,26.66,26.7,2380668.0,22.252,22.2771,22.2354,22.2687,2380668.0
2017-11-22 13:00:00,26.69,26.71,26.65,26.7,1271734.0,22.2604,22.2771,22.227,22.2687,1271734.0
2017-11-22 13:30:00,26.7,26.72,26.66,26.7,2343744.0,22.2687,22.2854,22.2354,22.2687,2343744.0
2017-11-22 14:00:00,26.7,26.7,26.65,26.65,1445807.0,22.2687,22.2687,22.227,22.227,1445807.0
2017-11-22 14:30:00,26.66,26.69,26.65,26.66,989498.0,22.2354,22.2604,22.227,22.2354,989498.0
2017-11-22 15:00:00,26.65,26.69,26.65,26.69,1206767.0,22.227,22.2604,22.227,22.2604,1206767.0
2017-11-22 15:30:00,26.69,26.7,26.65,26.65,5218214.0,22.2604,22.2687,22.227,22.227,5218214.0
2017-11-24 09:30:00,26.72,26.74,26.64,26.66,2775936.0,22.2854,22.3021,22.2187,22.2354,2775936.0
2017-11-24 10:00:00,26.66,26.7,26.65,26.67,1451060.0,22.2354,22.2687,22.227,22.2437,1451060.0
2017-11-24 10:30:00,26.66,26.68,26.6,26.64,1869508.0,22.2354,22.252,22.1853,22.2187,1869508.0
2017-11-24 11:00:00,26.64,26.68,26.61,26.63,1218642.0,22.2187,22.252,22.1936,22.2103,1218642.0
2017-11-24 11:30:00,26.62,26.64,26.61,26.63,963417.0,22.202,22.2187,22.1936,22.2103,963417.0
2017-11-24 12:00:00,26.64,26.65,26.61,26.63,1110701.0,22.2187,22.227,22.1936,22.2103,1110701.0
2017-11-24 12:30:00,26.63,26.65,26.57,26.58,2816234.0,22.2103,22.227,22.1603,22.1686,2816234.0
2017-11-27 09:30:00,26.52,26.92,26.51,26.78,7092745.0,22.1186,22.4522,22.1102,22.3354,7092745.0
2017-11-27 10:00:00,26.79,26.84,26.75,26.77,2882619.0,22.3438,22.3855,22.3104,22.3271,2882619.0
2017-11-27 10:30:00,26.77,26.82,26.75,26.78,2477760.0,22.3271,22.3688,22.3104,22.3354,2477760.0
2017-11-27 11:00:00,26.79,26.79,26.64,26.64,2536997.0,22.3438,22.3438,22.2187,22.2187,2536997.0
2017-11-27 11:30:00,26.64,26.7,26.62,26.68,2231968.0,22.2187,22.2687,22.202,22.252,2231968.0
2017-11-27 12:00:00,26.68,26.68,26.58,26.6,2484321.0,22.252,22.252,22.1686,22.1853,2484321.0
2017-11-27 12:30:00,26.6,26.64,26.57,26.59,2188869.0,22.1853,22.2187,22.1603,22.177,2188869.0
2017-11-27 13:00:00,26.6,26.66,26.59,26.62,1464908.0,22.1853,22.2354,22.177,22.202,1464908.0
2017-11-27 13:30:00,26.62,26.69,26.59,26.69,1483174.0,22.202,22.2604,22.177,22.2604,1483174.0
2017-11-27 14:00:00,26.69,26.69,26.64,26.64,1139022.0,22.2604,22.2604,22.2187,22.2187,1139022.0
2017-11-27 14:30:00,26.64,26.66,26.6,26.62,1290571.0,22.2187,22.2354,22.1853,22.202,1290571.0
2017-11-27 15:00:00,26.61,26.64,26.58,26.62,2155076.0,22.1936,22.2187,22.1686,22.202,2155076.0
2017-11-27 15:30:00,26.62,26.62,26.59,26.6,4469665.0,22.202,22.202,22.177,22.1853,4469665.0
2017-11-28 09:30:00,26.62,26.69,26.56,26.69,4592671.0,22.202,22.2604,22.1519,22.2604,4592671.0
2017-11-28 10:00:00,26.69,26.76,26.66,26.7,3417325.0,22.2604,22.3188,22.2354,22.2687,3417325.0
2017-11-28 10:30:00,26.71,26.8,26.7,26.8,3039506.0,22.2771,22.3521,22.2687,22.3521,3039506.0
2017-11-28 11:00:00,26.79,26.88,26.78,26.88,4007259.0,22.3438,22.4188,22.3354,22.4188,4007259.0
2017-11-28 11:30:00,26.88,26.99,26.87,26.99,7209285.0,22.4188,22.5106,22.4105,22.5106,7209285.0
2017-11-28 12:00:00,26.98,27.18,26.98,27.15,5774839.0,22.5022,22.669,22.5022,22.644,5774839.0
2017-11-28 12:30:00,27.16,27.28,27.13,27.27,4132389.0,22.6524,22.7525,22.6273,22.7441,4132389.0
2017-11-28 13:00:00,27.28,27.34,27.15,27.2,7103501.0,22.7525,22.8025,22.644,22.6857,7103501.0
2017-11-28 13:30:00,27.21,27.32,27.16,27.18,5234155.0,22.6941,22.7858,22.6524,22.669,5234155.0
2017-11-28 14:00:00,27.18,27.26,27.11,27.25,4313308.0,22.669,22.7358,22.6107,22.7274,4313308.0
2017-11-28 14:30:00,27.26,27.5,27.25,27.48,6832195.0,22.7358,22.9359,22.7274,22.9193,6832195.0
2017-11-28 15:00:00,27.47,27.7,27.44,27.6,10927907.0,22.9109,23.1027,22.8859,23.0193,10927907.0
2017-11-28 15:30:00,27.6,27.67,27.49,27.63,18169659.0,23.0193,23.0777,22.9276,23.0444,18169659.0
2017-11-29 09:30:00,28.02,28.3,27.84,28.25,22086258.0,23.3696,23.6032,23.2195,23.5615,22086258.0
2017-11-29 10:00:00,28.25,28.37,28.03,28.22,14172686.0,23.5615,23.6615,23.378,23.5364,14172686.0
2017-11-29 10:30:00,28.22,28.43,28.18,28.42,10199050.0,23.5364,23.7116,23.5031,23.7033,10199050.0
2017-11-29 11:00:00,28.43,28.47,28.36,28.42,7577687.0,23.7116,23.745,23.6532,23.7033,7577687.0
2017-11-29 11:30:00,28.42,28.49,28.12,28.12,9333149.0,23.7033,23.7616,23.453,23.453,9333149.0
2017-11-29 12:00:00,28.12,28.28,28.11,28.19,5396569.0,23.453,23.5865,23.4447,23.5114,5396569.0
2017-11-29 12:30:00,28.2,28.25,28.11,28.22,4452126.0,23.5198,23.5615,23.4447,23.5364,4452126.0
2017-11-29 13:00:00,28.22,28.23,28.13,28.14,3013206.0,23.5364,23.5448,23.4614,23.4697,3013206.0
2017-11-29 13:30:00,28.15,28.15,27.92,28.02,5973960.0,23.4781,23.4781,23.2862,23.3696,5973960.0
2017-11-29 14:00:00,28.02,28.14,28.01,28.14,5511778.0,23.3696,23.4697,23.3613,23.4697,5511778.0
2017-11-29 14:30:00,28.14,28.22,28.12,28.21,5251573.0,23.4697,23.5364,23.453,23.5281,5251573.0
2017-11-29 15:00:00,28.21,28.28,28.17,28.19,4641001.0,23.5281,23.5865,23.4947,23.5114,4641001.0
2017-11-29 15:30:00,28.19,28.29,28.13,28.27,10720644.0,23.5114,23.5948,23.4614,23.5781,10720644.0
2017-11-30 09:30:00,28.62,28.66,28.21,28.22,18929375.0,23.9717,24.0052,23.6283,23.6367,18929375.0
2017-11-30 10:00:00,28.21,28.42,28.13,28.38,7974670.0,23.6283,23.8042,23.5613,23.7707,7974670.0
2017-11-30 10:30:00,28.39,28.54,28.32,28.5,6693103.0,23.7791,23.9047,23.7205,23.8712,6693103.0
2017-11-30 11:00:00,28.5,28.66,28.49,28.52,9037923.0,23.8712,24.0052,23.8629,23.888,9037923.0
2017-11-30 11:30:00,28.52,28.62,28.41,28.51,5829888.0,23.888,23.9717,23.7958,23.8796,5829888.0
2017-11-30 12:00:00,28.52,28.63,28.51,28.59,5035091.0,23.888,23.9801,23.8796,23.9466,5035091.0
2017-11-30 12:30:00,28.58,28.66,28.58,28.64,6732941.0,23.9382,24.0052,23.9382,23.9885,6732941.0
2017-11-30 13:00:00,28.64,28.72,28.55,28.55,7201295.0,23.9885,24.0555,23.9131,23.9131,7201295.0
2017-11-30 13:30:00,28.55,28.57,28.3,28.37,6266673.0,23.9131,23.9299,23.7037,23.7623,6266673.0
2017-11-30 14:00:00,28.37,28.45,28.35,28.44,3718289.0,23.7623,23.8294,23.7456,23.821,3718289.0
2017-11-30 14:30:00,28.45,28.45,28.26,28.27,4062522.0,23.8294,23.8294,23.6702,23.6786,4062522.0
2017-11-30 15:00:00,28.27,28.33,28.08,28.32,8353515.0,23.6786,23.7288,23.5194,23.7205,8353515.0
2017-11-30 15:30:00,28.32,28.4,28.17,28.18,12685710.0,23.7205,23.7875,23.5948,23.6032,12685710.0
2017-12-01 09:30:00,28.25,28.35,28.0,28.08,10502609.0,23.6618,23.7456,23.4524,23.5194,10502609.0
2017-12-01 10:00:00,28.08,28.42,27.97,28.39,9497152.0,23.5194,23.8042,23.4273,23.7791,9497152.0
2017-12-01 10:30:00,28.39,28.51,28.37,28.43,7305599.0,23.7791,23.8796,23.7623,23.8126,7305599.0
2017-12-01 11:00:00,28.43,28.51,27.6,27.71,19838211.0,23.8126,23.8796,23.1174,23.2095,19838211.0
2017-12-01 11:30:00,27.71,28.14,27.5,28.1,19322069.0,23.2095,23.5697,23.0336,23.5362,19322069.0
2017-12-01 12:00:00,28.1,28.23,27.9,27.99,10598229.0,23.5362,23.6451,23.3687,23.4441,10598229.0
2017-12-01 12:30:00,27.99,28.07,27.92,28.03,5586652.0,23.4441,23.5111,23.3854,23.4776,5586652.0
2017-12-01 13:00:00,28.03,28.12,27.96,28.1,4314847.0,23.4776,23.5529,23.4189,23.5362,4314847.0
2017-12-01 13:30:00,28.1,28.17,28.0,28.05,3861772.0,23.5362,23.5948,23.4524,23.4943,3861772.0
2017-12-01 14:00:00,28.06,28.08,27.98,27.99,3558754.0,23.5027,23.5194,23.4357,23.4441,3558754.0
2017-12-01 14:30:00,27.99,28.02,27.79,27.84,6146672.0,23.4441,23.4692,23.2765,23.3184,6146672.0
2017-12-01 15:00:00,27.84,27.96,27.8,27.94,7930325.0,23.3184,23.4189,23.2849,23.4022,7930325.0
2017-12-01 15:30:00,27.95,28.12,27.94,28.1,12338073.0,23.4106,23.5529,23.4022,23.5362,12338073.0
2017-12-04 09:30:00,28.85,29.2,28.82,29.07,31281313.0,24.1644,24.4575,24.1393,24.3487,31281313.0
2017-12-04 10:00:00,29.08,29.18,28.95,29.09,15943040.0,24.357,24.4408,24.2481,24.3654,15943040.0
2017-12-04 10:30:00,29.09,29.17,29.0,29.05,10230949.0,24.3654,24.4324,24.29,24.3319,10230949.0
2017-12-04 11:00:00,29.06,29.16,29.03,29.05,7730480.0,24.3403,24.424,24.3152,24.3319,7730480.0
2017-12-04 11:30:00,29.06,29.2,29.03,29.19,5954260.0,24.3403,24.4575,24.3152,24.4492,5954260.0
2017-12-04 12:00:00,29.18,29.25,29.17,29.18,5446324.0,24.4408,24.4994,24.4324,24.4408,5446324.0
2017-12-04 12:30:00,29.18,29.25,29.11,29.23,5815675.0,24.4408,24.4994,24.3822,24.4827,5815675.0
2017-12-04 13:00:00,29.23,29.29,29.2,29.21,5284435.0,24.4827,24.5329,24.4575,24.4659,5284435.0
2017-12-04 13:30:00,29.22,29.3,29.19,29.3,6228696.0,24.4743,24.5413,24.4492,24.5413,6228696.0
2017-12-04 14:00:00,29.3,29.31,29.15,29.19,6351041.0,24.5413,24.5497,24.4157,24.4492,6351041.0
2017-12-04 14:30:00,29.2,29.2,29.1,29.15,7418031.0,24.4575,24.4575,24.3738,24.4157,7418031.0
2017-12-04 15:00:00,29.14,29.14,29.01,29.03,7444842.0,24.4073,24.4073,24.2984,24.3152,7444842.0
2017-12-04 15:30:00,29.03,29.11,28.96,29.06,14993697.0,24.3152,24.3822,24.2565,24.3403,14993697.0
2017-12-05 09:30:00,29.27,29.27,28.91,29.01,16736818.0,24.5162,24.5162,24.2146,24.2984,16736818.0
2017-12-05 10:00:00,29.01,29.2,28.96,29.18,7912208.0,24.2984,24.4575,24.2565,24.4408,7912208.0
2017-12-05 10:30:00,29.18,29.19,29.04,29.17,6431812.0,24.4408,24.4492,24.3235,24.4324,6431812.0
2017-12-05 11:00:00,29.18,29.25,29.15,29.23,5775533.0,24.4408,24.4994,24.4157,24.4827,5775533.0
2017-12-05 11:30:00,29.23,29.3,29.15,29.18,5478347.0,24.4827,24.5413,24.4157,24.4408,5478347.0
2017-12-05 12:00:00,29.17,29.22,29.1,29.13,3275762.0,24.4324,24.4743,24.3738,24.3989,3275762.0
2017-12-05 12:30:00,29.13,29.17,29.07,29.08,2675507.0,24.3989,24.4324,24.3487,24.357,2675507.0
2017-12-05 13:00:00,29.08,29.23,29.05,29.2,3826696.0,24.357,24.4827,24.3319,24.4575,3826696.0
2017-12-05 13:30:00,29.2,29.22,29.14,29.18,1941263.0,24.4575,24.4743,24.4073,24.4408,1941263.0
2017-12-05 14:00:00,29.18,29.25,29.11,29.13,3616752.0,24.4408,24.4994,24.3822,24.3989,3616752.0
2017-12-05 14:30:00,29.12,29.13,29.04,29.07,7307924.0,24.3905,24.3989,24.3235,24.3487,7307924.0
2017-12-05 15:00:00,29.07,29.1,28.98,29.04,6383028.0,24.3487,24.3738,24.2733,24.3235,6383028.0
2017-12-05 15:30:00,29.03,29.05,28.85,28.93,9976000.0,24.3152,24.3319,24.1644,24.2314,9976000.0
2017-12-06 09:30:00,28.73,28.84,28.57,28.71,11012632.0,24.0639,24.156,23.9299,24.0471,11012632.0
2017-12-06 10:00:00,28.71,28.79,28.66,28.75,6594644.0,24.0471,24.1141,24.0052,24.0806,6594644.0
2017-12-06 10:30:00,28.76,28.97,28.74,28.93,5552213.0,24.089,24.2649,24.0723,24.2314,5552213.0
2017-12-06 11:00:00,28.92,28.95,28.8,28.84,3040618.0,24.223,24.2481,24.1225,24.156,3040618.0
2017-12-06 11:30:00,28.85,28.87,28.77,28.77,2196898.0,24.1644,24.1811,24.0974,24.0974,2196898.0
2017-12-06 12:00:00,28.77,28.78,28.68,28.71,3100979.0,24.0974,24.1058,24.022,24.0471,3100979.0
2017-12-06 12:30:00,28.7,28.83,28.69,28.82,2658694.0,24.0387,24.1476,24.0304,24.1393,2658694.0
2017-12-06 13:00:00,28.83,28.84,28.77,28.8,1886531.0,24.1476,24.156,24.0974,24.1225,1886531.0
2017-12-06 13:30:00,28.8,28.85,28.77,28.79,2036159.0,24.1225,24.1644,24.0974,24.1141,2036159.0
2017-12-06 14:00:00,28.79,28.86,28.77,28.85,2031808.0,24.1141,24.1728,24.0974,24.1644,2031808.0
2017-12-06 14:30:00,28.85,28.89,28.83,28.86,2154338.0,24.1644,24.1979,24.1476,24.1728,2154338.0
2017-12-06 15:00:00,28.86,28.89,28.76,28.77,2032273.0,24.1728,24.1979,24.089,24.0974,2032273.0
2017-12-06 15:30:00,28.77,28.78,28.61,28.65,9545733.0,24.0974,24.1058,23.9634,23.9969,9545733.0
2017-12-07 09:30:00,28.45,28.61,28.37,28.46,10168635.0,23.8294,23.9634,23.7623,23.8377,10168635.0
2017-12-07 10:00:00,28.46,28.56,28.4,28.51,5266331.0,23.8377,23.9215,23.7875,23.8796,5266331.0
2017-12-07 10:30:00,28.51,28.74,28.48,28.73,6639869.0,23.8796,24.0723,23.8545,24.0639,6639869.0
2017-12-07 11:00:00,28.73,28.78,28.61,28.74,4663282.0,24.0639,24.1058,23.9634,24.0723,4663282.0
2017-12-07 11:30:00,28.74,28.78,28.71,28.77,4793178.0,24.0723,24.1058,24.0471,24.0974,4793178.0
2017-12-07 12:00:00,28.77,28.87,28.71,28.81,4163777.0,24.0974,24.1811,24.0471,24.1309,4163777.0
2017-12-07 12:30:00,28.81,28.93,28.8,28.93,3389868.0,24.1309,24.2314,24.1225,24.2314,3389868.0
2017-12-07 13:00:00,28.93,28.97,28.89,28.95,3384449.0,24.2314,24.2649,24.1979,24.2481,3384449.0
2017-12-07 13:30:00,28.94,28.95,28.82,28.83,3133280.0,24.2398,24.2481,24.1393,24.1476,3133280.0
2017-12-07 14:00:00,28.83,28.93,28.82,28.93,4312570.0,24.1476,24.2314,24.1393,24.2314,4312570.0
2017-12-07 14:30:00,28.92,28.94,28.79,28.82,4632188.0,24.223,24.2398,24.1141,24.1393,4632188.0
2017-12-07 15:00:00,28.82,28.92,28.78,28.88,4466726.0,24.1393,24.223,24.1058,24.1895,4466726.0
2017-12-07 15:30:00,28.87,28.89,28.69,28.78,8145861.0,24.1811,24.1979,24.0304,24.1058,8145861.0
2017-12-08 09:30:00,29.08,29.09,28.76,28.81,11427813.0,24.357,24.3654,24.089,24.1309,11427813.0
2017-12-08 10:00:00,28.81,28.87,28.77,28.85,4390741.0,24.1309,24.1811,24.0974,24.1644,4390741.0
2017-12-08 10:30:00,28.85,28.88,28.83,28.87,3219259.0,24.1644,24.1895,24.1476,24.1811,3219259.0
2017-12-08 11:00:00,28.87,28.94,28.86,28.93,3106243.0,24.1811,24.2398,24.1728,24.2314,3106243.0
2017-12-08 11:30:00,28.93,29.01,28.91,29.01,3314036.0,24.2314,24.2984,24.2146,24.2984,3314036.0
2017-12-08 12:00:00,29.01,29.03,28.96,28.96,2799487.0,24.2984,24.3152,24.2565,24.2565,2799487.0
2017-12-08 12:30:00,28.96,29.02,28.96,29.0,2055798.0,24.2565,24.3068,24.2565,24.29,2055798.0
2017-12-08 13:00:00,28.99,29.03,28.98,29.02,1630776.0,24.2816,24.3152,24.2733,24.3068,1630776.0
2017-12-08 13:30:00,29.01,29.07,29.0,29.01,2866050.0,24.2984,24.3487,24.29,24.2984,2866050.0
2017-12-08 14:00:00,29.0,29.02,28.94,28.96,3063093.0,24.29,24.3068,24.2398,24.2565,3063093.0
2017-12-08 14:30:00,28.96,29.02,28.94,29.02,2922565.0,24.2565,24.3068,24.2398,24.3068,2922565.0
2017-12-08 15:00:00,29.01,29.03,28.97,28.98,2831060.0,24.2984,24.3152,24.2649,24.2733,2831060.0
2017-12-08 15:30:00,28.99,29.05,28.97,29.05,8542612.0,24.2816,24.3319,24.2649,24.3319,8542612.0
2017-12-11 09:30:00,29.05,29.17,28.97,29.12,7069419.0,24.3319,24.4324,24.2649,24.3905,7069419.0
2017-12-11 10:00:00,29.12,29.15,28.99,29.01,5725536.0,24.3905,24.4157,24.2816,24.2984,5725536.0
2017-12-11 10:30:00,29.01,29.11,28.98,29.03,3064243.0,24.2984,24.3822,24.2733,24.3152,3064243.0
2017-12-11 11:00:00,29.03,29.04,28.96,29.01,3671838.0,24.3152,24.3235,24.2565,24.2984,3671838.0
2017-12-11 11:30:00,29.01,29.03,28.91,28.92,3867346.0,24.2984,24.3152,24.2146,24.223,3867346.0
2017-12-11 12:00:00,28.93,28.97,28.91,28.94,2452816.0,24.2314,24.2649,24.2146,24.2398,2452816.0
2017-12-11 12:30:00,28.95,29.0,28.93,28.98,2290490.0,24.2481,24.29,24.2314,24.2733,2290490.0
2017-12-11 13:00:00,28.99,29.06,28.98,29.02,2550546.0,24.2816,24.3403,24.2733,24.3068,2550546.0
2017-12-11 13:30:00,29.02,29.07,28.98,29.05,3321679.0,24.3068,24.3487,24.2733,24.3319,3321679.0
2017-12-11 14:00:00,29.04,29.05,29.01,29.04,1727647.0,24.3235,24.3319,24.2984,24.3235,1727647.0
2017-12-11 14:30:00,29.04,29.04,29.0,29.01,2470171.0,24.3235,24.3235,24.29,24.2984,2470171.0
2017-12-11 15:00:00,29.01,29.05,28.93,28.94,2605808.0,24.2984,24.3319,24.2314,24.2398,2605808.0
2017-12-11 15:30:00,28.94,28.99,28.9,28.95,6855460.0,24.2398,24.2816,24.2063,24.2481,6855460.0
2017-12-12 09:30:00,29.05,29.07,28.91,28.96,6765452.0,24.3319,24.3487,24.2146,24.2565,6765452.0
2017-12-12 10:00:00,28.96,29.09,28.92,29.05,4554644.0,24.2565,24.3654,24.223,24.3319,4554644.0
2017-12-12 10:30:00,29.05,29.14,29.02,29.11,4337879.0,24.3319,24.4073,24.3068,24.3822,4337879.0
2017-12-12 11:00:00,29.11,29.2,29.07,29.19,4593430.0,24.3822,24.4575,24.3487,24.4492,4593430.0
2017-12-12 11:30:00,29.2,29.33,29.19,29.3,5488732.0,24.4575,24.5664,24.4492,24.5413,5488732.0
2017-12-12 12:00:00,29.3,29.38,29.26,29.27,5870392.0,24.5413,24.6083,24.5078,24.5162,5870392.0
2017-12-12 12:30:00,29.27,29.36,29.26,29.36,4606932.0,24.5162,24.5916,24.5078,24.5916,4606932.0
2017-12-12 13:00:00,29.36,29.44,29.34,29.43,3065140.0,24.5916,24.6586,24.5748,24.6502,3065140.0
2017-12-12 13:30:00,29.43,29.47,29.39,29.42,3149694.0,24.6502,24.6837,24.6167,24.6418,3149694.0
2017-12-12 14:00:00,29.42,29.5,29.41,29.47,3968706.0,24.6418,24.7088,24.6334,24.6837,3968706.0
2017-12-12 14:30:00,29.47,29.47,29.37,29.38,3427348.0,24.6837,24.6837,24.5999,24.6083,3427348.0
2017-12-12 15:00:00,29.37,29.43,29.3,29.43,6108614.0,24.5999,24.6502,24.5413,24.6502,6108614.0
2017-12-12 15:30:00,29.42,29.43,29.3,29.33,8590570.0,24.6418,24.6502,24.5413,24.5664,8590570.0
2017-12-13 09:30:00,29.31,29.38,29.15,29.31,10787038.0,24.5497,24.6083,24.4157,24.5497,10787038.0
2017-12-13 10:00:00,29.31,29.31,29.17,29.24,5082618.0,24.5497,24.5497,24.4324,24.491,5082618.0
2017-12-13 10:30:00,29.24,29.25,29.12,29.21,4466293.0,24.491,24.4994,24.3905,24.4659,4466293.0
2017-12-13 11:00:00,29.21,29.3,29.19,29.28,2775359.0,24.4659,24.5413,24.4492,24.5245,2775359.0
2017-12-13 11:30:00,29.28,29.44,29.24,29.34,4385222.0,24.5245,24.6586,24.491,24.5748,4385222.0
2017-12-13 12:00:00,29.34,29.36,29.28,29.3,2852986.0,24.5748,24.5916,24.5245,24.5413,2852986.0
2017-12-13 12:30:00,29.3,29.33,29.23,29.25,2290630.0,24.5413,24.5664,24.4827,24.4994,2290630.0
2017-12-13 13:00:00,29.24,29.27,29.2,29.27,3386560.0,24.491,24.5162,24.4575,24.5162,3386560.0
2017-12-13 13:30:00,29.26,29.32,29.21,29.3,3031528.0,24.5078,24.5581,24.4659,24.5413,3031528.0
2017-12-13 14:00:00,29.3,29.44,29.05,29.14,8267963.0,24.5413,24.6586,24.3319,24.4073,8267963.0
2017-12-13 14:30:00,29.13,29.21,29.09,29.09,4246318.0,24.3989,24.4659,24.3654,24.3654,4246318.0
2017-12-13 15:00:00,29.09,29.1,28.98,29.01,6603406.0,24.3654,24.3738,24.2733,24.2984,6603406.0
2017-12-13 15:30:00,29.01,29.08,28.83,28.85,11237210.0,24.2984,24.357,24.1476,24.1644,11237210.0
2017-12-14 09:30:00,29.06,29.1,28.93,29.01,6678850.0,24.3403,24.3738,24.2314,24.2984,6678850.0
2017-12-14 10:00:00,29.01,29.14,29.0,29.07,4898075.0,24.2984,24.4073,24.29,24.3487,4898075.0
2017-12-14 10:30:00,29.07,29.18,29.03,29.1,3894351.0,24.3487,24.4408,24.3152,24.3738,3894351.0
2017-12-14 11:00:00,29.1,29.13,28.91,29.05,5029900.0,24.3738,24.3989,24.2146,24.3319,5029900.0
2017-12-14 11:30:00,29.05,29.06,28.95,29.04,3587702.0,24.3319,24.3403,24.2481,24.3235,3587702.0
2017-12-14 12:00:00,29.04,29.05,28.92,28.92,2562827.0,24.3235,24.3319,24.223,24.223,2562827.0
2017-12-14 12:30:00,28.92,28.98,28.9,28.96,2284267.0,24.223,24.2733,24.2063,24.2565,2284267.0
2017-12-14 13:00:00,28.96,28.96,28.9,28.92,2613757.0,24.2565,24.2565,24.2063,24.223,2613757.0
2017-12-14 13:30:00,28.92,28.95,28.88,28.89,2536748.0,24.223,24.2481,24.1895,24.1979,2536748.0
2017-12-14 14:00:00,28.89,28.91,28.72,28.72,4355229.0,24.1979,24.2146,24.0555,24.0555,4355229.0
2017-12-14 14:30:00,28.72,28.79,28.71,28.75,3926853.0,24.0555,24.1141,24.0471,24.0806,3926853.0
2017-12-14 15:00:00,28.75,28.81,28.71,28.77,3029088.0,24.0806,24.1309,24.0471,24.0974,3029088.0
2017-12-14 15:30:00,28.77,28.87,28.72,28.74,7166977.0,24.0974,24.1811,24.0555,24.0723,7166977.0
2017-12-15 09:30:00,28.91,28.99,28.74,28.8,15877083.0,24.2146,24.2816,24.0723,24.1225,15877083.0
2017-12-15 10:00:00,28.8,29.06,28.79,29.04,7787101.0,24.1225,24.3403,24.1141,24.3235,7787101.0
2017-12-15 10:30:00,29.03,29.05,28.96,28.99,4791487.0,24.3152,24.3319,24.2565,24.2816,4791487.0
2017-12-15 11:00:00,28.98,29.12,28.98,29.1,4317743.0,24.2733,24.3905,24.2733,24.3738,4317743.0
2017-12-15 11:30:00,29.1,29.13,28.98,29.03,4941257.0,24.3738,24.3989,24.2733,24.3152,4941257.0
2017-12-15 12:00:00,29.03,29.08,29.0,29.08,2515330.0,24.3152,24.357,24.29,24.357,2515330.0
2017-12-15 12:30:00,29.08,29.15,29.05,29.1,4296686.0,24.357,24.4157,24.3319,24.3738,4296686.0
2017-12-15 13:00:00,29.1,29.11,29.04,29.05,2736894.0,24.3738,24.3822,24.3235,24.3319,2736894.0
2017-12-15 13:30:00,29.05,29.18,29.05,29.16,3699685.0,24.3319,24.4408,24.3319,24.424,3699685.0
2017-12-15 14:00:00,29.16,29.18,29.08,29.09,3122881.0,24.424,24.4408,24.357,24.3654,3122881.0
2017-12-15 14:30:00,29.1,29.13,29.06,29.11,3207551.0,24.3738,24.3989,24.3403,24.3822,3207551.0
2017-12-15 15:00:00,29.11,29.14,29.07,29.08,6282280.0,24.3822,24.4073,24.3487,24.357,6282280.0
2017-12-15 15:30:00,29.09,29.16,29.02,29.03,13309303.0,24.3654,24.424,24.3068,24.3152,13309303.0
2017-12-18 09:30:00,29.29,29.48,29.29,29.36,8515662.0,24.5329,24.6921,24.5329,24.5916,8515662.0
2017-12-18 10:00:00,29.35,29.42,29.29,29.32,4580391.0,24.5832,24.6418,24.5329,24.5581,4580391.0
2017-12-18 10:30:00,29.32,29.43,29.27,29.43,5072472.0,24.5581,24.6502,24.5162,24.6502,5072472.0
2017-12-18 11:00:00,29.43,29.46,29.4,29.43,3916504.0,24.6502,24.6753,24.6251,24.6502,3916504.0
2017-12-18 11:30:00,29.43,29.47,29.4,29.46,3398182.0,24.6502,24.6837,24.6251,24.6753,3398182.0
2017-12-18 12:00:00,29.46,29.48,29.45,29.47,3293166.0,24.6753,24.6921,24.6669,24.6837,3293166.0
2017-12-18 12:30:00,29.47,29.48,29.34,29.4,3989438.0,24.6837,24.6921,24.5748,24.6251,3989438.0
2017-12-18 13:00:00,29.4,29.42,29.36,29.4,2662642.0,24.6251,24.6418,24.5916,24.6251,2662642.0
2017-12-18 13:30:00,29.4,29.41,29.35,29.38,2740461.0,24.6251,24.6334,24.5832,24.6083,2740461.0
2017-12-18 14:00:00,29.39,29.44,29.38,29.42,2961120.0,24.6167,24.6586,24.6083,24.6418,2961120.0
2017-12-18 14:30:00,29.43,29.47,29.41,29.46,3121220.0,24.6502,24.6837,24.6334,24.6753,3121220.0
2017-12-18 15:00:00,29.47,29.5,29.36,29.37,6507985.0,24.6837,24.7088,24.5916,24.5999,6507985.0
2017-12-18 15:30:00,29.37,29.5,29.36,29.49,10606191.0,24.5999,24.7088,24.5916,24.7004,10606191.0
2017-12-19 09:30:00,29.6,29.64,29.39,29.48,8822538.0,24.7926,24.8261,24.6167,24.6921,8822538.0
2017-12-19 10:00:00,29.46,29.52,29.37,29.5,4950604.0,24.6753,24.7256,24.5999,24.7088,4950604.0
2017-12-19 10:30:00,29.5,29.54,29.46,29.5,4133867.0,24.7088,24.7423,24.6753,24.7088,4133867.0
2017-12-19 11:00:00,29.5,29.52,29.46,29.47,4323243.0,24.7088,24.7256,24.6753,24.6837,4323243.0
2017-12-19 11:30:00,29.46,29.49,29.45,29.45,3043390.0,24.6753,24.7004,24.6669,24.6669,3043390.0
2017-12-19 12:00:00,29.46,29.5,29.42,29.43,3166112.0,24.6753,24.7088,24.6418,24.6502,3166112.0
2017-12-19 12:30:00,29.44,29.5,29.41,29.5,3356668.0,24.6586,24.7088,24.6334,24.7088,3356668.0
2017-12-19 13:00:00,29.49,29.57,29.43,29.49,4768154.0,24.7004,24.7674,24.6502,24.7004,4768154.0
2017-12-19 13:30:00,29.49,29.5,29.45,29.48,2375903.0,24.7004,24.7088,24.6669,24.6921,2375903.0
2017-12-19 14:00:00,29.47,29.55,29.46,29.52,2904224.0,24.6837,24.7507,24.6753,24.7256,2904224.0
2017-12-19 14:30:00,29.51,29.55,29.49,29.53,3055993.0,24.7172,24.7507,24.7004,24.7339,3055993.0
2017-12-19 15:00:00,29.53,29.54,29.48,29.51,3141648.0,24.7339,24.7423,24.6921,24.7172,3141648.0
2017-12-19 15:30:00,29.51,29.55,29.43,29.45,6245089.0,24.7172,24.7507,24.6502,24.6669,6245089.0
2017-12-20 09:30:00,29.76,29.84,29.56,29.71,12087119.0,24.9266,24.9936,24.7591,24.8847,12087119.0
2017-12-20 10:00:00,29.71,29.74,29.59,29.64,7630599.0,24.8847,24.9098,24.7842,24.8261,7630599.0
2017-12-20 10:30:00,29.65,29.65,29.45,29.53,6883041.0,24.8345,24.8345,24.6669,24.7339,6883041.0
2017-12-20 11:00:00,29.54,29.61,29.5,29.51,5019449.0,24.7423,24.801,24.7088,24.7172,5019449.0
2017-12-20 11:30:00,29.51,29.6,29.5,29.53,3597384.0,24.7172,24.7926,24.7088,24.7339,3597384.0
2017-12-20 12:00:00,29.54,29.61,29.53,29.55,3890707.0,24.7423,24.801,24.7339,24.7507,3890707.0
2017-12-20 12:30:00,29.55,29.59,29.46,29.58,4212489.0,24.7507,24.7842,24.6753,24.7758,4212489.0
2017-12-20 13:00:00,29.58,29.62,29.57,29.61,2949966.0,24.7758,24.8093,24.7674,24.801,2949966.0
2017-12-20 13:30:00,29.61,29.63,29.48,29.52,4555584.0,24.801,24.8177,24.6921,24.7256,4555584.0
2017-12-20 14:00:00,29.52,29.53,29.48,29.49,3162978.0,24.7256,24.7339,24.6921,24.7004,3162978.0
2017-12-20 14:30:00,29.49,29.51,29.47,29.49,4152146.0,24.7004,24.7172,24.6837,24.7004,4152146.0
2017-12-20 15:00:00,29.49,29.55,29.48,29.51,4101775.0,24.7004,24.7507,24.6921,24.7172,4101775.0
2017-12-20 15:30:00,29.51,29.57,29.47,29.49,10339120.0,24.7172,24.7674,24.6837,24.7004,10339120.0
2017-12-21 09:30:00,29.6,29.74,29.58,29.7,7415440.0,24.7926,24.9098,24.7758,24.8763,7415440.0
2017-12-21 10:00:00,29.7,29.78,29.69,29.75,4917340.0,24.8763,24.9433,24.868,24.9182,4917340.0
2017-12-21 10:30:00,29.76,29.88,29.74,29.86,5422405.0,24.9266,25.0271,24.9098,25.0103,5422405.0
2017-12-21 11:00:00,29.86,29.91,29.83,29.87,4025256.0,25.0103,25.0522,24.9852,25.0187,4025256.0
2017-12-21 11:30:00,29.87,29.93,29.86,29.93,3843312.0,25.0187,25.069,25.0103,25.069,3843312.0
2017-12-21 12:00:00,29.92,29.94,29.85,29.89,2839281.0,25.0606,25.0774,25.002,25.0355,2839281.0
2017-12-21 12:30:00,29.89,29.95,29.87,29.94,2376624.0,25.0355,25.0857,25.0187,25.0774,2376624.0
2017-12-21 13:00:00,29.95,29.98,29.93,29.96,3192892.0,25.0857,25.1109,25.069,25.0941,3192892.0
2017-12-21 13:30:00,29.96,29.97,29.9,29.93,3354635.0,25.0941,25.1025,25.0439,25.069,3354635.0
2017-12-21 14:00:00,29.92,29.93,29.83,29.84,4167543.0,25.0606,25.069,24.9852,24.9936,4167543.0
2017-12-21 14:30:00,29.85,29.87,29.8,29.87,10878998.0,25.002,25.0187,24.9601,25.0187,10878998.0
2017-12-21 15:00:00,29.87,29.88,29.81,29.86,3107260.0,25.0187,25.0271,24.9685,25.0103,3107260.0
2017-12-21 15:30:00,29.86,29.93,29.77,29.82,9363907.0,25.0103,25.069,24.935,24.9768,9363907.0
2017-12-22 09:30:00,29.98,30.03,29.86,29.92,9284354.0,25.1109,25.1527,25.0103,25.0606,9284354.0
2017-12-22 10:00:00,29.91,29.93,29.81,29.81,4722806.0,25.0522,25.069,24.9685,24.9685,4722806.0
2017-12-22 10:30:00,29.81,29.84,29.73,29.76,4226325.0,24.9685,24.9936,24.9015,24.9266,4226325.0
2017-12-22 11:00:00,29.76,29.77,29.71,29.74,2871928.0,24.9266,24.935,24.8847,24.9098,2871928.0
2017-12-22 11:30:00,29.74,29.74,29.62,29.67,3982277.0,24.9098,24.9098,24.8093,24.8512,3982277.0
2017-12-22 12:00:00,29.67,29.77,29.66,29.76,2644853.0,24.8512,24.935,24.8428,24.9266,2644853.0
2017-12-22 12:30:00,29.76,29.78,29.69,29.7,2409602.0,24.9266,24.9433,24.868,24.8763,2409602.0
2017-12-22 13:00:00,29.71,29.74,29.68,29.74,2230551.0,24.8847,24.9098,24.8596,24.9098,2230551.0
2017-12-22 13:30:00,29.74,29.75,29.7,29.74,1559740.0,24.9098,24.9182,24.8763,24.9098,1559740.0
2017-12-22 14:00:00,29.74,29.77,29.72,29.76,2362290.0,24.9098,24.935,24.8931,24.9266,2362290.0
2017-12-22 14:30:00,29.76,29.82,29.74,29.78,2145271.0,24.9266,24.9768,24.9098,24.9433,2145271.0
2017-12-22 15:00:00,29.79,29.85,29.78,29.84,2159190.0,24.9517,25.002,24.9433,24.9936,2159190.0
2017-12-22 15:30:00,29.84,29.89,29.82,29.88,6418429.0,24.9936,25.0355,24.9768,25.0271,6418429.0
2017-12-26 09:30:00,29.74,29.94,29.71,29.88,4795557.0,24.9098,25.0774,24.8847,25.0271,4795557.0
2017-12-26 10:00:00,29.87,29.87,29.72,29.73,3688587.0,25.0187,25.0187,24.8931,24.9015,3688587.0
2017-12-26 10:30:00,29.73,29.77,29.67,29.67,3152047.0,24.9015,24.935,24.8512,24.8512,3152047.0
2017-12-26 11:00:00,29.67,29.78,29.62,29.75,3319165.0,24.8512,24.9433,24.8093,24.9182,3319165.0
2017-12-26 11:30:00,29.75,29.75,29.64,29.67,2503736.0,24.9182,24.9182,24.8261,24.8512,2503736.0
2017-12-26 12:00:00,29.68,29.69,29.63,29.66,1598740.0,24.8596,24.868,24.8177,24.8428,1598740.0
2017-12-26 12:30:00,29.66,29.66,29.58,29.61,2800490.0,24.8428,24.8428,24.7758,24.801,2800490.0
2017-12-26 13:00:00,29.6,29.68,29.6,29.66,2047453.0,24.7926,24.8596,24.7926,24.8428,2047453.0
2017-12-26 13:30:00,29.67,29.72,29.66,29.67,1550155.0,24.8512,24.8931,24.8428,24.8512,1550155.0
2017-12-26 14:00:00,29.67,29.74,29.63,29.73,2449387.0,24.8512,24.9098,24.8177,24.9015,2449387.0
2017-12-26 14:30:00,29.74,29.76,29.72,29.74,1053931.0,24.9098,24.9266,24.8931,24.9098,1053931.0
2017-12-26 15:00:00,29.74,29.75,29.71,29.73,1736762.0,24.9098,24.9182,24.8847,24.9015,1736762.0
2017-12-26 15:30:00,29.73,29.79,29.68,29.78,5758492.0,24.9015,24.9517,24.8596,24.9433,5758492.0
2017-12-27 09:30:00,29.66,29.73,29.6,29.63,5394037.0,24.8428,24.9015,24.7926,24.8177,5394037.0
2017-12-27 10:00:00,29.62,29.73,29.62,29.7,2518019.0,24.8093,24.9015,24.8093,24.8763,2518019.0
2017-12-27 10:30:00,29.7,29.7,29.64,29.69,2052057.0,24.8763,24.8763,24.8261,24.868,2052057.0
2017-12-27 11:00:00,29.69,29.7,29.63,29.65,1982747.0,24.868,24.8763,24.8177,24.8345,1982747.0
2017-12-27 11:30:00,29.65,29.69,29.64,29.67,1596058.0,24.8345,24.868,24.8261,24.8512,1596058.0
2017-12-27 12:00:00,29.66,29.68,29.63,29.66,1346783.0,24.8428,24.8596,24.8177,24.8428,1346783.0
2017-12-27 12:30:00,29.66,29.68,29.64,29.65,917716.0,24.8428,24.8596,24.8261,24.8345,917716.0
2017-12-27 13:00:00,29.65,29.66,29.61,29.62,1413137.0,24.8345,24.8428,24.801,24.8093,1413137.0
2017-12-27 13:30:00,29.62,29.66,29.61,29.65,962107.0,24.8093,24.8428,24.801,24.8345,962107.0
2017-12-27 14:00:00,29.65,29.68,29.62,29.68,1465490.0,24.8345,24.8596,24.8093,24.8596,1465490.0
2017-12-27 14:30:00,29.68,29.68,29.63,29.67,1420700.0,24.8596,24.8596,24.8177,24.8512,1420700.0
2017-12-27 15:00:00,29.67,29.69,29.64,29.65,1542208.0,24.8512,24.868,24.8261,24.8345,1542208.0
2017-12-27 15:30:00,29.65,29.73,29.63,29.72,5130345.0,24.8345,24.9015,24.8177,24.8931,5130345.0
2017-12-28 09:30:00,29.73,29.78,29.66,29.75,4251494.0,24.9015,24.9433,24.8428,24.9182,4251494.0
2017-12-28 10:00:00,29.75,29.82,29.74,29.77,3062040.0,24.9182,24.9768,24.9098,24.935,3062040.0
2017-12-28 10:30:00,29.77,29.78,29.7,29.71,1692581.0,24.935,24.9433,24.8763,24.8847,1692581.0
2017-12-28 11:00:00,29.71,29.74,29.68,29.68,1379778.0,24.8847,24.9098,24.8596,24.8596,1379778.0
2017-12-28 11:30:00,29.68,29.74,29.66,29.72,1977934.0,24.8596,24.9098,24.8428,24.8931,1977934.0
2017-12-28 12:00:00,29.72,29.74,29.7,29.71,923273.0,24.8931,24.9098,24.8763,24.8847,923273.0
2017-12-28 12:30:00,29.71,29.72,29.69,29.7,1103291.0,24.8847,24.8931,24.868,24.8763,1103291.0
2017-12-28 13:00:00,29.7,29.74,29.69,29.7,831297.0,24.8763,24.9098,24.868,24.8763,831297.0
2017-12-28 13:30:00,29.71,29.72,29.68,29.7,1194537.0,24.8847,24.8931,24.8596,24.8763,1194537.0
2017-12-28 14:00:00,29.71,29.72,29.68,29.7,2899838.0,24.8847,24.8931,24.8596,24.8763,2899838.0
2017-12-28 14:30:00,29.7,29.75,29.68,29.75,1595764.0,24.8763,24.9182,24.8596,24.9182,1595764.0
2017-12-28 15:00:00,29.75,29.75,29.72,29.75,1024579.0,24.9182,24.9182,24.8931,24.9182,1024579.0
2017-12-28 15:30:00,29.75,29.8,29.73,29.79,5072565.0,24.9182,24.9601,24.9015,24.9517,5072565.0
2017-12-29 09:30:00,29.85,29.88,29.69,29.73,4297944.0,25.002,25.0271,24.868,24.9015,4297944.0
2017-12-29 10:00:00,29.73,29.73,29.61,29.7,3615191.0,24.9015,24.9015,24.801,24.8763,3615191.0
2017-12-29 10:30:00,29.69,29.69,29.58,29.67,3103839.0,24.868,24.868,24.7758,24.8512,3103839.0
2017-12-29 11:00:00,29.68,29.68,29.62,29.62,1571002.0,24.8596,24.8596,24.8093,24.8093,1571002.0
2017-12-29 11:30:00,29.63,29.68,29.62,29.64,1667402.0,24.8177,24.8596,24.8093,24.8261,1667402.0
2017-12-29 12:00:00,29.64,29.67,29.61,29.61,1325710.0,24.8261,24.8512,24.801,24.801,1325710.0
2017-12-29 12:30:00,29.61,29.69,29.61,29.64,1168834.0,24.801,24.868,24.801,24.8261,1168834.0
2017-12-29 13:00:00,29.63,29.68,29.62,29.66,1005831.0,24.8177,24.8596,24.8093,24.8428,1005831.0
2017-12-29 13:30:00,29.66,29.68,29.63,29.66,1950388.0,24.8428,24.8596,24.8177,24.8428,1950388.0
2017-12-29 14:00:00,29.67,29.69,29.62,29.63,1387467.0,24.8512,24.868,24.8093,24.8177,1387467.0
2017-12-29 14:30:00,29.63,29.64,29.61,29.63,1307276.0,24.8177,24.8261,24.801,24.8177,1307276.0
2017-12-29 15:00:00,29.63,29.68,29.61,29.67,1640515.0,24.8177,24.8596,24.801,24.8512,1640515.0
2017-12-29 15:30:00,29.67,29.67,29.52,29.54,8877082.0,24.8512,24.8512,24.7256,24.7423,8877082.0
2018-01-02 09:30:00,29.75,29.8,29.61,29.66,10205674.0,24.9182,24.9601,24.801,24.8428,10205674.0
2018-01-02 10:00:00,29.66,29.75,29.66,29.7,5237516.0,24.8428,24.9182,24.8428,24.8763,5237516.0
2018-01-02 10:30:00,29.7,29.74,29.65,29.74,3957155.0,24.8763,24.9098,24.8345,24.9098,3957155.0
2018-01-02 11:00:00,29.74,29.77,29.67,29.68,3674336.0,24.9098,24.935,24.8512,24.8596,3674336.0
2018-01-02 11:30:00,29.68,29.71,29.63,29.65,3484742.0,24.8596,24.8847,24.8177,24.8345,3484742.0
2018-01-02 12:00:00,29.65,29.74,29.64,29.72,2462329.0,24.8345,24.9098,24.8261,24.8931,2462329.0
2018-01-02 12:30:00,29.72,29.74,29.69,29.7,1370481.0,24.8931,24.9098,24.868,24.8763,1370481.0
2018-01-02 13:00:00,29.71,29.76,29.69,29.75,1452609.0,24.8847,24.9266,24.868,24.9182,1452609.0
2018-01-02 13:30:00,29.75,29.76,29.71,29.73,1878376.0,24.9182,24.9266,24.8847,24.9015,1878376.0
2018-01-02 14:00:00,29.74,29.76,29.67,29.7,3319355.0,24.9098,24.9266,24.8512,24.8763,3319355.0
2018-01-02 14:30:00,29.71,29.72,29.68,29.71,1523009.0,24.8847,24.8931,24.8596,24.8847,1523009.0
2018-01-02 15:00:00,29.71,29.77,29.69,29.77,2716258.0,24.8847,24.935,24.868,24.935,2716258.0
2018-01-02 15:30:00,29.77,29.9,29.76,29.9,8413953.0,24.935,25.0439,24.9266,25.0439,8413953.0
2018-01-03 09:30:00,29.9,29.94,29.69,29.74,8096317.0,25.0439,25.0774,24.868,24.9098,8096317.0
2018-01-03 10:00:00,29.74,29.93,29.73,29.93,6653705.0,24.9098,25.069,24.9015,25.069,6653705.0
2018-01-03 10:30:00,29.93,29.94,29.78,29.8,4531945.0,25.069,25.0774,24.9433,24.9601,4531945.0
2018-01-03 11:00:00,29.8,29.86,29.79,29.79,2218858.0,24.9601,25.0103,24.9517,24.9517,2218858.0
2018-01-03 11:30:00,29.79,29.81,29.72,29.75,2588328.0,24.9517,24.9685,24.8931,24.9182,2588328.0
2018-01-03 12:00:00,29.76,29.8,29.75,29.76,1945490.0,24.9266,24.9601,24.9182,24.9266,1945490.0
2018-01-03 12:30:00,29.77,29.84,29.75,29.82,2156469.0,24.935,24.9936,24.9182,24.9768,2156469.0
2018-01-03 13:00:00,29.82,29.82,29.73,29.73,2692317.0,24.9768,24.9768,24.9015,24.9015,2692317.0
2018-01-03 13:30:00,29.73,29.75,29.7,29.74,3858804.0,24.9015,24.9182,24.8763,24.9098,3858804.0
2018-01-03 14:00:00,29.74,29.8,29.73,29.76,2644263.0,24.9098,24.9601,24.9015,24.9266,2644263.0
2018-01-03 14:30:00,29.75,29.77,29.7,29.72,3000489.0,24.9182,24.935,24.8763,24.8931,3000489.0
2018-01-03 15:00:00,29.72,29.77,29.71,29.74,2825398.0,24.8931,24.935,24.8847,24.9098,2825398.0
2018-01-03 15:30:00,29.74,29.82,29.73,29.8,7471467.0,24.9098,24.9768,24.9015,24.9601,7471467.0
2018-01-04 09:30:00,29.97,30.39,29.88,30.36,15677471.0,25.1025,25.4543,25.0271,25.4291,15677471.0
2018-01-04 10:00:00,30.36,30.4,30.26,30.33,8145818.0,25.4291,25.4626,25.3454,25.404,8145818.0
2018-01-04 10:30:00,30.33,30.33,30.16,30.19,5332141.0,25.404,25.404,25.2616,25.2868,5332141.0
2018-01-04 11:00:00,30.19,30.2,30.02,30.04,4907059.0,25.2868,25.2951,25.1444,25.1611,4907059.0
2018-01-04 11:30:00,30.04,30.15,30.03,30.15,3522268.0,25.1611,25.2532,25.1527,25.2532,3522268.0
2018-01-04 12:00:00,30.15,30.17,30.12,30.13,2235093.0,25.2532,25.27,25.2281,25.2365,2235093.0
2018-01-04 12:30:00,30.13,30.28,30.11,30.28,4264828.0,25.2365,25.3621,25.2197,25.3621,4264828.0
2018-01-04 13:00:00,30.27,30.3,30.23,30.3,3770499.0,25.3538,25.3789,25.3203,25.3789,3770499.0
2018-01-04 13:30:00,30.3,30.4,30.26,30.39,4091621.0,25.3789,25.4626,25.3454,25.4543,4091621.0
2018-01-04 14:00:00,30.4,30.44,30.35,30.36,4704229.0,25.4626,25.4961,25.4208,25.4291,4704229.0
2018-01-04 14:30:00,30.37,30.37,30.23,30.3,3236839.0,25.4375,25.4375,25.3203,25.3789,3236839.0
2018-01-04 15:00:00,30.3,30.32,30.23,30.3,3424323.0,25.3789,25.3956,25.3203,25.3789,3424323.0
2018-01-04 15:30:00,30.3,30.31,30.16,30.19,7106111.0,25.3789,25.3873,25.2616,25.2868,7106111.0
2018-01-05 09:30:00,30.37,30.42,30.07,30.21,9266638.0,25.4375,25.4794,25.1862,25.3035,9266638.0
2018-01-05 10:00:00,30.21,30.24,30.1,30.13,3942531.0,25.3035,25.3286,25.2114,25.2365,3942531.0
2018-01-05 10:30:00,30.13,30.18,30.1,30.18,3212154.0,25.2365,25.2784,25.2114,25.2784,3212154.0
2018-01-05 11:00:00,30.17,30.22,30.14,30.18,2458174.0,25.27,25.3119,25.2449,25.2784,2458174.0
2018-01-05 11:30:00,30.18,30.19,30.06,30.08,3301050.0,25.2784,25.2868,25.1779,25.1946,3301050.0
2018-01-05 12:00:00,30.08,30.15,30.05,30.13,2425405.0,25.1946,25.2532,25.1695,25.2365,2425405.0
2018-01-05 12:30:00,30.13,30.15,30.11,30.15,1954469.0,25.2365,25.2532,25.2197,25.2532,1954469.0
2018-01-05 13:00:00,30.15,30.15,30.11,30.15,1423101.0,25.2532,25.2532,25.2197,25.2532,1423101.0
2018-01-05 13:30:00,30.15,30.18,30.13,30.18,2148004.0,25.2532,25.2784,25.2365,25.2784,2148004.0
2018-01-05 14:00:00,30.18,30.21,30.15,30.21,2575685.0,25.2784,25.3035,25.2532,25.3035,2575685.0
2018-01-05 14:30:00,30.21,30.23,30.19,30.21,2347366.0,25.3035,25.3203,25.2868,25.3035,2347366.0
2018-01-05 15:00:00,30.21,30.28,30.21,30.27,3254458.0,25.3035,25.3621,25.3035,25.3538,3254458.0
2018-01-05 15:30:00,30.27,30.35,30.24,30.3,8890356.0,25.3538,25.4208,25.3286,25.3789,8890356.0
2018-01-08 09:30:00,30.23,30.27,30.05,30.11,9487999.0,25.3203,25.3538,25.1695,25.2197,9487999.0
2018-01-08 10:00:00,30.11,30.15,30.07,30.11,3841277.0,25.2197,25.2532,25.1862,25.2197,3841277.0
2018-01-08 10:30:00,30.12,30.14,30.07,30.11,2771216.0,25.2281,25.2449,25.1862,25.2197,2771216.0
2018-01-08 11:00:00,30.11,30.18,30.1,30.16,2545612.0,25.2197,25.2784,25.2114,25.2616,2545612.0
2018-01-08 11:30:00,30.16,30.17,30.11,30.12,1414546.0,25.2616,25.27,25.2197,25.2281,1414546.0
2018-01-08 12:00:00,30.13,30.13,30.08,30.12,1933517.0,25.2365,25.2365,25.1946,25.2281,1933517.0
2018-01-08 12:30:00,30.11,30.14,30.09,30.12,1497821.0,25.2197,25.2449,25.203,25.2281,1497821.0
2018-01-08 13:00:00,30.13,30.18,30.12,30.16,2163495.0,25.2365,25.2784,25.2281,25.2616,2163495.0
2018-01-08 13:30:00,30.16,30.17,30.13,30.15,1442348.0,25.2616,25.27,25.2365,25.2532,1442348.0
2018-01-08 14:00:00,30.15,30.16,30.13,30.14,1108310.0,25.2532,25.2616,25.2365,25.2449,1108310.0
2018-01-08 14:30:00,30.13,30.19,30.13,30.14,2149948.0,25.2365,25.2868,25.2365,25.2449,2149948.0
2018-01-08 15:00:00,30.14,30.15,30.11,30.11,1915076.0,25.2449,25.2532,25.2197,25.2197,1915076.0
2018-01-08 15:30:00,30.11,30.14,30.1,30.1,5633578.0,25.2197,25.2449,25.2114,25.2114,5633578.0
2018-01-09 09:30:00,30.2,30.42,30.13,30.38,10669727.0,25.2951,25.4794,25.2365,25.4459,10669727.0
2018-01-09 10:00:00,30.38,30.4,30.33,30.35,8421914.0,25.4459,25.4626,25.404,25.4208,8421914.0
2018-01-09 10:30:00,30.34,30.39,30.27,30.28,4555866.0,25.4124,25.4543,25.3538,25.3621,4555866.0
2018-01-09 11:00:00,30.28,30.42,30.28,30.41,3592387.0,25.3621,25.4794,25.3621,25.471,3592387.0
2018-01-09 11:30:00,30.41,30.47,30.38,30.46,5107044.0,25.471,25.5213,25.4459,25.5129,5107044.0
2018-01-09 12:00:00,30.45,30.54,30.44,30.47,4263469.0,25.5045,25.5799,25.4961,25.5213,4263469.0
2018-01-09 12:30:00,30.48,30.52,30.44,30.46,3339754.0,25.5297,25.5632,25.4961,25.5129,3339754.0
2018-01-09 13:00:00,30.46,30.48,30.4,30.43,2180620.0,25.5129,25.5297,25.4626,25.4878,2180620.0
2018-01-09 13:30:00,30.43,30.48,30.4,30.46,1915815.0,25.4878,25.5297,25.4626,25.5129,1915815.0
2018-01-09 14:00:00,30.46,30.49,30.42,30.46,1933183.0,25.5129,25.538,25.4794,25.5129,1933183.0
2018-01-09 14:30:00,30.46,30.46,30.38,30.4,2418346.0,25.5129,25.5129,25.4459,25.4626,2418346.0
2018-01-09 15:00:00,30.41,30.41,30.31,30.32,2964999.0,25.471,25.471,25.3873,25.3956,2964999.0
2018-01-09 15:30:00,30.32,30.37,30.23,30.28,7810949.0,25.3956,25.4375,25.3203,25.3621,7810949.0
2018-01-10 09:30:00,30.37,30.52,30.31,30.39,10924578.0,25.4375,25.5632,25.3873,25.4543,10924578.0
2018-01-10 10:00:00,30.39,30.5,30.32,30.47,4441075.0,25.4543,25.5464,25.3956,25.5213,4441075.0
2018-01-10 10:30:00,30.47,30.59,30.43,30.52,4964179.0,25.5213,25.6218,25.4878,25.5632,4964179.0
2018-01-10 11:00:00,30.53,30.58,30.52,30.53,3414777.0,25.5715,25.6134,25.5632,25.5715,3414777.0
2018-01-10 11:30:00,30.53,30.62,30.52,30.6,2937488.0,25.5715,25.6469,25.5632,25.6302,2937488.0
2018-01-10 12:00:00,30.59,30.62,30.56,30.57,1459417.0,25.6218,25.6469,25.5967,25.605,1459417.0
2018-01-10 12:30:00,30.58,30.68,30.56,30.66,3306015.0,25.6134,25.6972,25.5967,25.6804,3306015.0
2018-01-10 13:00:00,30.67,30.73,30.64,30.71,3649844.0,25.6888,25.7391,25.6637,25.7223,3649844.0
2018-01-10 13:30:00,30.7,30.71,30.63,30.63,2318145.0,25.7139,25.7223,25.6553,25.6553,2318145.0
2018-01-10 14:00:00,30.64,30.66,30.54,30.55,2564459.0,25.6637,25.6804,25.5799,25.5883,2564459.0
2018-01-10 14:30:00,30.55,30.6,30.46,30.48,3296264.0,25.5883,25.6302,25.5129,25.5297,3296264.0
2018-01-10 15:00:00,30.49,30.51,30.42,30.46,2224046.0,25.538,25.5548,25.4794,25.5129,2224046.0
2018-01-10 15:30:00,30.46,30.56,30.45,30.54,6347707.0,25.5129,25.5967,25.5045,25.5799,6347707.0
2018-01-11 09:30:00,30.66,30.69,30.45,30.51,10130996.0,25.6804,25.7055,25.5045,25.5548,10130996.0
2018-01-11 10:00:00,30.51,30.59,30.49,30.57,4293421.0,25.5548,25.6218,25.538,25.605,4293421.0
2018-01-11 10:30:00,30.57,30.61,30.52,30.59,3346504.0,25.605,25.6385,25.5632,25.6218,3346504.0
2018-01-11 11:00:00,30.58,30.61,30.5,30.5,3254228.0,25.6134,25.6385,25.5464,25.5464,3254228.0
2018-01-11 11:30:00,30.5,30.54,30.45,30.53,3218961.0,25.5464,25.5799,25.5045,25.5715,3218961.0
2018-01-11 12:00:00,30.53,30.59,30.51,30.58,2662648.0,25.5715,25.6218,25.5548,25.6134,2662648.0
2018-01-11 12:30:00,30.58,30.65,30.57,30.64,4220545.0,25.6134,25.672,25.605,25.6637,4220545.0
2018-01-11 13:00:00,30.64,30.66,30.6,30.62,3758725.0,25.6637,25.6804,25.6302,25.6469,3758725.0
2018-01-11 13:30:00,30.63,30.63,30.57,30.59,1542186.0,25.6553,25.6553,25.605,25.6218,1542186.0
2018-01-11 14:00:00,30.6,30.6,30.53,30.55,2692322.0,25.6302,25.6302,25.5715,25.5883,2692322.0
2018-01-11 14:30:00,30.55,30.57,30.54,30.55,2038893.0,25.5883,25.605,25.5799,25.5883,2038893.0
2018-01-11 15:00:00,30.54,30.63,30.52,30.57,5274159.0,25.5799,25.6553,25.5632,25.605,5274159.0
2018-01-11 15:30:00,30.58,30.66,30.55,30.66,8065537.0,25.6134,25.6804,25.5883,25.6804,8065537.0
2018-01-12 09:30:00,30.88,30.99,30.8,30.92,10534692.0,25.8647,25.9568,25.7977,25.8982,10534692.0
2018-01-12 10:00:00,30.92,30.92,30.77,30.8,5264724.0,25.8982,25.8982,25.7726,25.7977,5264724.0
2018-01-12 10:30:00,30.81,30.96,30.8,30.93,4752166.0,25.8061,25.9317,25.7977,25.9066,4752166.0
2018-01-12 11:00:00,30.93,30.94,30.85,30.9,3002256.0,25.9066,25.9149,25.8396,25.8814,3002256.0
2018-01-12 11:30:00,30.9,30.99,30.89,30.99,3281694.0,25.8814,25.9568,25.8731,25.9568,3281694.0
2018-01-12 12:00:00,30.99,31.0,30.95,30.99,2527753.0,25.9568,25.9652,25.9233,25.9568,2527753.0
2018-01-12 12:30:00,30.99,31.02,30.95,31.02,3254360.0,25.9568,25.982,25.9233,25.982,3254360.0
2018-01-12 13:00:00,31.01,31.04,30.96,30.98,2708473.0,25.9736,25.9987,25.9317,25.9484,2708473.0
2018-01-12 13:30:00,30.97,31.04,30.97,31.02,2154519.0,25.9401,25.9987,25.9401,25.982,2154519.0
2018-01-12 14:00:00,31.03,31.07,30.99,31.07,2968916.0,25.9903,26.0238,25.9568,26.0238,2968916.0
2018-01-12 14:30:00,31.07,31.08,30.98,31.05,2749871.0,26.0238,26.0322,25.9484,26.0071,2749871.0
2018-01-12 15:00:00,31.05,31.08,31.01,31.05,2899951.0,26.0071,26.0322,25.9736,26.0071,2899951.0
2018-01-12 15:30:00,31.05,31.2,31.04,31.18,10474422.0,26.0071,26.1327,25.9987,26.116,10474422.0
2018-01-16 09:30:00,31.74,31.79,31.49,31.56,18732880.0,26.585,26.6269,26.3756,26.4342,18732880.0
2018-01-16 10:00:00,31.56,31.56,31.4,31.44,7671025.0,26.4342,26.4342,26.3002,26.3337,7671025.0
2018-01-16 10:30:00,31.44,31.44,31.3,31.39,7244717.0,26.3337,26.3337,26.2165,26.2919,7244717.0
2018-01-16 11:00:00,31.39,31.48,31.35,31.48,4935896.0,26.2919,26.3672,26.2584,26.3672,4935896.0
2018-01-16 11:30:00,31.48,31.51,31.4,31.45,5062381.0,26.3672,26.3924,26.3002,26.3421,5062381.0
2018-01-16 12:00:00,31.46,31.47,31.36,31.38,4119724.0,26.3505,26.3589,26.2667,26.2835,4119724.0
2018-01-16 12:30:00,31.38,31.4,31.28,31.33,4771290.0,26.2835,26.3002,26.1997,26.2416,4771290.0
2018-01-16 13:00:00,31.34,31.39,31.32,31.39,2948989.0,26.25,26.2919,26.2332,26.2919,2948989.0
2018-01-16 13:30:00,31.39,31.42,31.27,31.3,3719598.0,26.2919,26.317,26.1913,26.2165,3719598.0
2018-01-16 14:00:00,31.3,31.33,31.08,31.09,6645031.0,26.2165,26.2416,26.0322,26.0406,6645031.0
2018-01-16 14:30:00,31.1,31.18,31.03,31.14,6670561.0,26.049,26.116,25.9903,26.0825,6670561.0
2018-01-16 15:00:00,31.14,31.33,31.13,31.32,6631825.0,26.0825,26.2416,26.0741,26.2332,6631825.0
2018-01-16 15:30:00,31.32,31.32,31.17,31.23,13129173.0,26.2332,26.2332,26.1076,26.1578,13129173.0
2018-01-17 09:30:00,31.0,31.23,30.35,30.44,23751807.0,25.9652,26.1578,25.4208,25.4961,23751807.0
2018-01-17 10:00:00,30.44,30.76,30.43,30.53,12502810.0,25.4961,25.7642,25.4878,25.5715,12502810.0
2018-01-17 10:30:00,30.53,30.54,30.34,30.44,11424055.0,25.5715,25.5799,25.4124,25.4961,11424055.0
2018-01-17 11:00:00,30.45,30.78,30.4,30.73,8423098.0,25.5045,25.7809,25.4626,25.7391,8423098.0
2018-01-17 11:30:00,30.74,31.07,30.73,31.02,9424736.0,25.7474,26.0238,25.7391,25.982,9424736.0
2018-01-17 12:00:00,31.02,31.13,31.01,31.04,6474258.0,25.982,26.0741,25.9736,25.9987,6474258.0
2018-01-17 12:30:00,31.04,31.07,30.96,30.98,4476247.0,25.9987,26.0238,25.9317,25.9484,4476247.0
2018-01-17 13:00:00,30.99,30.99,30.82,30.86,4717110.0,25.9568,25.9568,25.8144,25.8479,4717110.0
2018-01-17 13:30:00,30.86,31.0,30.84,30.96,3519149.0,25.8479,25.9652,25.8312,25.9317,3519149.0
2018-01-17 14:00:00,30.96,31.22,30.96,31.14,6274343.0,25.9317,26.1495,25.9317,26.0825,6274343.0
2018-01-17 14:30:00,31.14,31.29,31.13,31.19,4985095.0,26.0825,26.2081,26.0741,26.1243,4985095.0
2018-01-17 15:00:00,31.19,31.25,31.12,31.14,6021302.0,26.1243,26.1746,26.0657,26.0825,6021302.0
2018-01-17 15:30:00,31.15,31.24,31.05,31.18,10342106.0,26.0908,26.1662,26.0071,26.116,10342106.0
2018-01-18 09:30:00,31.33,31.46,31.21,31.37,10851566.0,26.2416,26.3505,26.1411,26.2751,10851566.0
2018-01-18 10:00:00,31.37,31.45,31.25,31.36,6179435.0,26.2751,26.3421,26.1746,26.2667,6179435.0
2018-01-18 10:30:00,31.36,31.41,31.33,31.38,3518293.0,26.2667,26.3086,26.2416,26.2835,3518293.0
2018-01-18 11:00:00,31.39,31.5,31.37,31.43,5458039.0,26.2919,26.384,26.2751,26.3254,5458039.0
2018-01-18 11:30:00,31.43,31.47,31.38,31.43,3893907.0,26.3254,26.3589,26.2835,26.3254,3893907.0
2018-01-18 12:00:00,31.44,31.52,31.43,31.46,3771800.0,26.3337,26.4007,26.3254,26.3505,3771800.0
2018-01-18 12:30:00,31.46,31.49,31.44,31.46,1968620.0,26.3505,26.3756,26.3337,26.3505,1968620.0
2018-01-18 13:00:00,31.46,31.5,31.44,31.49,2231068.0,26.3505,26.384,26.3337,26.3756,2231068.0
2018-01-18 13:30:00,31.49,31.53,31.47,31.52,3152477.0,26.3756,26.4091,26.3589,26.4007,3152477.0
2018-01-18 14:00:00,31.53,31.65,31.52,31.64,5311200.0,26.4091,26.5096,26.4007,26.5013,5311200.0
2018-01-18 14:30:00,31.64,31.71,31.57,31.59,4107177.0,26.5013,26.5599,26.4426,26.4594,4107177.0
2018-01-18 15:00:00,31.6,31.67,31.58,31.59,4182815.0,26.4678,26.5264,26.451,26.4594,4182815.0
2018-01-18 15:30:00,31.59,31.6,31.46,31.5,10907783.0,26.4594,26.4678,26.3505,26.384,10907783.0
2018-01-19 09:30:00,31.58,31.68,31.5,31.66,9942363.0,26.451,26.5348,26.384,26.518,9942363.0
2018-01-19 10:00:00,31.65,31.66,31.53,31.61,5201942.0,26.5096,26.518,26.4091,26.4761,5201942.0
2018-01-19 10:30:00,31.6,31.61,31.46,31.48,4873006.0,26.4678,26.4761,26.3505,26.3672,4873006.0
2018-01-19 11:00:00,31.47,31.54,31.47,31.54,3089965.0,26.3589,26.4175,26.3589,26.4175,3089965.0
2018-01-19 11:30:00,31.54,31.59,31.53,31.55,2296388.0,26.4175,26.4594,26.4091,26.4259,2296388.0
2018-01-19 12:00:00,31.54,31.56,31.47,31.49,2517294.0,26.4175,26.4342,26.3589,26.3756,2517294.0
2018-01-19 12:30:00,31.5,31.55,31.47,31.53,2390746.0,26.384,26.4259,26.3589,26.4091,2390746.0
2018-01-19 13:00:00,31.52,31.56,31.5,31.55,1757573.0,26.4007,26.4342,26.384,26.4259,1757573.0
2018-01-19 13:30:00,31.56,31.58,31.53,31.57,2455056.0,26.4342,26.451,26.4091,26.4426,2455056.0
2018-01-19 14:00:00,31.56,31.69,31.56,31.65,4448584.0,26.4342,26.5431,26.4342,26.5096,4448584.0
2018-01-19 14:30:00,31.65,31.69,31.62,31.65,3204506.0,26.5096,26.5431,26.4845,26.5096,3204506.0
2018-01-19 15:00:00,31.65,31.71,31.61,31.71,3653616.0,26.5096,26.5599,26.4761,26.5599,3653616.0
2018-01-19 15:30:00,31.71,31.74,31.68,31.73,10829230.0,26.5599,26.585,26.5348,26.5766,10829230.0
2018-01-22 09:30:00,31.67,31.75,31.58,31.75,7263777.0,26.5264,26.5934,26.451,26.5934,7263777.0
2018-01-22 10:00:00,31.75,31.84,31.72,31.78,5691056.0,26.5934,26.6688,26.5683,26.6185,5691056.0
2018-01-22 10:30:00,31.78,31.78,31.64,31.65,2972294.0,26.6185,26.6185,26.5013,26.5096,2972294.0
2018-01-22 11:00:00,31.66,31.73,31.64,31.65,3134252.0,26.518,26.5766,26.5013,26.5096,3134252.0
2018-01-22 11:30:00,31.65,31.77,31.63,31.77,2964082.0,26.5096,26.6101,26.4929,26.6101,2964082.0
2018-01-22 12:00:00,31.76,31.78,31.71,31.75,3149462.0,26.6018,26.6185,26.5599,26.5934,3149462.0
2018-01-22 12:30:00,31.76,31.8,31.75,31.76,2832036.0,26.6018,26.6353,26.5934,26.6018,2832036.0
2018-01-22 13:00:00,31.76,31.79,31.74,31.77,2377545.0,26.6018,26.6269,26.585,26.6101,2377545.0
2018-01-22 13:30:00,31.76,31.79,31.73,31.78,1656139.0,26.6018,26.6269,26.5766,26.6185,1656139.0
2018-01-22 14:00:00,31.78,31.79,31.74,31.76,1629846.0,26.6185,26.6269,26.585,26.6018,1629846.0
2018-01-22 14:30:00,31.76,31.8,31.73,31.79,1612881.0,26.6018,26.6353,26.5766,26.6269,1612881.0
2018-01-22 15:00:00,31.8,31.87,31.79,31.82,3610832.0,26.6353,26.6939,26.6269,26.652,3610832.0
2018-01-22 15:30:00,31.82,31.94,31.8,31.94,8802296.0,26.652,26.7525,26.6353,26.7525,8802296.0
2018-01-23 09:30:00,31.86,32.13,31.83,31.85,10813857.0,26.6855,26.9117,26.6604,26.6771,10813857.0
2018-01-23 10:00:00,31.85,32.01,31.78,31.96,6992161.0,26.6771,26.8112,26.6185,26.7693,6992161.0
2018-01-23 10:30:00,31.97,32.07,31.94,32.05,3782962.0,26.7777,26.8614,26.7525,26.8447,3782962.0
2018-01-23 11:00:00,32.05,32.08,31.99,31.99,3601827.0,26.8447,26.8698,26.7944,26.7944,3601827.0
2018-01-23 11:30:00,32.0,32.0,31.9,31.95,3677712.0,26.8028,26.8028,26.719,26.7609,3677712.0
2018-01-23 12:00:00,31.95,32.0,31.93,31.97,2116556.0,26.7609,26.8028,26.7442,26.7777,2116556.0
2018-01-23 12:30:00,31.98,32.0,31.9,31.94,2739275.0,26.786,26.8028,26.719,26.7525,2739275.0
2018-01-23 13:00:00,31.94,31.96,31.92,31.95,1747073.0,26.7525,26.7693,26.7358,26.7609,1747073.0
2018-01-23 13:30:00,31.95,31.97,31.93,31.95,1851867.0,26.7609,26.7777,26.7442,26.7609,1851867.0
2018-01-23 14:00:00,31.95,31.95,31.86,31.91,2278821.0,26.7609,26.7609,26.6855,26.7274,2278821.0
2018-01-23 14:30:00,31.91,31.97,31.89,31.93,2272914.0,26.7274,26.7777,26.7107,26.7442,2272914.0
2018-01-23 15:00:00,31.93,31.97,31.88,31.93,2312498.0,26.7442,26.7777,26.7023,26.7442,2312498.0
2018-01-23 15:30:00,31.94,31.97,31.89,31.93,5379157.0,26.7525,26.7777,26.7107,26.7442,5379157.0
2018-01-24 09:30:00,32.01,32.15,31.94,32.14,7009399.0,26.8112,26.9284,26.7525,26.92,7009399.0
2018-01-24 10:00:00,32.15,32.21,32.12,32.13,5113073.0,26.9284,26.9787,26.9033,26.9117,5113073.0
2018-01-24 10:30:00,32.13,32.19,32.05,32.09,4506697.0,26.9117,26.9619,26.8447,26.8782,4506697.0
2018-01-24 11:00:00,32.1,32.14,32.02,32.05,3839421.0,26.8865,26.92,26.8195,26.8447,3839421.0
2018-01-24 11:30:00,32.04,32.07,31.93,32.04,6146334.0,26.8363,26.8614,26.7442,26.8363,6146334.0
2018-01-24 12:00:00,32.04,32.11,32.0,32.02,3772422.0,26.8363,26.8949,26.8028,26.8195,3772422.0
2018-01-24 12:30:00,32.02,32.02,31.9,31.97,3319650.0,26.8195,26.8195,26.719,26.7777,3319650.0
2018-01-24 13:00:00,31.98,32.0,31.82,31.96,4075898.0,26.786,26.8028,26.652,26.7693,4075898.0
2018-01-24 13:30:00,31.96,32.06,31.94,32.04,4474932.0,26.7693,26.853,26.7525,26.8363,4474932.0
2018-01-24 14:00:00,32.04,32.1,32.01,32.09,2563843.0,26.8363,26.8865,26.8112,26.8782,2563843.0
2018-01-24 14:30:00,32.09,32.14,32.06,32.12,2869043.0,26.8782,26.92,26.853,26.9033,2869043.0
2018-01-24 15:00:00,32.12,32.14,32.06,32.13,2830346.0,26.9033,26.92,26.853,26.9117,2830346.0
2018-01-24 15:30:00,32.14,32.2,32.09,32.1,6864212.0,26.92,26.9703,26.8782,26.8865,6864212.0
2018-01-25 09:30:00,32.24,32.25,31.93,32.07,8659807.0,27.0038,27.0122,26.7442,26.8614,8659807.0
2018-01-25 10:00:00,32.07,32.12,32.0,32.04,4582998.0,26.8614,26.9033,26.8028,26.8363,4582998.0
2018-01-25 10:30:00,32.04,32.17,32.0,32.15,3685509.0,26.8363,26.9452,26.8028,26.9284,3685509.0
2018-01-25 11:00:00,32.15,32.2,32.07,32.09,3283909.0,26.9284,26.9703,26.8614,26.8782,3283909.0
2018-01-25 11:30:00,32.09,32.17,32.08,32.16,3950747.0,26.8782,26.9452,26.8698,26.9368,3950747.0
2018-01-25 12:00:00,32.15,32.16,32.08,32.13,2462715.0,26.9284,26.9368,26.8698,26.9117,2462715.0
2018-01-25 12:30:00,32.13,32.17,32.1,32.15,2556402.0,26.9117,26.9452,26.8865,26.9284,2556402.0
2018-01-25 13:00:00,32.14,32.15,32.1,32.11,2107637.0,26.92,26.9284,26.8865,26.8949,2107637.0
2018-01-25 13:30:00,32.11,32.17,32.07,32.14,2097204.0,26.8949,26.9452,26.8614,26.92,2097204.0
2018-01-25 14:00:00,32.14,32.2,32.06,32.08,4057082.0,26.92,26.9703,26.853,26.8698,4057082.0
2018-01-25 14:30:00,32.08,32.11,32.0,32.01,3229011.0,26.8698,26.8949,26.8028,26.8112,3229011.0
2018-01-25 15:00:00,32.02,32.09,31.96,32.08,4159171.0,26.8195,26.8782,26.7693,26.8698,4159171.0
2018-01-25 15:30:00,32.08,32.1,32.04,32.09,4992342.0,26.8698,26.8865,26.8363,26.8782,4992342.0
2018-01-26 09:30:00,32.11,32.16,32.02,32.09,5647464.0,26.8949,26.9368,26.8195,26.8782,5647464.0
2018-01-26 10:00:00,32.09,32.11,31.95,31.95,4288118.0,26.8782,26.8949,26.7609,26.7609,4288118.0
2018-01-26 10:30:00,31.96,32.1,31.95,32.04,3643321.0,26.7693,26.8865,26.7609,26.8363,3643321.0
2018-01-26 11:00:00,32.05,32.05,31.98,32.02,3472673.0,26.8447,26.8447,26.786,26.8195,3472673.0
2018-01-26 11:30:00,32.02,32.08,32.0,32.07,2829224.0,26.8195,26.8698,26.8028,26.8614,2829224.0
2018-01-26 12:00:00,32.07,32.1,32.05,32.09,2079824.0,26.8614,26.8865,26.8447,26.8782,2079824.0
2018-01-26 12:30:00,32.09,32.11,32.06,32.1,1731320.0,26.8782,26.8949,26.853,26.8865,1731320.0
2018-01-26 13:00:00,32.09,32.11,32.06,32.08,1879321.0,26.8782,26.8949,26.853,26.8698,1879321.0
2018-01-26 13:30:00,32.09,32.13,32.07,32.11,2439409.0,26.8782,26.9117,26.8614,26.8949,2439409.0
2018-01-26 14:00:00,32.12,32.14,32.08,32.09,1569456.0,26.9033,26.92,26.8698,26.8782,1569456.0
2018-01-26 14:30:00,32.09,32.15,32.07,32.15,3046756.0,26.8782,26.9284,26.8614,26.9284,3046756.0
2018-01-26 15:00:00,32.14,32.18,32.12,32.14,4018122.0,26.92,26.9536,26.9033,26.92,4018122.0
2018-01-26 15:30:00,32.14,32.2,32.13,32.2,6476146.0,26.92,26.9703,26.9117,26.9703,6476146.0
2018-01-29 09:30:00,32.24,32.4,32.18,32.35,7256677.0,27.0038,27.1378,26.9536,27.0959,7256677.0
2018-01-29 10:00:00,32.36,32.36,32.26,32.36,4485932.0,27.1043,27.1043,27.0206,27.1043,4485932.0
2018-01-29 10:30:00,32.36,32.36,32.22,32.28,4365343.0,27.1043,27.1043,26.9871,27.0373,4365343.0
2018-01-29 11:00:00,32.29,32.32,32.23,32.31,2741190.0,27.0457,27.0708,26.9954,27.0624,2741190.0
2018-01-29 11:30:00,32.31,32.37,32.29,32.3,3393125.0,27.0624,27.1127,27.0457,27.0541,3393125.0
2018-01-29 12:00:00,32.3,32.36,32.26,32.34,2244714.0,27.0541,27.1043,27.0206,27.0876,2244714.0
2018-01-29 12:30:00,32.34,32.38,32.31,32.36,1834139.0,27.0876,27.1211,27.0624,27.1043,1834139.0
2018-01-29 13:00:00,32.36,32.42,32.34,32.41,2732323.0,27.1043,27.1546,27.0876,27.1462,2732323.0
2018-01-29 13:30:00,32.41,32.42,32.37,32.4,1652741.0,27.1462,27.1546,27.1127,27.1378,1652741.0
2018-01-29 14:00:00,32.4,32.45,32.39,32.43,2722607.0,27.1378,27.1797,27.1294,27.1629,2722607.0
2018-01-29 14:30:00,32.43,32.44,32.34,32.39,2292905.0,27.1629,27.1713,27.0876,27.1294,2292905.0
2018-01-29 15:00:00,32.39,32.4,32.34,32.34,2729460.0,27.1294,27.1378,27.0876,27.0876,2729460.0
2018-01-29 15:30:00,32.34,32.35,32.23,32.27,7183929.0,27.0876,27.0959,26.9954,27.0289,7183929.0
2018-01-30 09:30:00,31.95,32.2,31.95,32.05,10538202.0,26.7609,26.9703,26.7609,26.8447,10538202.0
2018-01-30 10:00:00,32.05,32.08,31.85,32.03,6222670.0,26.8447,26.8698,26.6771,26.8279,6222670.0
2018-01-30 10:30:00,32.03,32.1,31.96,32.05,5025647.0,26.8279,26.8865,26.7693,26.8447,5025647.0
2018-01-30 11:00:00,32.05,32.08,32.0,32.02,2771349.0,26.8447,26.8698,26.8028,26.8195,2771349.0
2018-01-30 11:30:00,32.01,32.06,31.95,31.96,2302732.0,26.8112,26.853,26.7609,26.7693,2302732.0
2018-01-30 12:00:00,31.96,32.0,31.92,31.93,2465225.0,26.7693,26.8028,26.7358,26.7442,2465225.0
2018-01-30 12:30:00,31.92,31.98,31.92,31.98,1947843.0,26.7358,26.786,26.7358,26.786,1947843.0
2018-01-30 13:00:00,31.98,31.99,31.89,31.9,2501974.0,26.786,26.7944,26.7107,26.719,2501974.0
2018-01-30 13:30:00,31.9,32.03,31.87,32.01,3074267.0,26.719,26.8279,26.6939,26.8112,3074267.0
2018-01-30 14:00:00,32.02,32.07,31.97,31.98,2846445.0,26.8195,26.8614,26.7777,26.786,2846445.0
2018-01-30 14:30:00,31.99,31.99,31.89,31.9,2350901.0,26.7944,26.7944,26.7107,26.719,2350901.0
2018-01-30 15:00:00,31.89,31.98,31.88,31.95,2802900.0,26.7107,26.786,26.7023,26.7609,2802900.0
2018-01-30 15:30:00,31.95,32.01,31.88,31.89,5117001.0,26.7609,26.8112,26.7023,26.7107,5117001.0
2018-01-31 09:30:00,32.05,32.15,32.0,32.11,7402740.0,26.8447,26.9284,26.8028,26.8949,7402740.0
2018-01-31 10:00:00,32.11,32.28,32.07,32.19,6237590.0,26.8949,27.0373,26.8614,26.9619,6237590.0
2018-01-31 10:30:00,32.2,32.22,32.11,32.16,3637644.0,26.9703,26.9871,26.8949,26.9368,3637644.0
2018-01-31 11:00:00,32.16,32.16,32.1,32.11,2898323.0,26.9368,26.9368,26.8865,26.8949,2898323.0
2018-01-31 11:30:00,32.1,32.21,32.1,32.15,3051802.0,26.8865,26.9787,26.8865,26.9284,3051802.0
2018-01-31 12:00:00,32.14,32.21,32.13,32.2,1991646.0,26.92,26.9787,26.9117,26.9703,1991646.0
2018-01-31 12:30:00,32.2,32.24,32.18,32.2,1848572.0,26.9703,27.0038,26.9536,26.9703,1848572.0
2018-01-31 13:00:00,32.19,32.25,32.19,32.24,2094519.0,26.9619,27.0122,26.9619,27.0038,2094519.0
2018-01-31 13:30:00,32.23,32.27,32.21,32.25,1926386.0,26.9954,27.0289,26.9787,27.0122,1926386.0
2018-01-31 14:00:00,32.25,32.29,32.17,32.19,4469874.0,27.0122,27.0457,26.9452,26.9619,4469874.0
2018-01-31 14:30:00,32.19,32.21,32.05,32.07,4698597.0,26.9619,26.9787,26.8447,26.8614,4698597.0
2018-01-31 15:00:00,32.06,32.07,31.95,32.02,5504641.0,26.853,26.8614,26.7609,26.8195,5504641.0
2018-01-31 15:30:00,32.01,32.17,31.98,32.01,8625193.0,26.8112,26.9452,26.786,26.8112,8625193.0
2018-02-01 09:30:00,32.0,32.08,31.96,32.02,6820471.0,26.8028,26.8698,26.7693,26.8195,6820471.0
2018-02-01 10:00:00,32.03,32.07,31.97,32.02,4301825.0,26.8279,26.8614,26.7777,26.8195,4301825.0
2018-02-01 10:30:00,32.02,32.07,31.97,32.04,3838423.0,26.8195,26.8614,26.7777,26.8363,3838423.0
2018-02-01 11:00:00,32.04,32.17,32.03,32.13,3881758.0,26.8363,26.9452,26.8279,26.9117,3881758.0
2018-02-01 11:30:00,32.14,32.34,32.11,32.34,4867110.0,26.92,27.0876,26.8949,27.0876,4867110.0
2018-02-01 12:00:00,32.33,32.41,32.29,32.32,5699402.0,27.0792,27.1462,27.0457,27.0708,5699402.0
2018-02-01 12:30:00,32.33,32.36,32.3,32.34,2886711.0,27.0792,27.1043,27.0541,27.0876,2886711.0
2018-02-01 13:00:00,32.35,32.39,32.33,32.37,2853464.0,27.0959,27.1294,27.0792,27.1127,2853464.0
2018-02-01 13:30:00,32.36,32.37,32.24,32.27,3214855.0,27.1043,27.1127,27.0038,27.0289,3214855.0
2018-02-01 14:00:00,32.27,32.34,32.24,32.34,3538173.0,27.0289,27.0876,27.0038,27.0876,3538173.0
2018-02-01 14:30:00,32.33,32.41,32.32,32.41,3031334.0,27.0792,27.1462,27.0708,27.1462,3031334.0
2018-02-01 15:00:00,32.41,32.45,32.33,32.34,3557024.0,27.1462,27.1797,27.0792,27.0876,3557024.0
2018-02-01 15:30:00,32.34,32.5,32.28,32.5,7293740.0,27.0876,27.2216,27.0373,27.2216,7293740.0
2018-02-02 09:30:00,32.44,32.6,32.29,32.41,9853268.0,27.1713,27.3053,27.0457,27.1462,9853268.0
2018-02-02 10:00:00,32.41,32.44,32.26,32.37,7141243.0,27.1462,27.1713,27.0206,27.1127,7141243.0
2018-02-02 10:30:00,32.37,32.58,32.36,32.53,6228347.0,27.1127,27.2886,27.1043,27.2467,6228347.0
2018-02-02 11:00:00,32.52,32.64,32.48,32.58,5778841.0,27.2383,27.3388,27.2048,27.2886,5778841.0
2018-02-02 11:30:00,32.58,32.67,32.48,32.48,4995266.0,27.2886,27.364,27.2048,27.2048,4995266.0
2018-02-02 12:00:00,32.48,32.53,32.42,32.47,4072532.0,27.2048,27.2467,27.1546,27.1965,4072532.0
2018-02-02 12:30:00,32.47,32.48,32.34,32.35,3279333.0,27.1965,27.2048,27.0876,27.0959,3279333.0
2018-02-02 13:00:00,32.34,32.39,32.27,32.32,3325687.0,27.0876,27.1294,27.0289,27.0708,3325687.0
2018-02-02 13:30:00,32.32,32.37,32.21,32.22,3808425.0,27.0708,27.1127,26.9787,26.9871,3808425.0
2018-02-02 14:00:00,32.22,32.24,32.07,32.09,7262543.0,26.9871,27.0038,26.8614,26.8782,7262543.0
2018-02-02 14:30:00,32.09,32.19,32.01,32.02,6452746.0,26.8782,26.9619,26.8112,26.8195,6452746.0
2018-02-02 15:00:00,32.02,32.2,31.92,32.06,8673061.0,26.8195,26.9703,26.7358,26.853,8673061.0
2018-02-02 15:30:00,32.05,32.09,31.86,31.92,14512000.0,26.8447,26.8782,26.6855,26.7358,14512000.0
2018-02-05 09:30:00,31.12,31.65,31.07,31.5,15507647.0,26.0657,26.5096,26.0238,26.384,15507647.0
2018-02-05 10:00:00,31.5,31.95,31.49,31.93,9473561.0,26.384,26.7609,26.3756,26.7442,9473561.0
2018-02-05 10:30:00,31.93,31.93,31.71,31.91,5189692.0,26.7442,26.7442,26.5599,26.7274,5189692.0
2018-02-05 11:00:00,31.91,31.98,31.79,31.82,3517524.0,26.7274,26.786,26.6269,26.652,3517524.0
2018-02-05 11:30:00,31.81,31.82,31.66,31.8,3857224.0,26.6436,26.652,26.518,26.6353,3857224.0
2018-02-05 12:00:00,31.79,31.83,31.6,31.74,3584870.0,26.6269,26.6604,26.4678,26.585,3584870.0
2018-02-05 12:30:00,31.74,31.85,31.71,31.73,3183148.0,26.585,26.6771,26.5599,26.5766,3183148.0
2018-02-05 13:00:00,31.72,31.73,31.23,31.28,7505194.0,26.5683,26.5766,26.1578,26.1997,7505194.0
2018-02-05 13:30:00,31.29,31.37,31.19,31.33,5246447.0,26.2081,26.2751,26.1243,26.2416,5246447.0
2018-02-05 14:00:00,31.33,31.34,30.76,30.79,11717821.0,26.2416,26.25,25.7642,25.7893,11717821.0
2018-02-05 14:30:00,30.8,30.82,30.51,30.52,12448543.0,25.7977,25.8144,25.5548,25.5632,12448543.0
2018-02-05 15:00:00,30.52,31.1,29.15,30.88,31831163.0,25.5632,26.049,24.4157,25.8647,31831163.0
2018-02-05 15:30:00,30.88,30.93,30.2,30.21,24140740.0,25.8647,25.9066,25.2951,25.3035,24140740.0
2018-02-06 09:30:00,29.41,31.23,29.3,30.83,26166146.0,24.6334,26.1578,24.5413,25.8228,26166146.0
2018-02-06 10:00:00,30.83,31.13,30.07,30.26,17983302.0,25.8228,26.0741,25.1862,25.3454,17983302.0
2018-02-06 10:30:00,30.26,30.59,30.08,30.29,13207445.0,25.3454,25.6218,25.1946,25.3705,13207445.0
2018-02-06 11:00:00,30.3,30.36,30.08,30.19,11124048.0,25.3789,25.4291,25.1946,25.2868,11124048.0
2018-02-06 11:30:00,30.19,30.38,30.02,30.24,7571735.0,25.2868,25.4459,25.1444,25.3286,7571735.0
2018-02-06 12:00:00,30.24,30.64,30.24,30.59,6721305.0,25.3286,25.6637,25.3286,25.6218,6721305.0
2018-02-06 12:30:00,30.58,30.81,30.43,30.53,7797503.0,25.6134,25.8061,25.4878,25.5715,7797503.0
2018-02-06 13:00:00,30.52,30.63,30.36,30.57,6334174.0,25.5632,25.6553,25.4291,25.605,6334174.0
2018-02-06 13:30:00,30.57,30.58,30.18,30.22,5480817.0,25.605,25.6134,25.2784,25.3119,5480817.0
2018-02-06 14:00:00,30.22,30.38,30.09,30.37,7508242.0,25.3119,25.4459,25.203,25.4375,7508242.0
2018-02-06 14:30:00,30.37,30.89,30.31,30.86,8009544.0,25.4375,25.8731,25.3873,25.8479,8009544.0
2018-02-06 15:00:00,30.86,31.24,30.84,31.08,13042673.0,25.8479,26.1662,25.8312,26.0322,13042673.0
2018-02-06 15:30:00,31.09,31.29,30.93,31.22,17222082.0,26.0406,26.2081,25.9066,26.1495,17222082.0
2018-02-07 09:30:00,31.12,31.18,30.86,31.11,12816584.0,26.0657,26.116,25.8479,26.0573,12816584.0
2018-02-07 10:00:00,31.11,31.42,31.07,31.39,11111304.0,26.0573,26.317,26.0238,26.2919,11111304.0
2018-02-07 10:30:00,31.39,31.4,31.23,31.34,6291253.0,26.2919,26.3002,26.1578,26.25,6291253.0
2018-02-07 11:00:00,31.35,31.63,31.32,31.59,6617919.0,26.2584,26.4929,26.2332,26.4594,6617919.0
2018-02-07 11:30:00,31.58,31.72,31.5,31.71,5255241.0,26.451,26.5683,26.384,26.5599,5255241.0
2018-02-07 12:00:00,31.71,31.74,31.61,31.66,4474249.0,26.5599,26.585,26.4761,26.518,4474249.0
2018-02-07 12:30:00,31.66,31.68,31.51,31.53,4145777.0,26.518,26.5348,26.3924,26.4091,4145777.0
2018-02-07 13:00:00,31.54,31.61,31.3,31.41,7418336.0,26.4175,26.4761,26.2165,26.3086,7418336.0
2018-02-07 13:30:00,31.41,31.52,31.31,31.41,4908862.0,26.3086,26.4007,26.2249,26.3086,4908862.0
2018-02-07 14:00:00,31.4,31.42,31.23,31.42,4061467.0,26.3002,26.317,26.1578,26.317,4061467.0
2018-02-07 14:30:00,31.41,31.43,31.15,31.35,4553563.0,26.3086,26.3254,26.0908,26.2584,4553563.0
2018-02-07 15:00:00,31.35,31.58,31.34,31.54,4550651.0,26.2584,26.451,26.25,26.4175,4550651.0
2018-02-07 15:30:00,31.55,31.63,31.23,31.23,10786911.0,26.4259,26.4929,26.1578,26.1578,10786911.0
2018-02-08 09:30:00,31.31,31.38,31.01,31.1,10132375.0,26.2249,26.2835,25.9736,26.049,10132375.0
2018-02-08 10:00:00,31.11,31.26,30.95,30.98,7103163.0,26.0573,26.183,25.9233,25.9484,7103163.0
2018-02-08 10:30:00,30.98,31.06,30.73,30.83,6275019.0,25.9484,26.0155,25.7391,25.8228,6275019.0
2018-02-08 11:00:00,30.82,30.97,30.6,30.62,6801630.0,25.8144,25.9401,25.6302,25.6469,6801630.0
2018-02-08 11:30:00,30.63,30.87,30.6,30.72,7055047.0,25.6553,25.8563,25.6302,25.7307,7055047.0
2018-02-08 12:00:00,30.72,30.78,30.28,30.37,7629006.0,25.7307,25.7809,25.3621,25.4375,7629006.0
2018-02-08 12:30:00,30.38,30.63,30.2,30.37,9670606.0,25.4459,25.6553,25.2951,25.4375,9670606.0
2018-02-08 13:00:00,30.36,30.61,30.26,30.48,8470613.0,25.4291,25.6385,25.3454,25.5297,8470613.0
2018-02-08 13:30:00,30.48,30.88,30.46,30.77,7974585.0,25.5297,25.8647,25.5129,25.7726,7974585.0
2018-02-08 14:00:00,30.76,30.8,30.46,30.5,6332100.0,25.7642,25.7977,25.5129,25.5464,6332100.0
2018-02-08 14:30:00,30.5,30.51,30.33,30.39,5702298.0,25.5464,25.5548,25.404,25.4543,5702298.0
2018-02-08 15:00:00,30.4,30.59,30.35,30.47,7802100.0,25.4626,25.6218,25.4208,25.5213,7802100.0
2018-02-08 15:30:00,30.47,30.51,29.73,29.74,23261083.0,25.5213,25.5548,24.9015,24.9098,23261083.0
2018-02-09 09:30:00,30.17,30.38,29.93,30.23,15356443.0,25.27,25.4459,25.069,25.3203,15356443.0
2018-02-09 10:00:00,30.23,30.32,30.03,30.06,6925762.0,25.3203,25.3956,25.1527,25.1779,6925762.0
2018-02-09 10:30:00,30.06,30.12,29.59,29.91,10858770.0,25.1779,25.2281,24.7842,25.0522,10858770.0
2018-02-09 11:00:00,29.91,30.12,29.74,29.83,7352338.0,25.0522,25.2281,24.9098,24.9852,7352338.0
2018-02-09 11:30:00,29.82,30.0,29.63,29.65,4928264.0,24.9768,25.1276,24.8177,24.8345,4928264.0
2018-02-09 12:00:00,29.65,29.7,29.32,29.32,9126550.0,24.8345,24.8763,24.5581,24.5581,9126550.0
2018-02-09 12:30:00,29.33,29.6,29.19,29.58,8226712.0,24.5664,24.7926,24.4492,24.7758,8226712.0
2018-02-09 13:00:00,29.57,29.58,29.23,29.29,7096158.0,24.7674,24.7758,24.4827,24.5329,7096158.0
2018-02-09 13:30:00,29.28,29.87,29.13,29.7,9064904.0,24.5245,25.0187,24.3989,24.8763,9064904.0
2018-02-09 14:00:00,29.69,30.32,29.67,30.07,13274928.0,24.868,25.3956,24.8512,25.1862,13274928.0
2018-02-09 14:30:00,30.06,30.21,29.92,30.0,7266781.0,25.1779,25.3035,25.0606,25.1276,7266781.0
2018-02-09 15:00:00,30.0,30.12,29.75,30.03,8964843.0,25.1276,25.2281,24.9182,25.1527,8964843.0
2018-02-09 15:30:00,30.04,30.61,30.0,30.35,18858977.0,25.1611,25.6385,25.1276,25.4208,18858977.0
2018-02-12 09:30:00,30.62,30.98,30.58,30.65,12454189.0,25.6469,25.9484,25.6134,25.672,12454189.0
2018-02-12 10:00:00,30.65,30.84,30.57,30.64,7333457.0,25.672,25.8312,25.605,25.6637,7333457.0
2018-02-12 10:30:00,30.64,30.89,30.54,30.89,5930411.0,25.6637,25.8731,25.5799,25.8731,5930411.0
2018-02-12 11:00:00,30.88,30.95,30.79,30.92,4923056.0,25.8647,25.9233,25.7893,25.8982,4923056.0
2018-02-12 11:30:00,30.91,31.04,30.8,31.04,4190067.0,25.8898,25.9987,25.7977,25.9987,4190067.0
2018-02-12 12:00:00,31.04,31.14,30.98,31.13,5158928.0,25.9987,26.0825,25.9484,26.0741,5158928.0
2018-02-12 12:30:00,31.13,31.23,31.07,31.21,4070034.0,26.0741,26.1578,26.0238,26.1411,4070034.0
2018-02-12 13:00:00,31.21,31.25,31.12,31.24,3433351.0,26.1411,26.1746,26.0657,26.1662,3433351.0
2018-02-12 13:30:00,31.24,31.44,31.23,31.37,4402551.0,26.1662,26.3337,26.1578,26.2751,4402551.0
2018-02-12 14:00:00,31.38,31.41,31.22,31.4,5206325.0,26.2835,26.3086,26.1495,26.3002,5206325.0
2018-02-12 14:30:00,31.4,31.43,31.23,31.3,5187148.0,26.3002,26.3254,26.1578,26.2165,5187148.0
2018-02-12 15:00:00,31.3,31.37,31.15,31.29,6041780.0,26.2165,26.2751,26.0908,26.2081,6041780.0
2018-02-12 15:30:00,31.29,31.32,31.04,31.12,13895665.0,26.2081,26.2332,25.9987,26.0657,13895665.0
2018-02-13 09:30:00,31.04,31.07,30.76,30.87,10373511.0,25.9987,26.0238,25.7642,25.8563,10373511.0
2018-02-13 10:00:00,30.87,31.14,30.86,31.02,6089942.0,25.8563,26.0825,25.8479,25.982,6089942.0
2018-02-13 10:30:00,31.03,31.07,30.91,31.0,3877323.0,25.9903,26.0238,25.8898,25.9652,3877323.0
2018-02-13 11:00:00,31.0,31.25,30.93,31.17,6643018.0,25.9652,26.1746,25.9066,26.1076,6643018.0
2018-02-13 11:30:00,31.16,31.3,31.06,31.28,5145848.0,26.0992,26.2165,26.0155,26.1997,5145848.0
2018-02-13 12:00:00,31.28,31.4,31.22,31.25,4225121.0,26.1997,26.3002,26.1495,26.1746,4225121.0
2018-02-13 12:30:00,31.24,31.26,31.11,31.12,3566949.0,26.1662,26.183,26.0573,26.0657,3566949.0
2018-02-13 13:00:00,31.11,31.35,31.11,31.31,3102835.0,26.0573,26.2584,26.0573,26.2249,3102835.0
2018-02-13 13:30:00,31.31,31.38,31.26,31.28,3340959.0,26.2249,26.2835,26.183,26.1997,3340959.0
2018-02-13 14:00:00,31.28,31.34,31.24,31.26,2581734.0,26.1997,26.25,26.1662,26.183,2581734.0
2018-02-13 14:30:00,31.27,31.31,31.19,31.29,3413679.0,26.1913,26.2249,26.1243,26.2081,3413679.0
2018-02-13 15:00:00,31.3,31.3,31.21,31.24,4094144.0,26.2165,26.2165,26.1411,26.1662,4094144.0
2018-02-13 15:30:00,31.23,31.27,31.16,31.18,13150078.0,26.1578,26.1913,26.0992,26.116,13150078.0
2018-02-14 09:30:00,31.17,31.39,31.05,31.27,12392202.0,26.1076,26.2919,26.0071,26.1913,12392202.0
2018-02-14 10:00:00,31.27,31.43,31.19,31.35,8723039.0,26.1913,26.3254,26.1243,26.2584,8723039.0
2018-02-14 10:30:00,31.35,31.56,31.33,31.46,8597179.0,26.2584,26.4342,26.2416,26.3505,8597179.0
2018-02-14 11:00:00,31.45,31.52,31.4,31.52,5451342.0,26.3421,26.4007,26.3002,26.4007,5451342.0
2018-02-14 11:30:00,31.52,31.58,31.44,31.48,5681191.0,26.4007,26.451,26.3337,26.3672,5681191.0
2018-02-14 12:00:00,31.48,31.64,31.48,31.62,4427406.0,26.3672,26.5013,26.3672,26.4845,4427406.0
2018-02-14 12:30:00,31.61,31.71,31.59,31.65,3196183.0,26.4761,26.5599,26.4594,26.5096,3196183.0
2018-02-14 13:00:00,31.65,31.8,31.65,31.73,4823217.0,26.5096,26.6353,26.5096,26.5766,4823217.0
2018-02-14 13:30:00,31.73,31.88,31.73,31.85,4734211.0,26.5766,26.7023,26.5766,26.6771,4734211.0
2018-02-14 14:00:00,31.85,31.92,31.7,31.71,3918825.0,26.6771,26.7358,26.5515,26.5599,3918825.0
2018-02-14 14:30:00,31.71,31.93,31.71,31.89,4975033.0,26.5599,26.7442,26.5599,26.7107,4975033.0
2018-02-14 15:00:00,31.89,31.99,31.84,31.9,5822498.0,26.7107,26.7944,26.6688,26.719,5822498.0
2018-02-14 15:30:00,31.9,32.03,31.87,32.01,12910099.0,26.719,26.8279,26.6939,26.8112,12910099.0
2018-02-15 09:30:00,32.39,32.47,32.16,32.29,12216830.0,27.1294,27.1965,26.9368,27.0457,12216830.0
2018-02-15 10:00:00,32.29,32.37,32.13,32.17,7685319.0,27.0457,27.1127,26.9117,26.9452,7685319.0
2018-02-15 10:30:00,32.16,32.2,31.93,31.94,6208164.0,26.9368,26.9703,26.7442,26.7525,6208164.0
2018-02-15 11:00:00,31.93,32.11,31.87,32.09,5395102.0,26.7442,26.8949,26.6939,26.8782,5395102.0
2018-02-15 11:30:00,32.1,32.1,31.99,32.09,3001933.0,26.8865,26.8865,26.7944,26.8782,3001933.0
2018-02-15 12:00:00,32.08,32.12,31.99,32.08,2558222.0,26.8698,26.9033,26.7944,26.8698,2558222.0
2018-02-15 12:30:00,32.08,32.1,32.04,32.07,2156849.0,26.8698,26.8865,26.8363,26.8614,2156849.0
2018-02-15 13:00:00,32.08,32.16,32.05,32.07,2656284.0,26.8698,26.9368,26.8447,26.8614,2656284.0
2018-02-15 13:30:00,32.07,32.11,32.01,32.07,2108924.0,26.8614,26.8949,26.8112,26.8614,2108924.0
2018-02-15 14:00:00,32.07,32.19,32.05,32.18,2726785.0,26.8614,26.9619,26.8447,26.9536,2726785.0
2018-02-15 14:30:00,32.18,32.22,32.14,32.16,3036172.0,26.9536,26.9871,26.92,26.9368,3036172.0
2018-02-15 15:00:00,32.16,32.23,32.13,32.15,3569849.0,26.9368,26.9954,26.9117,26.9284,3569849.0
2018-02-15 15:30:00,32.15,32.21,32.1,32.2,7238533.0,26.9284,26.9787,26.8865,26.9703,7238533.0
2018-02-16 09:30:00,32.0,32.2,31.92,32.08,8067529.0,26.8028,26.9703,26.7358,26.8698,8067529.0
2018-02-16 10:00:00,32.08,32.11,31.97,32.05,4649734.0,26.8698,26.8949,26.7777,26.8447,4649734.0
2018-02-16 10:30:00,32.05,32.11,31.97,31.99,4238517.0,26.8447,26.8949,26.7777,26.7944,4238517.0
2018-02-16 11:00:00,31.99,32.11,31.98,32.09,3660665.0,26.7944,26.8949,26.786,26.8782,3660665.0
2018-02-16 11:30:00,32.08,32.11,32.03,32.1,3069219.0,26.8698,26.8949,26.8279,26.8865,3069219.0
2018-02-16 12:00:00,32.09,32.17,32.08,32.15,2452896.0,26.8782,26.9452,26.8698,26.9284,2452896.0
2018-02-16 12:30:00,32.16,32.26,32.06,32.16,3631504.0,26.9368,27.0206,26.853,26.9368,3631504.0
2018-02-16 13:00:00,32.16,32.19,32.02,32.02,2754886.0,26.9368,26.9619,26.8195,26.8195,2754886.0
2018-02-16 13:30:00,32.03,32.17,31.98,32.08,3887264.0,26.8279,26.9452,26.786,26.8698,3887264.0
2018-02-16 14:00:00,32.08,32.13,31.95,32.02,3681997.0,26.8698,26.9117,26.7609,26.8195,3681997.0
2018-02-16 14:30:00,32.02,32.08,31.96,32.07,3071640.0,26.8195,26.8698,26.7693,26.8614,3071640.0
2018-02-16 15:00:00,32.07,32.1,32.0,32.05,2994952.0,26.8614,26.8865,26.8028,26.8447,2994952.0
2018-02-16 15:30:00,32.04,32.08,31.96,31.98,8694961.0,26.8363,26.8698,26.7693,26.786,8694961.0
2018-02-20 09:30:00,31.96,32.16,31.94,32.06,8375618.0,26.7693,26.9368,26.7525,26.853,8375618.0
2018-02-20 10:00:00,32.07,32.07,31.93,31.96,6195912.0,26.8614,26.8614,26.7442,26.7693,6195912.0
2018-02-20 10:30:00,31.95,31.96,31.81,31.81,4685638.0,26.7609,26.7693,26.6436,26.6436,4685638.0
2018-02-20 11:00:00,31.81,32.0,31.77,32.0,4170394.0,26.6436,26.8028,26.6101,26.8028,4170394.0
2018-02-20 11:30:00,32.0,32.04,31.95,32.04,3361315.0,26.8028,26.8363,26.7609,26.8363,3361315.0
2018-02-20 12:00:00,32.04,32.08,32.01,32.05,2930706.0,26.8363,26.8698,26.8112,26.8447,2930706.0
2018-02-20 12:30:00,32.05,32.08,32.01,32.05,2052995.0,26.8447,26.8698,26.8112,26.8447,2052995.0
2018-02-20 13:00:00,32.05,32.07,31.97,32.01,2786439.0,26.8447,26.8614,26.7777,26.8112,2786439.0
2018-02-20 13:30:00,32.0,32.04,31.98,32.03,1565403.0,26.8028,26.8363,26.786,26.8279,1565403.0
2018-02-20 14:00:00,32.03,32.04,31.92,31.97,2192551.0,26.8279,26.8363,26.7358,26.7777,2192551.0
2018-02-20 14:30:00,31.96,32.02,31.91,31.93,2090068.0,26.7693,26.8195,26.7274,26.7442,2090068.0
2018-02-20 15:00:00,31.94,32.01,31.75,31.83,5522157.0,26.7525,26.8112,26.5934,26.6604,5522157.0
2018-02-20 15:30:00,31.82,32.01,31.81,31.91,7630615.0,26.652,26.8112,26.6436,26.7274,7630615.0
2018-02-21 09:30:00,31.8,32.03,31.77,31.96,9436385.0,26.6353,26.8279,26.6101,26.7693,9436385.0
2018-02-21 10:00:00,31.96,32.0,31.87,31.93,4289100.0,26.7693,26.8028,26.6939,26.7442,4289100.0
2018-02-21 10:30:00,31.93,32.13,31.93,32.11,5583703.0,26.7442,26.9117,26.7442,26.8949,5583703.0
2018-02-21 11:00:00,32.11,32.13,32.04,32.09,4872458.0,26.8949,26.9117,26.8363,26.8782,4872458.0
2018-02-21 11:30:00,32.1,32.12,32.03,32.05,2899685.0,26.8865,26.9033,26.8279,26.8447,2899685.0
2018-02-21 12:00:00,32.05,32.07,31.97,32.02,2113726.0,26.8447,26.8614,26.7777,26.8195,2113726.0
2018-02-21 12:30:00,32.03,32.15,32.0,32.15,2236238.0,26.8279,26.9284,26.8028,26.9284,2236238.0
2018-02-21 13:00:00,32.15,32.17,32.07,32.14,3316019.0,26.9284,26.9452,26.8614,26.92,3316019.0
2018-02-21 13:30:00,32.14,32.2,32.12,32.15,2551468.0,26.92,26.9703,26.9033,26.9284,2551468.0
2018-02-21 14:00:00,32.14,32.33,32.11,32.29,7676998.0,26.92,27.0792,26.8949,27.0457,7676998.0
2018-02-21 14:30:00,32.3,32.37,32.21,32.3,5513619.0,27.0541,27.1127,26.9787,27.0541,5513619.0
2018-02-21 15:00:00,32.3,32.31,32.03,32.14,6127603.0,27.0541,27.0624,26.8279,26.92,6127603.0
2018-02-21 15:30:00,32.14,32.22,31.87,31.88,8728598.0,26.92,26.9871,26.6939,26.7023,8728598.0
2018-02-22 09:30:00,31.99,32.07,31.87,31.96,7590208.0,26.7944,26.8614,26.6939,26.7693,7590208.0
2018-02-22 10:00:00,31.96,31.97,31.83,31.88,3650868.0,26.7693,26.7777,26.6604,26.7023,3650868.0
2018-02-22 10:30:00,31.88,31.97,31.83,31.94,3416426.0,26.7023,26.7777,26.6604,26.7525,3416426.0
2018-02-22 11:00:00,31.94,32.09,31.93,32.07,3931722.0,26.7525,26.8782,26.7442,26.8614,3931722.0
2018-02-22 11:30:00,32.07,32.14,32.01,32.11,3249143.0,26.8614,26.92,26.8112,26.8949,3249143.0
2018-02-22 12:00:00,32.11,32.14,32.07,32.1,2133247.0,26.8949,26.92,26.8614,26.8865,2133247.0
2018-02-22 12:30:00,32.1,32.11,31.93,31.98,3049149.0,26.8865,26.8949,26.7442,26.786,3049149.0
2018-02-22 13:00:00,31.98,32.05,31.91,32.0,2578749.0,26.786,26.8447,26.7274,26.8028,2578749.0
2018-02-22 13:30:00,32.0,32.01,31.87,31.94,2923687.0,26.8028,26.8112,26.6939,26.7525,2923687.0
2018-02-22 14:00:00,31.94,31.98,31.88,31.96,1925793.0,26.7525,26.786,26.7023,26.7693,1925793.0
2018-02-22 14:30:00,31.96,31.99,31.74,31.74,3335189.0,26.7693,26.7944,26.585,26.585,3335189.0
2018-02-22 15:00:00,31.75,31.85,31.67,31.78,4181322.0,26.5934,26.6771,26.5264,26.6185,4181322.0
2018-02-22 15:30:00,31.79,31.81,31.59,31.69,9897780.0,26.6269,26.6436,26.4594,26.5431,9897780.0
2018-02-23 09:30:00,31.8,31.95,31.76,31.9,6942643.0,26.6353,26.7609,26.6018,26.719,6942643.0
2018-02-23 10:00:00,31.9,31.92,31.84,31.85,3565902.0,26.719,26.7358,26.6688,26.6771,3565902.0
2018-02-23 10:30:00,31.85,31.89,31.78,31.81,3570601.0,26.6771,26.7107,26.6185,26.6436,3570601.0
2018-02-23 11:00:00,31.81,31.88,31.79,31.82,2013745.0,26.6436,26.7023,26.6269,26.652,2013745.0
2018-02-23 11:30:00,31.83,31.88,31.81,31.87,1638950.0,26.6604,26.7023,26.6436,26.6939,1638950.0
2018-02-23 12:00:00,31.87,31.91,31.8,31.81,2286043.0,26.6939,26.7274,26.6353,26.6436,2286043.0
2018-02-23 12:30:00,31.81,31.87,31.8,31.85,1272700.0,26.6436,26.6939,26.6353,26.6771,1272700.0
2018-02-23 13:00:00,31.85,31.86,31.79,31.83,1814182.0,26.6771,26.6855,26.6269,26.6604,1814182.0
2018-02-23 13:30:00,31.83,31.88,31.81,31.87,1494525.0,26.6604,26.7023,26.6436,26.6939,1494525.0
2018-02-23 14:00:00,31.87,31.88,31.78,31.84,1817807.0,26.6939,26.7023,26.6185,26.6688,1817807.0
2018-02-23 14:30:00,31.83,31.93,31.8,31.92,2733458.0,26.6604,26.7442,26.6353,26.7358,2733458.0
2018-02-23 15:00:00,31.92,32.0,31.91,31.99,3830103.0,26.7358,26.8028,26.7274,26.7944,3830103.0
2018-02-23 15:30:00,32.0,32.06,31.96,32.04,10110267.0,26.8028,26.853,26.7693,26.8363,10110267.0
2018-02-26 09:30:00,32.17,32.33,32.07,32.25,8222168.0,26.9452,27.0792,26.8614,27.0122,8222168.0
2018-02-26 10:00:00,32.25,32.26,32.06,32.09,4605770.0,27.0122,27.0206,26.853,26.8782,4605770.0
2018-02-26 10:30:00,32.09,32.18,32.07,32.08,3085929.0,26.8782,26.9536,26.8614,26.8698,3085929.0
2018-02-26 11:00:00,32.09,32.23,32.05,32.22,2879550.0,26.8782,26.9954,26.8447,26.9871,2879550.0
2018-02-26 11:30:00,32.21,32.22,32.12,32.2,2060545.0,26.9787,26.9871,26.9033,26.9703,2060545.0
2018-02-26 12:00:00,32.2,32.29,32.2,32.28,2659615.0,26.9703,27.0457,26.9703,27.0373,2659615.0
2018-02-26 12:30:00,32.28,32.33,32.22,32.32,2663005.0,27.0373,27.0792,26.9871,27.0708,2663005.0
2018-02-26 13:00:00,32.32,32.35,32.3,32.34,2678471.0,27.0708,27.0959,27.0541,27.0876,2678471.0
2018-02-26 13:30:00,32.34,32.39,32.3,32.35,2750781.0,27.0876,27.1294,27.0541,27.0959,2750781.0
2018-02-26 14:00:00,32.36,32.39,32.3,32.31,2121904.0,27.1043,27.1294,27.0541,27.0624,2121904.0
2018-02-26 14:30:00,32.32,32.35,32.25,32.3,2274193.0,27.0708,27.0959,27.0122,27.0541,2274193.0
2018-02-26 15:00:00,32.3,32.4,32.29,32.39,3592502.0,27.0541,27.1378,27.0457,27.1294,3592502.0
2018-02-26 15:30:00,32.38,32.44,32.35,32.44,8232051.0,27.1211,27.1713,27.0959,27.1713,8232051.0
2018-02-27 09:30:00,32.32,32.6,32.32,32.41,8657408.0,27.0708,27.3053,27.0708,27.1462,8657408.0
2018-02-27 10:00:00,32.42,32.69,32.4,32.64,5812729.0,27.1546,27.3807,27.1378,27.3388,5812729.0
2018-02-27 10:30:00,32.63,32.68,32.46,32.64,6757489.0,27.3305,27.3723,27.1881,27.3388,6757489.0
2018-02-27 11:00:00,32.65,32.85,32.59,32.7,7899394.0,27.3472,27.5147,27.297,27.3891,7899394.0
2018-02-27 11:30:00,32.71,32.78,32.61,32.63,4065108.0,27.3975,27.4561,27.3137,27.3305,4065108.0
2018-02-27 12:00:00,32.62,32.71,32.47,32.52,3572902.0,27.3221,27.3975,27.1965,27.2383,3572902.0
2018-02-27 12:30:00,32.51,32.75,32.5,32.72,2412005.0,27.23,27.431,27.2216,27.4058,2412005.0
2018-02-27 13:00:00,32.72,32.79,32.65,32.67,3135239.0,27.4058,27.4645,27.3472,27.364,3135239.0
2018-02-27 13:30:00,32.67,32.71,32.61,32.69,2645563.0,27.364,27.3975,27.3137,27.3807,2645563.0
2018-02-27 14:00:00,32.69,32.7,32.48,32.56,3537288.0,27.3807,27.3891,27.2048,27.2718,3537288.0
2018-02-27 14:30:00,32.55,32.62,32.44,32.53,2949068.0,27.2635,27.3221,27.1713,27.2467,2949068.0
2018-02-27 15:00:00,32.53,32.59,32.46,32.54,3405248.0,27.2467,27.297,27.1881,27.2551,3405248.0
2018-02-27 15:30:00,32.54,32.58,32.33,32.33,8132152.0,27.2551,27.2886,27.0792,27.0792,8132152.0
2018-02-28 09:30:00,32.49,32.69,32.42,32.68,6524617.0,27.2132,27.3807,27.1546,27.3723,6524617.0
2018-02-28 10:00:00,32.68,32.77,32.62,32.74,4615434.0,27.3723,27.4477,27.3221,27.4226,4615434.0
2018-02-28 10:30:00,32.75,32.77,32.53,32.62,4384301.0,27.431,27.4477,27.2467,27.3221,4384301.0
2018-02-28 11:00:00,32.62,32.64,32.45,32.56,4846031.0,27.3221,27.3388,27.1797,27.2718,4846031.0
2018-02-28 11:30:00,32.56,32.58,32.38,32.47,3535336.0,27.2718,27.2886,27.1211,27.1965,3535336.0
2018-02-28 12:00:00,32.47,32.52,32.41,32.41,2860712.0,27.1965,27.2383,27.1462,27.1462,2860712.0
2018-02-28 12:30:00,32.41,32.59,32.38,32.52,2368746.0,27.1462,27.297,27.1211,27.2383,2368746.0
2018-02-28 13:00:00,32.53,32.58,32.47,32.57,1884958.0,27.2467,27.2886,27.1965,27.2802,1884958.0
2018-02-28 13:30:00,32.57,32.62,32.52,32.62,3038822.0,27.2802,27.3221,27.2383,27.3221,3038822.0
2018-02-28 14:00:00,32.61,32.65,32.58,32.58,1904624.0,27.3137,27.3472,27.2886,27.2886,1904624.0
2018-02-28 14:30:00,32.58,32.59,32.35,32.37,3519992.0,27.2886,27.297,27.0959,27.1127,3519992.0
2018-02-28 15:00:00,32.37,32.42,32.28,32.36,4859972.0,27.1127,27.1546,27.0373,27.1043,4859972.0
2018-02-28 15:30:00,32.37,32.4,32.09,32.1,11142476.0,27.1127,27.1378,26.8782,26.8865,11142476.0
2018-03-01 09:30:00,32.07,32.34,31.85,31.88,8224685.0,26.9638,27.1908,26.7788,26.8041,8224685.0
2018-03-01 10:00:00,31.89,32.25,31.89,32.24,5409437.0,26.8125,27.1152,26.8125,27.1067,5409437.0
2018-03-01 10:30:00,32.25,32.35,32.12,32.16,5130960.0,27.1152,27.1992,27.0058,27.0395,5130960.0
2018-03-01 11:00:00,32.15,32.25,32.07,32.12,3751154.0,27.0311,27.1152,26.9638,27.0058,3751154.0
2018-03-01 11:30:00,32.12,32.23,32.07,32.16,3301422.0,27.0058,27.0983,26.9638,27.0395,3301422.0
2018-03-01 12:00:00,32.16,32.17,31.94,31.99,4026196.0,27.0395,27.0479,26.8545,26.8965,4026196.0
2018-03-01 12:30:00,31.99,32.04,31.89,31.94,4022624.0,26.8965,26.9386,26.8125,26.8545,4022624.0
2018-03-01 13:00:00,31.94,31.94,31.72,31.88,6238814.0,26.8545,26.8545,26.6695,26.8041,6238814.0
2018-03-01 13:30:00,31.87,31.9,31.58,31.59,5329355.0,26.7957,26.8209,26.5518,26.5602,5329355.0
2018-03-01 14:00:00,31.59,31.66,31.42,31.6,8075321.0,26.5602,26.6191,26.4173,26.5686,8075321.0
2018-03-01 14:30:00,31.6,31.64,31.38,31.44,6462176.0,26.5686,26.6023,26.3837,26.4341,6462176.0
2018-03-01 15:00:00,31.44,31.72,31.36,31.65,6580823.0,26.4341,26.6695,26.3669,26.6107,6580823.0
2018-03-01 15:30:00,31.65,31.72,31.4,31.49,10314788.0,26.6107,26.6695,26.4005,26.4762,10314788.0
2018-03-02 09:30:00,31.12,31.21,30.63,30.75,14267332.0,26.1651,26.2407,25.7531,25.854,14267332.0
2018-03-02 10:00:00,30.74,30.83,30.67,30.76,7332659.0,25.8456,25.9212,25.7867,25.8624,7332659.0
2018-03-02 10:30:00,30.76,31.19,30.72,31.1,8750326.0,25.8624,26.2239,25.8288,26.1483,8750326.0
2018-03-02 11:00:00,31.1,31.31,31.02,31.24,4696776.0,26.1483,26.3248,26.081,26.266,4696776.0
2018-03-02 11:30:00,31.24,31.48,31.16,31.47,5482702.0,26.266,26.4678,26.1987,26.4593,5482702.0
2018-03-02 12:00:00,31.47,31.52,31.32,31.51,4019562.0,26.4593,26.5014,26.3332,26.493,4019562.0
2018-03-02 12:30:00,31.51,31.66,31.44,31.61,3303317.0,26.493,26.6191,26.4341,26.5771,3303317.0
2018-03-02 13:00:00,31.6,31.62,31.39,31.39,3162909.0,26.5686,26.5855,26.3921,26.3921,3162909.0
2018-03-02 13:30:00,31.39,31.52,31.29,31.41,2999609.0,26.3921,26.5014,26.308,26.4089,2999609.0
2018-03-02 14:00:00,31.41,31.57,31.4,31.49,2476029.0,26.4089,26.5434,26.4005,26.4762,2476029.0
2018-03-02 14:30:00,31.48,31.54,31.42,31.44,2208387.0,26.4678,26.5182,26.4173,26.4341,2208387.0
2018-03-02 15:00:00,31.44,31.51,31.32,31.5,4834402.0,26.4341,26.493,26.3332,26.4846,4834402.0
2018-03-02 15:30:00,31.5,31.69,31.48,31.63,9936814.0,26.4846,26.6443,26.4678,26.5939,9936814.0
2018-03-05 09:30:00,31.35,31.42,31.16,31.21,8401403.0,26.3584,26.4173,26.1987,26.2407,8401403.0
2018-03-05 10:00:00,31.21,31.4,31.17,31.4,4208697.0,26.2407,26.4005,26.2071,26.4005,4208697.0
2018-03-05 10:30:00,31.4,31.68,31.37,31.67,4470901.0,26.4005,26.6359,26.3753,26.6275,4470901.0
2018-03-05 11:00:00,31.67,32.0,31.65,31.95,5633153.0,26.6275,26.905,26.6107,26.8629,5633153.0
2018-03-05 11:30:00,31.95,32.06,31.9,32.03,4659683.0,26.8629,26.9554,26.8209,26.9302,4659683.0
2018-03-05 12:00:00,32.02,32.08,31.94,32.02,3721490.0,26.9218,26.9722,26.8545,26.9218,3721490.0
2018-03-05 12:30:00,32.02,32.17,31.98,32.14,3828700.0,26.9218,27.0479,26.8881,27.0227,3828700.0
2018-03-05 13:00:00,32.14,32.23,32.14,32.16,4237515.0,27.0227,27.0983,27.0227,27.0395,4237515.0
2018-03-05 13:30:00,32.16,32.25,32.11,32.25,3370504.0,27.0395,27.1152,26.9974,27.1152,3370504.0
2018-03-05 14:00:00,32.25,32.28,32.11,32.19,3456632.0,27.1152,27.1404,26.9974,27.0647,3456632.0
2018-03-05 14:30:00,32.19,32.3,32.17,32.3,3132550.0,27.0647,27.1572,27.0479,27.1572,3132550.0
2018-03-05 15:00:00,32.3,32.36,32.2,32.23,5538726.0,27.1572,27.2076,27.0731,27.0983,5538726.0
2018-03-05 15:30:00,32.22,32.31,32.13,32.14,6553698.0,27.0899,27.1656,27.0143,27.0227,6553698.0
2018-03-06 09:30:00,32.3,32.32,32.01,32.02,8436560.0,27.1572,27.174,26.9134,26.9218,8436560.0
2018-03-06 10:00:00,32.02,32.15,31.96,32.09,5074505.0,26.9218,27.0311,26.8713,26.9806,5074505.0
2018-03-06 10:30:00,32.1,32.17,31.97,32.0,3191257.0,26.989,27.0479,26.8797,26.905,3191257.0
2018-03-06 11:00:00,32.01,32.06,31.95,31.99,2955263.0,26.9134,26.9554,26.8629,26.8965,2955263.0
2018-03-06 11:30:00,31.99,32.09,31.96,32.09,2112833.0,26.8965,26.9806,26.8713,26.9806,2112833.0
2018-03-06 12:00:00,32.08,32.15,32.03,32.05,2289311.0,26.9722,27.0311,26.9302,26.947,2289311.0
2018-03-06 12:30:00,32.04,32.26,32.04,32.26,2702379.0,26.9386,27.1236,26.9386,27.1236,2702379.0
2018-03-06 13:00:00,32.26,32.32,32.2,32.25,2918662.0,27.1236,27.174,27.0731,27.1152,2918662.0
2018-03-06 13:30:00,32.26,32.29,32.13,32.18,2738407.0,27.1236,27.1488,27.0143,27.0563,2738407.0
2018-03-06 14:00:00,32.18,32.21,32.12,32.12,2035699.0,27.0563,27.0815,27.0058,27.0058,2035699.0
2018-03-06 14:30:00,32.12,32.28,32.12,32.21,2160238.0,27.0058,27.1404,27.0058,27.0815,2160238.0
2018-03-06 15:00:00,32.21,32.22,32.06,32.12,3482805.0,27.0815,27.0899,26.9554,27.0058,3482805.0
2018-03-06 15:30:00,32.12,32.17,32.04,32.12,5622055.0,27.0058,27.0479,26.9386,27.0058,5622055.0
2018-03-07 09:30:00,31.7,31.98,31.58,31.87,8668652.0,26.6527,26.8881,26.5518,26.7957,8668652.0
2018-03-07 10:00:00,31.87,31.97,31.83,31.89,3819564.0,26.7957,26.8797,26.762,26.8125,3819564.0
2018-03-07 10:30:00,31.89,32.01,31.86,31.97,3274144.0,26.8125,26.9134,26.7872,26.8797,3274144.0
2018-03-07 11:00:00,31.97,31.99,31.86,31.91,2324961.0,26.8797,26.8965,26.7872,26.8293,2324961.0
2018-03-07 11:30:00,31.91,31.97,31.77,31.78,3774612.0,26.8293,26.8797,26.7116,26.72,3774612.0
2018-03-07 12:00:00,31.78,31.83,31.7,31.8,3337961.0,26.72,26.762,26.6527,26.7368,3337961.0
2018-03-07 12:30:00,31.8,31.89,31.75,31.86,1950384.0,26.7368,26.8125,26.6948,26.7872,1950384.0
2018-03-07 13:00:00,31.86,31.9,31.76,31.89,2177364.0,26.7872,26.8209,26.7032,26.8125,2177364.0
2018-03-07 13:30:00,31.89,31.93,31.86,31.91,1730600.0,26.8125,26.8461,26.7872,26.8293,1730600.0
2018-03-07 14:00:00,31.91,32.0,31.88,31.95,2272251.0,26.8293,26.905,26.8041,26.8629,2272251.0
2018-03-07 14:30:00,31.94,32.1,31.94,32.02,3022066.0,26.8545,26.989,26.8545,26.9218,3022066.0
2018-03-07 15:00:00,32.02,32.17,32.01,32.13,3162897.0,26.9218,27.0479,26.9134,27.0143,3162897.0
2018-03-07 15:30:00,32.13,32.23,32.12,32.18,5898642.0,27.0143,27.0983,27.0058,27.0563,5898642.0
2018-03-08 09:30:00,32.19,32.26,32.04,32.07,6240799.0,27.0647,27.1236,26.9386,26.9638,6240799.0
2018-03-08 10:00:00,32.08,32.12,31.86,31.87,4708666.0,26.9722,27.0058,26.7872,26.7957,4708666.0
2018-03-08 10:30:00,31.86,31.96,31.81,31.92,3749052.0,26.7872,26.8713,26.7452,26.8377,3749052.0
2018-03-08 11:00:00,31.92,32.04,31.9,31.94,3353711.0,26.8377,26.9386,26.8209,26.8545,3353711.0
2018-03-08 11:30:00,31.95,31.95,31.86,31.93,2883900.0,26.8629,26.8629,26.7872,26.8461,2883900.0
2018-03-08 12:00:00,31.93,31.95,31.84,31.93,2101539.0,26.8461,26.8629,26.7704,26.8461,2101539.0
2018-03-08 12:30:00,31.93,31.98,31.9,31.94,1782550.0,26.8461,26.8881,26.8209,26.8545,1782550.0
2018-03-08 13:00:00,31.95,32.0,31.9,31.93,1820087.0,26.8629,26.905,26.8209,26.8461,1820087.0
2018-03-08 13:30:00,31.92,32.0,31.9,31.98,1524147.0,26.8377,26.905,26.8209,26.8881,1524147.0
2018-03-08 14:00:00,31.99,32.07,31.96,32.06,2664645.0,26.8965,26.9638,26.8713,26.9554,2664645.0
2018-03-08 14:30:00,32.07,32.13,32.03,32.13,2117462.0,26.9638,27.0143,26.9302,27.0143,2117462.0
2018-03-08 15:00:00,32.12,32.27,32.12,32.22,4967755.0,27.0058,27.132,27.0058,27.0899,4967755.0
2018-03-08 15:30:00,32.23,32.24,32.1,32.2,7566906.0,27.0983,27.1067,26.989,27.0731,7566906.0
2018-03-09 09:30:00,32.46,32.55,32.4,32.48,10665779.0,27.2917,27.3674,27.2413,27.3085,10665779.0
2018-03-09 10:00:00,32.48,32.5,32.4,32.46,4310093.0,27.3085,27.3253,27.2413,27.2917,4310093.0
2018-03-09 10:30:00,32.47,32.65,32.46,32.59,6323798.0,27.3001,27.4515,27.2917,27.401,6323798.0
2018-03-09 11:00:00,32.59,32.64,32.55,32.62,4051324.0,27.401,27.4431,27.3674,27.4262,4051324.0
2018-03-09 11:30:00,32.62,32.65,32.59,32.65,3636034.0,27.4262,27.4515,27.401,27.4515,3636034.0
2018-03-09 12:00:00,32.64,32.7,32.6,32.61,3949494.0,27.4431,27.4935,27.4094,27.4178,3949494.0
2018-03-09 12:30:00,32.61,32.68,32.6,32.61,2567521.0,27.4178,27.4767,27.4094,27.4178,2567521.0
2018-03-09 13:00:00,32.62,32.69,32.61,32.63,2799149.0,27.4262,27.4851,27.4178,27.4346,2799149.0
2018-03-09 13:30:00,32.64,32.7,32.62,32.68,3029949.0,27.4431,27.4935,27.4262,27.4767,3029949.0
2018-03-09 14:00:00,32.67,32.73,32.64,32.69,4763223.0,27.4683,27.5187,27.4431,27.4851,4763223.0
2018-03-09 14:30:00,32.69,32.72,32.67,32.71,3015032.0,27.4851,27.5103,27.4683,27.5019,3015032.0
2018-03-09 15:00:00,32.7,32.73,32.64,32.67,4822822.0,27.4935,27.5187,27.4431,27.4683,4822822.0
2018-03-09 15:30:00,32.67,32.71,32.59,32.71,11337596.0,27.4683,27.5019,27.401,27.5019,11337596.0
2018-03-12 09:30:00,32.7,33.05,32.64,32.93,10448386.0,27.4935,27.7878,27.4431,27.6869,10448386.0
2018-03-12 10:00:00,32.93,32.99,32.82,32.91,5340847.0,27.6869,27.7373,27.5944,27.6701,5340847.0
2018-03-12 10:30:00,32.91,32.91,32.75,32.77,3595090.0,27.6701,27.6701,27.5355,27.5524,3595090.0
2018-03-12 11:00:00,32.76,32.8,32.7,32.72,2754436.0,27.5439,27.5776,27.4935,27.5103,2754436.0
2018-03-12 11:30:00,32.73,32.87,32.7,32.79,2809016.0,27.5187,27.6364,27.4935,27.5692,2809016.0
2018-03-12 12:00:00,32.79,32.87,32.78,32.82,1824169.0,27.5692,27.6364,27.5608,27.5944,1824169.0
2018-03-12 12:30:00,32.82,32.86,32.78,32.84,1410763.0,27.5944,27.628,27.5608,27.6112,1410763.0
2018-03-12 13:00:00,32.84,32.89,32.81,32.88,2466093.0,27.6112,27.6533,27.586,27.6448,2466093.0
2018-03-12 13:30:00,32.88,32.98,32.87,32.97,2721490.0,27.6448,27.7289,27.6364,27.7205,2721490.0
2018-03-12 14:00:00,32.97,32.99,32.9,32.95,2120598.0,27.7205,27.7373,27.6617,27.7037,2120598.0
2018-03-12 14:30:00,32.94,32.96,32.86,32.87,1874214.0,27.6953,27.7121,27.628,27.6364,1874214.0
2018-03-12 15:00:00,32.88,32.94,32.87,32.9,2076709.0,27.6448,27.6953,27.6364,27.6617,2076709.0
2018-03-12 15:30:00,32.9,33.01,32.84,32.84,8301770.0,27.6617,27.7541,27.6112,27.6112,8301770.0
2018-03-13 09:30:00,32.97,32.99,32.78,32.82,5628597.0,27.7205,27.7373,27.5608,27.5944,5628597.0
2018-03-13 10:00:00,32.82,32.87,32.72,32.79,5285631.0,27.5944,27.6364,27.5103,27.5692,5285631.0
2018-03-13 10:30:00,32.8,32.81,32.66,32.7,3816555.0,27.5776,27.586,27.4599,27.4935,3816555.0
2018-03-13 11:00:00,32.7,32.73,32.56,32.63,4503228.0,27.4935,27.5187,27.3758,27.4346,4503228.0
2018-03-13 11:30:00,32.63,32.66,32.55,32.61,3411495.0,27.4346,27.4599,27.3674,27.4178,3411495.0
2018-03-13 12:00:00,32.6,32.62,32.48,32.58,4271942.0,27.4094,27.4262,27.3085,27.3926,4271942.0
2018-03-13 12:30:00,32.57,32.66,32.57,32.63,2373855.0,27.3842,27.4599,27.3842,27.4346,2373855.0
2018-03-13 13:00:00,32.62,32.74,32.62,32.69,2371555.0,27.4262,27.5271,27.4262,27.4851,2371555.0
2018-03-13 13:30:00,32.69,32.7,32.54,32.56,2618827.0,27.4851,27.4935,27.359,27.3758,2618827.0
2018-03-13 14:00:00,32.55,32.62,32.51,32.57,2675967.0,27.3674,27.4262,27.3338,27.3842,2675967.0
2018-03-13 14:30:00,32.58,32.63,32.48,32.52,3648485.0,27.3926,27.4346,27.3085,27.3422,3648485.0
2018-03-13 15:00:00,32.52,32.57,32.4,32.41,5438117.0,27.3422,27.3842,27.2413,27.2497,5438117.0
2018-03-13 15:30:00,32.42,32.47,32.3,32.37,10563864.0,27.2581,27.3001,27.1572,27.216,10563864.0
2018-03-14 09:30:00,32.55,32.55,32.26,32.36,5713192.0,27.3674,27.3674,27.1236,27.2076,5713192.0
2018-03-14 10:00:00,32.36,32.42,32.24,32.32,4545730.0,27.2076,27.2581,27.1067,27.174,4545730.0
2018-03-14 10:30:00,32.32,32.34,32.26,32.28,2940635.0,27.174,27.1908,27.1236,27.1404,2940635.0
2018-03-14 11:00:00,32.28,32.31,32.12,32.16,4482835.0,27.1404,27.1656,27.0058,27.0395,4482835.0
2018-03-14 11:30:00,32.16,32.19,31.93,32.09,6541091.0,27.0395,27.0647,26.8461,26.9806,6541091.0
2018-03-14 12:00:00,32.09,32.14,32.0,32.1,3191434.0,26.9806,27.0227,26.905,26.989,3191434.0
2018-03-14 12:30:00,32.1,32.25,32.1,32.19,2839369.0,26.989,27.1152,26.989,27.0647,2839369.0
2018-03-14 13:00:00,32.18,32.19,32.06,32.09,2505251.0,27.0563,27.0647,26.9554,26.9806,2505251.0
2018-03-14 13:30:00,32.09,32.32,32.09,32.27,2604085.0,26.9806,27.174,26.9806,27.132,2604085.0
2018-03-14 14:00:00,32.27,32.3,32.16,32.2,2473780.0,27.132,27.1572,27.0395,27.0731,2473780.0
2018-03-14 14:30:00,32.19,32.24,32.01,32.16,3451912.0,27.0647,27.1067,26.9134,27.0395,3451912.0
2018-03-14 15:00:00,32.16,32.19,32.07,32.1,4194961.0,27.0395,27.0647,26.9638,26.989,4194961.0
2018-03-14 15:30:00,32.11,32.18,32.05,32.15,7807336.0,26.9974,27.0563,26.947,27.0311,7807336.0
2018-03-15 09:30:00,32.29,32.34,31.93,32.0,6538093.0,27.1488,27.1908,26.8461,26.905,6538093.0
2018-03-15 10:00:00,32.01,32.14,31.97,32.02,3228835.0,26.9134,27.0227,26.8797,26.9218,3228835.0
2018-03-15 10:30:00,32.03,32.06,31.95,31.99,2936298.0,26.9302,26.9554,26.8629,26.8965,2936298.0
2018-03-15 11:00:00,32.0,32.24,31.99,32.22,3589095.0,26.905,27.1067,26.8965,27.0899,3589095.0
2018-03-15 11:30:00,32.22,32.25,32.12,32.2,2351188.0,27.0899,27.1152,27.0058,27.0731,2351188.0
2018-03-15 12:00:00,32.2,32.25,32.14,32.15,1996610.0,27.0731,27.1152,27.0227,27.0311,1996610.0
2018-03-15 12:30:00,32.16,32.19,32.12,32.15,1464753.0,27.0395,27.0647,27.0058,27.0311,1464753.0
2018-03-15 13:00:00,32.15,32.16,32.05,32.11,1615293.0,27.0311,27.0395,26.947,26.9974,1615293.0
2018-03-15 13:30:00,32.12,32.15,32.01,32.01,1717123.0,27.0058,27.0311,26.9134,26.9134,1717123.0
2018-03-15 14:00:00,32.01,32.14,32.0,32.1,2144615.0,26.9134,27.0227,26.905,26.989,2144615.0
2018-03-15 14:30:00,32.09,32.13,32.04,32.13,1754889.0,26.9806,27.0143,26.9386,27.0143,1754889.0
2018-03-15 15:00:00,32.13,32.15,32.05,32.15,1790966.0,27.0143,27.0311,26.947,27.0311,1790966.0
2018-03-15 15:30:00,32.14,32.2,32.1,32.11,4523552.0,27.0227,27.0731,26.989,26.9974,4523552.0
2018-03-16 09:30:00,32.11,32.33,32.08,32.28,11083729.0,26.9974,27.1824,26.9722,27.1404,11083729.0
2018-03-16 10:00:00,32.27,32.42,32.24,32.41,3497097.0,27.132,27.2581,27.1067,27.2497,3497097.0
2018-03-16 10:30:00,32.4,32.5,32.39,32.48,3371281.0,27.2413,27.3253,27.2329,27.3085,3371281.0
2018-03-16 11:00:00,32.48,32.5,32.43,32.48,2672600.0,27.3085,27.3253,27.2665,27.3085,2672600.0
2018-03-16 11:30:00,32.49,32.57,32.42,32.43,3690507.0,27.3169,27.3842,27.2581,27.2665,3690507.0
2018-03-16 12:00:00,32.43,32.47,32.39,32.4,2430674.0,27.2665,27.3001,27.2329,27.2413,2430674.0
2018-03-16 12:30:00,32.4,32.46,32.39,32.41,1574917.0,27.2413,27.2917,27.2329,27.2497,1574917.0
2018-03-16 13:00:00,32.41,32.43,32.29,32.32,1733811.0,27.2497,27.2665,27.1488,27.174,1733811.0
2018-03-16 13:30:00,32.31,32.33,32.22,32.27,1732298.0,27.1656,27.1824,27.0899,27.132,1732298.0
2018-03-16 14:00:00,32.27,32.3,32.24,32.3,1366503.0,27.132,27.1572,27.1067,27.1572,1366503.0
2018-03-16 14:30:00,32.3,32.39,32.27,32.37,1917066.0,27.1572,27.2329,27.132,27.216,1917066.0
2018-03-16 15:00:00,32.37,32.39,32.31,32.37,2347285.0,27.216,27.2329,27.1656,27.216,2347285.0
2018-03-16 15:30:00,32.37,32.38,32.15,32.15,9268504.0,27.216,27.2245,27.0311,27.0311,9268504.0
2018-03-19 09:30:00,32.13,32.2,31.97,32.12,4990940.0,27.0143,27.0731,26.8797,27.0058,4990940.0
2018-03-19 10:00:00,32.12,32.19,32.02,32.18,4501509.0,27.0058,27.0647,26.9218,27.0563,4501509.0
2018-03-19 10:30:00,32.18,32.22,32.03,32.08,3310747.0,27.0563,27.0899,26.9302,26.9722,3310747.0
2018-03-19 11:00:00,32.08,32.14,31.99,32.04,4274581.0,26.9722,27.0227,26.8965,26.9386,4274581.0
2018-03-19 11:30:00,32.05,32.07,31.96,32.0,4203100.0,26.947,26.9638,26.8713,26.905,4203100.0
2018-03-19 12:00:00,32.0,32.06,31.93,31.99,3515776.0,26.905,26.9554,26.8461,26.8965,3515776.0
2018-03-19 12:30:00,31.99,32.02,31.88,31.93,3018424.0,26.8965,26.9218,26.8041,26.8461,3018424.0
2018-03-19 13:00:00,31.93,31.94,31.68,31.73,4394081.0,26.8461,26.8545,26.6359,26.6779,4394081.0
2018-03-19 13:30:00,31.73,31.94,31.71,31.94,3315453.0,26.6779,26.8545,26.6611,26.8545,3315453.0
2018-03-19 14:00:00,31.94,31.98,31.86,31.92,2790269.0,26.8545,26.8881,26.7872,26.8377,2790269.0
2018-03-19 14:30:00,31.92,31.97,31.77,31.93,3247359.0,26.8377,26.8797,26.7116,26.8461,3247359.0
2018-03-19 15:00:00,31.93,32.06,31.87,31.95,3864058.0,26.8461,26.9554,26.7957,26.8629,3864058.0
2018-03-19 15:30:00,31.95,32.03,31.89,31.98,6724973.0,26.8629,26.9302,26.8125,26.8881,6724973.0
2018-03-20 09:30:00,32.06,32.18,31.96,31.97,5156893.0,26.9554,27.0563,26.8713,26.8797,5156893.0
2018-03-20 10:00:00,31.97,32.06,31.88,32.01,3279168.0,26.8797,26.9554,26.8041,26.9134,3279168.0
2018-03-20 10:30:00,32.01,32.04,31.91,31.99,2177262.0,26.9134,26.9386,26.8293,26.8965,2177262.0
2018-03-20 11:00:00,31.99,32.1,31.94,32.09,2671157.0,26.8965,26.989,26.8545,26.9806,2671157.0
2018-03-20 11:30:00,32.09,32.12,32.02,32.11,3079837.0,26.9806,27.0058,26.9218,26.9974,3079837.0
2018-03-20 12:00:00,32.11,32.2,32.09,32.15,2844930.0,26.9974,27.0731,26.9806,27.0311,2844930.0
2018-03-20 12:30:00,32.15,32.17,32.05,32.1,1630290.0,27.0311,27.0479,26.947,26.989,1630290.0
2018-03-20 13:00:00,32.11,32.14,32.08,32.13,1392840.0,26.9974,27.0227,26.9722,27.0143,1392840.0
2018-03-20 13:30:00,32.13,32.14,32.06,32.08,1778912.0,27.0143,27.0227,26.9554,26.9722,1778912.0
2018-03-20 14:00:00,32.07,32.08,32.02,32.08,2186059.0,26.9638,26.9722,26.9218,26.9722,2186059.0
2018-03-20 14:30:00,32.07,32.14,32.06,32.12,2127690.0,26.9638,27.0227,26.9554,27.0058,2127690.0
2018-03-20 15:00:00,32.12,32.14,32.04,32.05,3606771.0,27.0058,27.0227,26.9386,26.947,3606771.0
2018-03-20 15:30:00,32.05,32.07,31.96,31.98,4974841.0,26.947,26.9638,26.8713,26.8881,4974841.0
2018-03-21 09:30:00,32.0,32.1,31.77,31.82,5234699.0,26.905,26.989,26.7116,26.7536,5234699.0
2018-03-21 10:00:00,31.81,31.9,31.72,31.74,4157802.0,26.7452,26.8209,26.6695,26.6864,4157802.0
2018-03-21 10:30:00,31.74,31.84,31.68,31.8,3189509.0,26.6864,26.7704,26.6359,26.7368,3189509.0
2018-03-21 11:00:00,31.8,31.8,31.72,31.79,1744944.0,26.7368,26.7368,26.6695,26.7284,1744944.0
2018-03-21 11:30:00,31.79,31.98,31.78,31.94,3022019.0,26.7284,26.8881,26.72,26.8545,3022019.0
2018-03-21 12:00:00,31.94,32.08,31.93,32.03,2819504.0,26.8545,26.9722,26.8461,26.9302,2819504.0
2018-03-21 12:30:00,32.04,32.1,32.01,32.06,1521759.0,26.9386,26.989,26.9134,26.9554,1521759.0
2018-03-21 13:00:00,32.07,32.07,32.0,32.04,1819872.0,26.9638,26.9638,26.905,26.9386,1819872.0
2018-03-21 13:30:00,32.03,32.17,32.03,32.16,2523011.0,26.9302,27.0479,26.9302,27.0395,2523011.0
2018-03-21 14:00:00,32.16,32.45,32.0,32.36,11962964.0,27.0395,27.2833,26.905,27.2076,11962964.0
2018-03-21 14:30:00,32.36,32.42,32.11,32.15,6682786.0,27.2076,27.2581,26.9974,27.0311,6682786.0
2018-03-21 15:00:00,32.15,32.26,32.09,32.13,5995696.0,27.0311,27.1236,26.9806,27.0143,5995696.0
2018-03-21 15:30:00,32.13,32.19,31.87,31.88,8549209.0,27.0143,27.0647,26.7957,26.8041,8549209.0
2018-03-22 09:30:00,31.45,31.49,30.97,31.04,17429066.0,26.4425,26.4762,26.039,26.0978,17429066.0
2018-03-22 10:00:00,31.05,31.28,30.95,31.1,8587405.0,26.1062,26.2996,26.0221,26.1483,8587405.0
2018-03-22 10:30:00,31.09,31.09,30.78,30.9,7798562.0,26.1398,26.1398,25.8792,25.9801,7798562.0
2018-03-22 11:00:00,30.9,31.06,30.84,30.88,6783284.0,25.9801,26.1146,25.9297,25.9633,6783284.0
2018-03-22 11:30:00,30.88,30.93,30.66,30.72,6785318.0,25.9633,26.0053,25.7783,25.8288,6785318.0
2018-03-22 12:00:00,30.71,31.09,30.66,31.05,8164007.0,25.8204,26.1398,25.7783,26.1062,8164007.0
2018-03-22 12:30:00,31.05,31.15,30.99,31.02,4926910.0,26.1062,26.1903,26.0558,26.081,4926910.0
2018-03-22 13:00:00,31.01,31.17,30.86,31.14,4291583.0,26.0726,26.2071,25.9465,26.1819,4291583.0
2018-03-22 13:30:00,31.14,31.22,31.1,31.17,3272650.0,26.1819,26.2491,26.1483,26.2071,3272650.0
2018-03-22 14:00:00,31.17,31.21,30.86,30.88,3598678.0,26.2071,26.2407,25.9465,25.9633,3598678.0
2018-03-22 14:30:00,30.88,30.9,30.69,30.73,4778012.0,25.9633,25.9801,25.8035,25.8372,4778012.0
2018-03-22 15:00:00,30.73,30.84,30.56,30.65,7665261.0,25.8372,25.9297,25.6942,25.7699,7665261.0
2018-03-22 15:30:00,30.66,30.67,30.42,30.54,15362624.0,25.7783,25.7867,25.5765,25.6774,15362624.0
2018-03-23 09:30:00,30.69,30.82,30.41,30.54,8966010.0,25.8035,25.9128,25.5681,25.6774,8966010.0
2018-03-23 10:00:00,30.54,30.69,30.48,30.58,5922312.0,25.6774,25.8035,25.627,25.711,5922312.0
2018-03-23 10:30:00,30.59,30.65,30.44,30.49,3719245.0,25.7195,25.7699,25.5933,25.6354,3719245.0
2018-03-23 11:00:00,30.48,30.52,30.08,30.1,5731420.0,25.627,25.6606,25.2907,25.3075,5731420.0
2018-03-23 11:30:00,30.11,30.15,29.63,29.67,9957184.0,25.3159,25.3495,24.9123,24.9459,9957184.0
2018-03-23 12:00:00,29.67,30.1,29.65,30.09,6986933.0,24.9459,25.3075,24.9291,25.2991,6986933.0
2018-03-23 12:30:00,30.09,30.12,29.8,29.81,4986043.0,25.2991,25.3243,25.0552,25.0636,4986043.0
2018-03-23 13:00:00,29.8,30.12,29.73,30.1,5495977.0,25.0552,25.3243,24.9964,25.3075,5495977.0
2018-03-23 13:30:00,30.1,30.16,29.92,30.05,6088161.0,25.3075,25.3579,25.1561,25.2654,6088161.0
2018-03-23 14:00:00,30.04,30.08,29.62,29.71,7439337.0,25.257,25.2907,24.9039,24.9796,7439337.0
2018-03-23 14:30:00,29.7,29.7,29.3,29.33,9219853.0,24.9712,24.9712,24.6349,24.6601,9219853.0
2018-03-23 15:00:00,29.33,29.4,29.14,29.29,12237163.0,24.6601,24.7189,24.5003,24.6264,12237163.0
2018-03-23 15:30:00,29.29,29.29,29.05,29.16,17814004.0,24.6264,24.6264,24.4247,24.5171,17814004.0
2018-03-26 09:30:00,29.9,30.19,29.77,30.09,12496674.0,25.1393,25.3831,25.03,25.2991,12496674.0
2018-03-26 10:00:00,30.09,30.17,29.86,29.86,7554785.0,25.2991,25.3663,25.1057,25.1057,7554785.0
2018-03-26 10:30:00,29.87,30.0,29.81,29.93,5960044.0,25.1141,25.2234,25.0636,25.1645,5960044.0
2018-03-26 11:00:00,29.93,30.03,29.65,29.8,6595915.0,25.1645,25.2486,24.9291,25.0552,6595915.0
2018-03-26 11:30:00,29.8,30.02,29.74,29.93,4779035.0,25.0552,25.2402,25.0048,25.1645,4779035.0
2018-03-26 12:00:00,29.94,30.13,29.9,30.07,2783621.0,25.1729,25.3327,25.1393,25.2823,2783621.0
2018-03-26 12:30:00,30.07,30.17,29.98,30.02,3301059.0,25.2823,25.3663,25.2066,25.2402,3301059.0
2018-03-26 13:00:00,30.01,30.17,30.0,30.04,3448625.0,25.2318,25.3663,25.2234,25.257,3448625.0
2018-03-26 13:30:00,30.03,30.09,29.95,30.04,2924346.0,25.2486,25.2991,25.1814,25.257,2924346.0
2018-03-26 14:00:00,30.04,30.24,30.03,30.21,3894550.0,25.257,25.4252,25.2486,25.4,3894550.0
2018-03-26 14:30:00,30.21,30.32,30.16,30.28,3541523.0,25.4,25.4924,25.3579,25.4588,3541523.0
2018-03-26 15:00:00,30.27,30.52,30.25,30.49,5244605.0,25.4504,25.6606,25.4336,25.6354,5244605.0
2018-03-26 15:30:00,30.49,30.56,30.43,30.45,9768807.0,25.6354,25.6942,25.5849,25.6017,9768807.0
2018-03-27 09:30:00,30.65,30.67,30.31,30.52,7933010.0,25.7699,25.7867,25.484,25.6606,7933010.0
2018-03-27 10:00:00,30.51,30.63,30.29,30.45,6183773.0,25.6522,25.7531,25.4672,25.6017,6183773.0
2018-03-27 10:30:00,30.45,30.52,30.38,30.46,4276743.0,25.6017,25.6606,25.5429,25.6102,4276743.0
2018-03-27 11:00:00,30.46,30.48,30.31,30.48,3120120.0,25.6102,25.627,25.484,25.627,3120120.0
2018-03-27 11:30:00,30.48,30.63,30.44,30.54,3473401.0,25.627,25.7531,25.5933,25.6774,3473401.0
2018-03-27 12:00:00,30.54,30.57,30.36,30.39,2617443.0,25.6774,25.7026,25.5261,25.5513,2617443.0
2018-03-27 12:30:00,30.38,30.49,30.29,30.44,4407009.0,25.5429,25.6354,25.4672,25.5933,4407009.0
2018-03-27 13:00:00,30.45,30.5,30.32,30.34,2329209.0,25.6017,25.6438,25.4924,25.5093,2329209.0
2018-03-27 13:30:00,30.33,30.37,30.11,30.22,4053658.0,25.5009,25.5345,25.3159,25.4084,4053658.0
2018-03-27 14:00:00,30.22,30.25,30.04,30.05,3647401.0,25.4084,25.4336,25.257,25.2654,3647401.0
2018-03-27 14:30:00,30.05,30.21,29.9,29.92,3630331.0,25.2654,25.4,25.1393,25.1561,3630331.0
2018-03-27 15:00:00,29.92,29.94,29.48,29.51,9421746.0,25.1561,25.1729,24.7862,24.8114,9421746.0
2018-03-27 15:30:00,29.5,29.55,29.21,29.51,19896088.0,24.803,24.845,24.5592,24.8114,19896088.0
2018-03-28 09:30:00,29.79,29.96,29.43,29.65,12720644.0,25.0468,25.1898,24.7442,24.9291,12720644.0
2018-03-28 10:00:00,29.65,29.74,29.31,29.4,6815419.0,24.9291,25.0048,24.6433,24.7189,6815419.0
2018-03-28 10:30:00,29.4,29.49,29.01,29.2,6619358.0,24.7189,24.7946,24.391,24.5508,6619358.0
2018-03-28 11:00:00,29.2,29.46,29.19,29.38,4531671.0,24.5508,24.7694,24.5424,24.7021,4531671.0
2018-03-28 11:30:00,29.38,29.68,29.3,29.52,5010479.0,24.7021,24.9543,24.6349,24.8198,5010479.0
2018-03-28 12:00:00,29.52,29.84,29.49,29.61,4993651.0,24.8198,25.0889,24.7946,24.8955,4993651.0
2018-03-28 12:30:00,29.62,29.66,29.35,29.35,3334217.0,24.9039,24.9375,24.6769,24.6769,3334217.0
2018-03-28 13:00:00,29.35,29.7,29.28,29.62,4112957.0,24.6769,24.9712,24.618,24.9039,4112957.0
2018-03-28 13:30:00,29.62,29.67,29.46,29.53,2947628.0,24.9039,24.9459,24.7694,24.8282,2947628.0
2018-03-28 14:00:00,29.53,29.64,29.4,29.51,2881483.0,24.8282,24.9207,24.7189,24.8114,2881483.0
2018-03-28 14:30:00,29.5,29.65,29.44,29.47,3322748.0,24.803,24.9291,24.7526,24.7778,3322748.0
2018-03-28 15:00:00,29.47,29.51,29.31,29.48,4238650.0,24.7778,24.8114,24.6433,24.7862,4238650.0
2018-03-28 15:30:00,29.48,29.57,29.37,29.39,8052461.0,24.7862,24.8619,24.6937,24.7105,8052461.0
2018-03-29 09:30:00,29.57,29.65,29.32,29.39,5560762.0,24.8619,24.9291,24.6517,24.7105,5560762.0
2018-03-29 10:00:00,29.4,29.52,29.31,29.46,3038220.0,24.7189,24.8198,24.6433,24.7694,3038220.0
2018-03-29 10:30:00,29.46,29.64,29.43,29.64,3723150.0,24.7694,24.9207,24.7442,24.9207,3723150.0
2018-03-29 11:00:00,29.63,29.72,29.53,29.58,3839674.0,24.9123,24.988,24.8282,24.8703,3839674.0
2018-03-29 11:30:00,29.58,29.61,29.5,29.58,1995271.0,24.8703,24.8955,24.803,24.8703,1995271.0
2018-03-29 12:00:00,29.58,29.6,29.47,29.6,2762520.0,24.8703,24.8871,24.7778,24.8871,2762520.0
2018-03-29 12:30:00,29.6,29.64,29.54,29.61,1998869.0,24.8871,24.9207,24.8366,24.8955,1998869.0
2018-03-29 13:00:00,29.6,29.65,29.54,29.59,1451754.0,24.8871,24.9291,24.8366,24.8787,1451754.0
2018-03-29 13:30:00,29.6,29.74,29.56,29.7,2157169.0,24.8871,25.0048,24.8535,24.9712,2157169.0
2018-03-29 14:00:00,29.71,29.82,29.65,29.79,3173448.0,24.9796,25.0721,24.9291,25.0468,3173448.0
2018-03-29 14:30:00,29.79,30.01,29.79,29.98,5324360.0,25.0468,25.2318,25.0468,25.2066,5324360.0
2018-03-29 15:00:00,29.98,30.14,29.92,29.96,5527820.0,25.2066,25.3411,25.1561,25.1898,5527820.0
2018-03-29 15:30:00,29.96,30.08,29.86,29.97,10517283.0,25.1898,25.2907,25.1057,25.1982,10517283.0
2018-04-02 09:30:00,29.8,30.06,29.73,29.82,6589607.0,25.0552,25.2738,24.9964,25.0721,6589607.0
2018-04-02 10:00:00,29.82,29.87,29.56,29.6,3911633.0,25.0721,25.1141,24.8535,24.8871,3911633.0
2018-04-02 10:30:00,29.6,29.61,29.33,29.34,4593180.0,24.8871,24.8955,24.6601,24.6685,4593180.0
2018-04-02 11:00:00,29.33,29.44,29.23,29.39,5464510.0,24.6601,24.7526,24.576,24.7105,5464510.0
2018-04-02 11:30:00,29.39,29.41,29.08,29.13,6268659.0,24.7105,24.7273,24.4499,24.4919,6268659.0
2018-04-02 12:00:00,29.12,29.2,28.95,29.17,6516961.0,24.4835,24.5508,24.3406,24.5255,6516961.0
2018-04-02 12:30:00,29.17,29.25,29.08,29.12,3353070.0,24.5255,24.5928,24.4499,24.4835,3353070.0
2018-04-02 13:00:00,29.12,29.17,28.91,28.92,3739067.0,24.4835,24.5255,24.3069,24.3154,3739067.0
2018-04-02 13:30:00,28.92,29.06,28.82,28.86,5451019.0,24.3154,24.4331,24.2313,24.2649,5451019.0
2018-04-02 14:00:00,28.85,28.97,28.75,28.9,6251092.0,24.2565,24.3574,24.1724,24.2985,6251092.0
2018-04-02 14:30:00,28.9,29.1,28.8,29.1,6441592.0,24.2985,24.4667,24.2145,24.4667,6441592.0
2018-04-02 15:00:00,29.1,29.18,28.99,29.04,5574070.0,24.4667,24.534,24.3742,24.4162,5574070.0
2018-04-02 15:30:00,29.04,29.35,28.96,29.29,12253564.0,24.4162,24.6769,24.349,24.6264,12253564.0
2018-04-03 09:30:00,29.54,29.65,29.35,29.42,9376831.0,24.8366,24.9291,24.6769,24.7357,9376831.0
2018-04-03 10:00:00,29.41,29.42,29.19,29.37,5821470.0,24.7273,24.7357,24.5424,24.6937,5821470.0
2018-04-03 10:30:00,29.37,29.56,29.33,29.53,4500171.0,24.6937,24.8535,24.6601,24.8282,4500171.0
2018-04-03 11:00:00,29.53,29.61,29.44,29.44,3966702.0,24.8282,24.8955,24.7526,24.7526,3966702.0
2018-04-03 11:30:00,29.44,29.47,29.32,29.36,3609653.0,24.7526,24.7778,24.6517,24.6853,3609653.0
2018-04-03 12:00:00,29.36,29.51,29.24,29.3,3901571.0,24.6853,24.8114,24.5844,24.6349,3901571.0
2018-04-03 12:30:00,29.3,29.43,29.3,29.34,1837873.0,24.6349,24.7442,24.6349,24.6685,1837873.0
2018-04-03 13:00:00,29.35,29.49,29.27,29.43,2098415.0,24.6769,24.7946,24.6096,24.7442,2098415.0
2018-04-03 13:30:00,29.43,29.46,29.3,29.4,2388881.0,24.7442,24.7694,24.6349,24.7189,2388881.0
2018-04-03 14:00:00,29.41,29.43,29.2,29.23,2998359.0,24.7273,24.7442,24.5508,24.576,2998359.0
2018-04-03 14:30:00,29.23,29.47,29.1,29.42,4802838.0,24.576,24.7778,24.4667,24.7357,4802838.0
2018-04-03 15:00:00,29.41,29.65,29.35,29.62,7139520.0,24.7273,24.9291,24.6769,24.9039,7139520.0
2018-04-03 15:30:00,29.62,29.63,29.42,29.59,7648958.0,24.9039,24.9123,24.7357,24.8787,7648958.0
2018-04-04 09:30:00,29.0,29.33,28.95,29.31,10027419.0,24.3826,24.6601,24.3406,24.6433,10027419.0
2018-04-04 10:00:00,29.31,29.37,29.19,29.2,5588872.0,24.6433,24.6937,24.5424,24.5508,5588872.0
2018-04-04 10:30:00,29.21,29.39,29.11,29.39,4598794.0,24.5592,24.7105,24.4751,24.7105,4598794.0
2018-04-04 11:00:00,29.38,29.49,29.22,29.43,3778679.0,24.7021,24.7946,24.5676,24.7442,3778679.0
2018-04-04 11:30:00,29.43,29.52,29.33,29.47,3106375.0,24.7442,24.8198,24.6601,24.7778,3106375.0
2018-04-04 12:00:00,29.46,29.57,29.39,29.51,2708273.0,24.7694,24.8619,24.7105,24.8114,2708273.0
2018-04-04 12:30:00,29.52,29.66,29.48,29.55,2865341.0,24.8198,24.9375,24.7862,24.845,2865341.0
2018-04-04 13:00:00,29.55,29.58,29.32,29.37,2896579.0,24.845,24.8703,24.6517,24.6937,2896579.0
2018-04-04 13:30:00,29.37,29.42,29.26,29.34,2924028.0,24.6937,24.7357,24.6012,24.6685,2924028.0
2018-04-04 14:00:00,29.35,29.58,29.32,29.58,3312777.0,24.6769,24.8703,24.6517,24.8703,3312777.0
2018-04-04 14:30:00,29.57,29.63,29.43,29.61,3040476.0,24.8619,24.9123,24.7442,24.8955,3040476.0
2018-04-04 15:00:00,29.6,29.76,29.58,29.75,4088068.0,24.8871,25.0216,24.8703,25.0132,4088068.0
2018-04-04 15:30:00,29.75,29.97,29.74,29.88,9783138.0,25.0132,25.1982,25.0048,25.1225,9783138.0
2018-04-05 09:30:00,30.18,30.39,30.11,30.38,9047707.0,25.3747,25.5513,25.3159,25.5429,9047707.0
2018-04-05 10:00:00,30.39,30.43,30.22,30.27,5775886.0,25.5513,25.5849,25.4084,25.4504,5775886.0
2018-04-05 10:30:00,30.26,30.31,30.19,30.27,3355373.0,25.442,25.484,25.3831,25.4504,3355373.0
2018-04-05 11:00:00,30.27,30.45,30.26,30.42,3307757.0,25.4504,25.6017,25.442,25.5765,3307757.0
2018-04-05 11:30:00,30.43,30.53,30.4,30.53,4435521.0,25.5849,25.669,25.5597,25.669,4435521.0
2018-04-05 12:00:00,30.52,30.55,30.4,30.43,2613835.0,25.6606,25.6858,25.5597,25.5849,2613835.0
2018-04-05 12:30:00,30.43,30.48,30.36,30.47,1670206.0,25.5849,25.627,25.5261,25.6186,1670206.0
2018-04-05 13:00:00,30.46,30.54,30.33,30.35,2289675.0,25.6102,25.6774,25.5009,25.5177,2289675.0
2018-04-05 13:30:00,30.35,30.41,30.28,30.41,2494519.0,25.5177,25.5681,25.4588,25.5681,2494519.0
2018-04-05 14:00:00,30.41,30.44,30.12,30.33,1943259.0,25.5681,25.5933,25.3243,25.5009,1943259.0
2018-04-05 14:30:00,30.33,30.5,30.32,30.49,1866965.0,25.5009,25.6438,25.4924,25.6354,1866965.0
2018-04-05 15:00:00,30.49,30.52,30.41,30.45,2546180.0,25.6354,25.6606,25.5681,25.6017,2546180.0
2018-04-05 15:30:00,30.45,30.49,30.32,30.32,7368185.0,25.6017,25.6354,25.4924,25.4924,7368185.0
2018-04-06 09:30:00,30.01,30.28,29.9,30.23,8676369.0,25.2318,25.4588,25.1393,25.4168,8676369.0
2018-04-06 10:00:00,30.24,30.29,30.1,30.13,3702515.0,25.4252,25.4672,25.3075,25.3327,3702515.0
2018-04-06 10:30:00,30.13,30.13,29.92,29.95,4993415.0,25.3327,25.3327,25.1561,25.1814,4993415.0
2018-04-06 11:00:00,29.94,29.97,29.82,29.87,3762481.0,25.1729,25.1982,25.0721,25.1141,3762481.0
2018-04-06 11:30:00,29.88,30.0,29.83,29.96,2898046.0,25.1225,25.2234,25.0805,25.1898,2898046.0
2018-04-06 12:00:00,29.95,29.96,29.76,29.78,3294384.0,25.1814,25.1898,25.0216,25.0384,3294384.0
2018-04-06 12:30:00,29.78,29.97,29.76,29.93,3162651.0,25.0384,25.1982,25.0216,25.1645,3162651.0
2018-04-06 13:00:00,29.93,29.93,29.75,29.87,3703786.0,25.1645,25.1645,25.0132,25.1141,3703786.0
2018-04-06 13:30:00,29.88,29.9,29.61,29.63,4417230.0,25.1225,25.1393,24.8955,24.9123,4417230.0
2018-04-06 14:00:00,29.62,29.66,29.51,29.52,4997842.0,24.9039,24.9375,24.8114,24.8198,4997842.0
2018-04-06 14:30:00,29.52,29.59,29.37,29.41,5782684.0,24.8198,24.8787,24.6937,24.7273,5782684.0
2018-04-06 15:00:00,29.42,29.53,29.37,29.42,9718972.0,24.7357,24.8282,24.6937,24.7357,9718972.0
2018-04-06 15:30:00,29.42,29.65,29.4,29.61,12586030.0,24.7357,24.9291,24.7189,24.8955,12586030.0
2018-04-09 09:30:00,29.82,29.98,29.76,29.94,7584309.0,25.0721,25.2066,25.0216,25.1729,7584309.0
2018-04-09 10:00:00,29.93,30.03,29.88,30.0,3074191.0,25.1645,25.2486,25.1225,25.2234,3074191.0
2018-04-09 10:30:00,30.0,30.23,29.99,30.21,4422053.0,25.2234,25.4168,25.215,25.4,4422053.0
2018-04-09 11:00:00,30.22,30.34,30.16,30.27,3881184.0,25.4084,25.5093,25.3579,25.4504,3881184.0
2018-04-09 11:30:00,30.25,30.39,30.25,30.31,3029188.0,25.4336,25.5513,25.4336,25.484,3029188.0
2018-04-09 12:00:00,30.32,30.4,30.29,30.36,3183581.0,25.4924,25.5597,25.4672,25.5261,3183581.0
2018-04-09 12:30:00,30.36,30.38,30.28,30.35,3176701.0,25.5261,25.5429,25.4588,25.5177,3176701.0
2018-04-09 13:00:00,30.35,30.48,30.34,30.46,3317886.0,25.5177,25.627,25.5093,25.6102,3317886.0
2018-04-09 13:30:00,30.46,30.63,30.45,30.61,3719479.0,25.6102,25.7531,25.6017,25.7363,3719479.0
2018-04-09 14:00:00,30.62,30.62,30.38,30.39,3191021.0,25.7447,25.7447,25.5429,25.5513,3191021.0
2018-04-09 14:30:00,30.39,30.43,30.26,30.36,4234190.0,25.5513,25.5849,25.442,25.5261,4234190.0
2018-04-09 15:00:00,30.36,30.4,30.21,30.26,3761937.0,25.5261,25.5597,25.4,25.442,3761937.0
2018-04-09 15:30:00,30.25,30.26,29.83,29.88,11211899.0,25.4336,25.442,25.0805,25.1225,11211899.0
2018-04-10 09:30:00,30.48,30.49,30.23,30.29,6807930.0,25.627,25.6354,25.4168,25.4672,6807930.0
2018-04-10 10:00:00,30.28,30.43,30.2,30.41,4591190.0,25.4588,25.5849,25.3916,25.5681,4591190.0
2018-04-10 10:30:00,30.41,30.48,30.38,30.41,3410432.0,25.5681,25.627,25.5429,25.5681,3410432.0
2018-04-10 11:00:00,30.41,30.56,30.41,30.49,6051227.0,25.5681,25.6942,25.5681,25.6354,6051227.0
2018-04-10 11:30:00,30.49,30.58,30.41,30.57,5546197.0,25.6354,25.711,25.5681,25.7026,5546197.0
2018-04-10 12:00:00,30.57,30.58,30.25,30.34,4180366.0,25.7026,25.711,25.4336,25.5093,4180366.0
2018-04-10 12:30:00,30.33,30.51,30.33,30.41,4207889.0,25.5009,25.6522,25.5009,25.5681,4207889.0
2018-04-10 13:00:00,30.41,30.53,30.39,30.49,2346153.0,25.5681,25.669,25.5513,25.6354,2346153.0
2018-04-10 13:30:00,30.49,30.55,30.34,30.49,2657147.0,25.6354,25.6858,25.5093,25.6354,2657147.0
2018-04-10 14:00:00,30.49,30.55,30.43,30.5,2382285.0,25.6354,25.6858,25.5849,25.6438,2382285.0
2018-04-10 14:30:00,30.5,30.52,30.34,30.46,3078024.0,25.6438,25.6606,25.5093,25.6102,3078024.0
2018-04-10 15:00:00,30.46,30.54,30.41,30.48,3590774.0,25.6102,25.6774,25.5681,25.627,3590774.0
2018-04-10 15:30:00,30.48,30.53,30.41,30.47,6598417.0,25.627,25.669,25.5681,25.6186,6598417.0
2018-04-11 09:30:00,30.15,30.17,30.01,30.12,8740687.0,25.3495,25.3663,25.2318,25.3243,8740687.0
2018-04-11 10:00:00,30.11,30.19,30.06,30.18,3835703.0,25.3159,25.3831,25.2738,25.3747,3835703.0
2018-04-11 10:30:00,30.18,30.24,30.02,30.03,3471430.0,25.3747,25.4252,25.2402,25.2486,3471430.0
2018-04-11 11:00:00,30.04,30.05,29.94,30.01,4773367.0,25.257,25.2654,25.1729,25.2318,4773367.0
2018-04-11 11:30:00,30.02,30.1,29.99,30.06,3937390.0,25.2402,25.3075,25.215,25.2738,3937390.0
2018-04-11 12:00:00,30.06,30.2,30.05,30.17,3329631.0,25.2738,25.3916,25.2654,25.3663,3329631.0
2018-04-11 12:30:00,30.17,30.19,29.98,30.03,2944538.0,25.3663,25.3831,25.2066,25.2486,2944538.0
2018-04-11 13:00:00,30.02,30.12,29.99,30.03,2254045.0,25.2402,25.3243,25.215,25.2486,2254045.0
2018-04-11 13:30:00,30.04,30.07,29.99,30.05,1487510.0,25.257,25.2823,25.215,25.2654,1487510.0
2018-04-11 14:00:00,30.05,30.13,30.0,30.02,2773253.0,25.2654,25.3327,25.2234,25.2402,2773253.0
2018-04-11 14:30:00,30.01,30.09,29.96,30.03,2718664.0,25.2318,25.2991,25.1898,25.2486,2718664.0
2018-04-11 15:00:00,30.04,30.06,29.89,29.96,4130721.0,25.257,25.2738,25.1309,25.1898,4130721.0
2018-04-11 15:30:00,29.96,30.03,29.9,29.92,7999104.0,25.1898,25.2486,25.1393,25.1561,7999104.0
2018-04-12 09:30:00,30.22,30.48,30.16,30.46,7541327.0,25.4084,25.627,25.3579,25.6102,7541327.0
2018-04-12 10:00:00,30.45,30.52,30.39,30.48,4410332.0,25.6017,25.6606,25.5513,25.627,4410332.0
2018-04-12 10:30:00,30.48,30.51,30.37,30.41,3123452.0,25.627,25.6522,25.5345,25.5681,3123452.0
2018-04-12 11:00:00,30.41,30.58,30.39,30.56,2999611.0,25.5681,25.711,25.5513,25.6942,2999611.0
2018-04-12 11:30:00,30.55,30.6,30.49,30.58,2615457.0,25.6858,25.7279,25.6354,25.711,2615457.0
2018-04-12 12:00:00,30.58,30.64,30.55,30.63,2486553.0,25.711,25.7615,25.6858,25.7531,2486553.0
2018-04-12 12:30:00,30.63,30.68,30.6,30.65,2498949.0,25.7531,25.7951,25.7279,25.7699,2498949.0
2018-04-12 13:00:00,30.65,30.67,30.46,30.47,3963931.0,25.7699,25.7867,25.6102,25.6186,3963931.0
2018-04-12 13:30:00,30.46,30.57,30.43,30.49,3266562.0,25.6102,25.7026,25.5849,25.6354,3266562.0
2018-04-12 14:00:00,30.49,30.68,30.47,30.67,2447980.0,25.6354,25.7951,25.6186,25.7867,2447980.0
2018-04-12 14:30:00,30.67,30.69,30.57,30.67,2400027.0,25.7867,25.8035,25.7026,25.7867,2400027.0
2018-04-12 15:00:00,30.67,30.8,30.6,30.77,4533134.0,25.7867,25.896,25.7279,25.8708,4533134.0
2018-04-12 15:30:00,30.76,30.77,30.62,30.67,8615581.0,25.8624,25.8708,25.7447,25.7867,8615581.0
2018-04-13 09:30:00,31.13,31.17,30.53,30.54,14395838.0,26.1735,26.2071,25.669,25.6774,14395838.0
2018-04-13 10:00:00,30.54,30.58,30.05,30.08,10060973.0,25.6774,25.711,25.2654,25.2907,10060973.0
2018-04-13 10:30:00,30.09,30.18,29.76,29.76,9431434.0,25.2991,25.3747,25.0216,25.0216,9431434.0
2018-04-13 11:00:00,29.77,29.97,29.56,29.93,12141918.0,25.03,25.1982,24.8535,25.1645,12141918.0
2018-04-13 11:30:00,29.93,30.06,29.91,30.02,5517237.0,25.1645,25.2738,25.1477,25.2402,5517237.0
2018-04-13 12:00:00,30.02,30.08,29.95,30.0,3881615.0,25.2402,25.2907,25.1814,25.2234,3881615.0
2018-04-13 12:30:00,30.01,30.01,29.86,29.93,3078124.0,25.2318,25.2318,25.1057,25.1645,3078124.0
2018-04-13 13:00:00,29.93,30.02,29.91,30.01,2539075.0,25.1645,25.2402,25.1477,25.2318,2539075.0
2018-04-13 13:30:00,30.01,30.02,29.92,29.93,2628663.0,25.2318,25.2402,25.1561,25.1645,2628663.0
2018-04-13 14:00:00,29.93,29.99,29.89,29.95,2784015.0,25.1645,25.215,25.1309,25.1814,2784015.0
2018-04-13 14:30:00,29.94,29.97,29.84,29.88,3476861.0,25.1729,25.1982,25.0889,25.1225,3476861.0
2018-04-13 15:00:00,29.88,29.89,29.65,29.67,7881194.0,25.1225,25.1309,24.9291,24.9459,7881194.0
2018-04-13 15:30:00,29.67,29.83,29.65,29.82,13283406.0,24.9459,25.0805,24.9291,25.0721,13283406.0
2018-04-16 09:30:00,30.08,30.25,29.63,29.68,15898453.0,25.2907,25.4336,24.9123,24.9543,15898453.0
2018-04-16 10:00:00,29.68,29.92,29.66,29.9,7259029.0,24.9543,25.1561,24.9375,25.1393,7259029.0
2018-04-16 10:30:00,29.9,29.97,29.75,29.77,5559744.0,25.1393,25.1982,25.0132,25.03,5559744.0
2018-04-16 11:00:00,29.77,29.79,29.47,29.55,8772705.0,25.03,25.0468,24.7778,24.845,8772705.0
2018-04-16 11:30:00,29.56,29.62,29.47,29.62,4305740.0,24.8535,24.9039,24.7778,24.9039,4305740.0
2018-04-16 12:00:00,29.62,29.72,29.54,29.57,4647650.0,24.9039,24.988,24.8366,24.8619,4647650.0
2018-04-16 12:30:00,29.56,29.85,29.56,29.85,6740343.0,24.8535,25.0973,24.8535,25.0973,6740343.0
2018-04-16 13:00:00,29.85,29.99,29.84,29.89,5403846.0,25.0973,25.215,25.0889,25.1309,5403846.0
2018-04-16 13:30:00,29.89,30.15,29.87,30.13,9327037.0,25.1309,25.3495,25.1141,25.3327,9327037.0
2018-04-16 14:00:00,30.13,30.14,30.04,30.08,6296604.0,25.3327,25.3411,25.257,25.2907,6296604.0
2018-04-16 14:30:00,30.08,30.19,30.07,30.18,5960370.0,25.2907,25.3831,25.2823,25.3747,5960370.0
2018-04-16 15:00:00,30.17,30.37,30.12,30.18,8671736.0,25.3663,25.5345,25.3243,25.3747,8671736.0
2018-04-16 15:30:00,30.18,30.23,29.92,29.94,8329952.0,25.3747,25.4168,25.1561,25.1729,8329952.0
2018-04-17 09:30:00,30.17,30.37,30.08,30.27,8853108.0,25.3663,25.5345,25.2907,25.4504,8853108.0
2018-04-17 10:00:00,30.27,30.32,30.08,30.1,6044993.0,25.4504,25.4924,25.2907,25.3075,6044993.0
2018-04-17 10:30:00,30.1,30.27,30.09,30.22,4372890.0,25.3075,25.4504,25.2991,25.4084,4372890.0
2018-04-17 11:00:00,30.22,30.29,30.14,30.22,4218727.0,25.4084,25.4672,25.3411,25.4084,4218727.0
2018-04-17 11:30:00,30.23,30.28,30.16,30.25,3133932.0,25.4168,25.4588,25.3579,25.4336,3133932.0
2018-04-17 12:00:00,30.25,30.29,30.23,30.25,2282218.0,25.4336,25.4672,25.4168,25.4336,2282218.0
2018-04-17 12:30:00,30.26,30.27,30.15,30.17,2601566.0,25.442,25.4504,25.3495,25.3663,2601566.0
2018-04-17 13:00:00,30.16,30.18,30.02,30.08,4051840.0,25.3579,25.3747,25.2402,25.2907,4051840.0
2018-04-17 13:30:00,30.09,30.12,30.01,30.1,3061944.0,25.2991,25.3243,25.2318,25.3075,3061944.0
2018-04-17 14:00:00,30.11,30.13,29.95,29.97,3742746.0,25.3159,25.3327,25.1814,25.1982,3742746.0
2018-04-17 14:30:00,29.98,29.99,29.88,29.92,4007556.0,25.2066,25.215,25.1225,25.1561,4007556.0
2018-04-17 15:00:00,29.92,30.1,29.9,30.06,4684321.0,25.1561,25.3075,25.1393,25.2738,4684321.0
2018-04-17 15:30:00,30.06,30.15,30.01,30.02,7872389.0,25.2738,25.3495,25.2318,25.2402,7872389.0
2018-04-18 09:30:00,30.03,30.22,29.97,30.14,8179618.0,25.2486,25.4084,25.1982,25.3411,8179618.0
2018-04-18 10:00:00,30.14,30.14,29.98,30.07,4699241.0,25.3411,25.3411,25.2066,25.2823,4699241.0
2018-04-18 10:30:00,30.07,30.09,30.0,30.09,3861049.0,25.2823,25.2991,25.2234,25.2991,3861049.0
2018-04-18 11:00:00,30.09,30.11,29.9,29.9,4427527.0,25.2991,25.3159,25.1393,25.1393,4427527.0
2018-04-18 11:30:00,29.91,29.95,29.77,29.8,6226575.0,25.1477,25.1814,25.03,25.0552,6226575.0
2018-04-18 12:00:00,29.8,29.87,29.73,29.73,4670249.0,25.0552,25.1141,24.9964,24.9964,4670249.0
2018-04-18 12:30:00,29.73,29.74,29.52,29.6,7005643.0,24.9964,25.0048,24.8198,24.8871,7005643.0
2018-04-18 13:00:00,29.6,29.65,29.55,29.63,5237458.0,24.8871,24.9291,24.845,24.9123,5237458.0
2018-04-18 13:30:00,29.63,29.63,29.51,29.54,4183283.0,24.9123,24.9123,24.8114,24.8366,4183283.0
2018-04-18 14:00:00,29.54,29.65,29.5,29.57,3425658.0,24.8366,24.9291,24.803,24.8619,3425658.0
2018-04-18 14:30:00,29.58,29.63,29.55,29.57,3949008.0,24.8703,24.9123,24.845,24.8619,3949008.0
2018-04-18 15:00:00,29.57,29.66,29.55,29.58,3888244.0,24.8619,24.9375,24.845,24.8703,3888244.0
2018-04-18 15:30:00,29.58,29.63,29.5,29.52,9271429.0,24.8703,24.9123,24.803,24.8198,9271429.0
2018-04-19 09:30:00,29.54,29.98,29.54,29.87,14702134.0,24.8366,25.2066,24.8366,25.1141,14702134.0
2018-04-19 10:00:00,29.86,29.93,29.66,29.93,5953847.0,25.1057,25.1645,24.9375,25.1645,5953847.0
2018-04-19 10:30:00,29.93,30.02,29.81,29.92,7338233.0,25.1645,25.2402,25.0636,25.1561,7338233.0
2018-04-19 11:00:00,29.92,30.04,29.83,30.04,5735628.0,25.1561,25.257,25.0805,25.257,5735628.0
2018-04-19 11:30:00,30.03,30.24,30.02,30.23,8232018.0,25.2486,25.4252,25.2402,25.4168,8232018.0
2018-04-19 12:00:00,30.22,30.23,30.13,30.19,4010711.0,25.4084,25.4168,25.3327,25.3831,4010711.0
2018-04-19 12:30:00,30.2,30.23,30.05,30.1,3343146.0,25.3916,25.4168,25.2654,25.3075,3343146.0
2018-04-19 13:00:00,30.1,30.15,30.03,30.04,2761814.0,25.3075,25.3495,25.2486,25.257,2761814.0
2018-04-19 13:30:00,30.04,30.14,30.01,30.11,2969536.0,25.257,25.3411,25.2318,25.3159,2969536.0
2018-04-19 14:00:00,30.1,30.12,29.96,30.0,3038241.0,25.3075,25.3243,25.1898,25.2234,3038241.0
2018-04-19 14:30:00,30.0,30.12,29.99,30.12,2752173.0,25.2234,25.3243,25.215,25.3243,2752173.0
2018-04-19 15:00:00,30.11,30.15,30.06,30.07,3098171.0,25.3159,25.3495,25.2738,25.2823,3098171.0
2018-04-19 15:30:00,30.06,30.24,30.05,30.19,9821181.0,25.2738,25.4252,25.2654,25.3831,9821181.0
2018-04-20 09:30:00,30.26,30.53,30.25,30.52,10955803.0,25.442,25.669,25.4336,25.6606,10955803.0
2018-04-20 10:00:00,30.52,30.53,30.27,30.36,5762399.0,25.6606,25.669,25.4504,25.5261,5762399.0
2018-04-20 10:30:00,30.36,30.39,30.28,30.29,3424281.0,25.5261,25.5513,25.4588,25.4672,3424281.0
2018-04-20 11:00:00,30.29,30.3,30.13,30.23,5409711.0,25.4672,25.4756,25.3327,25.4168,5409711.0
2018-04-20 11:30:00,30.23,30.42,30.22,30.38,3446567.0,25.4168,25.5765,25.4084,25.5429,3446567.0
2018-04-20 12:00:00,30.39,30.39,30.31,30.34,2027067.0,25.5513,25.5513,25.484,25.5093,2027067.0
2018-04-20 12:30:00,30.34,30.36,30.25,30.28,2014586.0,25.5093,25.5261,25.4336,25.4588,2014586.0
2018-04-20 13:00:00,30.28,30.38,30.26,30.38,2653274.0,25.4588,25.5429,25.442,25.5429,2653274.0
2018-04-20 13:30:00,30.37,30.39,30.31,30.31,1732980.0,25.5345,25.5513,25.484,25.484,1732980.0
2018-04-20 14:00:00,30.32,30.35,30.28,30.35,2382399.0,25.4924,25.5177,25.4588,25.5177,2382399.0
2018-04-20 14:30:00,30.35,30.35,30.19,30.23,2618625.0,25.5177,25.5177,25.3831,25.4168,2618625.0
2018-04-20 15:00:00,30.24,30.25,30.14,30.2,3128582.0,25.4252,25.4336,25.3411,25.3916,3128582.0
2018-04-20 15:30:00,30.2,30.26,30.14,30.26,9917830.0,25.3916,25.442,25.3411,25.442,9917830.0
2018-04-23 09:30:00,30.27,30.4,30.12,30.23,6278045.0,25.4504,25.5597,25.3243,25.4168,6278045.0
2018-04-23 10:00:00,30.23,30.32,30.17,30.27,3114152.0,25.4168,25.4924,25.3663,25.4504,3114152.0
2018-04-23 10:30:00,30.26,30.28,30.12,30.21,4073523.0,25.442,25.4588,25.3243,25.4,4073523.0
2018-04-23 11:00:00,30.21,30.39,30.18,30.34,3695234.0,25.4,25.5513,25.3747,25.5093,3695234.0
2018-04-23 11:30:00,30.35,30.4,30.32,30.37,2643789.0,25.5177,25.5597,25.4924,25.5345,2643789.0
2018-04-23 12:00:00,30.38,30.4,30.33,30.37,1963733.0,25.5429,25.5597,25.5009,25.5345,1963733.0
2018-04-23 12:30:00,30.37,30.4,30.33,30.38,3214716.0,25.5345,25.5597,25.5009,25.5429,3214716.0
2018-04-23 13:00:00,30.37,30.4,30.35,30.36,1411891.0,25.5345,25.5597,25.5177,25.5261,1411891.0
2018-04-23 13:30:00,30.36,30.4,30.31,30.39,1810897.0,25.5261,25.5597,25.484,25.5513,1810897.0
2018-04-23 14:00:00,30.39,30.4,30.21,30.26,2584151.0,25.5513,25.5597,25.4,25.442,2584151.0
2018-04-23 14:30:00,30.26,30.29,30.18,30.22,2519755.0,25.442,25.4672,25.3747,25.4084,2519755.0
2018-04-23 15:00:00,30.21,30.29,30.2,30.27,2564801.0,25.4,25.4672,25.3916,25.4504,2564801.0
2018-04-23 15:30:00,30.28,30.31,30.22,30.31,6386380.0,25.4588,25.484,25.4084,25.484,6386380.0
2018-04-24 09:30:00,30.46,30.56,30.35,30.55,7564911.0,25.6102,25.6942,25.5177,25.6858,7564911.0
2018-04-24 10:00:00,30.55,30.77,30.54,30.7,7961932.0,25.6858,25.8708,25.6774,25.8119,7961932.0
2018-04-24 10:30:00,30.7,30.76,30.62,30.68,4808141.0,25.8119,25.8624,25.7447,25.7951,4808141.0
2018-04-24 11:00:00,30.69,30.75,30.6,30.73,4993069.0,25.8035,25.854,25.7279,25.8372,4993069.0
2018-04-24 11:30:00,30.74,30.86,30.71,30.8,5151687.0,25.8456,25.9465,25.8204,25.896,5151687.0
2018-04-24 12:00:00,30.8,30.81,30.56,30.61,4547716.0,25.896,25.9044,25.6942,25.7363,4547716.0
2018-04-24 12:30:00,30.62,30.63,30.31,30.32,6114288.0,25.7447,25.7531,25.484,25.4924,6114288.0
2018-04-24 13:00:00,30.33,30.43,30.19,30.26,5068448.0,25.5009,25.5849,25.3831,25.442,5068448.0
2018-04-24 13:30:00,30.26,30.28,30.09,30.13,4223678.0,25.442,25.4588,25.2991,25.3327,4223678.0
2018-04-24 14:00:00,30.13,30.18,30.0,30.04,5966955.0,25.3327,25.3747,25.2234,25.257,5966955.0
2018-04-24 14:30:00,30.04,30.16,30.02,30.1,5163791.0,25.257,25.3579,25.2402,25.3075,5163791.0
2018-04-24 15:00:00,30.1,30.23,30.08,30.13,4624261.0,25.3075,25.4168,25.2907,25.3327,4624261.0
2018-04-24 15:30:00,30.13,30.2,30.03,30.18,7503748.0,25.3327,25.3916,25.2486,25.3747,7503748.0
2018-04-25 09:30:00,30.09,30.22,29.8,29.93,8352386.0,25.2991,25.4084,25.0552,25.1645,8352386.0
2018-04-25 10:00:00,29.94,30.08,29.91,30.04,5459484.0,25.1729,25.2907,25.1477,25.257,5459484.0
2018-04-25 10:30:00,30.04,30.24,30.03,30.16,4666250.0,25.257,25.4252,25.2486,25.3579,4666250.0
2018-04-25 11:00:00,30.16,30.24,30.0,30.08,4122218.0,25.3579,25.4252,25.2234,25.2907,4122218.0
2018-04-25 11:30:00,30.08,30.11,29.91,29.91,2883580.0,25.2907,25.3159,25.1477,25.1477,2883580.0
2018-04-25 12:00:00,29.91,30.02,29.86,29.98,3028913.0,25.1477,25.2402,25.1057,25.2066,3028913.0
2018-04-25 12:30:00,29.97,30.11,29.96,30.09,3736268.0,25.1982,25.3159,25.1898,25.2991,3736268.0
2018-04-25 13:00:00,30.08,30.15,30.01,30.04,2696769.0,25.2907,25.3495,25.2318,25.257,2696769.0
2018-04-25 13:30:00,30.04,30.2,30.04,30.19,2343384.0,25.257,25.3916,25.257,25.3831,2343384.0
2018-04-25 14:00:00,30.19,30.25,30.12,30.16,3317210.0,25.3831,25.4336,25.3243,25.3579,3317210.0
2018-04-25 14:30:00,30.16,30.32,30.13,30.32,3384257.0,25.3579,25.4924,25.3327,25.4924,3384257.0
2018-04-25 15:00:00,30.32,30.34,30.18,30.2,4041282.0,25.4924,25.5093,25.3747,25.3916,4041282.0
2018-04-25 15:30:00,30.2,30.21,29.99,30.14,7411044.0,25.3916,25.4,25.215,25.3411,7411044.0
2018-04-26 09:30:00,30.05,30.13,29.99,30.11,5691509.0,25.2654,25.3327,25.215,25.3159,5691509.0
2018-04-26 10:00:00,30.11,30.18,29.99,30.04,4173155.0,25.3159,25.3747,25.215,25.257,4173155.0
2018-04-26 10:30:00,30.03,30.2,30.03,30.2,3241841.0,25.2486,25.3916,25.2486,25.3916,3241841.0
2018-04-26 11:00:00,30.2,30.23,30.11,30.13,2652524.0,25.3916,25.4168,25.3159,25.3327,2652524.0
2018-04-26 11:30:00,30.13,30.14,30.03,30.11,3480552.0,25.3327,25.3411,25.2486,25.3159,3480552.0
2018-04-26 12:00:00,30.11,30.21,30.08,30.17,2334823.0,25.3159,25.4,25.2907,25.3663,2334823.0
2018-04-26 12:30:00,30.17,30.19,30.11,30.18,1636125.0,25.3663,25.3831,25.3159,25.3747,1636125.0
2018-04-26 13:00:00,30.18,30.26,30.17,30.21,2946533.0,25.3747,25.442,25.3663,25.4,2946533.0
2018-04-26 13:30:00,30.21,30.28,30.2,30.27,1724053.0,25.4,25.4588,25.3916,25.4504,1724053.0
2018-04-26 14:00:00,30.27,30.28,30.19,30.21,1938285.0,25.4504,25.4588,25.3831,25.4,1938285.0
2018-04-26 14:30:00,30.21,30.27,30.17,30.24,2324975.0,25.4,25.4504,25.3663,25.4252,2324975.0
2018-04-26 15:00:00,30.25,30.27,30.14,30.15,2692829.0,25.4336,25.4504,25.3411,25.3495,2692829.0
2018-04-26 15:30:00,30.16,30.17,30.05,30.07,4878568.0,25.3579,25.3663,25.2654,25.2823,4878568.0
2018-04-27 09:30:00,30.0,30.15,29.97,30.12,5801168.0,25.2234,25.3495,25.1982,25.3243,5801168.0
2018-04-27 10:00:00,30.1,30.2,30.09,30.15,4189437.0,25.3075,25.3916,25.2991,25.3495,4189437.0
2018-04-27 10:30:00,30.15,30.16,29.99,30.01,5610109.0,25.3495,25.3579,25.215,25.2318,5610109.0
2018-04-27 11:00:00,30.0,30.13,30.0,30.13,3033452.0,25.2234,25.3327,25.2234,25.3327,3033452.0
2018-04-27 11:30:00,30.12,30.15,30.03,30.09,2799395.0,25.3243,25.3495,25.2486,25.2991,2799395.0
2018-04-27 12:00:00,30.09,30.15,30.08,30.13,1601678.0,25.2991,25.3495,25.2907,25.3327,1601678.0
2018-04-27 12:30:00,30.13,30.2,30.11,30.18,2529456.0,25.3327,25.3916,25.3159,25.3747,2529456.0
2018-04-27 13:00:00,30.18,30.21,30.15,30.17,1790577.0,25.3747,25.4,25.3495,25.3663,1790577.0
2018-04-27 13:30:00,30.17,30.2,30.16,30.19,1441047.0,25.3663,25.3916,25.3579,25.3831,1441047.0
2018-04-27 14:00:00,30.19,30.2,30.14,30.16,1410039.0,25.3831,25.3916,25.3411,25.3579,1410039.0
2018-04-27 14:30:00,30.17,30.18,30.13,30.17,1723159.0,25.3663,25.3747,25.3327,25.3663,1723159.0
2018-04-27 15:00:00,30.17,30.21,30.11,30.13,2021212.0,25.3663,25.4,25.3159,25.3327,2021212.0
2018-04-27 15:30:00,30.13,30.18,30.1,30.15,4824231.0,25.3327,25.3747,25.3075,25.3495,4824231.0
2018-04-30 09:30:00,30.27,30.43,30.21,30.22,7672753.0,25.4504,25.5849,25.4,25.4084,7672753.0
2018-04-30 10:00:00,30.22,30.31,30.11,30.19,4476269.0,25.4084,25.484,25.3159,25.3831,4476269.0
2018-04-30 10:30:00,30.19,30.31,30.18,30.29,3075226.0,25.3831,25.484,25.3747,25.4672,3075226.0
2018-04-30 11:00:00,30.29,30.35,30.27,30.33,2530318.0,25.4672,25.5177,25.4504,25.5009,2530318.0
2018-04-30 11:30:00,30.32,30.33,30.22,30.26,1892606.0,25.4924,25.5009,25.4084,25.442,1892606.0
2018-04-30 12:00:00,30.26,30.29,30.2,30.29,1761888.0,25.442,25.4672,25.3916,25.4672,1761888.0
2018-04-30 12:30:00,30.29,30.29,30.16,30.23,1572952.0,25.4672,25.4672,25.3579,25.4168,1572952.0
2018-04-30 13:00:00,30.24,30.29,30.21,30.23,1583325.0,25.4252,25.4672,25.4,25.4168,1583325.0
2018-04-30 13:30:00,30.23,30.28,30.22,30.24,1200295.0,25.4168,25.4588,25.4084,25.4252,1200295.0
2018-04-30 14:00:00,30.25,30.25,30.1,30.19,3709427.0,25.4336,25.4336,25.3075,25.3831,3709427.0
2018-04-30 14:30:00,30.18,30.21,30.15,30.19,2040186.0,25.3747,25.4,25.3495,25.3831,2040186.0
2018-04-30 15:00:00,30.19,30.21,30.08,30.09,2716519.0,25.3831,25.4,25.2907,25.2991,2716519.0
2018-04-30 15:30:00,30.1,30.14,29.92,29.94,7896211.0,25.3075,25.3411,25.1561,25.1729,7896211.0
2018-05-01 09:30:00,29.92,29.93,29.62,29.67,8352043.0,25.1561,25.1645,24.9039,24.9459,8352043.0
2018-05-01 10:00:00,29.68,29.81,29.66,29.79,4531388.0,24.9543,25.0636,24.9375,25.0468,4531388.0
2018-05-01 10:30:00,29.79,29.88,29.75,29.77,3919038.0,25.0468,25.1225,25.0132,25.03,3919038.0
2018-05-01 11:00:00,29.77,29.81,29.71,29.76,3026697.0,25.03,25.0636,24.9796,25.0216,3026697.0
2018-05-01 11:30:00,29.75,29.8,29.66,29.68,4021286.0,25.0132,25.0552,24.9375,24.9543,4021286.0
2018-05-01 12:00:00,29.68,29.77,29.64,29.77,2536888.0,24.9543,25.03,24.9207,25.03,2536888.0
2018-05-01 12:30:00,29.76,29.82,29.75,29.8,2026895.0,25.0216,25.0721,25.0132,25.0552,2026895.0
2018-05-01 13:00:00,29.8,29.8,29.68,29.68,2179396.0,25.0552,25.0552,24.9543,24.9543,2179396.0
2018-05-01 13:30:00,29.68,29.86,29.68,29.85,2028945.0,24.9543,25.1057,24.9543,25.0973,2028945.0
2018-05-01 14:00:00,29.86,29.92,29.83,29.9,3381348.0,25.1057,25.1561,25.0805,25.1393,3381348.0
2018-05-01 14:30:00,29.9,29.93,29.81,29.88,2699542.0,25.1393,25.1645,25.0636,25.1225,2699542.0
2018-05-01 15:00:00,29.87,29.9,29.75,29.77,2577508.0,25.1141,25.1393,25.0132,25.03,2577508.0
2018-05-01 15:30:00,29.77,29.96,29.77,29.94,6323145.0,25.03,25.1898,25.03,25.1729,6323145.0
2018-05-02 09:30:00,29.95,30.07,29.81,29.84,4702388.0,25.1814,25.2823,25.0636,25.0889,4702388.0
2018-05-02 10:00:00,29.84,29.92,29.75,29.77,4781361.0,25.0889,25.1561,25.0132,25.03,4781361.0
2018-05-02 10:30:00,29.77,29.9,29.76,29.87,2838033.0,25.03,25.1393,25.0216,25.1141,2838033.0
2018-05-02 11:00:00,29.88,30.02,29.86,29.98,2971481.0,25.1225,25.2402,25.1057,25.2066,2971481.0
2018-05-02 11:30:00,29.97,29.98,29.89,29.93,2972983.0,25.1982,25.2066,25.1309,25.1645,2972983.0
2018-05-02 12:00:00,29.93,30.04,29.92,30.03,2966355.0,25.1645,25.257,25.1561,25.2486,2966355.0
2018-05-02 12:30:00,30.04,30.04,29.96,29.98,2185508.0,25.257,25.257,25.1898,25.2066,2185508.0
2018-05-02 13:00:00,29.97,30.07,29.97,30.03,3564526.0,25.1982,25.2823,25.1982,25.2486,3564526.0
2018-05-02 13:30:00,30.03,30.05,29.96,29.98,2191006.0,25.2486,25.2654,25.1898,25.2066,2191006.0
2018-05-02 14:00:00,29.98,30.06,29.79,29.87,6417596.0,25.2066,25.2738,25.0468,25.1141,6417596.0
2018-05-02 14:30:00,29.87,29.92,29.79,29.82,4478560.0,25.1141,25.1561,25.0468,25.0721,4478560.0
2018-05-02 15:00:00,29.83,29.89,29.71,29.74,5318557.0,25.0805,25.1309,24.9796,25.0048,5318557.0
2018-05-02 15:30:00,29.73,29.74,29.56,29.59,11770240.0,24.9964,25.0048,24.8535,24.8787,11770240.0
2018-05-03 09:30:00,29.51,29.52,29.05,29.3,12149267.0,24.8114,24.8198,24.4247,24.6349,12149267.0
2018-05-03 10:00:00,29.3,29.31,28.87,28.89,11709046.0,24.6349,24.6433,24.2733,24.2901,11709046.0
2018-05-03 10:30:00,28.9,28.92,28.67,28.72,9839189.0,24.2985,24.3154,24.1052,24.1472,9839189.0
2018-05-03 11:00:00,28.72,28.82,28.68,28.69,7888972.0,24.1472,24.2313,24.1136,24.122,7888972.0
2018-05-03 11:30:00,28.69,28.77,28.43,28.71,13270882.0,24.122,24.1892,23.9034,24.1388,13270882.0
2018-05-03 12:00:00,28.72,28.9,28.71,28.78,5188205.0,24.1472,24.2985,24.1388,24.1976,5188205.0
2018-05-03 12:30:00,28.78,29.17,28.77,29.14,6355282.0,24.1976,24.5255,24.1892,24.5003,6355282.0
2018-05-03 13:00:00,29.14,29.15,28.96,29.07,4177697.0,24.5003,24.5087,24.349,24.4415,4177697.0
2018-05-03 13:30:00,29.07,29.24,29.06,29.11,5539946.0,24.4415,24.5844,24.4331,24.4751,5539946.0
2018-05-03 14:00:00,29.1,29.21,29.06,29.15,4758570.0,24.4667,24.5592,24.4331,24.5087,4758570.0
2018-05-03 14:30:00,29.15,29.32,29.07,29.1,4894091.0,24.5087,24.6517,24.4415,24.4667,4894091.0
2018-05-03 15:00:00,29.1,29.27,29.09,29.25,4442846.0,24.4667,24.6096,24.4583,24.5928,4442846.0
2018-05-03 15:30:00,29.26,29.3,29.07,29.2,8502767.0,24.6012,24.6349,24.4415,24.5508,8502767.0
2018-05-04 09:30:00,28.99,29.21,28.82,29.2,6711347.0,24.3742,24.5592,24.2313,24.5508,6711347.0
2018-05-04 10:00:00,29.19,29.33,29.15,29.32,4567736.0,24.5424,24.6601,24.5087,24.6517,4567736.0
2018-05-04 10:30:00,29.33,29.39,29.24,29.34,5954631.0,24.6601,24.7105,24.5844,24.6685,5954631.0
2018-05-04 11:00:00,29.34,29.37,29.31,29.32,3250091.0,24.6685,24.6937,24.6433,24.6517,3250091.0
2018-05-04 11:30:00,29.32,29.39,29.25,29.33,3111849.0,24.6517,24.7105,24.5928,24.6601,3111849.0
2018-05-04 12:00:00,29.33,29.35,29.3,29.33,1972617.0,24.6601,24.6769,24.6349,24.6601,1972617.0
2018-05-04 12:30:00,29.33,29.39,29.32,29.36,2609367.0,24.6601,24.7105,24.6517,24.6853,2609367.0
2018-05-04 13:00:00,29.37,29.4,29.31,29.31,2652125.0,24.6937,24.7189,24.6433,24.6433,2652125.0
2018-05-04 13:30:00,29.31,29.37,29.3,29.37,2417036.0,24.6433,24.6937,24.6349,24.6937,2417036.0
2018-05-04 14:00:00,29.36,29.42,29.35,29.41,4210183.0,24.6853,24.7357,24.6769,24.7273,4210183.0
2018-05-04 14:30:00,29.41,29.42,29.3,29.3,2713793.0,24.7273,24.7357,24.6349,24.6349,2713793.0
2018-05-04 15:00:00,29.3,29.37,29.29,29.37,3990606.0,24.6349,24.6937,24.6264,24.6937,3990606.0
2018-05-04 15:30:00,29.37,29.39,29.26,29.3,7582835.0,24.6937,24.7105,24.6012,24.6349,7582835.0
2018-05-07 09:30:00,29.44,29.48,29.33,29.42,5844481.0,24.7526,24.7862,24.6601,24.7357,5844481.0
2018-05-07 10:00:00,29.42,29.48,29.35,29.4,4541126.0,24.7357,24.7862,24.6769,24.7189,4541126.0
2018-05-07 10:30:00,29.41,29.59,29.35,29.59,4802480.0,24.7273,24.8787,24.6769,24.8787,4802480.0
2018-05-07 11:00:00,29.59,29.59,29.51,29.53,2917716.0,24.8787,24.8787,24.8114,24.8282,2917716.0
2018-05-07 11:30:00,29.53,29.56,29.48,29.55,2425466.0,24.8282,24.8535,24.7862,24.845,2425466.0
2018-05-07 12:00:00,29.54,29.6,29.52,29.58,2207112.0,24.8366,24.8871,24.8198,24.8703,2207112.0
2018-05-07 12:30:00,29.59,29.61,29.54,29.59,1856760.0,24.8787,24.8955,24.8366,24.8787,1856760.0
2018-05-07 13:00:00,29.58,29.66,29.57,29.66,2100713.0,24.8703,24.9375,24.8619,24.9375,2100713.0
2018-05-07 13:30:00,29.66,29.71,29.63,29.7,2139170.0,24.9375,24.9796,24.9123,24.9712,2139170.0
2018-05-07 14:00:00,29.7,29.79,29.69,29.76,2700578.0,24.9712,25.0468,24.9628,25.0216,2700578.0
2018-05-07 14:30:00,29.76,29.77,29.57,29.6,3526944.0,25.0216,25.03,24.8619,24.8871,3526944.0
2018-05-07 15:00:00,29.6,29.68,29.56,29.62,3699347.0,24.8871,24.9543,24.8535,24.9039,3699347.0
2018-05-07 15:30:00,29.62,29.67,29.59,29.63,3837521.0,24.9039,24.9459,24.8787,24.9123,3837521.0
2018-05-08 09:30:00,29.77,29.98,29.7,29.98,7176171.0,25.03,25.2066,24.9712,25.2066,7176171.0
2018-05-08 10:00:00,29.98,30.03,29.82,29.89,6722384.0,25.2066,25.2486,25.0721,25.1309,6722384.0
2018-05-08 10:30:00,29.88,30.04,29.86,29.99,4569341.0,25.1225,25.257,25.1057,25.215,4569341.0
2018-05-08 11:00:00,29.99,30.13,29.97,30.03,5744362.0,25.215,25.3327,25.1982,25.2486,5744362.0
2018-05-08 11:30:00,30.03,30.04,29.86,29.92,4162327.0,25.2486,25.257,25.1057,25.1561,4162327.0
2018-05-08 12:00:00,29.92,29.96,29.81,29.84,3038568.0,25.1561,25.1898,25.0636,25.0889,3038568.0
2018-05-08 12:30:00,29.84,29.9,29.73,29.8,2549075.0,25.0889,25.1393,24.9964,25.0552,2549075.0
2018-05-08 13:00:00,29.8,29.9,29.77,29.87,2224431.0,25.0552,25.1393,25.03,25.1141,2224431.0
2018-05-08 13:30:00,29.88,29.94,29.82,29.84,3322371.0,25.1225,25.1729,25.0721,25.0889,3322371.0
2018-05-08 14:00:00,29.84,29.92,29.72,29.82,4245308.0,25.0889,25.1561,24.988,25.0721,4245308.0
2018-05-08 14:30:00,29.81,29.84,29.66,29.77,3874742.0,25.0636,25.0889,24.9375,25.03,3874742.0
2018-05-08 15:00:00,29.77,29.94,29.71,29.9,4199122.0,25.03,25.1729,24.9796,25.1393,4199122.0
2018-05-08 15:30:00,29.9,29.99,29.88,29.94,6460147.0,25.1393,25.215,25.1225,25.1729,6460147.0
2018-05-09 09:30:00,30.1,30.25,30.08,30.23,8254336.0,25.3075,25.4336,25.2907,25.4168,8254336.0
2018-05-09 10:00:00,30.22,30.5,30.2,30.42,8686374.0,25.4084,25.6438,25.3916,25.5765,8686374.0
2018-05-09 10:30:00,30.42,30.47,30.29,30.31,4892326.0,25.5765,25.6186,25.4672,25.484,4892326.0
2018-05-09 11:00:00,30.31,30.42,30.23,30.42,3732539.0,25.484,25.5765,25.4168,25.5765,3732539.0
2018-05-09 11:30:00,30.42,30.48,30.4,30.45,3315154.0,25.5765,25.627,25.5597,25.6017,3315154.0
2018-05-09 12:00:00,30.45,30.55,30.43,30.53,3795202.0,25.6017,25.6858,25.5849,25.669,3795202.0
2018-05-09 12:30:00,30.54,30.63,30.51,30.58,4029802.0,25.6774,25.7531,25.6522,25.711,4029802.0
2018-05-09 13:00:00,30.58,30.73,30.57,30.7,4423264.0,25.711,25.8372,25.7026,25.8119,4423264.0
2018-05-09 13:30:00,30.71,30.76,30.7,30.73,3877889.0,25.8204,25.8624,25.8119,25.8372,3877889.0
2018-05-09 14:00:00,30.73,30.79,30.68,30.73,3911284.0,25.8372,25.8876,25.7951,25.8372,3911284.0
2018-05-09 14:30:00,30.73,30.77,30.69,30.72,2732802.0,25.8372,25.8708,25.8035,25.8288,2732802.0
2018-05-09 15:00:00,30.72,30.75,30.66,30.7,3647099.0,25.8288,25.854,25.7783,25.8119,3647099.0
2018-05-09 15:30:00,30.71,30.74,30.63,30.73,7861822.0,25.8204,25.8456,25.7531,25.8372,7861822.0
2018-05-10 09:30:00,30.61,30.71,30.43,30.44,5509515.0,25.7363,25.8204,25.5849,25.5933,5509515.0
2018-05-10 10:00:00,30.44,30.71,30.42,30.7,4492938.0,25.5933,25.8204,25.5765,25.8119,4492938.0
2018-05-10 10:30:00,30.69,30.84,30.65,30.83,4212046.0,25.8035,25.9297,25.7699,25.9212,4212046.0
2018-05-10 11:00:00,30.83,30.92,30.81,30.9,3154676.0,25.9212,25.9969,25.9044,25.9801,3154676.0
2018-05-10 11:30:00,30.9,30.99,30.88,30.99,3560744.0,25.9801,26.0558,25.9633,26.0558,3560744.0
2018-05-10 12:00:00,30.99,31.04,30.95,31.01,4774358.0,26.0558,26.0978,26.0221,26.0726,4774358.0
2018-05-10 12:30:00,31.01,31.07,30.99,31.02,3506707.0,26.0726,26.123,26.0558,26.081,3506707.0
2018-05-10 13:00:00,31.03,31.06,30.97,30.98,2431515.0,26.0894,26.1146,26.039,26.0474,2431515.0
2018-05-10 13:30:00,30.99,31.0,30.92,30.97,3035421.0,26.0558,26.0642,25.9969,26.039,3035421.0
2018-05-10 14:00:00,30.97,30.99,30.92,30.99,2946738.0,26.039,26.0558,25.9969,26.0558,2946738.0
2018-05-10 14:30:00,30.99,31.0,30.86,30.95,3233866.0,26.0558,26.0642,25.9465,26.0221,3233866.0
2018-05-10 15:00:00,30.94,30.96,30.85,30.91,3165489.0,26.0137,26.0305,25.9381,25.9885,3165489.0
2018-05-10 15:30:00,30.91,30.91,30.83,30.88,5521224.0,25.9885,25.9885,25.9212,25.9633,5521224.0
2018-05-11 09:30:00,30.92,31.0,30.85,30.95,5427574.0,25.9969,26.0642,25.9381,26.0221,5427574.0
2018-05-11 10:00:00,30.95,31.03,30.89,30.91,4483678.0,26.0221,26.0894,25.9717,25.9885,4483678.0
2018-05-11 10:30:00,30.92,31.01,30.91,31.01,3444056.0,25.9969,26.0726,25.9885,26.0726,3444056.0
2018-05-11 11:00:00,31.01,31.01,30.84,30.85,3619842.0,26.0726,26.0726,25.9297,25.9381,3619842.0
2018-05-11 11:30:00,30.86,30.89,30.82,30.83,3399830.0,25.9465,25.9717,25.9128,25.9212,3399830.0
2018-05-11 12:00:00,30.84,30.89,30.81,30.87,2290707.0,25.9297,25.9717,25.9044,25.9549,2290707.0
2018-05-11 12:30:00,30.87,30.97,30.85,30.95,1920624.0,25.9549,26.039,25.9381,26.0221,1920624.0
2018-05-11 13:00:00,30.95,30.98,30.92,30.93,1737587.0,26.0221,26.0474,25.9969,26.0053,1737587.0
2018-05-11 13:30:00,30.94,30.95,30.9,30.93,1454207.0,26.0137,26.0221,25.9801,26.0053,1454207.0
2018-05-11 14:00:00,30.93,30.95,30.87,30.91,1625731.0,26.0053,26.0221,25.9549,25.9885,1625731.0
2018-05-11 14:30:00,30.91,30.93,30.87,30.93,1441988.0,25.9885,26.0053,25.9549,26.0053,1441988.0
2018-05-11 15:00:00,30.93,30.95,30.9,30.91,1986661.0,26.0053,26.0221,25.9801,25.9885,1986661.0
2018-05-11 15:30:00,30.92,30.95,30.88,30.92,4074168.0,25.9969,26.0221,25.9633,25.9969,4074168.0
2018-05-14 09:30:00,31.04,31.23,31.03,31.19,6614517.0,26.0978,26.2576,26.0894,26.2239,6614517.0
2018-05-14 10:00:00,31.2,31.21,31.12,31.13,3318809.0,26.2323,26.2407,26.1651,26.1735,3318809.0
2018-05-14 10:30:00,31.14,31.19,31.11,31.13,3031775.0,26.1819,26.2239,26.1567,26.1735,3031775.0
2018-05-14 11:00:00,31.12,31.18,31.11,31.12,2307446.0,26.1651,26.2155,26.1567,26.1651,2307446.0
2018-05-14 11:30:00,31.13,31.15,31.09,31.15,1944874.0,26.1735,26.1903,26.1398,26.1903,1944874.0
2018-05-14 12:00:00,31.15,31.2,31.13,31.14,1833267.0,26.1903,26.2323,26.1735,26.1819,1833267.0
2018-05-14 12:30:00,31.15,31.15,31.07,31.09,2103754.0,26.1903,26.1903,26.123,26.1398,2103754.0
2018-05-14 13:00:00,31.09,31.14,31.06,31.09,2048436.0,26.1398,26.1819,26.1146,26.1398,2048436.0
2018-05-14 13:30:00,31.1,31.16,31.06,31.14,1851937.0,26.1483,26.1987,26.1146,26.1819,1851937.0
2018-05-14 14:00:00,31.14,31.14,31.07,31.12,1619149.0,26.1819,26.1819,26.123,26.1651,1619149.0
2018-05-14 14:30:00,31.12,31.18,31.11,31.17,2022950.0,26.1651,26.2155,26.1567,26.2071,2022950.0
2018-05-14 15:00:00,31.18,31.21,31.14,31.17,2744153.0,26.2155,26.2407,26.1819,26.2071,2744153.0
2018-05-14 15:30:00,31.17,31.18,31.08,31.12,6206186.0,26.2071,26.2155,26.1314,26.1651,6206186.0
2018-05-15 09:30:00,30.91,31.17,30.85,31.13,13075782.0,25.9885,26.2071,25.9381,26.1735,13075782.0
2018-05-15 10:00:00,31.13,31.15,31.05,31.05,5082224.0,26.1735,26.1903,26.1062,26.1062,5082224.0
2018-05-15 10:30:00,31.05,31.23,31.02,31.13,5050210.0,26.1062,26.2576,26.081,26.1735,5050210.0
2018-05-15 11:00:00,31.14,31.26,31.13,31.19,3165841.0,26.1819,26.2828,26.1735,26.2239,3165841.0
2018-05-15 11:30:00,31.19,31.36,31.19,31.3,3872848.0,26.2239,26.3669,26.2239,26.3164,3872848.0
2018-05-15 12:00:00,31.29,31.31,31.14,31.17,3242767.0,26.308,26.3248,26.1819,26.2071,3242767.0
2018-05-15 12:30:00,31.17,31.35,31.16,31.31,3407198.0,26.2071,26.3584,26.1987,26.3248,3407198.0
2018-05-15 13:00:00,31.3,31.33,31.24,31.25,2140300.0,26.3164,26.3416,26.266,26.2744,2140300.0
2018-05-15 13:30:00,31.25,31.29,31.15,31.16,2581402.0,26.2744,26.308,26.1903,26.1987,2581402.0
2018-05-15 14:00:00,31.15,31.29,31.15,31.27,2659841.0,26.1903,26.308,26.1903,26.2912,2659841.0
2018-05-15 14:30:00,31.27,31.33,31.2,31.23,2699330.0,26.2912,26.3416,26.2323,26.2576,2699330.0
2018-05-15 15:00:00,31.23,31.25,31.1,31.15,4253719.0,26.2576,26.2744,26.1483,26.1903,4253719.0
2018-05-15 15:30:00,31.14,31.23,31.11,31.22,5917238.0,26.1819,26.2576,26.1567,26.2491,5917238.0
2018-05-16 09:30:00,31.18,31.25,31.06,31.09,5331249.0,26.2155,26.2744,26.1146,26.1398,5331249.0
2018-05-16 10:00:00,31.1,31.17,31.05,31.15,3476189.0,26.1483,26.2071,26.1062,26.1903,3476189.0
2018-05-16 10:30:00,31.16,31.21,31.14,31.18,2789818.0,26.1987,26.2407,26.1819,26.2155,2789818.0
2018-05-16 11:00:00,31.17,31.18,31.02,31.05,3900876.0,26.2071,26.2155,26.081,26.1062,3900876.0
2018-05-16 11:30:00,31.05,31.14,31.03,31.14,2317726.0,26.1062,26.1819,26.0894,26.1819,2317726.0
2018-05-16 12:00:00,31.14,31.17,31.1,31.11,2986665.0,26.1819,26.2071,26.1483,26.1567,2986665.0
2018-05-16 12:30:00,31.11,31.16,31.1,31.14,1792966.0,26.1567,26.1987,26.1483,26.1819,1792966.0
2018-05-16 13:00:00,31.14,31.18,31.09,31.1,1658324.0,26.1819,26.2155,26.1398,26.1483,1658324.0
2018-05-16 13:30:00,31.1,31.15,31.08,31.15,1445733.0,26.1483,26.1903,26.1314,26.1903,1445733.0
2018-05-16 14:00:00,31.14,31.17,31.09,31.11,1567136.0,26.1819,26.2071,26.1398,26.1567,1567136.0
2018-05-16 14:30:00,31.11,31.18,31.09,31.16,1911621.0,26.1567,26.2155,26.1398,26.1987,1911621.0
2018-05-16 15:00:00,31.17,31.17,31.06,31.08,2973745.0,26.2071,26.2071,26.1146,26.1314,2973745.0
2018-05-16 15:30:00,31.08,31.09,31.03,31.06,4793660.0,26.1314,26.1398,26.0894,26.1146,4793660.0
2018-05-17 09:30:00,31.04,31.06,30.68,30.88,7857473.0,26.0978,26.1146,25.7951,25.9633,7857473.0
2018-05-17 10:00:00,30.87,31.01,30.87,30.99,3364718.0,25.9549,26.0726,25.9549,26.0558,3364718.0
2018-05-17 10:30:00,30.99,31.08,30.92,30.98,2840043.0,26.0558,26.1314,25.9969,26.0474,2840043.0
2018-05-17 11:00:00,30.98,30.99,30.89,30.93,3290740.0,26.0474,26.0558,25.9717,26.0053,3290740.0
2018-05-17 11:30:00,30.94,30.99,30.89,30.93,1838587.0,26.0137,26.0558,25.9717,26.0053,1838587.0
2018-05-17 12:00:00,30.93,30.98,30.89,30.97,1677783.0,26.0053,26.0474,25.9717,26.039,1677783.0
2018-05-17 12:30:00,30.96,30.99,30.85,30.89,2200013.0,26.0305,26.0558,25.9381,25.9717,2200013.0
2018-05-17 13:00:00,30.9,30.94,30.89,30.91,1496102.0,25.9801,26.0137,25.9717,25.9885,1496102.0
2018-05-17 13:30:00,30.91,30.92,30.79,30.82,2606350.0,25.9885,25.9969,25.8876,25.9128,2606350.0
2018-05-17 14:00:00,30.81,30.84,30.75,30.82,3389377.0,25.9044,25.9297,25.854,25.9128,3389377.0
2018-05-17 14:30:00,30.82,30.84,30.79,30.83,1798481.0,25.9128,25.9297,25.8876,25.9212,1798481.0
2018-05-17 15:00:00,30.83,30.85,30.73,30.73,2144156.0,25.9212,25.9381,25.8372,25.8372,2144156.0
2018-05-17 15:30:00,30.73,30.81,30.67,30.8,7416026.0,25.8372,25.9044,25.7867,25.896,7416026.0
2018-05-18 09:30:00,30.77,30.79,30.57,30.63,7511533.0,25.8708,25.8876,25.7026,25.7531,7511533.0
2018-05-18 10:00:00,30.63,30.64,30.55,30.62,4481204.0,25.7531,25.7615,25.6858,25.7447,4481204.0
2018-05-18 10:30:00,30.61,30.62,30.47,30.59,5221978.0,25.7363,25.7447,25.6186,25.7195,5221978.0
2018-05-18 11:00:00,30.59,30.65,30.55,30.55,2359572.0,25.7195,25.7699,25.6858,25.6858,2359572.0
2018-05-18 11:30:00,30.56,30.57,30.43,30.44,4229909.0,25.6942,25.7026,25.5849,25.5933,4229909.0
2018-05-18 12:00:00,30.43,30.45,30.41,30.43,2480932.0,25.5849,25.6017,25.5681,25.5849,2480932.0
2018-05-18 12:30:00,30.44,30.44,30.34,30.39,4297584.0,25.5933,25.5933,25.5093,25.5513,4297584.0
2018-05-18 13:00:00,30.39,30.44,30.35,30.42,1732168.0,25.5513,25.5933,25.5177,25.5765,1732168.0
2018-05-18 13:30:00,30.42,30.42,30.32,30.35,2091451.0,25.5765,25.5765,25.4924,25.5177,2091451.0
2018-05-18 14:00:00,30.35,30.4,30.31,30.39,2180520.0,25.5177,25.5597,25.484,25.5513,2180520.0
2018-05-18 14:30:00,30.39,30.42,30.36,30.41,1316136.0,25.5513,25.5765,25.5261,25.5681,1316136.0
2018-05-18 15:00:00,30.4,30.41,30.28,30.3,3131552.0,25.5597,25.5681,25.4588,25.4756,3131552.0
2018-05-18 15:30:00,30.3,30.33,30.23,30.24,8788370.0,25.4756,25.5009,25.4168,25.4252,8788370.0
2018-05-21 09:30:00,30.52,30.67,30.5,30.61,5072855.0,25.6606,25.7867,25.6438,25.7363,5072855.0
2018-05-21 10:00:00,30.61,30.66,30.56,30.62,3404338.0,25.7363,25.7783,25.6942,25.7447,3404338.0
2018-05-21 10:30:00,30.62,30.68,30.62,30.64,2578635.0,25.7447,25.7951,25.7447,25.7615,2578635.0
2018-05-21 11:00:00,30.64,30.65,30.52,30.53,2434444.0,25.7615,25.7699,25.6606,25.669,2434444.0
2018-05-21 11:30:00,30.53,30.56,30.5,30.56,2289483.0,25.669,25.6942,25.6438,25.6942,2289483.0
2018-05-21 12:00:00,30.57,30.6,30.54,30.55,1534362.0,25.7026,25.7279,25.6774,25.6858,1534362.0
2018-05-21 12:30:00,30.55,30.57,30.52,30.54,1775818.0,25.6858,25.7026,25.6606,25.6774,1775818.0
2018-05-21 13:00:00,30.55,30.59,30.51,30.52,1267774.0,25.6858,25.7195,25.6522,25.6606,1267774.0
2018-05-21 13:30:00,30.52,30.58,30.51,30.54,1126512.0,25.6606,25.711,25.6522,25.6774,1126512.0
2018-05-21 14:00:00,30.54,30.57,30.51,30.55,1637796.0,25.6774,25.7026,25.6522,25.6858,1637796.0
2018-05-21 14:30:00,30.54,30.58,30.48,30.56,1772061.0,25.6774,25.711,25.627,25.6942,1772061.0
2018-05-21 15:00:00,30.57,30.58,30.51,30.55,1693068.0,25.7026,25.711,25.6522,25.6858,1693068.0
2018-05-21 15:30:00,30.55,30.56,30.51,30.55,3487867.0,25.6858,25.6942,25.6522,25.6858,3487867.0
2018-05-22 09:30:00,30.58,30.7,30.54,30.69,5420558.0,25.711,25.8119,25.6774,25.8035,5420558.0
2018-05-22 10:00:00,30.68,30.86,30.67,30.75,6781881.0,25.7951,25.9465,25.7867,25.854,6781881.0
2018-05-22 10:30:00,30.76,30.85,30.72,30.81,3848306.0,25.8624,25.9381,25.8288,25.9044,3848306.0
2018-05-22 11:00:00,30.8,30.89,30.8,30.88,2964750.0,25.896,25.9717,25.896,25.9633,2964750.0
2018-05-22 11:30:00,30.88,30.94,30.86,30.94,3018932.0,25.9633,26.0137,25.9465,26.0137,3018932.0
2018-05-22 12:00:00,30.94,31.03,30.93,31.0,4878025.0,26.0137,26.0894,26.0053,26.0642,4878025.0
2018-05-22 12:30:00,30.99,31.01,30.96,30.98,2679553.0,26.0558,26.0726,26.0305,26.0474,2679553.0
2018-05-22 13:00:00,30.99,31.08,30.98,31.07,2325003.0,26.0558,26.1314,26.0474,26.123,2325003.0
2018-05-22 13:30:00,31.06,31.08,31.04,31.08,1698761.0,26.1146,26.1314,26.0978,26.1314,1698761.0
2018-05-22 14:00:00,31.08,31.12,31.07,31.11,3257045.0,26.1314,26.1651,26.123,26.1567,3257045.0
2018-05-22 14:30:00,31.11,31.14,30.98,31.0,3525261.0,26.1567,26.1819,26.0474,26.0642,3525261.0
2018-05-22 15:00:00,31.0,31.03,30.98,31.0,3370047.0,26.0642,26.0894,26.0474,26.0642,3370047.0
2018-05-22 15:30:00,31.0,31.0,30.85,30.9,8007116.0,26.0642,26.0642,25.9381,25.9801,8007116.0
2018-05-23 09:30:00,30.71,30.76,30.44,30.52,9989960.0,25.8204,25.8624,25.5933,25.6606,9989960.0
2018-05-23 10:00:00,30.52,30.58,30.39,30.4,7154742.0,25.6606,25.711,25.5513,25.5597,7154742.0
2018-05-23 10:30:00,30.4,30.4,30.08,30.2,10046533.0,25.5597,25.5597,25.2907,25.3916,10046533.0
2018-05-23 11:00:00,30.19,30.31,30.11,30.28,6396832.0,25.3831,25.484,25.3159,25.4588,6396832.0
2018-05-23 11:30:00,30.28,30.37,30.25,30.28,3952651.0,25.4588,25.5345,25.4336,25.4588,3952651.0
2018-05-23 12:00:00,30.29,30.36,30.27,30.3,3374419.0,25.4672,25.5261,25.4504,25.4756,3374419.0
2018-05-23 12:30:00,30.3,30.41,30.29,30.41,2041420.0,25.4756,25.5681,25.4672,25.5681,2041420.0
2018-05-23 13:00:00,30.4,30.41,30.3,30.36,2089871.0,25.5597,25.5681,25.4756,25.5261,2089871.0
2018-05-23 13:30:00,30.36,30.41,30.33,30.36,1995637.0,25.5261,25.5681,25.5009,25.5261,1995637.0
2018-05-23 14:00:00,30.37,30.44,30.34,30.38,3131540.0,25.5345,25.5933,25.5093,25.5429,3131540.0
2018-05-23 14:30:00,30.38,30.43,30.31,30.42,2476264.0,25.5429,25.5849,25.484,25.5765,2476264.0
2018-05-23 15:00:00,30.42,30.47,30.38,30.42,3649666.0,25.5765,25.6186,25.5429,25.5765,3649666.0
2018-05-23 15:30:00,30.42,30.45,30.33,30.45,7083940.0,25.5765,25.6017,25.5009,25.6017,7083940.0
2018-05-24 09:30:00,30.4,30.41,29.96,30.0,10526457.0,25.5597,25.5681,25.1898,25.2234,10526457.0
2018-05-24 10:00:00,30.0,30.14,29.94,29.97,7577062.0,25.2234,25.3411,25.1729,25.1982,7577062.0
2018-05-24 10:30:00,29.97,30.01,29.84,29.86,6621259.0,25.1982,25.2318,25.0889,25.1057,6621259.0
2018-05-24 11:00:00,29.86,30.15,29.83,30.14,5069612.0,25.1057,25.3495,25.0805,25.3411,5069612.0
2018-05-24 11:30:00,30.14,30.22,30.07,30.21,4045168.0,25.3411,25.4084,25.2823,25.4,4045168.0
2018-05-24 12:00:00,30.21,30.28,30.17,30.21,3030352.0,25.4,25.4588,25.3663,25.4,3030352.0
2018-05-24 12:30:00,30.22,30.25,30.13,30.19,1838593.0,25.4084,25.4336,25.3327,25.3831,1838593.0
2018-05-24 13:00:00,30.19,30.27,30.16,30.18,2921298.0,25.3831,25.4504,25.3579,25.3747,2921298.0
2018-05-24 13:30:00,30.18,30.22,30.14,30.2,1768050.0,25.3747,25.4084,25.3411,25.3916,1768050.0
2018-05-24 14:00:00,30.2,30.29,30.15,30.27,2536490.0,25.3916,25.4672,25.3495,25.4504,2536490.0
2018-05-24 14:30:00,30.28,30.29,30.17,30.21,2009247.0,25.4588,25.4672,25.3663,25.4,2009247.0
2018-05-24 15:00:00,30.21,30.25,30.16,30.23,2221244.0,25.4,25.4336,25.3579,25.4168,2221244.0
2018-05-24 15:30:00,30.24,30.27,30.17,30.19,4892802.0,25.4252,25.4504,25.3663,25.3831,4892802.0
2018-05-25 09:30:00,30.01,30.06,29.88,29.97,8070212.0,25.2318,25.2738,25.1225,25.1982,8070212.0
2018-05-25 10:00:00,29.97,30.1,29.95,29.98,5048287.0,25.1982,25.3075,25.1814,25.2066,5048287.0
2018-05-25 10:30:00,29.98,30.07,29.97,30.04,3080397.0,25.2066,25.2823,25.1982,25.257,3080397.0
2018-05-25 11:00:00,30.04,30.17,30.04,30.09,2733298.0,25.257,25.3663,25.257,25.2991,2733298.0
2018-05-25 11:30:00,30.09,30.14,30.08,30.11,1526408.0,25.2991,25.3411,25.2907,25.3159,1526408.0
2018-05-25 12:00:00,30.1,30.12,30.04,30.09,1944242.0,25.3075,25.3243,25.257,25.2991,1944242.0
2018-05-25 12:30:00,30.09,30.09,30.01,30.05,1771760.0,25.2991,25.2991,25.2318,25.2654,1771760.0
2018-05-25 13:00:00,30.06,30.08,30.0,30.02,1641279.0,25.2738,25.2907,25.2234,25.2402,1641279.0
2018-05-25 13:30:00,30.01,30.03,29.97,29.98,1426664.0,25.2318,25.2486,25.1982,25.2066,1426664.0
2018-05-25 14:00:00,29.98,30.05,29.98,30.03,1611597.0,25.2066,25.2654,25.2066,25.2486,1611597.0
2018-05-25 14:30:00,30.04,30.04,29.97,30.0,1578648.0,25.257,25.257,25.1982,25.2234,1578648.0
2018-05-25 15:00:00,29.99,30.07,29.97,30.07,2276483.0,25.215,25.2823,25.1982,25.2823,2276483.0
2018-05-25 15:30:00,30.06,30.19,30.04,30.15,7349687.0,25.2738,25.3831,25.257,25.3495,7349687.0
2018-05-29 09:30:00,29.76,29.77,29.52,29.74,12593968.0,25.0216,25.03,24.8198,25.0048,12593968.0
2018-05-29 10:00:00,29.75,29.8,29.64,29.68,6244935.0,25.0132,25.0552,24.9207,24.9543,6244935.0
2018-05-29 10:30:00,29.67,29.67,29.55,29.57,7301631.0,24.9459,24.9459,24.845,24.8619,7301631.0
2018-05-29 11:00:00,29.57,29.57,29.32,29.35,11786146.0,24.8619,24.8619,24.6517,24.6769,11786146.0
2018-05-29 11:30:00,29.36,29.37,29.03,29.03,12510667.0,24.6853,24.6937,24.4078,24.4078,12510667.0
2018-05-29 12:00:00,29.03,29.1,28.85,29.05,11140796.0,24.4078,24.4667,24.2565,24.4247,11140796.0
2018-05-29 12:30:00,29.05,29.23,29.02,29.15,8318776.0,24.4247,24.576,24.3994,24.5087,8318776.0
2018-05-29 13:00:00,29.14,29.15,28.97,29.04,6220378.0,24.5003,24.5087,24.3574,24.4162,6220378.0
2018-05-29 13:30:00,29.03,29.04,28.91,28.93,5911209.0,24.4078,24.4162,24.3069,24.3238,5911209.0
2018-05-29 14:00:00,28.93,28.94,28.76,28.86,8462442.0,24.3238,24.3322,24.1808,24.2649,8462442.0
2018-05-29 14:30:00,28.86,28.88,28.7,28.72,8704509.0,24.2649,24.2817,24.1304,24.1472,8704509.0
2018-05-29 15:00:00,28.73,28.86,28.71,28.78,6942624.0,24.1556,24.2649,24.1388,24.1976,6942624.0
2018-05-29 15:30:00,28.77,29.03,28.76,28.96,16085930.0,24.1892,24.4078,24.1808,24.349,16085930.0
2018-05-30 09:30:00,29.29,29.46,29.16,29.17,10950354.0,24.6264,24.7694,24.5171,24.5255,10950354.0
2018-05-30 10:00:00,29.17,29.36,29.16,29.22,6599943.0,24.5255,24.6853,24.5171,24.5676,6599943.0
2018-05-30 10:30:00,29.23,29.38,29.21,29.35,4733069.0,24.576,24.7021,24.5592,24.6769,4733069.0
2018-05-30 11:00:00,29.35,29.41,29.21,29.38,4809271.0,24.6769,24.7273,24.5592,24.7021,4809271.0
2018-05-30 11:30:00,29.37,29.56,29.37,29.51,6111899.0,24.6937,24.8535,24.6937,24.8114,6111899.0
2018-05-30 12:00:00,29.5,29.59,29.48,29.58,4283167.0,24.803,24.8787,24.7862,24.8703,4283167.0
2018-05-30 12:30:00,29.58,29.6,29.52,29.54,2395096.0,24.8703,24.8871,24.8198,24.8366,2395096.0
2018-05-30 13:00:00,29.54,29.55,29.46,29.5,2980745.0,24.8366,24.845,24.7694,24.803,2980745.0
2018-05-30 13:30:00,29.5,29.59,29.49,29.55,3063904.0,24.803,24.8787,24.7946,24.845,3063904.0
2018-05-30 14:00:00,29.55,29.58,29.5,29.51,2510986.0,24.845,24.8703,24.803,24.8114,2510986.0
2018-05-30 14:30:00,29.5,29.57,29.49,29.5,2218769.0,24.803,24.8619,24.7946,24.803,2218769.0
2018-05-30 15:00:00,29.51,29.56,29.42,29.44,3390600.0,24.8114,24.8535,24.7357,24.7526,3390600.0
2018-05-30 15:30:00,29.44,29.49,29.41,29.47,8319363.0,24.7526,24.7946,24.7273,24.7778,8319363.0
2018-05-31 09:30:00,29.2,29.26,28.91,28.94,10704788.0,24.6522,24.7029,24.4074,24.4327,10704788.0
2018-05-31 10:00:00,28.94,29.02,28.82,29.02,6949206.0,24.4327,24.5003,24.3314,24.5003,6949206.0
2018-05-31 10:30:00,29.01,29.09,28.94,29.0,4344405.0,24.4918,24.5594,24.4327,24.4834,4344405.0
2018-05-31 11:00:00,29.0,29.07,28.95,29.07,3604367.0,24.4834,24.5425,24.4412,24.5425,3604367.0
2018-05-31 11:30:00,29.07,29.14,29.01,29.07,3715724.0,24.5425,24.6016,24.4918,24.5425,3715724.0
2018-05-31 12:00:00,29.07,29.08,28.97,29.01,2604615.0,24.5425,24.5509,24.458,24.4918,2604615.0
2018-05-31 12:30:00,29.01,29.06,29.0,29.04,1893127.0,24.4918,24.534,24.4834,24.5171,1893127.0
2018-05-31 13:00:00,29.04,29.1,29.01,29.04,2490058.0,24.5171,24.5678,24.4918,24.5171,2490058.0
2018-05-31 13:30:00,29.04,29.06,28.89,28.91,4193643.0,24.5171,24.534,24.3905,24.4074,4193643.0
2018-05-31 14:00:00,28.91,29.02,28.86,28.99,4178298.0,24.4074,24.5003,24.3652,24.4749,4178298.0
2018-05-31 14:30:00,29.0,29.04,28.95,29.04,3950294.0,24.4834,24.5171,24.4412,24.5171,3950294.0
2018-05-31 15:00:00,29.04,29.13,29.03,29.08,4812874.0,24.5171,24.5931,24.5087,24.5509,4812874.0
2018-05-31 15:30:00,29.08,29.1,28.98,29.03,12048068.0,24.5509,24.5678,24.4665,24.5087,12048068.0
2018-06-01 09:30:00,29.51,29.66,29.47,29.52,9802711.0,24.9139,25.0406,24.8802,24.9224,9802711.0
2018-06-01 10:00:00,29.52,29.59,29.4,29.43,7543730.0,24.9224,24.9815,24.8211,24.8464,7543730.0
2018-06-01 10:30:00,29.43,29.46,29.34,29.35,5257097.0,24.8464,24.8717,24.7704,24.7789,5257097.0
2018-06-01 11:00:00,29.36,29.42,29.31,29.37,4412880.0,24.7873,24.838,24.7451,24.7957,4412880.0
2018-06-01 11:30:00,29.36,29.49,29.35,29.48,3339012.0,24.7873,24.8971,24.7789,24.8886,3339012.0
2018-06-01 12:00:00,29.48,29.52,29.44,29.46,2847267.0,24.8886,24.9224,24.8548,24.8717,2847267.0
2018-06-01 12:30:00,29.46,29.48,29.4,29.44,2782154.0,24.8717,24.8886,24.8211,24.8548,2782154.0
2018-06-01 13:00:00,29.43,29.52,29.42,29.52,3052051.0,24.8464,24.9224,24.838,24.9224,3052051.0
2018-06-01 13:30:00,29.52,29.52,29.46,29.51,2630095.0,24.9224,24.9224,24.8717,24.9139,2630095.0
2018-06-01 14:00:00,29.51,29.52,29.41,29.45,3805564.0,24.9139,24.9224,24.8295,24.8633,3805564.0
2018-06-01 14:30:00,29.45,29.48,29.4,29.44,2974226.0,24.8633,24.8886,24.8211,24.8548,2974226.0
2018-06-01 15:00:00,29.44,29.46,29.35,29.38,2811006.0,24.8548,24.8717,24.7789,24.8042,2811006.0
2018-06-01 15:30:00,29.38,29.39,29.34,29.39,7257933.0,24.8042,24.8126,24.7704,24.8126,7257933.0
2018-06-04 09:30:00,29.55,29.59,29.44,29.48,6210070.0,24.9477,24.9815,24.8548,24.8886,6210070.0
2018-06-04 10:00:00,29.48,29.51,29.37,29.38,4373308.0,24.8886,24.9139,24.7957,24.8042,4373308.0
2018-06-04 10:30:00,29.38,29.43,29.36,29.43,3664916.0,24.8042,24.8464,24.7873,24.8464,3664916.0
2018-06-04 11:00:00,29.43,29.47,29.35,29.41,2720804.0,24.8464,24.8802,24.7789,24.8295,2720804.0
2018-06-04 11:30:00,29.41,29.44,29.37,29.41,1685931.0,24.8295,24.8548,24.7957,24.8295,1685931.0
2018-06-04 12:00:00,29.41,29.45,29.36,29.39,1802626.0,24.8295,24.8633,24.7873,24.8126,1802626.0
2018-06-04 12:30:00,29.38,29.4,29.35,29.35,1025635.0,24.8042,24.8211,24.7789,24.7789,1025635.0
2018-06-04 13:00:00,29.35,29.41,29.33,29.39,1922703.0,24.7789,24.8295,24.762,24.8126,1922703.0
2018-06-04 13:30:00,29.4,29.43,29.38,29.41,1991126.0,24.8211,24.8464,24.8042,24.8295,1991126.0
2018-06-04 14:00:00,29.42,29.46,29.4,29.42,2169836.0,24.838,24.8717,24.8211,24.838,2169836.0
2018-06-04 14:30:00,29.43,29.44,29.37,29.42,1675753.0,24.8464,24.8548,24.7957,24.838,1675753.0
2018-06-04 15:00:00,29.43,29.44,29.38,29.39,1607920.0,24.8464,24.8548,24.8042,24.8126,1607920.0
2018-06-04 15:30:00,29.4,29.42,29.36,29.4,4917059.0,24.8211,24.838,24.7873,24.8211,4917059.0
2018-06-05 09:30:00,29.31,29.34,29.12,29.12,6169218.0,24.7451,24.7704,24.5847,24.5847,6169218.0
2018-06-05 10:00:00,29.12,29.24,29.11,29.17,4011350.0,24.5847,24.686,24.5762,24.6269,4011350.0
2018-06-05 10:30:00,29.17,29.2,29.1,29.13,3558739.0,24.6269,24.6522,24.5678,24.5931,3558739.0
2018-06-05 11:00:00,29.13,29.2,29.06,29.16,4048014.0,24.5931,24.6522,24.534,24.6185,4048014.0
2018-06-05 11:30:00,29.15,29.16,29.07,29.09,2605703.0,24.61,24.6185,24.5425,24.5594,2605703.0
2018-06-05 12:00:00,29.1,29.14,29.07,29.11,2162755.0,24.5678,24.6016,24.5425,24.5762,2162755.0
2018-06-05 12:30:00,29.11,29.2,29.09,29.19,2790735.0,24.5762,24.6522,24.5594,24.6438,2790735.0
2018-06-05 13:00:00,29.19,29.24,29.18,29.19,1743086.0,24.6438,24.686,24.6353,24.6438,1743086.0
2018-06-05 13:30:00,29.2,29.26,29.16,29.24,1764932.0,24.6522,24.7029,24.6185,24.686,1764932.0
2018-06-05 14:00:00,29.25,29.26,29.21,29.24,1882716.0,24.6944,24.7029,24.6607,24.686,1882716.0
2018-06-05 14:30:00,29.24,29.24,29.2,29.21,1509669.0,24.686,24.686,24.6522,24.6607,1509669.0
2018-06-05 15:00:00,29.2,29.21,29.12,29.15,2130210.0,24.6522,24.6607,24.5847,24.61,2130210.0
2018-06-05 15:30:00,29.15,29.16,29.09,29.13,6145630.0,24.61,24.6185,24.5594,24.5931,6145630.0
2018-06-06 09:30:00,29.29,29.57,29.29,29.5,10069750.0,24.7282,24.9646,24.7282,24.9055,10069750.0
2018-06-06 10:00:00,29.5,29.67,29.49,29.64,6206120.0,24.9055,25.049,24.8971,25.0237,6206120.0
2018-06-06 10:30:00,29.64,29.71,29.59,29.69,6138938.0,25.0237,25.0828,24.9815,25.0659,6138938.0
2018-06-06 11:00:00,29.69,29.82,29.69,29.8,5643723.0,25.0659,25.1757,25.0659,25.1588,5643723.0
2018-06-06 11:30:00,29.8,29.9,29.78,29.87,5400939.0,25.1588,25.2432,25.1419,25.2179,5400939.0
2018-06-06 12:00:00,29.86,29.92,29.85,29.87,3668851.0,25.2094,25.2601,25.201,25.2179,3668851.0
2018-06-06 12:30:00,29.87,29.9,29.83,29.89,3534614.0,25.2179,25.2432,25.1841,25.2348,3534614.0
2018-06-06 13:00:00,29.89,29.95,29.87,29.94,3379185.0,25.2348,25.2854,25.2179,25.277,3379185.0
2018-06-06 13:30:00,29.93,30.0,29.9,29.99,3319071.0,25.2685,25.3276,25.2432,25.3192,3319071.0
2018-06-06 14:00:00,29.99,30.01,29.94,30.01,4256598.0,25.3192,25.3361,25.277,25.3361,4256598.0
2018-06-06 14:30:00,30.0,30.04,29.98,30.01,3484286.0,25.3276,25.3614,25.3107,25.3361,3484286.0
2018-06-06 15:00:00,30.01,30.05,29.95,30.0,4023798.0,25.3361,25.3698,25.2854,25.3276,4023798.0
2018-06-06 15:30:00,30.01,30.04,29.96,30.04,7776496.0,25.3361,25.3614,25.2939,25.3614,7776496.0
2018-06-07 09:30:00,30.2,30.29,30.09,30.2,10283267.0,25.4965,25.5725,25.4036,25.4965,10283267.0
2018-06-07 10:00:00,30.2,30.31,30.18,30.27,5122641.0,25.4965,25.5893,25.4796,25.5556,5122641.0
2018-06-07 10:30:00,30.27,30.27,30.04,30.18,6276531.0,25.5556,25.5556,25.3614,25.4796,6276531.0
2018-06-07 11:00:00,30.18,30.27,30.14,30.22,3602501.0,25.4796,25.5556,25.4458,25.5134,3602501.0
2018-06-07 11:30:00,30.22,30.29,30.2,30.24,2705812.0,25.5134,25.5725,25.4965,25.5302,2705812.0
2018-06-07 12:00:00,30.24,30.25,30.19,30.2,2071618.0,25.5302,25.5387,25.488,25.4965,2071618.0
2018-06-07 12:30:00,30.2,30.21,30.11,30.17,2381576.0,25.4965,25.5049,25.4205,25.4711,2381576.0
2018-06-07 13:00:00,30.17,30.17,30.06,30.06,2929925.0,25.4711,25.4711,25.3783,25.3783,2929925.0
2018-06-07 13:30:00,30.07,30.08,29.89,29.96,6134049.0,25.3867,25.3952,25.2348,25.2939,6134049.0
2018-06-07 14:00:00,29.96,30.12,29.96,30.09,2960995.0,25.2939,25.4289,25.2939,25.4036,2960995.0
2018-06-07 14:30:00,30.08,30.15,30.04,30.09,2426988.0,25.3952,25.4543,25.3614,25.4036,2426988.0
2018-06-07 15:00:00,30.1,30.14,30.01,30.08,3573464.0,25.4121,25.4458,25.3361,25.3952,3573464.0
2018-06-07 15:30:00,30.08,30.15,30.06,30.07,6288874.0,25.3952,25.4543,25.3783,25.3867,6288874.0
2018-06-08 09:30:00,30.01,30.05,29.81,29.94,5829088.0,25.3361,25.3698,25.1672,25.277,5829088.0
2018-06-08 10:00:00,29.94,29.96,29.86,29.92,4161512.0,25.277,25.2939,25.2094,25.2601,4161512.0
2018-06-08 10:30:00,29.93,29.99,29.84,29.93,5221365.0,25.2685,25.3192,25.1925,25.2685,5221365.0
2018-06-08 11:00:00,29.93,29.98,29.88,29.89,2466610.0,25.2685,25.3107,25.2263,25.2348,2466610.0
2018-06-08 11:30:00,29.89,29.97,29.83,29.94,3372939.0,25.2348,25.3023,25.1841,25.277,3372939.0
2018-06-08 12:00:00,29.95,29.98,29.91,29.96,2435204.0,25.2854,25.3107,25.2516,25.2939,2435204.0
2018-06-08 12:30:00,29.96,29.97,29.9,29.94,2346726.0,25.2939,25.3023,25.2432,25.277,2346726.0
2018-06-08 13:00:00,29.94,29.96,29.87,29.96,1995345.0,25.277,25.2939,25.2179,25.2939,1995345.0
2018-06-08 13:30:00,29.96,29.97,29.89,29.91,2336598.0,25.2939,25.3023,25.2348,25.2516,2336598.0
2018-06-08 14:00:00,29.9,29.98,29.9,29.95,1924512.0,25.2432,25.3107,25.2432,25.2854,1924512.0
2018-06-08 14:30:00,29.95,30.0,29.95,29.97,1658516.0,25.2854,25.3276,25.2854,25.3023,1658516.0
2018-06-08 15:00:00,29.98,30.0,29.96,29.99,1652209.0,25.3107,25.3276,25.2939,25.3192,1652209.0
2018-06-08 15:30:00,29.99,30.02,29.97,30.0,5976510.0,25.3192,25.3445,25.3023,25.3276,5976510.0
2018-06-11 09:30:00,30.13,30.34,30.07,30.27,8093345.0,25.4374,25.6147,25.3867,25.5556,8093345.0
2018-06-11 10:00:00,30.27,30.41,30.21,30.37,4873431.0,25.5556,25.6738,25.5049,25.64,4873431.0
2018-06-11 10:30:00,30.37,30.41,30.24,30.24,2943355.0,25.64,25.6738,25.5302,25.5302,2943355.0
2018-06-11 11:00:00,30.25,30.27,30.15,30.21,3479910.0,25.5387,25.5556,25.4543,25.5049,3479910.0
2018-06-11 11:30:00,30.21,30.26,30.17,30.2,2673934.0,25.5049,25.5471,25.4711,25.4965,2673934.0
2018-06-11 12:00:00,30.2,30.23,30.13,30.21,2581118.0,25.4965,25.5218,25.4374,25.5049,2581118.0
2018-06-11 12:30:00,30.21,30.26,30.18,30.24,1448352.0,25.5049,25.5471,25.4796,25.5302,1448352.0
2018-06-11 13:00:00,30.23,30.26,30.21,30.22,1243241.0,25.5218,25.5471,25.5049,25.5134,1243241.0
2018-06-11 13:30:00,30.22,30.25,30.17,30.2,1387371.0,25.5134,25.5387,25.4711,25.4965,1387371.0
2018-06-11 14:00:00,30.2,30.2,30.15,30.16,1335515.0,25.4965,25.4965,25.4543,25.4627,1335515.0
2018-06-11 14:30:00,30.17,30.18,30.11,30.13,1883013.0,25.4711,25.4796,25.4205,25.4374,1883013.0
2018-06-11 15:00:00,30.14,30.2,30.12,30.2,2193330.0,25.4458,25.4965,25.4289,25.4965,2193330.0
2018-06-11 15:30:00,30.2,30.22,30.06,30.07,5917616.0,25.4965,25.5134,25.3783,25.3867,5917616.0
2018-06-12 09:30:00,30.17,30.27,30.12,30.18,5757577.0,25.4711,25.5556,25.4289,25.4796,5757577.0
2018-06-12 10:00:00,30.18,30.25,30.07,30.08,4150696.0,25.4796,25.5387,25.3867,25.3952,4150696.0
2018-06-12 10:30:00,30.08,30.11,29.99,30.08,3744497.0,25.3952,25.4205,25.3192,25.3952,3744497.0
2018-06-12 11:00:00,30.08,30.13,30.06,30.1,2586718.0,25.3952,25.4374,25.3783,25.4121,2586718.0
2018-06-12 11:30:00,30.1,30.18,30.1,30.14,2250353.0,25.4121,25.4796,25.4121,25.4458,2250353.0
2018-06-12 12:00:00,30.14,30.15,30.06,30.07,1362260.0,25.4458,25.4543,25.3783,25.3867,1362260.0
2018-06-12 12:30:00,30.07,30.08,30.01,30.02,2113198.0,25.3867,25.3952,25.3361,25.3445,2113198.0
2018-06-12 13:00:00,30.01,30.06,29.96,29.96,3305133.0,25.3361,25.3783,25.2939,25.2939,3305133.0
2018-06-12 13:30:00,29.97,29.99,29.87,29.89,3035913.0,25.3023,25.3192,25.2179,25.2348,3035913.0
2018-06-12 14:00:00,29.9,29.95,29.82,29.84,3192482.0,25.2432,25.2854,25.1757,25.1925,3192482.0
2018-06-12 14:30:00,29.83,29.85,29.75,29.75,3582529.0,25.1841,25.201,25.1166,25.1166,3582529.0
2018-06-12 15:00:00,29.75,29.86,29.75,29.83,3228481.0,25.1166,25.2094,25.1166,25.1841,3228481.0
2018-06-12 15:30:00,29.83,29.91,29.83,29.89,5534171.0,25.1841,25.2516,25.1841,25.2348,5534171.0
2018-06-13 09:30:00,29.98,30.0,29.69,29.74,7226173.0,25.3107,25.3276,25.0659,25.1081,7226173.0
2018-06-13 10:00:00,29.75,29.85,29.71,29.84,3495589.0,25.1166,25.201,25.0828,25.1925,3495589.0
2018-06-13 10:30:00,29.84,29.9,29.74,29.75,3391483.0,25.1925,25.2432,25.1081,25.1166,3391483.0
2018-06-13 11:00:00,29.76,29.81,29.73,29.77,2858384.0,25.125,25.1672,25.0997,25.1334,2858384.0
2018-06-13 11:30:00,29.77,29.88,29.76,29.86,2010684.0,25.1334,25.2263,25.125,25.2094,2010684.0
2018-06-13 12:00:00,29.87,29.94,29.85,29.9,2572935.0,25.2179,25.277,25.201,25.2432,2572935.0
2018-06-13 12:30:00,29.9,29.91,29.87,29.88,1241916.0,25.2432,25.2516,25.2179,25.2263,1241916.0
2018-06-13 13:00:00,29.88,29.98,29.87,29.97,3245180.0,25.2263,25.3107,25.2179,25.3023,3245180.0
2018-06-13 13:30:00,29.97,29.99,29.92,29.95,2056762.0,25.3023,25.3192,25.2601,25.2854,2056762.0
2018-06-13 14:00:00,29.95,30.29,29.92,30.1,12581719.0,25.2854,25.5725,25.2601,25.4121,12581719.0
2018-06-13 14:30:00,30.1,30.36,30.05,30.08,8491799.0,25.4121,25.6316,25.3698,25.3952,8491799.0
2018-06-13 15:00:00,30.09,30.14,30.01,30.01,4426824.0,25.4036,25.4458,25.3361,25.3361,4426824.0
2018-06-13 15:30:00,30.01,30.03,29.83,29.85,9054208.0,25.3361,25.353,25.1841,25.201,9054208.0
2018-06-14 09:30:00,30.05,30.05,29.46,29.59,16156875.0,25.3698,25.3698,24.8717,24.9815,16156875.0
2018-06-14 10:00:00,29.59,29.72,29.57,29.67,6232683.0,24.9815,25.0912,24.9646,25.049,6232683.0
2018-06-14 10:30:00,29.67,29.67,29.44,29.45,6408783.0,25.049,25.049,24.8548,24.8633,6408783.0
2018-06-14 11:00:00,29.45,29.55,29.38,29.47,8026079.0,24.8633,24.9477,24.8042,24.8802,8026079.0
2018-06-14 11:30:00,29.46,29.52,29.4,29.48,3636816.0,24.8717,24.9224,24.8211,24.8886,3636816.0
2018-06-14 12:00:00,29.48,29.51,29.4,29.41,2605706.0,24.8886,24.9139,24.8211,24.8295,2605706.0
2018-06-14 12:30:00,29.42,29.48,29.39,29.39,2849885.0,24.838,24.8886,24.8126,24.8126,2849885.0
2018-06-14 13:00:00,29.4,29.51,29.39,29.5,3098270.0,24.8211,24.9139,24.8126,24.9055,3098270.0
2018-06-14 13:30:00,29.49,29.56,29.48,29.51,2290970.0,24.8971,24.9562,24.8886,24.9139,2290970.0
2018-06-14 14:00:00,29.5,29.55,29.48,29.54,2532803.0,24.9055,24.9477,24.8886,24.9393,2532803.0
2018-06-14 14:30:00,29.55,29.55,29.48,29.48,2013237.0,24.9477,24.9477,24.8886,24.8886,2013237.0
2018-06-14 15:00:00,29.49,29.54,29.47,29.51,3313215.0,24.8971,24.9393,24.8802,24.9139,3313215.0
2018-06-14 15:30:00,29.51,29.55,29.5,29.52,9349922.0,24.9139,24.9477,24.9055,24.9224,9349922.0
2018-06-15 09:30:00,29.25,29.29,29.05,29.18,20777800.0,24.6944,24.7282,24.5256,24.6353,20777800.0
2018-06-15 10:00:00,29.18,29.19,28.96,28.96,8779537.0,24.6353,24.6438,24.4496,24.4496,8779537.0
2018-06-15 10:30:00,28.96,29.16,28.86,29.15,8971483.0,24.4496,24.6185,24.3652,24.61,8971483.0
2018-06-15 11:00:00,29.15,29.23,29.06,29.06,4184382.0,24.61,24.6775,24.534,24.534,4184382.0
2018-06-15 11:30:00,29.07,29.13,29.01,29.13,2598928.0,24.5425,24.5931,24.4918,24.5931,2598928.0
2018-06-15 12:00:00,29.13,29.2,29.09,29.16,2159540.0,24.5931,24.6522,24.5594,24.6185,2159540.0
2018-06-15 12:30:00,29.16,29.22,29.13,29.21,2638999.0,24.6185,24.6691,24.5931,24.6607,2638999.0
2018-06-15 13:00:00,29.21,29.27,29.2,29.21,3144747.0,24.6607,24.7113,24.6522,24.6607,3144747.0
2018-06-15 13:30:00,29.21,29.22,29.15,29.18,2349604.0,24.6607,24.6691,24.61,24.6353,2349604.0
2018-06-15 14:00:00,29.18,29.37,29.16,29.37,3521847.0,24.6353,24.7957,24.6185,24.7957,3521847.0
2018-06-15 14:30:00,29.37,29.41,29.32,29.38,3413939.0,24.7957,24.8295,24.7535,24.8042,3413939.0
2018-06-15 15:00:00,29.38,29.38,29.28,29.33,3460540.0,24.8042,24.8042,24.7198,24.762,3460540.0
2018-06-15 15:30:00,29.33,29.34,29.19,29.27,8833028.0,24.762,24.7704,24.6438,24.7113,8833028.0
2018-06-18 09:30:00,28.94,29.2,28.81,29.16,9331738.0,24.4327,24.6522,24.323,24.6185,9331738.0
2018-06-18 10:00:00,29.16,29.3,29.12,29.28,4568495.0,24.6185,24.7366,24.5847,24.7198,4568495.0
2018-06-18 10:30:00,29.28,29.42,29.27,29.33,4271861.0,24.7198,24.838,24.7113,24.762,4271861.0
2018-06-18 11:00:00,29.33,29.44,29.32,29.39,3351548.0,24.762,24.8548,24.7535,24.8126,3351548.0
2018-06-18 11:30:00,29.39,29.39,29.32,29.34,2595899.0,24.8126,24.8126,24.7535,24.7704,2595899.0
2018-06-18 12:00:00,29.35,29.43,29.34,29.38,2370594.0,24.7789,24.8464,24.7704,24.8042,2370594.0
2018-06-18 12:30:00,29.38,29.43,29.37,29.43,1709068.0,24.8042,24.8464,24.7957,24.8464,1709068.0
2018-06-18 13:00:00,29.43,29.48,29.41,29.46,1975532.0,24.8464,24.8886,24.8295,24.8717,1975532.0
2018-06-18 13:30:00,29.46,29.47,29.4,29.42,1777178.0,24.8717,24.8802,24.8211,24.838,1777178.0
2018-06-18 14:00:00,29.41,29.5,29.4,29.48,2172986.0,24.8295,24.9055,24.8211,24.8886,2172986.0
2018-06-18 14:30:00,29.48,29.5,29.4,29.4,1769318.0,24.8886,24.9055,24.8211,24.8211,1769318.0
2018-06-18 15:00:00,29.41,29.42,29.37,29.37,2220373.0,24.8295,24.838,24.7957,24.7957,2220373.0
2018-06-18 15:30:00,29.37,29.46,29.37,29.4,5808281.0,24.7957,24.8717,24.7957,24.8211,5808281.0
2018-06-19 09:30:00,29.04,29.12,28.97,29.03,9041183.0,24.5171,24.5847,24.458,24.5087,9041183.0
2018-06-19 10:00:00,29.03,29.06,28.95,28.99,5460446.0,24.5087,24.534,24.4412,24.4749,5460446.0
2018-06-19 10:30:00,28.98,29.2,28.96,29.14,6155200.0,24.4665,24.6522,24.4496,24.6016,6155200.0
2018-06-19 11:00:00,29.15,29.21,29.09,29.19,3220313.0,24.61,24.6607,24.5594,24.6438,3220313.0
2018-06-19 11:30:00,29.19,29.32,29.17,29.27,3115497.0,24.6438,24.7535,24.6269,24.7113,3115497.0
2018-06-19 12:00:00,29.27,29.28,29.2,29.2,1963657.0,24.7113,24.7198,24.6522,24.6522,1963657.0
2018-06-19 12:30:00,29.2,29.22,29.13,29.18,2443916.0,24.6522,24.6691,24.5931,24.6353,2443916.0
2018-06-19 13:00:00,29.19,29.23,29.18,29.2,1788729.0,24.6438,24.6775,24.6353,24.6522,1788729.0
2018-06-19 13:30:00,29.19,29.35,29.15,29.32,3206936.0,24.6438,24.7789,24.61,24.7535,3206936.0
2018-06-19 14:00:00,29.31,29.37,29.27,29.28,3336653.0,24.7451,24.7957,24.7113,24.7198,3336653.0
2018-06-19 14:30:00,29.28,29.35,29.25,29.34,2609245.0,24.7198,24.7789,24.6944,24.7704,2609245.0
2018-06-19 15:00:00,29.34,29.34,29.26,29.26,2398827.0,24.7704,24.7704,24.7029,24.7029,2398827.0
2018-06-19 15:30:00,29.26,29.3,29.21,29.27,5345375.0,24.7029,24.7366,24.6607,24.7113,5345375.0
2018-06-20 09:30:00,29.43,29.5,29.3,29.38,8770172.0,24.8464,24.9055,24.7366,24.8042,8770172.0
2018-06-20 10:00:00,29.39,29.4,29.25,29.27,4873929.0,24.8126,24.8211,24.6944,24.7113,4873929.0
2018-06-20 10:30:00,29.27,29.33,29.24,29.3,4734932.0,24.7113,24.762,24.686,24.7366,4734932.0
2018-06-20 11:00:00,29.3,29.3,29.18,29.28,3824957.0,24.7366,24.7366,24.6353,24.7198,3824957.0
2018-06-20 11:30:00,29.29,29.32,29.27,29.3,2370724.0,24.7282,24.7535,24.7113,24.7366,2370724.0
2018-06-20 12:00:00,29.3,29.31,29.21,29.23,1918712.0,24.7366,24.7451,24.6607,24.6775,1918712.0
2018-06-20 12:30:00,29.23,29.3,29.22,29.27,1822317.0,24.6775,24.7366,24.6691,24.7113,1822317.0
2018-06-20 13:00:00,29.27,29.27,29.2,29.21,2420326.0,24.7113,24.7113,24.6522,24.6607,2420326.0
2018-06-20 13:30:00,29.21,29.31,29.21,29.31,2142950.0,24.6607,24.7451,24.6607,24.7451,2142950.0
2018-06-20 14:00:00,29.31,29.33,29.27,29.29,2108624.0,24.7451,24.762,24.7113,24.7282,2108624.0
2018-06-20 14:30:00,29.29,29.31,29.26,29.28,1469171.0,24.7282,24.7451,24.7029,24.7198,1469171.0
2018-06-20 15:00:00,29.28,29.35,29.26,29.35,2631695.0,24.7198,24.7789,24.7029,24.7789,2631695.0
2018-06-20 15:30:00,29.34,29.37,29.23,29.25,5827113.0,24.7704,24.7957,24.6775,24.6944,5827113.0
2018-06-21 09:30:00,29.21,29.26,29.15,29.17,5199592.0,24.6607,24.7029,24.61,24.6269,5199592.0
2018-06-21 10:00:00,29.17,29.19,29.01,29.05,5055426.0,24.6269,24.6438,24.4918,24.5256,5055426.0
2018-06-21 10:30:00,29.06,29.13,29.0,29.08,3550227.0,24.534,24.5931,24.4834,24.5509,3550227.0
2018-06-21 11:00:00,29.08,29.14,29.0,29.14,3789168.0,24.5509,24.6016,24.4834,24.6016,3789168.0
2018-06-21 11:30:00,29.14,29.27,29.13,29.22,3622467.0,24.6016,24.7113,24.5931,24.6691,3622467.0
2018-06-21 12:00:00,29.23,29.27,29.17,29.25,2654818.0,24.6775,24.7113,24.6269,24.6944,2654818.0
2018-06-21 12:30:00,29.25,29.36,29.25,29.3,4432540.0,24.6944,24.7873,24.6944,24.7366,4432540.0
2018-06-21 13:00:00,29.3,29.38,29.23,29.36,2075083.0,24.7366,24.8042,24.6775,24.7873,2075083.0
2018-06-21 13:30:00,29.37,29.45,29.34,29.44,4377613.0,24.7957,24.8633,24.7704,24.8548,4377613.0
2018-06-21 14:00:00,29.44,29.45,29.31,29.32,2896297.0,24.8548,24.8633,24.7451,24.7535,2896297.0
2018-06-21 14:30:00,29.32,29.33,29.25,29.3,3465461.0,24.7535,24.762,24.6944,24.7366,3465461.0
2018-06-21 15:00:00,29.3,29.34,29.22,29.3,4411677.0,24.7366,24.7704,24.6691,24.7366,4411677.0
2018-06-21 15:30:00,29.3,29.36,29.19,29.3,7994374.0,24.7366,24.7873,24.6438,24.7366,7994374.0
2018-06-22 09:30:00,29.46,29.5,29.26,29.37,7380926.0,24.8717,24.9055,24.7029,24.7957,7380926.0
2018-06-22 10:00:00,29.36,29.52,29.31,29.36,5747957.0,24.7873,24.9224,24.7451,24.7873,5747957.0
2018-06-22 10:30:00,29.36,29.39,29.26,29.34,3396946.0,24.7873,24.8126,24.7029,24.7704,3396946.0
2018-06-22 11:00:00,29.33,29.38,29.26,29.31,2103405.0,24.762,24.8042,24.7029,24.7451,2103405.0
2018-06-22 11:30:00,29.3,29.36,29.28,29.3,1799001.0,24.7366,24.7873,24.7198,24.7366,1799001.0
2018-06-22 12:00:00,29.3,29.3,29.2,29.21,2725830.0,24.7366,24.7366,24.6522,24.6607,2725830.0
2018-06-22 12:30:00,29.21,29.22,29.1,29.11,3326683.0,24.6607,24.6691,24.5678,24.5762,3326683.0
2018-06-22 13:00:00,29.11,29.13,29.06,29.13,2680467.0,24.5762,24.5931,24.534,24.5931,2680467.0
2018-06-22 13:30:00,29.13,29.14,29.08,29.12,1275128.0,24.5931,24.6016,24.5509,24.5847,1275128.0
2018-06-22 14:00:00,29.12,29.12,29.02,29.04,2423615.0,24.5847,24.5847,24.5003,24.5171,2423615.0
2018-06-22 14:30:00,29.03,29.08,29.03,29.07,1830696.0,24.5087,24.5509,24.5087,24.5425,1830696.0
2018-06-22 15:00:00,29.07,29.07,29.0,29.02,3916917.0,24.5425,24.5425,24.4834,24.5003,3916917.0
2018-06-22 15:30:00,29.03,29.08,29.0,29.01,9802793.0,24.5087,24.5509,24.4834,24.4918,9802793.0
2018-06-25 09:30:00,28.86,28.91,28.52,28.52,10707089.0,24.3652,24.4074,24.0781,24.0781,10707089.0
2018-06-25 10:00:00,28.52,28.59,28.45,28.55,8353799.0,24.0781,24.1372,24.019,24.1035,8353799.0
2018-06-25 10:30:00,28.55,28.59,28.5,28.52,4070030.0,24.1035,24.1372,24.0612,24.0781,4070030.0
2018-06-25 11:00:00,28.52,28.57,28.36,28.37,4334625.0,24.0781,24.1203,23.943,23.9515,4334625.0
2018-06-25 11:30:00,28.37,28.45,28.33,28.36,3991432.0,23.9515,24.019,23.9177,23.943,3991432.0
2018-06-25 12:00:00,28.35,28.38,28.26,28.37,5333973.0,23.9346,23.9599,23.8586,23.9515,5333973.0
2018-06-25 12:30:00,28.37,28.5,28.35,28.46,2453594.0,23.9515,24.0612,23.9346,24.0275,2453594.0
2018-06-25 13:00:00,28.47,28.48,28.39,28.43,2399402.0,24.0359,24.0444,23.9684,24.0021,2399402.0
2018-06-25 13:30:00,28.43,28.59,28.43,28.51,2523103.0,24.0021,24.1372,24.0021,24.0697,2523103.0
2018-06-25 14:00:00,28.51,28.54,28.42,28.45,1740789.0,24.0697,24.095,23.9937,24.019,1740789.0
2018-06-25 14:30:00,28.45,28.46,28.28,28.35,4019718.0,24.019,24.0275,23.8755,23.9346,4019718.0
2018-06-25 15:00:00,28.35,28.39,28.28,28.36,3640678.0,23.9346,23.9684,23.8755,23.943,3640678.0
2018-06-25 15:30:00,28.37,28.58,28.34,28.49,9961240.0,23.9515,24.1288,23.9262,24.0528,9961240.0
2018-06-26 09:30:00,28.52,28.52,28.01,28.14,12910116.0,24.0781,24.0781,23.6476,23.7573,12910116.0
2018-06-26 10:00:00,28.14,28.47,28.11,28.31,6740392.0,23.7573,24.0359,23.732,23.9008,6740392.0
2018-06-26 10:30:00,28.31,28.41,28.24,28.35,5344671.0,23.9008,23.9853,23.8417,23.9346,5344671.0
2018-06-26 11:00:00,28.35,28.46,28.33,28.41,2501681.0,23.9346,24.0275,23.9177,23.9853,2501681.0
2018-06-26 11:30:00,28.41,28.43,28.3,28.37,2046796.0,23.9853,24.0021,23.8924,23.9515,2046796.0
2018-06-26 12:00:00,28.37,28.46,28.36,28.43,2250275.0,23.9515,24.0275,23.943,24.0021,2250275.0
2018-06-26 12:30:00,28.42,28.5,28.42,28.45,1925312.0,23.9937,24.0612,23.9937,24.019,1925312.0
2018-06-26 13:00:00,28.45,28.52,28.44,28.5,1836229.0,24.019,24.0781,24.0106,24.0612,1836229.0
2018-06-26 13:30:00,28.5,28.55,28.48,28.55,1617521.0,24.0612,24.1035,24.0444,24.1035,1617521.0
2018-06-26 14:00:00,28.55,28.62,28.52,28.59,2550597.0,24.1035,24.1626,24.0781,24.1372,2550597.0
2018-06-26 14:30:00,28.58,28.67,28.57,28.63,2636822.0,24.1288,24.2048,24.1203,24.171,2636822.0
2018-06-26 15:00:00,28.62,28.64,28.54,28.55,2456669.0,24.1626,24.1794,24.095,24.1035,2456669.0
2018-06-26 15:30:00,28.55,28.66,28.52,28.54,6902106.0,24.1035,24.1963,24.0781,24.095,6902106.0
2018-06-27 09:30:00,28.51,28.79,28.46,28.77,8072023.0,24.0697,24.3061,24.0275,24.2892,8072023.0
2018-06-27 10:00:00,28.77,28.82,28.67,28.71,5047505.0,24.2892,24.3314,24.2048,24.2385,5047505.0
2018-06-27 10:30:00,28.71,28.85,28.7,28.8,3456667.0,24.2385,24.3567,24.2301,24.3145,3456667.0
2018-06-27 11:00:00,28.8,28.81,28.51,28.53,6551138.0,24.3145,24.323,24.0697,24.0866,6551138.0
2018-06-27 11:30:00,28.53,28.64,28.49,28.56,3068830.0,24.0866,24.1794,24.0528,24.1119,3068830.0
2018-06-27 12:00:00,28.56,28.67,28.55,28.58,1698048.0,24.1119,24.2048,24.1035,24.1288,1698048.0
2018-06-27 12:30:00,28.58,28.59,28.5,28.51,1546680.0,24.1288,24.1372,24.0612,24.0697,1546680.0
2018-06-27 13:00:00,28.5,28.55,28.34,28.41,3360933.0,24.0612,24.1035,23.9262,23.9853,3360933.0
2018-06-27 13:30:00,28.42,28.49,28.37,28.48,4172045.0,23.9937,24.0528,23.9515,24.0444,4172045.0
2018-06-27 14:00:00,28.47,28.53,28.37,28.39,2881035.0,24.0359,24.0866,23.9515,23.9684,2881035.0
2018-06-27 14:30:00,28.39,28.51,28.32,28.36,2787481.0,23.9684,24.0697,23.9093,23.943,2787481.0
2018-06-27 15:00:00,28.35,28.45,28.26,28.43,3902748.0,23.9346,24.019,23.8586,24.0021,3902748.0
2018-06-27 15:30:00,28.42,28.45,28.24,28.24,8954005.0,23.9937,24.019,23.8417,23.8417,8954005.0
2018-06-28 09:30:00,28.4,28.64,28.33,28.51,9589427.0,23.9768,24.1794,23.9177,24.0697,9589427.0
2018-06-28 10:00:00,28.51,28.53,28.3,28.42,5087420.0,24.0697,24.0866,23.8924,23.9937,5087420.0
2018-06-28 10:30:00,28.43,28.64,28.34,28.63,6271529.0,24.0021,24.1794,23.9262,24.171,6271529.0
2018-06-28 11:00:00,28.64,28.76,28.57,28.71,4561173.0,24.1794,24.2808,24.1203,24.2385,4561173.0
2018-06-28 11:30:00,28.71,28.75,28.62,28.73,4047927.0,24.2385,24.2723,24.1626,24.2554,4047927.0
2018-06-28 12:00:00,28.73,28.75,28.63,28.67,2803280.0,24.2554,24.2723,24.171,24.2048,2803280.0
2018-06-28 12:30:00,28.66,28.73,28.61,28.71,3038243.0,24.1963,24.2554,24.1541,24.2385,3038243.0
2018-06-28 13:00:00,28.71,28.73,28.64,28.7,2491579.0,24.2385,24.2554,24.1794,24.2301,2491579.0
2018-06-28 13:30:00,28.7,28.78,28.67,28.77,2765533.0,24.2301,24.2976,24.2048,24.2892,2765533.0
2018-06-28 14:00:00,28.76,28.82,28.72,28.8,3413627.0,24.2808,24.3314,24.247,24.3145,3413627.0
2018-06-28 14:30:00,28.8,28.81,28.69,28.77,3673960.0,24.3145,24.323,24.2217,24.2892,3673960.0
2018-06-28 15:00:00,28.76,28.84,28.72,28.74,4763696.0,24.2808,24.3483,24.247,24.2639,4763696.0
2018-06-28 15:30:00,28.74,28.75,28.65,28.69,8480654.0,24.2639,24.2723,24.1879,24.2217,8480654.0
2018-06-29 09:30:00,29.05,29.17,28.77,28.86,15745788.0,24.5256,24.6269,24.2892,24.3652,15745788.0
2018-06-29 10:00:00,28.86,28.98,28.82,28.96,6941966.0,24.3652,24.4665,24.3314,24.4496,6941966.0
2018-06-29 10:30:00,28.97,29.1,28.95,29.05,6163380.0,24.458,24.5678,24.4412,24.5256,6163380.0
2018-06-29 11:00:00,29.05,29.12,29.04,29.04,4489242.0,24.5256,24.5847,24.5171,24.5171,4489242.0
2018-06-29 11:30:00,29.05,29.05,28.84,28.84,5281750.0,24.5256,24.5256,24.3483,24.3483,5281750.0
2018-06-29 12:00:00,28.84,28.86,28.78,28.8,5136372.0,24.3483,24.3652,24.2976,24.3145,5136372.0
2018-06-29 12:30:00,28.8,28.8,28.61,28.66,4875075.0,24.3145,24.3145,24.1541,24.1963,4875075.0
2018-06-29 13:00:00,28.66,28.74,28.62,28.63,4173008.0,24.1963,24.2639,24.1626,24.171,4173008.0
2018-06-29 13:30:00,28.62,28.66,28.53,28.53,4772089.0,24.1626,24.1963,24.0866,24.0866,4772089.0
2018-06-29 14:00:00,28.54,28.59,28.45,28.46,5032702.0,24.095,24.1372,24.019,24.0275,5032702.0
2018-06-29 14:30:00,28.46,28.51,28.42,28.49,4441101.0,24.0275,24.0697,23.9937,24.0528,4441101.0
2018-06-29 15:00:00,28.49,28.54,28.41,28.43,4119126.0,24.0528,24.095,23.9853,24.0021,4119126.0
2018-06-29 15:30:00,28.42,28.44,28.18,28.21,18260309.0,23.9937,24.0106,23.7911,23.8164,18260309.0
2018-07-02 09:30:00,28.08,28.23,27.83,28.09,9656696.0,23.7067,23.8333,23.4956,23.7151,9656696.0
2018-07-02 10:00:00,28.09,28.21,28.04,28.12,4562298.0,23.7151,23.8164,23.6729,23.7404,4562298.0
2018-07-02 10:30:00,28.13,28.23,28.1,28.19,3966310.0,23.7489,23.8333,23.7235,23.7995,3966310.0
2018-07-02 11:00:00,28.2,28.27,28.07,28.15,3065799.0,23.808,23.8671,23.6982,23.7658,3065799.0
2018-07-02 11:30:00,28.14,28.15,28.06,28.08,2694055.0,23.7573,23.7658,23.6898,23.7067,2694055.0
2018-07-02 12:00:00,28.08,28.09,27.99,28.01,3257743.0,23.7067,23.7151,23.6307,23.6476,3257743.0
2018-07-02 12:30:00,28.0,28.12,27.99,28.11,2897542.0,23.6391,23.7404,23.6307,23.732,2897542.0
2018-07-02 13:00:00,28.1,28.13,28.06,28.08,1858949.0,23.7235,23.7489,23.6898,23.7067,1858949.0
2018-07-02 13:30:00,28.08,28.17,28.07,28.14,2275261.0,23.7067,23.7826,23.6982,23.7573,2275261.0
2018-07-02 14:00:00,28.14,28.17,28.09,28.13,1932177.0,23.7573,23.7826,23.7151,23.7489,1932177.0
2018-07-02 14:30:00,28.13,28.15,28.06,28.11,1950584.0,23.7489,23.7658,23.6898,23.732,1950584.0
2018-07-02 15:00:00,28.11,28.2,28.08,28.19,2919174.0,23.732,23.808,23.7067,23.7995,2919174.0
2018-07-02 15:30:00,28.19,28.28,28.12,28.27,6095155.0,23.7995,23.8755,23.7404,23.8671,6095155.0
2018-07-03 09:30:00,28.33,28.43,28.03,28.1,7884972.0,23.9177,24.0021,23.6644,23.7235,7884972.0
2018-07-03 10:00:00,28.1,28.17,28.03,28.1,3993924.0,23.7235,23.7826,23.6644,23.7235,3993924.0
2018-07-03 10:30:00,28.11,28.2,28.05,28.1,3996489.0,23.732,23.808,23.6813,23.7235,3996489.0
2018-07-03 11:00:00,28.1,28.12,28.0,28.06,3753686.0,23.7235,23.7404,23.6391,23.6898,3753686.0
2018-07-03 11:30:00,28.06,28.09,28.0,28.04,3837488.0,23.6898,23.7151,23.6391,23.6729,3837488.0
2018-07-03 12:00:00,28.04,28.05,27.97,27.97,3616919.0,23.6729,23.6813,23.6138,23.6138,3616919.0
2018-07-03 12:30:00,27.97,27.98,27.74,27.81,9984844.0,23.6138,23.6222,23.4196,23.4787,9984844.0
2018-07-05 09:30:00,27.95,28.08,27.81,27.98,8777957.0,23.5969,23.7067,23.4787,23.6222,8777957.0
2018-07-05 10:00:00,27.99,28.07,27.9,27.94,3024332.0,23.6307,23.6982,23.5547,23.5885,3024332.0
2018-07-05 10:30:00,27.94,28.0,27.85,27.86,2867598.0,23.5885,23.6391,23.5125,23.5209,2867598.0
2018-07-05 11:00:00,27.86,27.96,27.83,27.93,2726511.0,23.5209,23.6053,23.4956,23.58,2726511.0
2018-07-05 11:30:00,27.92,27.98,27.89,27.95,1920396.0,23.5716,23.6222,23.5462,23.5969,1920396.0
2018-07-05 12:00:00,27.95,28.03,27.92,27.94,2059208.0,23.5969,23.6644,23.5716,23.5885,2059208.0
2018-07-05 12:30:00,27.94,28.01,27.93,28.01,2094095.0,23.5885,23.6476,23.58,23.6476,2094095.0
2018-07-05 13:00:00,28.01,28.04,27.96,27.98,1702514.0,23.6476,23.6729,23.6053,23.6222,1702514.0
2018-07-05 13:30:00,27.97,27.98,27.92,27.96,1538573.0,23.6138,23.6222,23.5716,23.6053,1538573.0
2018-07-05 14:00:00,27.96,28.03,27.85,27.92,3189882.0,23.6053,23.6644,23.5125,23.5716,3189882.0
2018-07-05 14:30:00,27.92,27.93,27.88,27.89,1604298.0,23.5716,23.58,23.5378,23.5462,1604298.0
2018-07-05 15:00:00,27.88,27.94,27.86,27.88,2385539.0,23.5378,23.5885,23.5209,23.5378,2385539.0
2018-07-05 15:30:00,27.88,27.98,27.83,27.93,6254711.0,23.5378,23.6222,23.4956,23.58,6254711.0
2018-07-06 09:30:00,27.81,28.03,27.63,27.99,7989447.0,23.4787,23.6644,23.3267,23.6307,7989447.0
2018-07-06 10:00:00,27.99,28.04,27.92,28.02,2925785.0,23.6307,23.6729,23.5716,23.656,2925785.0
2018-07-06 10:30:00,28.02,28.05,27.98,28.03,2588804.0,23.656,23.6813,23.6222,23.6644,2588804.0
2018-07-06 11:00:00,28.02,28.1,27.98,28.06,2770428.0,23.656,23.7235,23.6222,23.6898,2770428.0
2018-07-06 11:30:00,28.07,28.15,28.06,28.1,2538616.0,23.6982,23.7658,23.6898,23.7235,2538616.0
2018-07-06 12:00:00,28.1,28.15,28.09,28.14,1635823.0,23.7235,23.7658,23.7151,23.7573,1635823.0
2018-07-06 12:30:00,28.13,28.15,28.04,28.09,1526160.0,23.7489,23.7658,23.6729,23.7151,1526160.0
2018-07-06 13:00:00,28.09,28.14,28.07,28.08,1402495.0,23.7151,23.7573,23.6982,23.7067,1402495.0
2018-07-06 13:30:00,28.08,28.11,28.06,28.08,1431863.0,23.7067,23.732,23.6898,23.7067,1431863.0
2018-07-06 14:00:00,28.08,28.11,28.05,28.07,1117282.0,23.7067,23.732,23.6813,23.6982,1117282.0
2018-07-06 14:30:00,28.07,28.09,28.02,28.08,1425652.0,23.6982,23.7151,23.656,23.7067,1425652.0
2018-07-06 15:00:00,28.08,28.1,28.04,28.08,1815010.0,23.7067,23.7235,23.6729,23.7067,1815010.0
2018-07-06 15:30:00,28.07,28.08,27.98,28.03,5102527.0,23.6982,23.7067,23.6222,23.6644,5102527.0
2018-07-09 09:30:00,28.23,28.63,28.22,28.61,10618412.0,23.8333,24.171,23.8249,24.1541,10618412.0
2018-07-09 10:00:00,28.61,28.7,28.57,28.7,5739297.0,24.1541,24.2301,24.1203,24.2301,5739297.0
2018-07-09 10:30:00,28.7,28.78,28.66,28.78,4070043.0,24.2301,24.2976,24.1963,24.2976,4070043.0
2018-07-09 11:00:00,28.78,28.85,28.74,28.81,3588220.0,24.2976,24.3567,24.2639,24.323,3588220.0
2018-07-09 11:30:00,28.8,28.83,28.76,28.82,3006022.0,24.3145,24.3398,24.2808,24.3314,3006022.0
2018-07-09 12:00:00,28.83,28.88,28.8,28.87,2719584.0,24.3398,24.3821,24.3145,24.3736,2719584.0
2018-07-09 12:30:00,28.87,28.87,28.83,28.86,1800194.0,24.3736,24.3736,24.3398,24.3652,1800194.0
2018-07-09 13:00:00,28.86,28.92,28.85,28.9,2913140.0,24.3652,24.4158,24.3567,24.3989,2913140.0
2018-07-09 13:30:00,28.9,28.97,28.89,28.92,2876317.0,24.3989,24.458,24.3905,24.4158,2876317.0
2018-07-09 14:00:00,28.92,28.99,28.91,28.99,2398155.0,24.4158,24.4749,24.4074,24.4749,2398155.0
2018-07-09 14:30:00,28.98,29.09,28.96,29.03,3829874.0,24.4665,24.5594,24.4496,24.5087,3829874.0
2018-07-09 15:00:00,29.03,29.08,29.01,29.08,3646991.0,24.5087,24.5509,24.4918,24.5509,3646991.0
2018-07-09 15:30:00,29.08,29.09,29.03,29.07,8267250.0,24.5509,24.5594,24.5087,24.5425,8267250.0
2018-07-10 09:30:00,29.22,29.33,28.93,28.98,12693033.0,24.6691,24.762,24.4243,24.4665,12693033.0
2018-07-10 10:00:00,28.98,29.02,28.89,28.97,5839042.0,24.4665,24.5003,24.3905,24.458,5839042.0
2018-07-10 10:30:00,28.97,29.02,28.87,29.02,4383049.0,24.458,24.5003,24.3736,24.5003,4383049.0
2018-07-10 11:00:00,29.02,29.1,28.91,28.92,4811023.0,24.5003,24.5678,24.4074,24.4158,4811023.0
2018-07-10 11:30:00,28.92,28.96,28.89,28.96,3053875.0,24.4158,24.4496,24.3905,24.4496,3053875.0
2018-07-10 12:00:00,28.96,28.96,28.86,28.88,2523405.0,24.4496,24.4496,24.3652,24.3821,2523405.0
2018-07-10 12:30:00,28.89,28.9,28.75,28.8,3284409.0,24.3905,24.3989,24.2723,24.3145,3284409.0
2018-07-10 13:00:00,28.8,28.88,28.8,28.81,2234537.0,24.3145,24.3821,24.3145,24.323,2234537.0
2018-07-10 13:30:00,28.81,28.87,28.75,28.85,2596070.0,24.323,24.3736,24.2723,24.3567,2596070.0
2018-07-10 14:00:00,28.84,28.86,28.79,28.84,1917554.0,24.3483,24.3652,24.3061,24.3483,1917554.0
2018-07-10 14:30:00,28.84,28.84,28.78,28.8,2233850.0,24.3483,24.3483,24.2976,24.3145,2233850.0
2018-07-10 15:00:00,28.8,28.83,28.76,28.81,2287397.0,24.3145,24.3398,24.2808,24.323,2287397.0
2018-07-10 15:30:00,28.81,28.87,28.8,28.83,5747454.0,24.323,24.3736,24.3145,24.3398,5747454.0
2018-07-11 09:30:00,28.67,28.91,28.62,28.69,8458520.0,24.2048,24.4074,24.1626,24.2217,8458520.0
2018-07-11 10:00:00,28.69,28.79,28.68,28.78,3807626.0,24.2217,24.3061,24.2132,24.2976,3807626.0
2018-07-11 10:30:00,28.78,28.83,28.7,28.76,3135823.0,24.2976,24.3398,24.2301,24.2808,3135823.0
2018-07-11 11:00:00,28.76,28.84,28.75,28.76,4137762.0,24.2808,24.3483,24.2723,24.2808,4137762.0
2018-07-11 11:30:00,28.76,28.78,28.7,28.72,2920177.0,24.2808,24.2976,24.2301,24.247,2920177.0
2018-07-11 12:00:00,28.71,28.8,28.69,28.8,2021970.0,24.2385,24.3145,24.2217,24.3145,2021970.0
2018-07-11 12:30:00,28.8,28.84,28.76,28.79,1804583.0,24.3145,24.3483,24.2808,24.3061,1804583.0
2018-07-11 13:00:00,28.79,28.81,28.75,28.79,1527708.0,24.3061,24.323,24.2723,24.3061,1527708.0
2018-07-11 13:30:00,28.79,28.82,28.68,28.69,1876648.0,24.3061,24.3314,24.2132,24.2217,1876648.0
2018-07-11 14:00:00,28.7,28.75,28.65,28.74,2704666.0,24.2301,24.2723,24.1879,24.2639,2704666.0
2018-07-11 14:30:00,28.74,28.78,28.7,28.71,1941608.0,24.2639,24.2976,24.2301,24.2385,1941608.0
2018-07-11 15:00:00,28.71,28.75,28.66,28.68,2306832.0,24.2385,24.2723,24.1963,24.2132,2306832.0
2018-07-11 15:30:00,28.67,28.73,28.66,28.67,5911887.0,24.2048,24.2554,24.1963,24.2048,5911887.0
2018-07-12 09:30:00,28.9,28.97,28.72,28.84,7216196.0,24.3989,24.458,24.247,24.3483,7216196.0
2018-07-12 10:00:00,28.85,28.95,28.81,28.83,4318558.0,24.3567,24.4412,24.323,24.3398,4318558.0
2018-07-12 10:30:00,28.83,28.85,28.73,28.78,3450739.0,24.3398,24.3567,24.2554,24.2976,3450739.0
2018-07-12 11:00:00,28.78,28.81,28.66,28.71,3781387.0,24.2976,24.323,24.1963,24.2385,3781387.0
2018-07-12 11:30:00,28.71,28.76,28.68,28.73,3278924.0,24.2385,24.2808,24.2132,24.2554,3278924.0
2018-07-12 12:00:00,28.74,28.79,28.72,28.79,2489058.0,24.2639,24.3061,24.247,24.3061,2489058.0
2018-07-12 12:30:00,28.78,28.81,28.73,28.79,2956737.0,24.2976,24.323,24.2554,24.3061,2956737.0
2018-07-12 13:00:00,28.79,28.83,28.75,28.81,2352236.0,24.3061,24.3398,24.2723,24.323,2352236.0
2018-07-12 13:30:00,28.81,28.81,28.75,28.75,1568867.0,24.323,24.323,24.2723,24.2723,1568867.0
2018-07-12 14:00:00,28.75,28.8,28.73,28.79,1727040.0,24.2723,24.3145,24.2554,24.3061,1727040.0
2018-07-12 14:30:00,28.8,28.8,28.71,28.73,1720134.0,24.3145,24.3145,24.2385,24.2554,1720134.0
2018-07-12 15:00:00,28.72,28.76,28.68,28.76,3527697.0,24.247,24.2808,24.2132,24.2808,3527697.0
2018-07-12 15:30:00,28.75,28.78,28.72,28.77,6000466.0,24.2723,24.2976,24.247,24.2892,6000466.0
2018-07-13 09:30:00,28.62,28.69,28.22,28.29,11064600.0,24.1626,24.2217,23.8249,23.884,11064600.0
2018-07-13 10:00:00,28.29,28.56,28.27,28.48,8944077.0,23.884,24.1119,23.8671,24.0444,8944077.0
2018-07-13 10:30:00,28.48,28.65,28.42,28.58,5317556.0,24.0444,24.1879,23.9937,24.1288,5317556.0
2018-07-13 11:00:00,28.59,28.67,28.5,28.5,5827654.0,24.1372,24.2048,24.0612,24.0612,5827654.0
2018-07-13 11:30:00,28.5,28.54,28.41,28.52,4531552.0,24.0612,24.095,23.9853,24.0781,4531552.0
2018-07-13 12:00:00,28.52,28.63,28.49,28.54,3929504.0,24.0781,24.171,24.0528,24.095,3929504.0
2018-07-13 12:30:00,28.54,28.6,28.49,28.59,2164166.0,24.095,24.1457,24.0528,24.1372,2164166.0
2018-07-13 13:00:00,28.59,28.64,28.55,28.56,1989411.0,24.1372,24.1794,24.1035,24.1119,1989411.0
2018-07-13 13:30:00,28.55,28.56,28.45,28.54,3078878.0,24.1035,24.1119,24.019,24.095,3078878.0
2018-07-13 14:00:00,28.53,28.54,28.45,28.48,1977913.0,24.0866,24.095,24.019,24.0444,1977913.0
2018-07-13 14:30:00,28.48,28.48,28.39,28.46,2932764.0,24.0444,24.0444,23.9684,24.0275,2932764.0
2018-07-13 15:00:00,28.46,28.49,28.4,28.44,4402487.0,24.0275,24.0528,23.9768,24.0106,4402487.0
2018-07-13 15:30:00,28.44,28.55,28.4,28.54,11371303.0,24.0106,24.1035,23.9768,24.095,11371303.0
2018-07-16 09:30:00,28.78,29.12,28.73,29.08,16895341.0,24.2976,24.5847,24.2554,24.5509,16895341.0
2018-07-16 10:00:00,29.08,29.27,29.03,29.26,12471288.0,24.5509,24.7113,24.5087,24.7029,12471288.0
2018-07-16 10:30:00,29.25,29.35,29.04,29.09,8334930.0,24.6944,24.7789,24.5171,24.5594,8334930.0
2018-07-16 11:00:00,29.09,29.27,29.09,29.23,5915756.0,24.5594,24.7113,24.5594,24.6775,5915756.0
2018-07-16 11:30:00,29.23,29.28,29.19,29.24,3028752.0,24.6775,24.7198,24.6438,24.686,3028752.0
2018-07-16 12:00:00,29.24,29.3,29.17,29.3,3856024.0,24.686,24.7366,24.6269,24.7366,3856024.0
2018-07-16 12:30:00,29.3,29.56,29.29,29.53,10745719.0,24.7366,24.9562,24.7282,24.9308,10745719.0
2018-07-16 13:00:00,29.52,29.65,29.51,29.64,7210986.0,24.9224,25.0321,24.9139,25.0237,7210986.0
2018-07-16 13:30:00,29.64,29.74,29.63,29.72,7570450.0,25.0237,25.1081,25.0153,25.0912,7570450.0
2018-07-16 14:00:00,29.72,29.75,29.62,29.73,7672891.0,25.0912,25.1166,25.0068,25.0997,7672891.0
2018-07-16 14:30:00,29.72,29.75,29.53,29.59,6398610.0,25.0912,25.1166,24.9308,24.9815,6398610.0
2018-07-16 15:00:00,29.59,29.77,29.58,29.76,7817973.0,24.9815,25.1334,24.973,25.125,7817973.0
2018-07-16 15:30:00,29.77,29.85,29.75,29.78,18136821.0,25.1334,25.201,25.1166,25.1419,18136821.0
2018-07-17 09:30:00,29.89,29.95,29.58,29.88,11257195.0,25.2348,25.2854,24.973,25.2263,11257195.0
2018-07-17 10:00:00,29.88,30.02,29.8,29.95,9526187.0,25.2263,25.3445,25.1588,25.2854,9526187.0
2018-07-17 10:30:00,29.95,30.09,29.91,30.08,7868689.0,25.2854,25.4036,25.2516,25.3952,7868689.0
2018-07-17 11:00:00,30.09,30.2,30.05,30.14,8058586.0,25.4036,25.4965,25.3698,25.4458,8058586.0
2018-07-17 11:30:00,30.14,30.17,30.06,30.11,5029231.0,25.4458,25.4711,25.3783,25.4205,5029231.0
2018-07-17 12:00:00,30.11,30.18,30.08,30.08,3623679.0,25.4205,25.4796,25.3952,25.3952,3623679.0
2018-07-17 12:30:00,30.08,30.09,30.01,30.08,4599286.0,25.3952,25.4036,25.3361,25.3952,4599286.0
2018-07-17 13:00:00,30.08,30.13,30.04,30.07,2936134.0,25.3952,25.4374,25.3614,25.3867,2936134.0
2018-07-17 13:30:00,30.08,30.1,30.02,30.03,2742364.0,25.3952,25.4121,25.3445,25.353,2742364.0
2018-07-17 14:00:00,30.03,30.09,29.98,30.08,3932305.0,25.353,25.4036,25.3107,25.3952,3932305.0
2018-07-17 14:30:00,30.07,30.12,30.02,30.08,3261783.0,25.3867,25.4289,25.3445,25.3952,3261783.0
2018-07-17 15:00:00,30.08,30.13,30.07,30.1,3900711.0,25.3952,25.4374,25.3867,25.4121,3900711.0
2018-07-17 15:30:00,30.1,30.11,30.0,30.01,9245939.0,25.4121,25.4205,25.3276,25.3361,9245939.0
2018-07-18 09:30:00,29.92,30.03,29.84,29.96,9923674.0,25.2601,25.353,25.1925,25.2939,9923674.0
2018-07-18 10:00:00,29.96,30.14,29.93,30.11,5831323.0,25.2939,25.4458,25.2685,25.4205,5831323.0
2018-07-18 10:30:00,30.1,30.16,30.01,30.15,5507581.0,25.4121,25.4627,25.3361,25.4543,5507581.0
2018-07-18 11:00:00,30.15,30.23,30.14,30.16,4511991.0,25.4543,25.5218,25.4458,25.4627,4511991.0
2018-07-18 11:30:00,30.16,30.28,30.14,30.26,4740532.0,25.4627,25.564,25.4458,25.5471,4740532.0
2018-07-18 12:00:00,30.26,30.29,30.21,30.25,2858990.0,25.5471,25.5725,25.5049,25.5387,2858990.0
2018-07-18 12:30:00,30.25,30.25,30.17,30.21,1989034.0,25.5387,25.5387,25.4711,25.5049,1989034.0
2018-07-18 13:00:00,30.2,30.21,30.05,30.11,2723227.0,25.4965,25.5049,25.3698,25.4205,2723227.0
2018-07-18 13:30:00,30.11,30.13,30.05,30.1,1922816.0,25.4205,25.4374,25.3698,25.4121,1922816.0
2018-07-18 14:00:00,30.1,30.15,30.08,30.14,2124471.0,25.4121,25.4543,25.3952,25.4458,2124471.0
2018-07-18 14:30:00,30.14,30.18,30.1,30.15,1833407.0,25.4458,25.4796,25.4121,25.4543,1833407.0
2018-07-18 15:00:00,30.16,30.18,30.13,30.15,2124687.0,25.4627,25.4796,25.4374,25.4543,2124687.0
2018-07-18 15:30:00,30.15,30.16,30.09,30.12,6230963.0,25.4543,25.4627,25.4036,25.4289,6230963.0
2018-07-19 09:30:00,29.93,30.02,29.73,29.8,8492154.0,25.2685,25.3445,25.0997,25.1588,8492154.0
2018-07-19 10:00:00,29.8,29.96,29.78,29.88,5776136.0,25.1588,25.2939,25.1419,25.2263,5776136.0
2018-07-19 10:30:00,29.87,29.97,29.79,29.93,4029956.0,25.2179,25.3023,25.1503,25.2685,4029956.0
2018-07-19 11:00:00,29.93,29.96,29.87,29.89,2598096.0,25.2685,25.2939,25.2179,25.2348,2598096.0
2018-07-19 11:30:00,29.89,29.92,29.83,29.87,2724110.0,25.2348,25.2601,25.1841,25.2179,2724110.0
2018-07-19 12:00:00,29.87,29.88,29.7,29.75,3262485.0,25.2179,25.2263,25.0743,25.1166,3262485.0
2018-07-19 12:30:00,29.75,29.78,29.7,29.73,2854096.0,25.1166,25.1419,25.0743,25.0997,2854096.0
2018-07-19 13:00:00,29.73,29.79,29.64,29.72,4775661.0,25.0997,25.1503,25.0237,25.0912,4775661.0
2018-07-19 13:30:00,29.72,29.82,29.68,29.82,3107169.0,25.0912,25.1757,25.0575,25.1757,3107169.0
2018-07-19 14:00:00,29.82,29.82,29.72,29.79,2120566.0,25.1757,25.1757,25.0912,25.1503,2120566.0
2018-07-19 14:30:00,29.8,29.8,29.69,29.73,2716497.0,25.1588,25.1588,25.0659,25.0997,2716497.0
2018-07-19 15:00:00,29.73,29.75,29.69,29.74,2367832.0,25.0997,25.1166,25.0659,25.1081,2367832.0
2018-07-19 15:30:00,29.74,29.75,29.65,29.66,8288900.0,25.1081,25.1166,25.0321,25.0406,8288900.0
2018-07-20 09:30:00,29.6,29.82,29.46,29.8,10454206.0,24.9899,25.1757,24.8717,25.1588,10454206.0
2018-07-20 10:00:00,29.8,29.9,29.71,29.89,6662851.0,25.1588,25.2432,25.0828,25.2348,6662851.0
2018-07-20 10:30:00,29.89,29.9,29.79,29.86,3640366.0,25.2348,25.2432,25.1503,25.2094,3640366.0
2018-07-20 11:00:00,29.87,30.0,29.84,29.99,4382305.0,25.2179,25.3276,25.1925,25.3192,4382305.0
2018-07-20 11:30:00,30.0,30.07,29.94,30.07,5231539.0,25.3276,25.3867,25.277,25.3867,5231539.0
2018-07-20 12:00:00,30.07,30.09,30.01,30.05,3618376.0,25.3867,25.4036,25.3361,25.3698,3618376.0
2018-07-20 12:30:00,30.05,30.08,30.0,30.02,3324580.0,25.3698,25.3952,25.3276,25.3445,3324580.0
2018-07-20 13:00:00,30.03,30.04,29.98,30.02,2797219.0,25.353,25.3614,25.3107,25.3445,2797219.0
2018-07-20 13:30:00,30.01,30.1,30.0,30.1,2718984.0,25.3361,25.4121,25.3276,25.4121,2718984.0
2018-07-20 14:00:00,30.1,30.11,30.05,30.05,2591609.0,25.4121,25.4205,25.3698,25.3698,2591609.0
2018-07-20 14:30:00,30.05,30.14,30.04,30.14,4579094.0,25.3698,25.4458,25.3614,25.4458,4579094.0
2018-07-20 15:00:00,30.14,30.16,30.02,30.05,5013577.0,25.4458,25.4627,25.3445,25.3698,5013577.0
2018-07-20 15:30:00,30.05,30.13,30.04,30.12,9968738.0,25.3698,25.4374,25.3614,25.4289,9968738.0
2018-07-23 09:30:00,30.14,30.58,30.13,30.53,12633363.0,25.4458,25.8173,25.4374,25.7751,12633363.0
2018-07-23 10:00:00,30.53,30.59,30.43,30.45,7530184.0,25.7751,25.8257,25.6907,25.7075,7530184.0
2018-07-23 10:30:00,30.46,30.57,30.41,30.51,4627831.0,25.716,25.8089,25.6738,25.7582,4627831.0
2018-07-23 11:00:00,30.51,30.72,30.5,30.72,8265587.0,25.7582,25.9355,25.7498,25.9355,8265587.0
2018-07-23 11:30:00,30.72,30.8,30.7,30.78,4746369.0,25.9355,26.003,25.9186,25.9861,4746369.0
2018-07-23 12:00:00,30.79,30.84,30.73,30.84,4024853.0,25.9946,26.0368,25.9439,26.0368,4024853.0
2018-07-23 12:30:00,30.84,30.85,30.77,30.8,4110742.0,26.0368,26.0452,25.9777,26.003,4110742.0
2018-07-23 13:00:00,30.8,30.81,30.72,30.8,2929498.0,26.003,26.0115,25.9355,26.003,2929498.0
2018-07-23 13:30:00,30.8,30.82,30.73,30.76,2493712.0,26.003,26.0199,25.9439,25.9693,2493712.0
2018-07-23 14:00:00,30.75,30.8,30.72,30.77,2443139.0,25.9608,26.003,25.9355,25.9777,2443139.0
2018-07-23 14:30:00,30.77,30.82,30.74,30.8,2222157.0,25.9777,26.0199,25.9524,26.003,2222157.0
2018-07-23 15:00:00,30.8,30.84,30.78,30.81,2917064.0,26.003,26.0368,25.9861,26.0115,2917064.0
2018-07-23 15:30:00,30.82,30.82,30.74,30.76,9927629.0,26.0199,26.0199,25.9524,25.9693,9927629.0
2018-07-24 09:30:00,30.85,31.0,30.65,30.97,10573248.0,26.0452,26.1719,25.8764,26.1466,10573248.0
2018-07-24 10:00:00,30.96,31.11,30.94,30.98,8362364.0,26.1381,26.2647,26.1212,26.155,8362364.0
2018-07-24 10:30:00,30.98,31.01,30.86,30.95,4805719.0,26.155,26.1803,26.0537,26.1297,4805719.0
2018-07-24 11:00:00,30.95,30.99,30.83,30.96,4689433.0,26.1297,26.1634,26.0284,26.1381,4689433.0
2018-07-24 11:30:00,30.96,30.96,30.87,30.93,2431618.0,26.1381,26.1381,26.0621,26.1128,2431618.0
2018-07-24 12:00:00,30.93,30.93,30.87,30.89,1772565.0,26.1128,26.1128,26.0621,26.079,1772565.0
2018-07-24 12:30:00,30.88,30.94,30.85,30.93,2897874.0,26.0706,26.1212,26.0452,26.1128,2897874.0
2018-07-24 13:00:00,30.92,30.96,30.85,30.87,2618012.0,26.1043,26.1381,26.0452,26.0621,2618012.0
2018-07-24 13:30:00,30.86,30.87,30.74,30.8,3902414.0,26.0537,26.0621,25.9524,26.003,3902414.0
2018-07-24 14:00:00,30.79,30.8,30.69,30.75,3870934.0,25.9946,26.003,25.9102,25.9608,3870934.0
2018-07-24 14:30:00,30.76,30.83,30.71,30.8,2981080.0,25.9693,26.0284,25.927,26.003,2981080.0
2018-07-24 15:00:00,30.8,30.81,30.75,30.76,2187611.0,26.003,26.0115,25.9608,25.9693,2187611.0
2018-07-24 15:30:00,30.76,30.84,30.74,30.81,7106115.0,25.9693,26.0368,25.9524,26.0115,7106115.0
2018-07-25 09:30:00,30.7,30.93,30.67,30.8,6768199.0,25.9186,26.1128,25.8933,26.003,6768199.0
2018-07-25 10:00:00,30.8,30.85,30.68,30.73,3604700.0,26.003,26.0452,25.9017,25.9439,3604700.0
2018-07-25 10:30:00,30.74,30.85,30.73,30.81,3476523.0,25.9524,26.0452,25.9439,26.0115,3476523.0
2018-07-25 11:00:00,30.81,30.85,30.69,30.83,3650823.0,26.0115,26.0452,25.9102,26.0284,3650823.0
2018-07-25 11:30:00,30.84,30.85,30.73,30.83,3127874.0,26.0368,26.0452,25.9439,26.0284,3127874.0
2018-07-25 12:00:00,30.83,30.9,30.8,30.82,2798681.0,26.0284,26.0875,26.003,26.0199,2798681.0
2018-07-25 12:30:00,30.82,30.87,30.76,30.86,2384510.0,26.0199,26.0621,25.9693,26.0537,2384510.0
2018-07-25 13:00:00,30.86,30.87,30.73,30.76,2159814.0,26.0537,26.0621,25.9439,25.9693,2159814.0
2018-07-25 13:30:00,30.76,30.84,30.74,30.84,2154775.0,25.9693,26.0368,25.9524,26.0368,2154775.0
2018-07-25 14:00:00,30.84,30.92,30.8,30.92,3450219.0,26.0368,26.1043,26.003,26.1043,3450219.0
2018-07-25 14:30:00,30.92,30.95,30.89,30.91,2647670.0,26.1043,26.1297,26.079,26.0959,2647670.0
2018-07-25 15:00:00,30.91,30.95,30.89,30.92,2795312.0,26.0959,26.1297,26.079,26.1043,2795312.0
2018-07-25 15:30:00,30.92,31.11,30.9,31.07,13350853.0,26.1043,26.2647,26.0875,26.231,13350853.0
2018-07-26 09:30:00,31.16,31.21,31.04,31.1,6849170.0,26.307,26.3492,26.2056,26.2563,6849170.0
2018-07-26 10:00:00,31.1,31.12,30.96,30.98,3438767.0,26.2563,26.2732,26.1381,26.155,3438767.0
2018-07-26 10:30:00,30.98,31.05,30.96,31.02,3746020.0,26.155,26.2141,26.1381,26.1888,3746020.0
2018-07-26 11:00:00,31.03,31.11,31.01,31.06,3509527.0,26.1972,26.2647,26.1803,26.2225,3509527.0
2018-07-26 11:30:00,31.06,31.11,31.06,31.09,1762076.0,26.2225,26.2647,26.2225,26.2479,1762076.0
2018-07-26 12:00:00,31.09,31.12,31.03,31.05,2543909.0,26.2479,26.2732,26.1972,26.2141,2543909.0
2018-07-26 12:30:00,31.05,31.11,31.05,31.07,2387211.0,26.2141,26.2647,26.2141,26.231,2387211.0
2018-07-26 13:00:00,31.06,31.1,31.04,31.09,2434160.0,26.2225,26.2563,26.2056,26.2479,2434160.0
2018-07-26 13:30:00,31.09,31.09,31.03,31.04,1306350.0,26.2479,26.2479,26.1972,26.2056,1306350.0
2018-07-26 14:00:00,31.04,31.04,30.92,31.0,3556775.0,26.2056,26.2056,26.1043,26.1719,3556775.0
2018-07-26 14:30:00,30.99,31.01,30.97,30.97,2319595.0,26.1634,26.1803,26.1466,26.1466,2319595.0
2018-07-26 15:00:00,30.97,31.0,30.94,30.97,2329675.0,26.1466,26.1719,26.1212,26.1466,2329675.0
2018-07-26 15:30:00,30.98,31.0,30.89,30.94,4913585.0,26.155,26.1719,26.079,26.1212,4913585.0
2018-07-27 09:30:00,30.99,31.0,30.8,30.82,7010225.0,26.1634,26.1719,26.003,26.0199,7010225.0
2018-07-27 10:00:00,30.81,31.02,30.8,30.92,3915123.0,26.0115,26.1888,26.003,26.1043,3915123.0
2018-07-27 10:30:00,30.91,31.01,30.88,31.0,2885120.0,26.0959,26.1803,26.0706,26.1719,2885120.0
2018-07-27 11:00:00,31.0,31.03,30.95,31.01,2761787.0,26.1719,26.1972,26.1297,26.1803,2761787.0
2018-07-27 11:30:00,31.01,31.01,30.94,30.99,2534962.0,26.1803,26.1803,26.1212,26.1634,2534962.0
2018-07-27 12:00:00,30.99,31.05,30.95,31.04,2715689.0,26.1634,26.2141,26.1297,26.2056,2715689.0
2018-07-27 12:30:00,31.05,31.05,30.86,30.88,3993988.0,26.2141,26.2141,26.0537,26.0706,3993988.0
2018-07-27 13:00:00,30.87,30.97,30.81,30.96,3937354.0,26.0621,26.1466,26.0115,26.1381,3937354.0
2018-07-27 13:30:00,30.96,31.04,30.91,31.03,3319359.0,26.1381,26.2056,26.0959,26.1972,3319359.0
2018-07-27 14:00:00,31.03,31.05,30.96,31.0,2709525.0,26.1972,26.2141,26.1381,26.1719,2709525.0
2018-07-27 14:30:00,31.0,31.1,30.99,31.08,4910524.0,26.1719,26.2563,26.1634,26.2394,4910524.0
2018-07-27 15:00:00,31.08,31.14,31.06,31.07,4427141.0,26.2394,26.2901,26.2225,26.231,4427141.0
2018-07-27 15:30:00,31.08,31.11,31.04,31.07,7313355.0,26.2394,26.2647,26.2056,26.231,7313355.0
2018-07-30 09:30:00,31.14,31.45,31.13,31.42,9127699.0,26.2901,26.5518,26.2816,26.5265,9127699.0
2018-07-30 10:00:00,31.42,31.44,31.32,31.42,5642313.0,26.5265,26.5434,26.442,26.5265,5642313.0
2018-07-30 10:30:00,31.42,31.43,31.22,31.23,4690253.0,26.5265,26.5349,26.3576,26.3661,4690253.0
2018-07-30 11:00:00,31.23,31.31,31.19,31.27,3239665.0,26.3661,26.4336,26.3323,26.3998,3239665.0
2018-07-30 11:30:00,31.27,31.29,31.18,31.23,2049972.0,26.3998,26.4167,26.3238,26.3661,2049972.0
2018-07-30 12:00:00,31.22,31.23,31.17,31.18,2275073.0,26.3576,26.3661,26.3154,26.3238,2275073.0
2018-07-30 12:30:00,31.18,31.27,31.17,31.25,2169644.0,26.3238,26.3998,26.3154,26.3829,2169644.0
2018-07-30 13:00:00,31.25,31.43,31.21,31.41,3031288.0,26.3829,26.5349,26.3492,26.518,3031288.0
2018-07-30 13:30:00,31.4,31.45,31.36,31.44,2689756.0,26.5096,26.5518,26.4758,26.5434,2689756.0
2018-07-30 14:00:00,31.44,31.45,31.4,31.41,2782441.0,26.5434,26.5518,26.5096,26.518,2782441.0
2018-07-30 14:30:00,31.41,31.45,31.33,31.36,2856071.0,26.518,26.5518,26.4505,26.4758,2856071.0
2018-07-30 15:00:00,31.36,31.38,31.26,31.29,2632636.0,26.4758,26.4927,26.3914,26.4167,2632636.0
2018-07-30 15:30:00,31.29,31.35,31.26,31.33,7012641.0,26.4167,26.4674,26.3914,26.4505,7012641.0
2018-07-31 09:30:00,31.35,31.42,31.06,31.12,9389321.0,26.4674,26.5265,26.2225,26.2732,9389321.0
2018-07-31 10:00:00,31.12,31.15,30.91,30.97,6099738.0,26.2732,26.2985,26.0959,26.1466,6099738.0
2018-07-31 10:30:00,30.96,30.97,30.82,30.91,4949253.0,26.1381,26.1466,26.0199,26.0959,4949253.0
2018-07-31 11:00:00,30.91,31.02,30.9,30.94,3419172.0,26.0959,26.1888,26.0875,26.1212,3419172.0
2018-07-31 11:30:00,30.93,31.14,30.92,31.14,3473206.0,26.1128,26.2901,26.1043,26.2901,3473206.0
2018-07-31 12:00:00,31.14,31.17,31.06,31.15,2560183.0,26.2901,26.3154,26.2225,26.2985,2560183.0
2018-07-31 12:30:00,31.15,31.15,31.03,31.05,2003112.0,26.2985,26.2985,26.1972,26.2141,2003112.0
2018-07-31 13:00:00,31.05,31.08,31.0,31.06,1655124.0,26.2141,26.2394,26.1719,26.2225,1655124.0
2018-07-31 13:30:00,31.06,31.15,31.05,31.07,1744189.0,26.2225,26.2985,26.2141,26.231,1744189.0
2018-07-31 14:00:00,31.07,31.07,30.97,31.03,2462383.0,26.231,26.231,26.1466,26.1972,2462383.0
2018-07-31 14:30:00,31.03,31.06,30.97,30.97,2077966.0,26.1972,26.2225,26.1466,26.1466,2077966.0
2018-07-31 15:00:00,30.97,30.98,30.92,30.92,2452058.0,26.1466,26.155,26.1043,26.1043,2452058.0
2018-07-31 15:30:00,30.93,30.95,30.85,30.88,10555760.0,26.1128,26.1297,26.0452,26.0706,10555760.0
2018-08-01 09:30:00,31.22,31.55,31.2,31.46,15418809.0,26.3576,26.6362,26.3407,26.5602,15418809.0
2018-08-01 10:00:00,31.46,31.52,31.41,31.49,7133400.0,26.5602,26.6109,26.518,26.5856,7133400.0
2018-08-01 10:30:00,31.48,31.54,31.4,31.49,4684914.0,26.5771,26.6278,26.5096,26.5856,4684914.0
2018-08-01 11:00:00,31.49,31.5,31.31,31.33,4131473.0,26.5856,26.594,26.4336,26.4505,4131473.0
2018-08-01 11:30:00,31.33,31.34,31.2,31.3,3397850.0,26.4505,26.4589,26.3407,26.4252,3397850.0
2018-08-01 12:00:00,31.31,31.31,31.18,31.22,3370866.0,26.4336,26.4336,26.3238,26.3576,3370866.0
2018-08-01 12:30:00,31.22,31.3,31.17,31.26,2084364.0,26.3576,26.4252,26.3154,26.3914,2084364.0
2018-08-01 13:00:00,31.26,31.32,31.23,31.23,2475202.0,26.3914,26.442,26.3661,26.3661,2475202.0
2018-08-01 13:30:00,31.24,31.29,31.21,31.29,2441191.0,26.3745,26.4167,26.3492,26.4167,2441191.0
2018-08-01 14:00:00,31.28,31.4,31.2,31.38,5039464.0,26.4083,26.5096,26.3407,26.4927,5039464.0
2018-08-01 14:30:00,31.38,31.42,31.34,31.42,2619833.0,26.4927,26.5265,26.4589,26.5265,2619833.0
2018-08-01 15:00:00,31.42,31.43,31.36,31.39,4110275.0,26.5265,26.5349,26.4758,26.5011,4110275.0
2018-08-01 15:30:00,31.39,31.42,31.21,31.26,6218139.0,26.5011,26.5265,26.3492,26.3914,6218139.0
2018-08-02 09:30:00,30.98,31.19,30.87,31.18,6462624.0,26.155,26.3323,26.0621,26.3238,6462624.0
2018-08-02 10:00:00,31.18,31.23,31.08,31.18,4600252.0,26.3238,26.3661,26.2394,26.3238,4600252.0
2018-08-02 10:30:00,31.19,31.21,31.0,31.03,3882654.0,26.3323,26.3492,26.1719,26.1972,3882654.0
2018-08-02 11:00:00,31.04,31.13,31.0,31.02,3068875.0,26.2056,26.2816,26.1719,26.1888,3068875.0
2018-08-02 11:30:00,31.02,31.12,30.98,31.05,2930935.0,26.1888,26.2732,26.155,26.2141,2930935.0
2018-08-02 12:00:00,31.06,31.17,31.03,31.16,1873632.0,26.2225,26.3154,26.1972,26.307,1873632.0
2018-08-02 12:30:00,31.16,31.18,31.1,31.12,1542849.0,26.307,26.3238,26.2563,26.2732,1542849.0
2018-08-02 13:00:00,31.13,31.15,31.06,31.14,1788641.0,26.2816,26.2985,26.2225,26.2901,1788641.0
2018-08-02 13:30:00,31.14,31.2,31.13,31.19,1716444.0,26.2901,26.3407,26.2816,26.3323,1716444.0
2018-08-02 14:00:00,31.19,31.22,31.15,31.17,1837522.0,26.3323,26.3576,26.2985,26.3154,1837522.0
2018-08-02 14:30:00,31.17,31.3,31.16,31.3,2057167.0,26.3154,26.4252,26.307,26.4252,2057167.0
2018-08-02 15:00:00,31.3,31.31,31.24,31.28,3780638.0,26.4252,26.4336,26.3745,26.4083,3780638.0
2018-08-02 15:30:00,31.28,31.31,31.22,31.28,5620489.0,26.4083,26.4336,26.3576,26.4083,5620489.0
2018-08-03 09:30:00,31.18,31.38,31.16,31.33,5116667.0,26.3238,26.4927,26.307,26.4505,5116667.0
2018-08-03 10:00:00,31.32,31.39,31.27,31.38,2928911.0,26.442,26.5011,26.3998,26.4927,2928911.0
2018-08-03 10:30:00,31.37,31.38,31.26,31.27,2640175.0,26.4843,26.4927,26.3914,26.3998,2640175.0
2018-08-03 11:00:00,31.28,31.34,31.24,31.28,3273263.0,26.4083,26.4589,26.3745,26.4083,3273263.0
2018-08-03 11:30:00,31.29,31.37,31.27,31.37,2621653.0,26.4167,26.4843,26.3998,26.4843,2621653.0
2018-08-03 12:00:00,31.37,31.47,31.35,31.43,3102958.0,26.4843,26.5687,26.4674,26.5349,3102958.0
2018-08-03 12:30:00,31.44,31.44,31.4,31.42,1361232.0,26.5434,26.5434,26.5096,26.5265,1361232.0
2018-08-03 13:00:00,31.42,31.48,31.41,31.47,1598123.0,26.5265,26.5771,26.518,26.5687,1598123.0
2018-08-03 13:30:00,31.47,31.48,31.42,31.45,1119969.0,26.5687,26.5771,26.5265,26.5518,1119969.0
2018-08-03 14:00:00,31.44,31.5,31.44,31.48,2390049.0,26.5434,26.594,26.5434,26.5771,2390049.0
2018-08-03 14:30:00,31.48,31.5,31.47,31.5,1205028.0,26.5771,26.594,26.5687,26.594,1205028.0
2018-08-03 15:00:00,31.5,31.5,31.48,31.49,2856321.0,26.594,26.594,26.5771,26.5856,2856321.0
2018-08-03 15:30:00,31.49,31.51,31.45,31.51,7960473.0,26.5856,26.6024,26.5518,26.6024,7960473.0
2018-08-06 09:30:00,31.45,31.48,31.32,31.47,5618550.0,26.5518,26.5771,26.442,26.5687,5618550.0
2018-08-06 10:00:00,31.48,31.51,31.44,31.44,3156003.0,26.5771,26.6024,26.5434,26.5434,3156003.0
2018-08-06 10:30:00,31.44,31.48,31.4,31.41,3257167.0,26.5434,26.5771,26.5096,26.518,3257167.0
2018-08-06 11:00:00,31.41,31.43,31.36,31.4,2593702.0,26.518,26.5349,26.4758,26.5096,2593702.0
2018-08-06 11:30:00,31.4,31.47,31.38,31.47,2278195.0,26.5096,26.5687,26.4927,26.5687,2278195.0
2018-08-06 12:00:00,31.47,31.55,31.46,31.55,2958763.0,26.5687,26.6362,26.5602,26.6362,2958763.0
2018-08-06 12:30:00,31.55,31.59,31.53,31.55,2048303.0,26.6362,26.67,26.6193,26.6362,2048303.0
2018-08-06 13:00:00,31.55,31.59,31.52,31.53,2069430.0,26.6362,26.67,26.6109,26.6193,2069430.0
2018-08-06 13:30:00,31.53,31.57,31.48,31.55,1725620.0,26.6193,26.6531,26.5771,26.6362,1725620.0
2018-08-06 14:00:00,31.55,31.56,31.51,31.52,2234481.0,26.6362,26.6447,26.6024,26.6109,2234481.0
2018-08-06 14:30:00,31.52,31.55,31.5,31.51,1848289.0,26.6109,26.6362,26.594,26.6024,1848289.0
2018-08-06 15:00:00,31.51,31.53,31.5,31.52,1680871.0,26.6024,26.6193,26.594,26.6109,1680871.0
2018-08-06 15:30:00,31.52,31.54,31.5,31.52,4301052.0,26.6109,26.6278,26.594,26.6109,4301052.0
2018-08-07 09:30:00,31.55,31.77,31.52,31.76,6931976.0,26.6362,26.822,26.6109,26.8135,6931976.0
2018-08-07 10:00:00,31.75,31.77,31.69,31.7,4074029.0,26.8051,26.822,26.7544,26.7629,4074029.0
2018-08-07 10:30:00,31.7,31.8,31.68,31.77,4123770.0,26.7629,26.8473,26.746,26.822,4123770.0
2018-08-07 11:00:00,31.77,31.79,31.67,31.69,2659224.0,26.822,26.8388,26.7375,26.7544,2659224.0
2018-08-07 11:30:00,31.69,31.73,31.65,31.68,3437087.0,26.7544,26.7882,26.7206,26.746,3437087.0
2018-08-07 12:00:00,31.69,31.71,31.64,31.66,1677484.0,26.7544,26.7713,26.7122,26.7291,1677484.0
2018-08-07 12:30:00,31.65,31.66,31.61,31.64,1695210.0,26.7206,26.7291,26.6869,26.7122,1695210.0
2018-08-07 13:00:00,31.64,31.66,31.6,31.63,1671415.0,26.7122,26.7291,26.6784,26.7038,1671415.0
2018-08-07 13:30:00,31.63,31.66,31.59,31.66,2321588.0,26.7038,26.7291,26.67,26.7291,2321588.0
2018-08-07 14:00:00,31.66,31.66,31.61,31.64,1906675.0,26.7291,26.7291,26.6869,26.7122,1906675.0
2018-08-07 14:30:00,31.64,31.65,31.6,31.62,1310227.0,26.7122,26.7206,26.6784,26.6953,1310227.0
2018-08-07 15:00:00,31.62,31.63,31.59,31.6,1906475.0,26.6953,26.7038,26.67,26.6784,1906475.0
2018-08-07 15:30:00,31.59,31.6,31.49,31.52,6262477.0,26.67,26.6784,26.5856,26.6109,6262477.0
2018-08-08 09:30:00,31.51,31.64,31.48,31.64,3949673.0,26.6024,26.7122,26.5771,26.7122,3949673.0
2018-08-08 10:00:00,31.64,31.71,31.62,31.69,3428159.0,26.7122,26.7713,26.6953,26.7544,3428159.0
2018-08-08 10:30:00,31.69,31.74,31.66,31.71,2597988.0,26.7544,26.7966,26.7291,26.7713,2597988.0
2018-08-08 11:00:00,31.71,31.76,31.68,31.71,2650294.0,26.7713,26.8135,26.746,26.7713,2650294.0
2018-08-08 11:30:00,31.71,31.74,31.69,31.71,1777639.0,26.7713,26.7966,26.7544,26.7713,1777639.0
2018-08-08 12:00:00,31.71,31.74,31.69,31.71,1682093.0,26.7713,26.7966,26.7544,26.7713,1682093.0
2018-08-08 12:30:00,31.71,31.78,31.7,31.78,2265183.0,26.7713,26.8304,26.7629,26.8304,2265183.0
2018-08-08 13:00:00,31.78,31.8,31.75,31.79,2162885.0,26.8304,26.8473,26.8051,26.8388,2162885.0
2018-08-08 13:30:00,31.79,31.85,31.78,31.84,2858033.0,26.8388,26.8895,26.8304,26.8811,2858033.0
2018-08-08 14:00:00,31.83,31.88,31.82,31.88,2806463.0,26.8726,26.9148,26.8642,26.9148,2806463.0
2018-08-08 14:30:00,31.88,31.91,31.86,31.9,3292827.0,26.9148,26.9402,26.8979,26.9317,3292827.0
2018-08-08 15:00:00,31.9,31.91,31.87,31.9,3350482.0,26.9317,26.9402,26.9064,26.9317,3350482.0
2018-08-08 15:30:00,31.9,31.91,31.8,31.81,6719981.0,26.9317,26.9402,26.8473,26.8557,6719981.0
2018-08-09 09:30:00,31.73,31.78,31.6,31.77,5847016.0,26.7882,26.8304,26.6784,26.822,5847016.0
2018-08-09 10:00:00,31.78,31.79,31.68,31.75,2987501.0,26.8304,26.8388,26.746,26.8051,2987501.0
2018-08-09 10:30:00,31.75,31.78,31.65,31.66,2422454.0,26.8051,26.8304,26.7206,26.7291,2422454.0
2018-08-09 11:00:00,31.66,31.69,31.62,31.67,1784491.0,26.7291,26.7544,26.6953,26.7375,1784491.0
2018-08-09 11:30:00,31.66,31.67,31.56,31.62,2406384.0,26.7291,26.7375,26.6447,26.6953,2406384.0
2018-08-09 12:00:00,31.61,31.64,31.57,31.62,1933353.0,26.6869,26.7122,26.6531,26.6953,1933353.0
2018-08-09 12:30:00,31.62,31.64,31.59,31.61,1859689.0,26.6953,26.7122,26.67,26.6869,1859689.0
2018-08-09 13:00:00,31.61,31.66,31.6,31.63,1357431.0,26.6869,26.7291,26.6784,26.7038,1357431.0
2018-08-09 13:30:00,31.63,31.65,31.6,31.61,1467490.0,26.7038,26.7206,26.6784,26.6869,1467490.0
2018-08-09 14:00:00,31.62,31.67,31.58,31.65,1795540.0,26.6953,26.7375,26.6615,26.7206,1795540.0
2018-08-09 14:30:00,31.65,31.66,31.59,31.62,1712662.0,26.7206,26.7291,26.67,26.6953,1712662.0
2018-08-09 15:00:00,31.62,31.66,31.61,31.64,1595831.0,26.6953,26.7291,26.6869,26.7122,1595831.0
2018-08-09 15:30:00,31.65,31.65,31.55,31.59,5856726.0,26.7206,26.7206,26.6362,26.67,5856726.0
2018-08-10 09:30:00,31.23,31.23,30.9,31.05,11483934.0,26.3661,26.3661,26.0875,26.2141,11483934.0
2018-08-10 10:00:00,31.04,31.18,30.97,31.11,5880401.0,26.2056,26.3238,26.1466,26.2647,5880401.0
2018-08-10 10:30:00,31.12,31.2,31.09,31.2,3182961.0,26.2732,26.3407,26.2479,26.3407,3182961.0
2018-08-10 11:00:00,31.2,31.26,31.13,31.26,2936432.0,26.3407,26.3914,26.2816,26.3914,2936432.0
2018-08-10 11:30:00,31.25,31.33,31.21,31.25,2419193.0,26.3829,26.4505,26.3492,26.3829,2419193.0
2018-08-10 12:00:00,31.25,31.29,31.22,31.26,1573020.0,26.3829,26.4167,26.3576,26.3914,1573020.0
2018-08-10 12:30:00,31.26,31.27,31.2,31.25,1505720.0,26.3914,26.3998,26.3407,26.3829,1505720.0
2018-08-10 13:00:00,31.25,31.25,31.14,31.2,1419493.0,26.3829,26.3829,26.2901,26.3407,1419493.0
2018-08-10 13:30:00,31.2,31.21,31.05,31.07,2891120.0,26.3407,26.3492,26.2141,26.231,2891120.0
2018-08-10 14:00:00,31.06,31.12,31.02,31.04,2184517.0,26.2225,26.2732,26.1888,26.2056,2184517.0
2018-08-10 14:30:00,31.04,31.11,31.03,31.05,2648187.0,26.2056,26.2647,26.1972,26.2141,2648187.0
2018-08-10 15:00:00,31.05,31.26,31.02,31.18,4826173.0,26.2141,26.3914,26.1888,26.3238,4826173.0
2018-08-10 15:30:00,31.19,31.24,31.16,31.19,6493911.0,26.3323,26.3745,26.307,26.3323,6493911.0
2018-08-13 09:30:00,31.08,31.11,30.9,31.08,6333472.0,26.2394,26.2647,26.0875,26.2394,6333472.0
2018-08-13 10:00:00,31.08,31.08,30.97,31.03,3680042.0,26.2394,26.2394,26.1466,26.1972,3680042.0
2018-08-13 10:30:00,31.03,31.12,31.02,31.06,3066084.0,26.1972,26.2732,26.1888,26.2225,3066084.0
2018-08-13 11:00:00,31.06,31.07,30.88,30.9,3941599.0,26.2225,26.231,26.0706,26.0875,3941599.0
2018-08-13 11:30:00,30.89,30.94,30.8,30.8,3870008.0,26.079,26.1212,26.003,26.003,3870008.0
2018-08-13 12:00:00,30.8,30.86,30.74,30.77,2914890.0,26.003,26.0537,25.9524,25.9777,2914890.0
2018-08-13 12:30:00,30.78,30.8,30.73,30.73,2219575.0,25.9861,26.003,25.9439,25.9439,2219575.0
2018-08-13 13:00:00,30.73,30.8,30.68,30.79,2835464.0,25.9439,26.003,25.9017,25.9946,2835464.0
2018-08-13 13:30:00,30.79,30.81,30.6,30.65,5021303.0,25.9946,26.0115,25.8342,25.8764,5021303.0
2018-08-13 14:00:00,30.66,30.75,30.63,30.74,2905186.0,25.8848,25.9608,25.8595,25.9524,2905186.0
2018-08-13 14:30:00,30.74,30.76,30.56,30.58,2905067.0,25.9524,25.9693,25.8004,25.8173,2905067.0
2018-08-13 15:00:00,30.58,30.62,30.53,30.55,4463645.0,25.8173,25.8511,25.7751,25.792,4463645.0
2018-08-13 15:30:00,30.55,30.56,30.45,30.47,11676144.0,25.792,25.8004,25.7075,25.7244,11676144.0
2018-08-14 09:30:00,30.61,30.69,30.42,30.67,6785978.0,25.8426,25.9102,25.6822,25.8933,6785978.0
2018-08-14 10:00:00,30.68,30.7,30.57,30.67,3328519.0,25.9017,25.9186,25.8089,25.8933,3328519.0
2018-08-14 10:30:00,30.67,30.69,30.61,30.62,2632144.0,25.8933,25.9102,25.8426,25.8511,2632144.0
2018-08-14 11:00:00,30.62,30.69,30.59,30.65,2783177.0,25.8511,25.9102,25.8257,25.8764,2783177.0
2018-08-14 11:30:00,30.65,30.7,30.59,30.6,1841446.0,25.8764,25.9186,25.8257,25.8342,1841446.0
2018-08-14 12:00:00,30.6,30.65,30.59,30.64,1706744.0,25.8342,25.8764,25.8257,25.8679,1706744.0
2018-08-14 12:30:00,30.65,30.73,30.64,30.73,2345149.0,25.8764,25.9439,25.8679,25.9439,2345149.0
2018-08-14 13:00:00,30.73,30.79,30.72,30.77,1996813.0,25.9439,25.9946,25.9355,25.9777,1996813.0
2018-08-14 13:30:00,30.77,30.85,30.76,30.85,1848487.0,25.9777,26.0452,25.9693,26.0452,1848487.0
2018-08-14 14:00:00,30.85,30.9,30.81,30.84,2940765.0,26.0452,26.0875,26.0115,26.0368,2940765.0
2018-08-14 14:30:00,30.85,30.87,30.79,30.8,1737044.0,26.0452,26.0621,25.9946,26.003,1737044.0
2018-08-14 15:00:00,30.8,30.81,30.75,30.79,2876828.0,26.003,26.0115,25.9608,25.9946,2876828.0
2018-08-14 15:30:00,30.79,30.85,30.77,30.81,4781822.0,25.9946,26.0452,25.9777,26.0115,4781822.0
2018-08-15 09:30:00,30.48,30.62,30.35,30.36,8458025.0,25.7329,25.8511,25.6231,25.6316,8458025.0
2018-08-15 10:00:00,30.35,30.37,30.26,30.31,5907633.0,25.6231,25.64,25.5471,25.5893,5907633.0
2018-08-15 10:30:00,30.31,30.37,30.25,30.29,4653319.0,25.5893,25.64,25.5387,25.5725,4653319.0
2018-08-15 11:00:00,30.28,30.42,30.27,30.28,6216963.0,25.564,25.6822,25.5556,25.564,6216963.0
2018-08-15 11:30:00,30.29,30.36,30.23,30.24,3372985.0,25.5725,25.6316,25.5218,25.5302,3372985.0
2018-08-15 12:00:00,30.24,30.52,30.23,30.34,2725658.0,25.5302,25.7666,25.5218,25.6147,2725658.0
2018-08-15 12:30:00,30.33,30.4,30.31,30.38,1803532.0,25.6062,25.6653,25.5893,25.6484,1803532.0
2018-08-15 13:00:00,30.38,30.52,30.28,30.3,2601813.0,25.6484,25.7666,25.564,25.5809,2601813.0
2018-08-15 13:30:00,30.29,30.31,30.17,30.17,2500490.0,25.5725,25.5893,25.4711,25.4711,2500490.0
2018-08-15 14:00:00,30.17,30.23,30.15,30.19,3454266.0,25.4711,25.5218,25.4543,25.488,3454266.0
2018-08-15 14:30:00,30.2,30.33,30.16,30.33,2530567.0,25.4965,25.6062,25.4627,25.6062,2530567.0
2018-08-15 15:00:00,30.33,30.38,30.27,30.31,2915498.0,25.6062,25.6484,25.5556,25.5893,2915498.0
2018-08-15 15:30:00,30.3,30.42,30.3,30.36,5660211.0,25.5809,25.6822,25.5809,25.6316,5660211.0
2018-08-16 09:30:00,30.56,30.76,30.52,30.72,7439206.0,25.8004,25.9693,25.7666,25.9355,7439206.0
2018-08-16 10:00:00,30.72,30.79,30.69,30.75,4220526.0,25.9355,25.9946,25.9102,25.9608,4220526.0
2018-08-16 10:30:00,30.74,30.82,30.69,30.74,2823578.0,25.9524,26.0199,25.9102,25.9524,2823578.0
2018-08-16 11:00:00,30.74,30.78,30.71,30.77,1704430.0,25.9524,25.9861,25.927,25.9777,1704430.0
2018-08-16 11:30:00,30.77,30.79,30.72,30.79,1764589.0,25.9777,25.9946,25.9355,25.9946,1764589.0
2018-08-16 12:00:00,30.79,30.84,30.77,30.83,1917266.0,25.9946,26.0368,25.9777,26.0284,1917266.0
2018-08-16 12:30:00,30.83,30.83,30.73,30.75,1986505.0,26.0284,26.0284,25.9439,25.9608,1986505.0
2018-08-16 13:00:00,30.75,30.8,30.74,30.76,1432952.0,25.9608,26.003,25.9524,25.9693,1432952.0
2018-08-16 13:30:00,30.77,30.8,30.72,30.77,1332796.0,25.9777,26.003,25.9355,25.9777,1332796.0
2018-08-16 14:00:00,30.77,30.79,30.73,30.76,1705954.0,25.9777,25.9946,25.9439,25.9693,1705954.0
2018-08-16 14:30:00,30.76,30.8,30.72,30.78,1396463.0,25.9693,26.003,25.9355,25.9861,1396463.0
2018-08-16 15:00:00,30.77,30.83,30.75,30.83,2483046.0,25.9777,26.0284,25.9608,26.0284,2483046.0
2018-08-16 15:30:00,30.83,30.83,30.71,30.73,6896637.0,26.0284,26.0284,25.927,25.9439,6896637.0
2018-08-17 09:30:00,30.66,30.78,30.62,30.73,4494589.0,25.8848,25.9861,25.8511,25.9439,4494589.0
2018-08-17 10:00:00,30.72,30.74,30.6,30.61,2854177.0,25.9355,25.9524,25.8342,25.8426,2854177.0
2018-08-17 10:30:00,30.61,30.65,30.58,30.6,2366066.0,25.8426,25.8764,25.8173,25.8342,2366066.0
2018-08-17 11:00:00,30.6,30.62,30.54,30.57,1960472.0,25.8342,25.8511,25.7835,25.8089,1960472.0
2018-08-17 11:30:00,30.58,30.68,30.56,30.67,2184310.0,25.8173,25.9017,25.8004,25.8933,2184310.0
2018-08-17 12:00:00,30.68,30.73,30.66,30.7,1731057.0,25.9017,25.9439,25.8848,25.9186,1731057.0
2018-08-17 12:30:00,30.71,30.73,30.67,30.67,1331789.0,25.927,25.9439,25.8933,25.8933,1331789.0
2018-08-17 13:00:00,30.68,30.71,30.66,30.66,1395268.0,25.9017,25.927,25.8848,25.8848,1395268.0
2018-08-17 13:30:00,30.67,30.75,30.66,30.74,1473726.0,25.8933,25.9608,25.8848,25.9524,1473726.0
2018-08-17 14:00:00,30.73,30.84,30.73,30.82,2764955.0,25.9439,26.0368,25.9439,26.0199,2764955.0
2018-08-17 14:30:00,30.82,30.86,30.8,30.85,2709867.0,26.0199,26.0537,26.003,26.0452,2709867.0
2018-08-17 15:00:00,30.85,30.85,30.78,30.8,2803734.0,26.0452,26.0452,25.9861,26.003,2803734.0
2018-08-17 15:30:00,30.8,30.82,30.71,30.74,6012413.0,26.003,26.0199,25.927,25.9524,6012413.0
2018-08-20 09:30:00,30.69,30.88,30.65,30.84,5225829.0,25.9102,26.0706,25.8764,26.0368,5225829.0
2018-08-20 10:00:00,30.85,30.93,30.77,30.78,3071252.0,26.0452,26.1128,25.9777,25.9861,3071252.0
2018-08-20 10:30:00,30.79,30.79,30.65,30.69,3367557.0,25.9946,25.9946,25.8764,25.9102,3367557.0
2018-08-20 11:00:00,30.7,30.82,30.66,30.78,3472286.0,25.9186,26.0199,25.8848,25.9861,3472286.0
2018-08-20 11:30:00,30.77,30.83,30.76,30.77,2591918.0,25.9777,26.0284,25.9693,25.9777,2591918.0
2018-08-20 12:00:00,30.77,30.81,30.76,30.78,2029587.0,25.9777,26.0115,25.9693,25.9861,2029587.0
2018-08-20 12:30:00,30.78,30.82,30.75,30.78,1514641.0,25.9861,26.0199,25.9608,25.9861,1514641.0
2018-08-20 13:00:00,30.79,30.81,30.78,30.8,1301910.0,25.9946,26.0115,25.9861,26.003,1301910.0
2018-08-20 13:30:00,30.8,30.81,30.78,30.79,1380144.0,26.003,26.0115,25.9861,25.9946,1380144.0
2018-08-20 14:00:00,30.79,30.81,30.75,30.8,2265987.0,25.9946,26.0115,25.9608,26.003,2265987.0
2018-08-20 14:30:00,30.8,30.81,30.75,30.8,2554545.0,26.003,26.0115,25.9608,26.003,2554545.0
2018-08-20 15:00:00,30.8,30.86,30.8,30.85,2961972.0,26.003,26.0537,26.003,26.0452,2961972.0
2018-08-20 15:30:00,30.84,30.9,30.83,30.86,4866021.0,26.0368,26.0875,26.0284,26.0537,4866021.0
2018-08-21 09:30:00,30.91,31.11,30.83,31.05,5375019.0,26.0959,26.2647,26.0284,26.2141,5375019.0
2018-08-21 10:00:00,31.05,31.1,30.99,31.1,4615953.0,26.2141,26.2563,26.1634,26.2563,4615953.0
2018-08-21 10:30:00,31.09,31.16,31.06,31.15,4005352.0,26.2479,26.307,26.2225,26.2985,4005352.0
2018-08-21 11:00:00,31.15,31.19,31.11,31.14,2788168.0,26.2985,26.3323,26.2647,26.2901,2788168.0
2018-08-21 11:30:00,31.14,31.24,31.11,31.21,3135530.0,26.2901,26.3745,26.2647,26.3492,3135530.0
2018-08-21 12:00:00,31.21,31.25,31.19,31.22,2529796.0,26.3492,26.3829,26.3323,26.3576,2529796.0
2018-08-21 12:30:00,31.22,31.24,31.15,31.16,2123551.0,26.3576,26.3745,26.2985,26.307,2123551.0
2018-08-21 13:00:00,31.16,31.2,31.13,31.15,1606617.0,26.307,26.3407,26.2816,26.2985,1606617.0
2018-08-21 13:30:00,31.15,31.22,31.14,31.19,2126236.0,26.2985,26.3576,26.2901,26.3323,2126236.0
2018-08-21 14:00:00,31.19,31.2,31.14,31.17,1700422.0,26.3323,26.3407,26.2901,26.3154,1700422.0
2018-08-21 14:30:00,31.16,31.17,31.08,31.1,1898197.0,26.307,26.3154,26.2394,26.2563,1898197.0
2018-08-21 15:00:00,31.1,31.2,31.09,31.14,3222904.0,26.2563,26.3407,26.2479,26.2901,3222904.0
2018-08-21 15:30:00,31.14,31.16,31.02,31.03,6080803.0,26.2901,26.307,26.1888,26.1972,6080803.0
2018-08-22 09:30:00,30.92,31.09,30.88,30.95,5832315.0,26.1043,26.2479,26.0706,26.1297,5832315.0
2018-08-22 10:00:00,30.95,30.99,30.9,30.92,2476669.0,26.1297,26.1634,26.0875,26.1043,2476669.0
2018-08-22 10:30:00,30.92,31.07,30.91,31.0,2822741.0,26.1043,26.231,26.0959,26.1719,2822741.0
2018-08-22 11:00:00,31.0,31.04,30.98,31.02,1434687.0,26.1719,26.2056,26.155,26.1888,1434687.0
2018-08-22 11:30:00,31.03,31.03,30.98,31.02,1776405.0,26.1972,26.1972,26.155,26.1888,1776405.0
2018-08-22 12:00:00,31.01,31.03,30.97,30.99,998641.0,26.1803,26.1972,26.1466,26.1634,998641.0
2018-08-22 12:30:00,30.99,31.01,30.97,30.97,874469.0,26.1634,26.1803,26.1466,26.1466,874469.0
2018-08-22 13:00:00,30.97,31.0,30.96,30.97,1285127.0,26.1466,26.1719,26.1381,26.1466,1285127.0
2018-08-22 13:30:00,30.97,30.99,30.95,30.97,963450.0,26.1466,26.1634,26.1297,26.1466,963450.0
2018-08-22 14:00:00,30.97,31.0,30.91,30.94,1701800.0,26.1466,26.1719,26.0959,26.1212,1701800.0
2018-08-22 14:30:00,30.94,30.98,30.92,30.98,1143738.0,26.1212,26.155,26.1043,26.155,1143738.0
2018-08-22 15:00:00,30.98,31.0,30.95,30.99,2351620.0,26.155,26.1719,26.1297,26.1634,2351620.0
2018-08-22 15:30:00,30.99,31.01,30.95,30.98,4334034.0,26.1634,26.1803,26.1297,26.155,4334034.0
2018-08-23 09:30:00,30.94,30.98,30.79,30.85,5570161.0,26.1212,26.155,25.9946,26.0452,5570161.0
2018-08-23 10:00:00,30.85,30.97,30.82,30.94,4087713.0,26.0452,26.1466,26.0199,26.1212,4087713.0
2018-08-23 10:30:00,30.95,30.95,30.89,30.9,2108761.0,26.1297,26.1297,26.079,26.0875,2108761.0
2018-08-23 11:00:00,30.89,30.9,30.77,30.82,2598867.0,26.079,26.0875,25.9777,26.0199,2598867.0
2018-08-23 11:30:00,30.81,30.83,30.76,30.78,2392545.0,26.0115,26.0284,25.9693,25.9861,2392545.0
2018-08-23 12:00:00,30.77,30.82,30.75,30.81,2007962.0,25.9777,26.0199,25.9608,26.0115,2007962.0
2018-08-23 12:30:00,30.81,30.83,30.78,30.79,1647460.0,26.0115,26.0284,25.9861,25.9946,1647460.0
2018-08-23 13:00:00,30.79,30.82,30.74,30.81,1388414.0,25.9946,26.0199,25.9524,26.0115,1388414.0
2018-08-23 13:30:00,30.81,30.83,30.78,30.79,1290221.0,26.0115,26.0284,25.9861,25.9946,1290221.0
2018-08-23 14:00:00,30.78,30.81,30.78,30.79,1017517.0,25.9861,26.0115,25.9861,25.9946,1017517.0
2018-08-23 14:30:00,30.78,30.8,30.75,30.8,1657774.0,25.9861,26.003,25.9608,26.003,1657774.0
2018-08-23 15:00:00,30.79,30.85,30.78,30.84,1478009.0,25.9946,26.0452,25.9861,26.0368,1478009.0
2018-08-23 15:30:00,30.84,30.84,30.79,30.84,5104369.0,26.0368,26.0368,25.9946,26.0368,5104369.0
2018-08-24 09:30:00,30.94,31.03,30.89,31.01,4380417.0,26.1212,26.1972,26.079,26.1803,4380417.0
2018-08-24 10:00:00,31.01,31.08,30.92,31.0,3717238.0,26.1803,26.2394,26.1043,26.1719,3717238.0
2018-08-24 10:30:00,31.0,31.05,30.97,30.97,2906750.0,26.1719,26.2141,26.1466,26.1466,2906750.0
2018-08-24 11:00:00,30.98,30.99,30.91,30.95,2055092.0,26.155,26.1634,26.0959,26.1297,2055092.0
2018-08-24 11:30:00,30.95,30.98,30.93,30.96,1681234.0,26.1297,26.155,26.1128,26.1381,1681234.0
2018-08-24 12:00:00,30.97,31.01,30.96,31.0,1745126.0,26.1466,26.1803,26.1381,26.1719,1745126.0
2018-08-24 12:30:00,31.0,31.0,30.96,30.99,1634794.0,26.1719,26.1719,26.1381,26.1634,1634794.0
2018-08-24 13:00:00,30.98,30.99,30.95,30.97,920162.0,26.155,26.1634,26.1297,26.1466,920162.0
2018-08-24 13:30:00,30.97,30.98,30.91,30.92,1820160.0,26.1466,26.155,26.0959,26.1043,1820160.0
2018-08-24 14:00:00,30.92,30.92,30.87,30.9,1436388.0,26.1043,26.1043,26.0621,26.0875,1436388.0
2018-08-24 14:30:00,30.91,30.91,30.87,30.87,1480514.0,26.0959,26.0959,26.0621,26.0621,1480514.0
2018-08-24 15:00:00,30.87,30.9,30.85,30.89,1480745.0,26.0621,26.0875,26.0452,26.079,1480745.0
2018-08-24 15:30:00,30.89,30.91,30.87,30.91,5609572.0,26.079,26.0959,26.0621,26.0959,5609572.0
2018-08-27 09:30:00,31.03,31.31,30.99,31.26,7001517.0,26.1972,26.4336,26.1634,26.3914,7001517.0
2018-08-27 10:00:00,31.26,31.39,31.25,31.39,5746087.0,26.3914,26.5011,26.3829,26.5011,5746087.0
2018-08-27 10:30:00,31.39,31.4,31.29,31.39,3678970.0,26.5011,26.5096,26.4167,26.5011,3678970.0
2018-08-27 11:00:00,31.38,31.43,31.35,31.41,3777940.0,26.4927,26.5349,26.4674,26.518,3777940.0
2018-08-27 11:30:00,31.41,31.48,31.38,31.46,2831254.0,26.518,26.5771,26.4927,26.5602,2831254.0
2018-08-27 12:00:00,31.46,31.48,31.44,31.46,2326324.0,26.5602,26.5771,26.5434,26.5602,2326324.0
2018-08-27 12:30:00,31.46,31.49,31.42,31.45,2258096.0,26.5602,26.5856,26.5265,26.5518,2258096.0
2018-08-27 13:00:00,31.46,31.48,31.43,31.45,1769177.0,26.5602,26.5771,26.5349,26.5518,1769177.0
2018-08-27 13:30:00,31.45,31.48,31.41,31.48,1673219.0,26.5518,26.5771,26.518,26.5771,1673219.0
2018-08-27 14:00:00,31.48,31.49,31.35,31.37,2450944.0,26.5771,26.5856,26.4674,26.4843,2450944.0
2018-08-27 14:30:00,31.38,31.42,31.37,31.41,1779146.0,26.4927,26.5265,26.4843,26.518,1779146.0
2018-08-27 15:00:00,31.4,31.41,31.34,31.4,2064006.0,26.5096,26.518,26.4589,26.5096,2064006.0
2018-08-27 15:30:00,31.4,31.42,31.29,31.31,6027038.0,26.5096,26.5265,26.4167,26.4336,6027038.0
2018-08-28 09:30:00,31.36,31.41,31.23,31.29,5409120.0,26.4758,26.518,26.3661,26.4167,5409120.0
2018-08-28 10:00:00,31.3,31.35,31.25,31.27,3461267.0,26.4252,26.4674,26.3829,26.3998,3461267.0
2018-08-28 10:30:00,31.27,31.31,31.24,31.3,2944812.0,26.3998,26.4336,26.3745,26.4252,2944812.0
2018-08-28 11:00:00,31.31,31.33,31.28,31.29,1831919.0,26.4336,26.4505,26.4083,26.4167,1831919.0
2018-08-28 11:30:00,31.29,31.3,31.19,31.2,3350401.0,26.4167,26.4252,26.3323,26.3407,3350401.0
2018-08-28 12:00:00,31.21,31.24,31.19,31.21,1716491.0,26.3492,26.3745,26.3323,26.3492,1716491.0
2018-08-28 12:30:00,31.22,31.25,31.21,31.24,1446105.0,26.3576,26.3829,26.3492,26.3745,1446105.0
2018-08-28 13:00:00,31.24,31.28,31.22,31.23,1409450.0,26.3745,26.4083,26.3576,26.3661,1409450.0
2018-08-28 13:30:00,31.23,31.31,31.21,31.31,1644704.0,26.3661,26.4336,26.3492,26.4336,1644704.0
2018-08-28 14:00:00,31.3,31.34,31.29,31.32,1708695.0,26.4252,26.4589,26.4167,26.442,1708695.0
2018-08-28 14:30:00,31.33,31.33,31.25,31.3,1957548.0,26.4505,26.4505,26.3829,26.4252,1957548.0
2018-08-28 15:00:00,31.3,31.32,31.26,31.3,1993730.0,26.4252,26.442,26.3914,26.4252,1993730.0
2018-08-28 15:30:00,31.29,31.3,31.24,31.28,5306214.0,26.4167,26.4252,26.3745,26.4083,5306214.0
2018-08-29 09:30:00,31.24,31.27,31.07,31.15,5616119.0,26.3745,26.3998,26.231,26.2985,5616119.0
2018-08-29 10:00:00,31.15,31.19,31.07,31.19,2665822.0,26.2985,26.3323,26.231,26.3323,2665822.0
2018-08-29 10:30:00,31.19,31.31,31.18,31.29,2685634.0,26.3323,26.4336,26.3238,26.4167,2685634.0
2018-08-29 11:00:00,31.28,31.31,31.24,31.28,1911179.0,26.4083,26.4336,26.3745,26.4083,1911179.0
2018-08-29 11:30:00,31.28,31.3,31.23,31.3,1814021.0,26.4083,26.4252,26.3661,26.4252,1814021.0
2018-08-29 12:00:00,31.29,31.31,31.23,31.23,2110194.0,26.4167,26.4336,26.3661,26.3661,2110194.0
2018-08-29 12:30:00,31.24,31.24,31.15,31.16,2706125.0,26.3745,26.3745,26.2985,26.307,2706125.0
2018-08-29 13:00:00,31.15,31.2,31.11,31.16,2336820.0,26.2985,26.3407,26.2647,26.307,2336820.0
2018-08-29 13:30:00,31.15,31.16,31.08,31.12,2147512.0,26.2985,26.307,26.2394,26.2732,2147512.0
2018-08-29 14:00:00,31.11,31.15,31.11,31.14,1208674.0,26.2647,26.2985,26.2647,26.2901,1208674.0
2018-08-29 14:30:00,31.14,31.18,31.13,31.13,1125978.0,26.2901,26.3238,26.2816,26.2816,1125978.0
2018-08-29 15:00:00,31.14,31.21,31.13,31.2,1733744.0,26.2901,26.3492,26.2816,26.3407,1733744.0
2018-08-29 15:30:00,31.2,31.25,31.12,31.14,6431946.0,26.3407,26.3829,26.2732,26.2901,6431946.0
2018-08-30 09:30:00,31.02,31.15,30.95,31.09,5527630.0,26.1888,26.2985,26.1297,26.2479,5527630.0
2018-08-30 10:00:00,31.09,31.12,31.02,31.05,2984780.0,26.2479,26.2732,26.1888,26.2141,2984780.0
2018-08-30 10:30:00,31.05,31.13,31.0,31.08,3790426.0,26.2141,26.2816,26.1719,26.2394,3790426.0
2018-08-30 11:00:00,31.08,31.12,31.04,31.07,2648089.0,26.2394,26.2732,26.2056,26.231,2648089.0
2018-08-30 11:30:00,31.06,31.11,31.06,31.08,1665152.0,26.2225,26.2647,26.2225,26.2394,1665152.0
2018-08-30 12:00:00,31.09,31.11,31.07,31.11,1268781.0,26.2479,26.2647,26.231,26.2647,1268781.0
2018-08-30 12:30:00,31.11,31.12,31.08,31.09,1722702.0,26.2647,26.2732,26.2394,26.2479,1722702.0
2018-08-30 13:00:00,31.09,31.12,31.07,31.1,1368733.0,26.2479,26.2732,26.231,26.2563,1368733.0
2018-08-30 13:30:00,31.11,31.12,31.07,31.11,2023401.0,26.2647,26.2732,26.231,26.2647,2023401.0
2018-08-30 14:00:00,31.1,31.11,30.96,31.02,4210507.0,26.2563,26.2647,26.1381,26.1888,4210507.0
2018-08-30 14:30:00,31.02,31.09,31.02,31.04,2038060.0,26.1888,26.2479,26.1888,26.2056,2038060.0
2018-08-30 15:00:00,31.03,31.04,30.95,31.01,3295315.0,26.1972,26.2056,26.1297,26.1803,3295315.0
2018-08-30 15:30:00,31.01,31.04,30.96,31.0,6570687.0,26.1803,26.2056,26.1381,26.1719,6570687.0
2018-08-31 09:30:00,30.88,30.9,30.62,30.66,6629349.0,26.0706,26.0875,25.8511,25.8848,6629349.0
2018-08-31 10:00:00,30.66,30.86,30.64,30.76,5679657.0,25.8848,26.0537,25.8679,25.9693,5679657.0
2018-08-31 10:30:00,30.76,30.82,30.74,30.76,2079225.0,25.9693,26.0199,25.9524,25.9693,2079225.0
2018-08-31 11:00:00,30.75,30.8,30.7,30.72,1756780.0,25.9608,26.003,25.9186,25.9355,1756780.0
2018-08-31 11:30:00,30.72,30.75,30.69,30.71,1893381.0,25.9355,25.9608,25.9102,25.927,1893381.0
2018-08-31 12:00:00,30.71,30.77,30.68,30.77,1957371.0,25.927,25.9777,25.9017,25.9777,1957371.0
2018-08-31 12:30:00,30.77,30.81,30.72,30.8,1985472.0,25.9777,26.0115,25.9355,26.003,1985472.0
2018-08-31 13:00:00,30.8,30.83,30.78,30.83,1308147.0,26.003,26.0284,25.9861,26.0284,1308147.0
2018-08-31 13:30:00,30.83,30.88,30.81,30.85,2028759.0,26.0284,26.0706,26.0115,26.0452,2028759.0
2018-08-31 14:00:00,30.85,30.85,30.81,30.84,1397285.0,26.0452,26.0452,26.0115,26.0368,1397285.0
2018-08-31 14:30:00,30.83,30.87,30.81,30.84,2303173.0,26.0284,26.0621,26.0115,26.0368,2303173.0
2018-08-31 15:00:00,30.84,30.91,30.84,30.86,2643109.0,26.0368,26.0959,26.0368,26.0537,2643109.0
2018-08-31 15:30:00,30.87,30.95,30.86,30.92,8136778.0,26.0621,26.1297,26.0537,26.1043,8136778.0
2018-09-04 09:30:00,30.91,31.03,30.82,30.9,5981637.0,26.0959,26.1972,26.0199,26.0875,5981637.0
2018-09-04 10:00:00,30.9,31.1,30.89,30.98,6174029.0,26.0875,26.2563,26.079,26.155,6174029.0
2018-09-04 10:30:00,30.97,31.05,30.95,31.03,2616096.0,26.1466,26.2141,26.1297,26.1972,2616096.0
2018-09-04 11:00:00,31.02,31.07,31.0,31.01,2175852.0,26.1888,26.231,26.1719,26.1803,2175852.0
2018-09-04 11:30:00,31.01,31.07,30.99,31.01,2418842.0,26.1803,26.231,26.1634,26.1803,2418842.0
2018-09-04 12:00:00,31.01,31.03,30.97,31.02,2026942.0,26.1803,26.1972,26.1466,26.1888,2026942.0
2018-09-04 12:30:00,31.02,31.07,30.99,31.07,1656331.0,26.1888,26.231,26.1634,26.231,1656331.0
2018-09-04 13:00:00,31.07,31.09,31.02,31.07,1478340.0,26.231,26.2479,26.1888,26.231,1478340.0
2018-09-04 13:30:00,31.06,31.15,31.05,31.14,2438444.0,26.2225,26.2985,26.2141,26.2901,2438444.0
2018-09-04 14:00:00,31.13,31.15,31.1,31.13,1770397.0,26.2816,26.2985,26.2563,26.2816,1770397.0
2018-09-04 14:30:00,31.14,31.16,31.1,31.12,2398240.0,26.2901,26.307,26.2563,26.2732,2398240.0
2018-09-04 15:00:00,31.12,31.13,31.08,31.09,1910732.0,26.2732,26.2816,26.2394,26.2479,1910732.0
2018-09-04 15:30:00,31.09,31.15,31.02,31.14,6420541.0,26.2479,26.2985,26.1888,26.2901,6420541.0
2018-09-05 09:30:00,31.07,31.24,31.02,31.14,4933295.0,26.231,26.3745,26.1888,26.2901,4933295.0
2018-09-05 10:00:00,31.14,31.18,30.97,31.05,3171765.0,26.2901,26.3238,26.1466,26.2141,3171765.0
2018-09-05 10:30:00,31.04,31.13,30.97,31.1,3225890.0,26.2056,26.2816,26.1466,26.2563,3225890.0
2018-09-05 11:00:00,31.1,31.14,30.99,31.0,2312604.0,26.2563,26.2901,26.1634,26.1719,2312604.0
2018-09-05 11:30:00,31.0,31.05,30.97,31.0,2124915.0,26.1719,26.2141,26.1466,26.1719,2124915.0
2018-09-05 12:00:00,31.01,31.03,30.98,30.99,2114971.0,26.1803,26.1972,26.155,26.1634,2114971.0
2018-09-05 12:30:00,30.99,31.02,30.98,30.98,1809700.0,26.1634,26.1888,26.155,26.155,1809700.0
2018-09-05 13:00:00,30.98,31.1,30.98,31.09,2143666.0,26.155,26.2563,26.155,26.2479,2143666.0
2018-09-05 13:30:00,31.08,31.11,31.08,31.09,1620019.0,26.2394,26.2647,26.2394,26.2479,1620019.0
2018-09-05 14:00:00,31.09,31.11,31.05,31.06,1741351.0,26.2479,26.2647,26.2141,26.2225,1741351.0
2018-09-05 14:30:00,31.06,31.1,31.04,31.08,1867953.0,26.2225,26.2563,26.2056,26.2394,1867953.0
2018-09-05 15:00:00,31.08,31.13,31.07,31.12,2424556.0,26.2394,26.2816,26.231,26.2732,2424556.0
2018-09-05 15:30:00,31.11,31.2,31.1,31.18,7745953.0,26.2647,26.3407,26.2563,26.3238,7745953.0
2018-09-06 09:30:00,31.05,31.11,30.98,31.05,3855133.0,26.3416,26.3925,26.2822,26.3416,3855133.0
2018-09-06 10:00:00,31.05,31.06,30.98,31.06,2695121.0,26.3416,26.35,26.2822,26.35,2695121.0
2018-09-06 10:30:00,31.05,31.06,30.84,30.88,3963300.0,26.3416,26.35,26.1634,26.1973,3963300.0
2018-09-06 11:00:00,30.89,30.92,30.81,30.9,2692472.0,26.2058,26.2313,26.1379,26.2143,2692472.0
2018-09-06 11:30:00,30.9,30.95,30.83,30.85,2568888.0,26.2143,26.2567,26.1549,26.1719,2568888.0
2018-09-06 12:00:00,30.84,30.88,30.81,30.83,2089938.0,26.1634,26.1973,26.1379,26.1549,2089938.0
2018-09-06 12:30:00,30.82,30.87,30.8,30.8,2102785.0,26.1464,26.1888,26.1295,26.1295,2102785.0
2018-09-06 13:00:00,30.8,30.81,30.74,30.74,2876749.0,26.1295,26.1379,26.0786,26.0786,2876749.0
2018-09-06 13:30:00,30.74,30.84,30.73,30.79,1750945.0,26.0786,26.1634,26.0701,26.121,1750945.0
2018-09-06 14:00:00,30.79,30.85,30.79,30.83,1833771.0,26.121,26.1719,26.121,26.1549,1833771.0
2018-09-06 14:30:00,30.82,30.9,30.82,30.84,1765518.0,26.1464,26.2143,26.1464,26.1634,1765518.0
2018-09-06 15:00:00,30.85,30.92,30.84,30.86,1883703.0,26.1719,26.2313,26.1634,26.1804,1883703.0
2018-09-06 15:30:00,30.87,30.92,30.83,30.84,5559210.0,26.1888,26.2313,26.1549,26.1634,5559210.0
2018-09-07 09:30:00,31.0,31.12,30.84,30.85,7817289.0,26.2991,26.4009,26.1634,26.1719,7817289.0
2018-09-07 10:00:00,30.85,30.91,30.69,30.71,5250128.0,26.1719,26.2228,26.0361,26.0531,5250128.0
2018-09-07 10:30:00,30.71,30.76,30.63,30.75,2832771.0,26.0531,26.0955,25.9852,26.087,2832771.0
2018-09-07 11:00:00,30.75,30.86,30.73,30.85,2655687.0,26.087,26.1804,26.0701,26.1719,2655687.0
2018-09-07 11:30:00,30.85,30.94,30.82,30.9,2150456.0,26.1719,26.2482,26.1464,26.2143,2150456.0
2018-09-07 12:00:00,30.9,30.92,30.78,30.79,3014824.0,26.2143,26.2313,26.1125,26.121,3014824.0
2018-09-07 12:30:00,30.79,30.84,30.76,30.82,2047614.0,26.121,26.1634,26.0955,26.1464,2047614.0
2018-09-07 13:00:00,30.82,30.86,30.81,30.85,1259576.0,26.1464,26.1804,26.1379,26.1719,1259576.0
2018-09-07 13:30:00,30.85,30.87,30.83,30.84,1764630.0,26.1719,26.1888,26.1549,26.1634,1764630.0
2018-09-07 14:00:00,30.84,31.0,30.84,30.99,2594760.0,26.1634,26.2991,26.1634,26.2906,2594760.0
2018-09-07 14:30:00,30.99,31.0,30.95,30.99,1601023.0,26.2906,26.2991,26.2567,26.2906,1601023.0
2018-09-07 15:00:00,30.99,31.0,30.96,30.99,2253306.0,26.2906,26.2991,26.2652,26.2906,2253306.0
2018-09-07 15:30:00,30.99,31.0,30.86,30.87,6871416.0,26.2906,26.2991,26.1804,26.1888,6871416.0
2018-09-10 09:30:00,30.88,31.0,30.75,30.84,4079353.0,26.1973,26.2991,26.087,26.1634,4079353.0
2018-09-10 10:00:00,30.84,30.87,30.76,30.82,2674313.0,26.1634,26.1888,26.0955,26.1464,2674313.0
2018-09-10 10:30:00,30.83,30.89,30.79,30.87,2425450.0,26.1549,26.2058,26.121,26.1888,2425450.0
2018-09-10 11:00:00,30.87,30.91,30.84,30.91,1794705.0,26.1888,26.2228,26.1634,26.2228,1794705.0
2018-09-10 11:30:00,30.91,30.93,30.84,30.87,1666684.0,26.2228,26.2397,26.1634,26.1888,1666684.0
2018-09-10 12:00:00,30.88,30.88,30.81,30.82,1449826.0,26.1973,26.1973,26.1379,26.1464,1449826.0
2018-09-10 12:30:00,30.82,30.84,30.79,30.81,1096282.0,26.1464,26.1634,26.121,26.1379,1096282.0
2018-09-10 13:00:00,30.81,30.81,30.78,30.81,925498.0,26.1379,26.1379,26.1125,26.1379,925498.0
2018-09-10 13:30:00,30.81,30.83,30.78,30.79,1616500.0,26.1379,26.1549,26.1125,26.121,1616500.0
2018-09-10 14:00:00,30.79,30.85,30.78,30.85,1802476.0,26.121,26.1719,26.1125,26.1719,1802476.0
2018-09-10 14:30:00,30.85,30.86,30.8,30.82,1284317.0,26.1719,26.1804,26.1295,26.1464,1284317.0
2018-09-10 15:00:00,30.82,30.85,30.8,30.8,1862289.0,26.1464,26.1719,26.1295,26.1295,1862289.0
2018-09-10 15:30:00,30.8,30.87,30.8,30.83,4294190.0,26.1295,26.1888,26.1295,26.1549,4294190.0
2018-09-11 09:30:00,30.72,30.9,30.7,30.82,6225339.0,26.0616,26.2143,26.0446,26.1464,6225339.0
2018-09-11 10:00:00,30.82,30.83,30.76,30.81,3135890.0,26.1464,26.1549,26.0955,26.1379,3135890.0
2018-09-11 10:30:00,30.81,30.81,30.73,30.77,3189214.0,26.1379,26.1379,26.0701,26.104,3189214.0
2018-09-11 11:00:00,30.77,30.8,30.73,30.76,3540731.0,26.104,26.1295,26.0701,26.0955,3540731.0
2018-09-11 11:30:00,30.77,30.85,30.76,30.84,2647127.0,26.104,26.1719,26.0955,26.1634,2647127.0
2018-09-11 12:00:00,30.84,30.87,30.82,30.86,1680479.0,26.1634,26.1888,26.1464,26.1804,1680479.0
2018-09-11 12:30:00,30.86,30.9,30.85,30.89,1689632.0,26.1804,26.2143,26.1719,26.2058,1689632.0
2018-09-11 13:00:00,30.9,30.9,30.85,30.88,1951968.0,26.2143,26.2143,26.1719,26.1973,1951968.0
2018-09-11 13:30:00,30.88,30.89,30.83,30.85,1643053.0,26.1973,26.2058,26.1549,26.1719,1643053.0
2018-09-11 14:00:00,30.84,30.87,30.83,30.86,1842505.0,26.1634,26.1888,26.1549,26.1804,1842505.0
2018-09-11 14:30:00,30.86,30.87,30.83,30.85,1016205.0,26.1804,26.1888,26.1549,26.1719,1016205.0
2018-09-11 15:00:00,30.86,30.89,30.85,30.88,3040143.0,26.1804,26.2058,26.1719,26.1973,3040143.0
2018-09-11 15:30:00,30.87,30.9,30.84,30.85,10017517.0,26.1888,26.2143,26.1634,26.1719,10017517.0
2018-09-12 09:30:00,30.88,30.96,30.72,30.74,4714680.0,26.1973,26.2652,26.0616,26.0786,4714680.0
2018-09-12 10:00:00,30.74,30.77,30.56,30.57,5750460.0,26.0786,26.104,25.9259,25.9343,5750460.0
2018-09-12 10:30:00,30.56,30.6,30.5,30.55,4114550.0,25.9259,25.9598,25.875,25.9174,4114550.0
2018-09-12 11:00:00,30.55,30.65,30.5,30.63,5381579.0,25.9174,26.0022,25.875,25.9852,5381579.0
2018-09-12 11:30:00,30.63,30.68,30.46,30.48,2893138.0,25.9852,26.0277,25.841,25.858,2893138.0
2018-09-12 12:00:00,30.48,30.52,30.41,30.47,3189617.0,25.858,25.8919,25.7986,25.8495,3189617.0
2018-09-12 12:30:00,30.47,30.48,30.42,30.44,2890408.0,25.8495,25.858,25.8071,25.8241,2890408.0
2018-09-12 13:00:00,30.44,30.46,30.4,30.43,3422648.0,25.8241,25.841,25.7901,25.8156,3422648.0
2018-09-12 13:30:00,30.43,30.44,30.38,30.42,2187135.0,25.8156,25.8241,25.7732,25.8071,2187135.0
2018-09-12 14:00:00,30.42,30.5,30.39,30.47,2282434.0,25.8071,25.875,25.7816,25.8495,2282434.0
2018-09-12 14:30:00,30.46,30.48,30.41,30.42,1601327.0,25.841,25.858,25.7986,25.8071,1601327.0
2018-09-12 15:00:00,30.41,30.48,30.4,30.46,3014353.0,25.7986,25.858,25.7901,25.841,3014353.0
2018-09-12 15:30:00,30.46,30.49,30.4,30.42,9515901.0,25.841,25.8665,25.7901,25.8071,9515901.0
2018-09-13 09:30:00,30.52,30.67,30.48,30.55,5832233.0,25.8919,26.0192,25.858,25.9174,5832233.0
2018-09-13 10:00:00,30.55,30.63,30.44,30.45,5909667.0,25.9174,25.9852,25.8241,25.8325,5909667.0
2018-09-13 10:30:00,30.46,30.46,30.21,30.24,5588326.0,25.841,25.841,25.6289,25.6544,5588326.0
2018-09-13 11:00:00,30.24,30.31,30.15,30.17,3528963.0,25.6544,25.7138,25.578,25.595,3528963.0
2018-09-13 11:30:00,30.17,30.3,30.16,30.3,2780526.0,25.595,25.7053,25.5865,25.7053,2780526.0
2018-09-13 12:00:00,30.3,30.32,30.23,30.24,1984545.0,25.7053,25.7222,25.6459,25.6544,1984545.0
2018-09-13 12:30:00,30.24,30.25,30.19,30.21,2785291.0,25.6544,25.6629,25.612,25.6289,2785291.0
2018-09-13 13:00:00,30.21,30.27,30.15,30.21,3338285.0,25.6289,25.6798,25.578,25.6289,3338285.0
2018-09-13 13:30:00,30.22,30.24,30.16,30.16,2636607.0,25.6374,25.6544,25.5865,25.5865,2636607.0
2018-09-13 14:00:00,30.17,30.18,30.1,30.11,3027913.0,25.595,25.6035,25.5356,25.5441,3027913.0
2018-09-13 14:30:00,30.12,30.22,30.1,30.21,2015072.0,25.5526,25.6374,25.5356,25.6289,2015072.0
2018-09-13 15:00:00,30.22,30.26,30.18,30.21,4474201.0,25.6374,25.6713,25.6035,25.6289,4474201.0
2018-09-13 15:30:00,30.21,30.21,30.08,30.14,8104113.0,25.6289,25.6289,25.5186,25.5695,8104113.0
2018-09-14 09:30:00,30.13,30.39,30.11,30.28,4755230.0,25.5611,25.7816,25.5441,25.6883,4755230.0
2018-09-14 10:00:00,30.28,30.36,30.23,30.32,3490976.0,25.6883,25.7562,25.6459,25.7222,3490976.0
2018-09-14 10:30:00,30.32,30.34,30.27,30.31,2396951.0,25.7222,25.7392,25.6798,25.7138,2396951.0
2018-09-14 11:00:00,30.31,30.38,30.29,30.36,1716605.0,25.7138,25.7732,25.6968,25.7562,1716605.0
2018-09-14 11:30:00,30.36,30.38,30.33,30.36,1338479.0,25.7562,25.7732,25.7307,25.7562,1338479.0
2018-09-14 12:00:00,30.36,30.36,30.21,30.27,2772541.0,25.7562,25.7562,25.6289,25.6798,2772541.0
2018-09-14 12:30:00,30.27,30.28,30.23,30.24,1432875.0,25.6798,25.6883,25.6459,25.6544,1432875.0
2018-09-14 13:00:00,30.23,30.27,30.22,30.26,1143802.0,25.6459,25.6798,25.6374,25.6713,1143802.0
2018-09-14 13:30:00,30.26,30.31,30.25,30.3,1006327.0,25.6713,25.7138,25.6629,25.7053,1006327.0
2018-09-14 14:00:00,30.3,30.35,30.28,30.34,1483081.0,25.7053,25.7477,25.6883,25.7392,1483081.0
2018-09-14 14:30:00,30.34,30.35,30.3,30.35,1153553.0,25.7392,25.7477,25.7053,25.7477,1153553.0
2018-09-14 15:00:00,30.34,30.36,30.3,30.32,2108573.0,25.7392,25.7562,25.7053,25.7222,2108573.0
2018-09-14 15:30:00,30.32,30.37,30.31,30.36,3930499.0,25.7222,25.7647,25.7138,25.7562,3930499.0
2018-09-17 09:30:00,30.34,30.49,30.25,30.29,4151391.0,25.7392,25.8665,25.6629,25.6968,4151391.0
2018-09-17 10:00:00,30.29,30.3,30.2,30.22,2592915.0,25.6968,25.7053,25.6204,25.6374,2592915.0
2018-09-17 10:30:00,30.21,30.25,30.15,30.15,2041952.0,25.6289,25.6629,25.578,25.578,2041952.0
2018-09-17 11:00:00,30.15,30.27,30.15,30.24,2763168.0,25.578,25.6798,25.578,25.6544,2763168.0
2018-09-17 11:30:00,30.24,30.26,30.18,30.21,2375129.0,25.6544,25.6713,25.6035,25.6289,2375129.0
2018-09-17 12:00:00,30.21,30.24,30.17,30.21,1951299.0,25.6289,25.6544,25.595,25.6289,1951299.0
2018-09-17 12:30:00,30.21,30.22,30.16,30.2,1189693.0,25.6289,25.6374,25.5865,25.6204,1189693.0
2018-09-17 13:00:00,30.2,30.22,30.17,30.2,944106.0,25.6204,25.6374,25.595,25.6204,944106.0
2018-09-17 13:30:00,30.2,30.25,30.17,30.24,1383919.0,25.6204,25.6629,25.595,25.6544,1383919.0
2018-09-17 14:00:00,30.23,30.24,30.19,30.24,1418790.0,25.6459,25.6544,25.612,25.6544,1418790.0
2018-09-17 14:30:00,30.24,30.27,30.22,30.24,1692787.0,25.6544,25.6798,25.6374,25.6544,1692787.0
2018-09-17 15:00:00,30.24,30.26,30.22,30.22,2217361.0,25.6544,25.6713,25.6374,25.6374,2217361.0
2018-09-17 15:30:00,30.22,30.28,30.2,30.28,4682700.0,25.6374,25.6883,25.6204,25.6883,4682700.0
2018-09-18 09:30:00,30.33,30.4,30.14,30.18,6057692.0,25.7307,25.7901,25.5695,25.6035,6057692.0
2018-09-18 10:00:00,30.19,30.33,30.13,30.3,5006460.0,25.612,25.7307,25.5611,25.7053,5006460.0
2018-09-18 10:30:00,30.3,30.38,30.29,30.38,3617697.0,25.7053,25.7732,25.6968,25.7732,3617697.0
2018-09-18 11:00:00,30.38,30.4,30.33,30.37,2690889.0,25.7732,25.7901,25.7307,25.7647,2690889.0
2018-09-18 11:30:00,30.38,30.38,30.29,30.3,3197149.0,25.7732,25.7732,25.6968,25.7053,3197149.0
2018-09-18 12:00:00,30.31,30.35,30.28,30.29,1954587.0,25.7138,25.7477,25.6883,25.6968,1954587.0
2018-09-18 12:30:00,30.29,30.31,30.24,30.27,1856714.0,25.6968,25.7138,25.6544,25.6798,1856714.0
2018-09-18 13:00:00,30.27,30.29,30.21,30.21,1946268.0,25.6798,25.6968,25.6289,25.6289,1946268.0
2018-09-18 13:30:00,30.21,30.25,30.2,30.23,2061879.0,25.6289,25.6629,25.6204,25.6459,2061879.0
2018-09-18 14:00:00,30.23,30.24,30.21,30.22,1738232.0,25.6459,25.6544,25.6289,25.6374,1738232.0
2018-09-18 14:30:00,30.22,30.25,30.21,30.23,2506321.0,25.6374,25.6629,25.6289,25.6459,2506321.0
2018-09-18 15:00:00,30.23,30.25,30.22,30.23,2835586.0,25.6459,25.6629,25.6374,25.6459,2835586.0
2018-09-18 15:30:00,30.23,30.28,30.21,30.22,7481659.0,25.6459,25.6883,25.6289,25.6374,7481659.0
2018-09-19 09:30:00,30.13,30.55,30.13,30.55,9203832.0,25.5611,25.9174,25.5611,25.9174,9203832.0
2018-09-19 10:00:00,30.55,30.77,30.53,30.77,10568448.0,25.9174,26.104,25.9004,26.104,10568448.0
2018-09-19 10:30:00,30.76,30.97,30.76,30.91,8681268.0,26.0955,26.2737,26.0955,26.2228,8681268.0
2018-09-19 11:00:00,30.9,30.95,30.83,30.88,5793154.0,26.2143,26.2567,26.1549,26.1973,5793154.0
2018-09-19 11:30:00,30.88,30.9,30.83,30.86,4719965.0,26.1973,26.2143,26.1549,26.1804,4719965.0
2018-09-19 12:00:00,30.86,30.98,30.83,30.97,4404339.0,26.1804,26.2822,26.1549,26.2737,4404339.0
2018-09-19 12:30:00,30.96,31.04,30.95,31.04,3507091.0,26.2652,26.3331,26.2567,26.3331,3507091.0
2018-09-19 13:00:00,31.04,31.04,30.95,30.96,3349270.0,26.3331,26.3331,26.2567,26.2652,3349270.0
2018-09-19 13:30:00,30.96,31.07,30.96,31.07,2176224.0,26.2652,26.3585,26.2652,26.3585,2176224.0
2018-09-19 14:00:00,31.06,31.17,31.06,31.16,4598244.0,26.35,26.4434,26.35,26.4349,4598244.0
2018-09-19 14:30:00,31.15,31.2,31.14,31.18,3922788.0,26.4264,26.4688,26.4179,26.4518,3922788.0
2018-09-19 15:00:00,31.18,31.2,31.09,31.09,5021090.0,26.4518,26.4688,26.3755,26.3755,5021090.0
2018-09-19 15:30:00,31.09,31.14,31.0,31.01,12306050.0,26.3755,26.4179,26.2991,26.3076,12306050.0
2018-09-20 09:30:00,31.28,31.37,31.23,31.26,11242496.0,26.5367,26.613,26.4943,26.5197,11242496.0
2018-09-20 10:00:00,31.26,31.31,31.17,31.19,6145826.0,26.5197,26.5621,26.4434,26.4603,6145826.0
2018-09-20 10:30:00,31.18,31.27,31.14,31.26,4338648.0,26.4518,26.5282,26.4179,26.5197,4338648.0
2018-09-20 11:00:00,31.26,31.3,31.2,31.27,4065501.0,26.5197,26.5536,26.4688,26.5282,4065501.0
2018-09-20 11:30:00,31.28,31.3,31.23,31.28,4054826.0,26.5367,26.5536,26.4943,26.5367,4054826.0
2018-09-20 12:00:00,31.28,31.32,31.27,31.3,4831879.0,26.5367,26.5706,26.5282,26.5536,4831879.0
2018-09-20 12:30:00,31.3,31.34,31.3,31.34,4236045.0,26.5536,26.5876,26.5536,26.5876,4236045.0
2018-09-20 13:00:00,31.34,31.35,31.25,31.26,4307734.0,26.5876,26.5961,26.5112,26.5197,4307734.0
2018-09-20 13:30:00,31.26,31.32,31.25,31.31,2226827.0,26.5197,26.5706,26.5112,26.5621,2226827.0
2018-09-20 14:00:00,31.31,31.35,31.29,31.33,4978632.0,26.5621,26.5961,26.5452,26.5791,4978632.0
2018-09-20 14:30:00,31.34,31.36,31.3,31.34,6046448.0,26.5876,26.6045,26.5536,26.5876,6046448.0
2018-09-20 15:00:00,31.35,31.36,31.27,31.29,5151284.0,26.5961,26.6045,26.5282,26.5452,5151284.0
2018-09-20 15:30:00,31.28,31.3,31.17,31.19,13405667.0,26.5367,26.5536,26.4434,26.4603,13405667.0
2018-09-21 09:30:00,31.34,31.37,31.14,31.2,15469664.0,26.5876,26.613,26.4179,26.4688,15469664.0
2018-09-21 10:00:00,31.2,31.25,31.01,31.04,5356222.0,26.4688,26.5112,26.3076,26.3331,5356222.0
2018-09-21 10:30:00,31.04,31.1,30.97,31.05,4044042.0,26.3331,26.384,26.2737,26.3416,4044042.0
2018-09-21 11:00:00,31.05,31.11,31.04,31.08,1998667.0,26.3416,26.3925,26.3331,26.367,1998667.0
2018-09-21 11:30:00,31.08,31.14,31.07,31.13,1997096.0,26.367,26.4179,26.3585,26.4094,1997096.0
2018-09-21 12:00:00,31.13,31.14,31.0,31.01,1764871.0,26.4094,26.4179,26.2991,26.3076,1764871.0
2018-09-21 12:30:00,31.01,31.02,30.99,31.01,2258798.0,26.3076,26.3161,26.2906,26.3076,2258798.0
2018-09-21 13:00:00,31.01,31.04,30.99,31.03,1382117.0,26.3076,26.3331,26.2906,26.3246,1382117.0
2018-09-21 13:30:00,31.04,31.06,30.98,31.06,2246757.0,26.3331,26.35,26.2822,26.35,2246757.0
2018-09-21 14:00:00,31.06,31.08,31.03,31.07,1583446.0,26.35,26.367,26.3246,26.3585,1583446.0
2018-09-21 14:30:00,31.07,31.08,31.02,31.04,2032775.0,26.3585,26.367,26.3161,26.3331,2032775.0
2018-09-21 15:00:00,31.04,31.06,31.02,31.03,1995751.0,26.3331,26.35,26.3161,26.3246,1995751.0
2018-09-21 15:30:00,31.03,31.06,30.99,31.03,12499815.0,26.3246,26.35,26.2906,26.3246,12499815.0
2018-09-24 09:30:00,30.98,31.2,30.98,30.99,6911758.0,26.2822,26.4688,26.2822,26.2906,6911758.0
2018-09-24 10:00:00,31.0,31.0,30.83,30.86,4362733.0,26.2991,26.2991,26.1549,26.1804,4362733.0
2018-09-24 10:30:00,30.85,30.91,30.78,30.9,3062827.0,26.1719,26.2228,26.1125,26.2143,3062827.0
2018-09-24 11:00:00,30.9,30.91,30.75,30.81,2986779.0,26.2143,26.2228,26.087,26.1379,2986779.0
2018-09-24 11:30:00,30.81,30.85,30.74,30.74,2337013.0,26.1379,26.1719,26.0786,26.0786,2337013.0
2018-09-24 12:00:00,30.75,30.77,30.7,30.72,2057909.0,26.087,26.104,26.0446,26.0616,2057909.0
2018-09-24 12:30:00,30.71,30.72,30.67,30.69,2247572.0,26.0531,26.0616,26.0192,26.0361,2247572.0
2018-09-24 13:00:00,30.7,30.73,30.66,30.66,1618229.0,26.0446,26.0701,26.0107,26.0107,1618229.0
2018-09-24 13:30:00,30.66,30.71,30.66,30.69,1314289.0,26.0107,26.0531,26.0107,26.0361,1314289.0
2018-09-24 14:00:00,30.69,30.76,30.67,30.73,1735130.0,26.0361,26.0955,26.0192,26.0701,1735130.0
2018-09-24 14:30:00,30.74,30.75,30.69,30.7,1334109.0,26.0786,26.087,26.0361,26.0446,1334109.0
2018-09-24 15:00:00,30.69,30.77,30.68,30.71,1952398.0,26.0361,26.104,26.0277,26.0531,1952398.0
2018-09-24 15:30:00,30.71,30.77,30.7,30.75,5121729.0,26.0531,26.104,26.0446,26.087,5121729.0
2018-09-25 09:30:00,30.85,31.02,30.79,30.96,5889080.0,26.1719,26.3161,26.121,26.2652,5889080.0
2018-09-25 10:00:00,30.96,31.04,30.93,31.02,3862020.0,26.2652,26.3331,26.2397,26.3161,3862020.0
2018-09-25 10:30:00,31.02,31.03,30.83,30.84,3215635.0,26.3161,26.3246,26.1549,26.1634,3215635.0
2018-09-25 11:00:00,30.84,30.86,30.78,30.85,2380300.0,26.1634,26.1804,26.1125,26.1719,2380300.0
2018-09-25 11:30:00,30.84,30.86,30.79,30.81,1553423.0,26.1634,26.1804,26.121,26.1379,1553423.0
2018-09-25 12:00:00,30.8,30.86,30.79,30.82,1254411.0,26.1295,26.1804,26.121,26.1464,1254411.0
2018-09-25 12:30:00,30.82,30.83,30.77,30.77,1592085.0,26.1464,26.1549,26.104,26.104,1592085.0
2018-09-25 13:00:00,30.78,30.79,30.73,30.77,2387968.0,26.1125,26.121,26.0701,26.104,2387968.0
2018-09-25 13:30:00,30.76,30.78,30.66,30.68,2049139.0,26.0955,26.1125,26.0107,26.0277,2049139.0
2018-09-25 14:00:00,30.68,30.75,30.65,30.72,1932550.0,26.0277,26.087,26.0022,26.0616,1932550.0
2018-09-25 14:30:00,30.72,30.74,30.69,30.74,884311.0,26.0616,26.0786,26.0361,26.0786,884311.0
2018-09-25 15:00:00,30.74,30.78,30.71,30.77,1365748.0,26.0786,26.1125,26.0531,26.104,1365748.0
2018-09-25 15:30:00,30.77,30.77,30.6,30.67,5906760.0,26.104,26.104,25.9598,26.0192,5906760.0
2018-09-26 09:30:00,30.71,30.74,30.58,30.69,4248078.0,26.0531,26.0786,25.9428,26.0361,4248078.0
2018-09-26 10:00:00,30.69,30.7,30.56,30.63,3084786.0,26.0361,26.0446,25.9259,25.9852,3084786.0
2018-09-26 10:30:00,30.63,30.65,30.58,30.65,2296673.0,25.9852,26.0022,25.9428,26.0022,2296673.0
2018-09-26 11:00:00,30.64,30.65,30.59,30.59,1159197.0,25.9937,26.0022,25.9513,25.9513,1159197.0
2018-09-26 11:30:00,30.59,30.6,30.56,30.58,1397760.0,25.9513,25.9598,25.9259,25.9428,1397760.0
2018-09-26 12:00:00,30.58,30.58,30.55,30.55,1222972.0,25.9428,25.9428,25.9174,25.9174,1222972.0
2018-09-26 12:30:00,30.56,30.57,30.48,30.5,2799637.0,25.9259,25.9343,25.858,25.875,2799637.0
2018-09-26 13:00:00,30.5,30.51,30.46,30.5,1598586.0,25.875,25.8834,25.841,25.875,1598586.0
2018-09-26 13:30:00,30.49,30.55,30.47,30.55,2726190.0,25.8665,25.9174,25.8495,25.9174,2726190.0
2018-09-26 14:00:00,30.55,30.61,30.43,30.54,5900395.0,25.9174,25.9683,25.8156,25.9089,5900395.0
2018-09-26 14:30:00,30.54,30.54,30.4,30.41,4524876.0,25.9089,25.9089,25.7901,25.7986,4524876.0
2018-09-26 15:00:00,30.41,30.41,30.26,30.28,4672546.0,25.7986,25.7986,25.6713,25.6883,4672546.0
2018-09-26 15:30:00,30.27,30.28,30.06,30.14,12975902.0,25.6798,25.6883,25.5017,25.5695,12975902.0
2018-09-27 09:30:00,30.24,30.31,29.93,30.02,7179989.0,25.6544,25.7138,25.3914,25.4677,7179989.0
2018-09-27 10:00:00,30.03,30.13,30.01,30.11,3748498.0,25.4762,25.5611,25.4593,25.5441,3748498.0
2018-09-27 10:30:00,30.11,30.17,30.04,30.05,3966829.0,25.5441,25.595,25.4847,25.4932,3966829.0
2018-09-27 11:00:00,30.05,30.09,30.02,30.07,2208659.0,25.4932,25.5271,25.4677,25.5102,2208659.0
2018-09-27 11:30:00,30.07,30.14,30.02,30.14,2021838.0,25.5102,25.5695,25.4677,25.5695,2021838.0
2018-09-27 12:00:00,30.14,30.15,30.08,30.14,1678304.0,25.5695,25.578,25.5186,25.5695,1678304.0
2018-09-27 12:30:00,30.14,30.2,30.13,30.18,1910300.0,25.5695,25.6204,25.5611,25.6035,1910300.0
2018-09-27 13:00:00,30.17,30.19,30.09,30.14,1854268.0,25.595,25.612,25.5271,25.5695,1854268.0
2018-09-27 13:30:00,30.14,30.17,30.12,30.16,1154623.0,25.5695,25.595,25.5526,25.5865,1154623.0
2018-09-27 14:00:00,30.16,30.16,30.07,30.08,1348803.0,25.5865,25.5865,25.5102,25.5186,1348803.0
2018-09-27 14:30:00,30.08,30.1,30.03,30.04,1915651.0,25.5186,25.5356,25.4762,25.4847,1915651.0
2018-09-27 15:00:00,30.03,30.07,30.0,30.02,2568254.0,25.4762,25.5102,25.4508,25.4677,2568254.0
2018-09-27 15:30:00,30.01,30.02,29.93,29.95,8816272.0,25.4593,25.4677,25.3914,25.4084,8816272.0
2018-09-28 09:30:00,29.65,29.85,29.6,29.74,8438888.0,25.1538,25.3235,25.1114,25.2302,8438888.0
2018-09-28 10:00:00,29.74,29.79,29.65,29.75,5163293.0,25.2302,25.2726,25.1538,25.2387,5163293.0
2018-09-28 10:30:00,29.76,29.76,29.6,29.64,4162127.0,25.2472,25.2472,25.1114,25.1454,4162127.0
2018-09-28 11:00:00,29.64,29.78,29.62,29.66,3519572.0,25.1454,25.2641,25.1284,25.1623,3519572.0
2018-09-28 11:30:00,29.66,29.67,29.55,29.55,3476409.0,25.1623,25.1708,25.069,25.069,3476409.0
2018-09-28 12:00:00,29.55,29.66,29.54,29.63,3835366.0,25.069,25.1623,25.0605,25.1369,3835366.0
2018-09-28 12:30:00,29.62,29.66,29.58,29.59,2113294.0,25.1284,25.1623,25.0945,25.1029,2113294.0
2018-09-28 13:00:00,29.59,29.62,29.58,29.6,1009189.0,25.1029,25.1284,25.0945,25.1114,1009189.0
2018-09-28 13:30:00,29.59,29.65,29.59,29.64,1915929.0,25.1029,25.1538,25.1029,25.1454,1915929.0
2018-09-28 14:00:00,29.64,29.65,29.6,29.6,1715641.0,25.1454,25.1538,25.1114,25.1114,1715641.0
2018-09-28 14:30:00,29.6,29.61,29.53,29.53,1742851.0,25.1114,25.1199,25.052,25.052,1742851.0
2018-09-28 15:00:00,29.53,29.56,29.5,29.53,3485129.0,25.052,25.0775,25.0266,25.052,3485129.0
2018-09-28 15:30:00,29.53,29.53,29.42,29.46,14052313.0,25.052,25.052,24.9587,24.9927,14052313.0
2018-10-01 09:30:00,29.68,29.85,29.62,29.85,6877001.0,25.1793,25.3235,25.1284,25.3235,6877001.0
2018-10-01 10:00:00,29.85,29.94,29.8,29.81,4980714.0,25.3235,25.3999,25.2811,25.2896,4980714.0
2018-10-01 10:30:00,29.82,29.82,29.66,29.68,3692752.0,25.2981,25.2981,25.1623,25.1793,3692752.0
2018-10-01 11:00:00,29.68,29.77,29.65,29.67,3064734.0,25.1793,25.2557,25.1538,25.1708,3064734.0
2018-10-01 11:30:00,29.66,29.67,29.6,29.63,2578183.0,25.1623,25.1708,25.1114,25.1369,2578183.0
2018-10-01 12:00:00,29.63,29.65,29.58,29.64,2505846.0,25.1369,25.1538,25.0945,25.1454,2505846.0
2018-10-01 12:30:00,29.64,29.69,29.63,29.67,2062947.0,25.1454,25.1878,25.1369,25.1708,2062947.0
2018-10-01 13:00:00,29.68,29.72,29.65,29.68,1814775.0,25.1793,25.2132,25.1538,25.1793,1814775.0
2018-10-01 13:30:00,29.68,29.69,29.6,29.63,1668407.0,25.1793,25.1878,25.1114,25.1369,1668407.0
2018-10-01 14:00:00,29.63,29.66,29.6,29.65,1617012.0,25.1369,25.1623,25.1114,25.1538,1617012.0
2018-10-01 14:30:00,29.66,29.66,29.58,29.59,1831715.0,25.1623,25.1623,25.0945,25.1029,1831715.0
2018-10-01 15:00:00,29.6,29.62,29.55,29.58,3008504.0,25.1114,25.1284,25.069,25.0945,3008504.0
2018-10-01 15:30:00,29.58,29.66,29.54,29.66,5909325.0,25.0945,25.1623,25.0605,25.1623,5909325.0
2018-10-02 09:30:00,29.58,29.72,29.39,29.56,5637123.0,25.0945,25.2132,24.9333,25.0775,5637123.0
2018-10-02 10:00:00,29.57,29.57,29.35,29.39,4660592.0,25.086,25.086,24.8993,24.9333,4660592.0
2018-10-02 10:30:00,29.39,29.41,29.27,29.4,6095948.0,24.9333,24.9502,24.8315,24.9418,6095948.0
2018-10-02 11:00:00,29.4,29.48,29.37,29.41,3284074.0,24.9418,25.0096,24.9163,24.9502,3284074.0
2018-10-02 11:30:00,29.4,29.47,29.35,29.44,1727134.0,24.9418,25.0011,24.8993,24.9757,1727134.0
2018-10-02 12:00:00,29.44,29.46,29.4,29.42,1261588.0,24.9757,24.9927,24.9418,24.9587,1261588.0
2018-10-02 12:30:00,29.43,29.49,29.42,29.46,1807914.0,24.9672,25.0181,24.9587,24.9927,1807914.0
2018-10-02 13:00:00,29.45,29.5,29.43,29.45,1938459.0,24.9842,25.0266,24.9672,24.9842,1938459.0
2018-10-02 13:30:00,29.45,29.49,29.44,29.49,1118959.0,24.9842,25.0181,24.9757,25.0181,1118959.0
2018-10-02 14:00:00,29.49,29.54,29.48,29.54,1650507.0,25.0181,25.0605,25.0096,25.0605,1650507.0
2018-10-02 14:30:00,29.54,29.54,29.48,29.51,1114920.0,25.0605,25.0605,25.0096,25.0351,1114920.0
2018-10-02 15:00:00,29.5,29.52,29.46,29.5,1981010.0,25.0266,25.0436,24.9927,25.0266,1981010.0
2018-10-02 15:30:00,29.5,29.6,29.49,29.58,4969934.0,25.0266,25.1114,25.0181,25.0945,4969934.0
2018-10-03 09:30:00,29.8,29.92,29.72,29.74,5910577.0,25.2811,25.3829,25.2132,25.2302,5910577.0
2018-10-03 10:00:00,29.74,29.87,29.73,29.8,4268813.0,25.2302,25.3405,25.2217,25.2811,4268813.0
2018-10-03 10:30:00,29.8,29.9,29.79,29.86,3020084.0,25.2811,25.3659,25.2726,25.332,3020084.0
2018-10-03 11:00:00,29.86,29.87,29.78,29.86,2369404.0,25.332,25.3405,25.2641,25.332,2369404.0
2018-10-03 11:30:00,29.87,30.17,29.86,30.13,8504029.0,25.3405,25.595,25.332,25.5611,8504029.0
2018-10-03 12:00:00,30.13,30.15,30.02,30.07,3608891.0,25.5611,25.578,25.4677,25.5102,3608891.0
2018-10-03 12:30:00,30.07,30.14,30.07,30.11,2487540.0,25.5102,25.5695,25.5102,25.5441,2487540.0
2018-10-03 13:00:00,30.11,30.18,30.05,30.11,2568148.0,25.5441,25.6035,25.4932,25.5441,2568148.0
2018-10-03 13:30:00,30.11,30.15,30.09,30.14,2255797.0,25.5441,25.578,25.5271,25.5695,2255797.0
2018-10-03 14:00:00,30.14,30.15,30.09,30.11,2464350.0,25.5695,25.578,25.5271,25.5441,2464350.0
2018-10-03 14:30:00,30.11,30.12,29.94,30.03,4546987.0,25.5441,25.5526,25.3999,25.4762,4546987.0
2018-10-03 15:00:00,30.03,30.08,29.97,30.01,4040619.0,25.4762,25.5186,25.4253,25.4593,4040619.0
2018-10-03 15:30:00,30.02,30.07,30.0,30.01,6886910.0,25.4677,25.5102,25.4508,25.4593,6886910.0
2018-10-04 09:30:00,30.17,30.79,30.14,30.65,17214032.0,25.595,26.121,25.5695,26.0022,17214032.0
2018-10-04 10:00:00,30.64,30.72,30.47,30.5,8427022.0,25.9937,26.0616,25.8495,25.875,8427022.0
2018-10-04 10:30:00,30.49,30.67,30.46,30.59,5375752.0,25.8665,26.0192,25.841,25.9513,5375752.0
2018-10-04 11:00:00,30.58,30.69,30.44,30.45,5450908.0,25.9428,26.0361,25.8241,25.8325,5450908.0
2018-10-04 11:30:00,30.44,30.48,30.26,30.3,5506347.0,25.8241,25.858,25.6713,25.7053,5506347.0
2018-10-04 12:00:00,30.3,30.34,30.22,30.34,3797165.0,25.7053,25.7392,25.6374,25.7392,3797165.0
2018-10-04 12:30:00,30.33,30.44,30.31,30.35,2155966.0,25.7307,25.8241,25.7138,25.7477,2155966.0
2018-10-04 13:00:00,30.34,30.34,30.2,30.26,2045049.0,25.7392,25.7392,25.6204,25.6713,2045049.0
2018-10-04 13:30:00,30.26,30.31,30.17,30.25,2475091.0,25.6713,25.7138,25.595,25.6629,2475091.0
2018-10-04 14:00:00,30.26,30.3,30.18,30.29,2369544.0,25.6713,25.7053,25.6035,25.6968,2369544.0
2018-10-04 14:30:00,30.29,30.41,30.26,30.39,2412509.0,25.6968,25.7986,25.6713,25.7816,2412509.0
2018-10-04 15:00:00,30.38,30.44,30.36,30.41,3120444.0,25.7732,25.8241,25.7562,25.7986,3120444.0
2018-10-04 15:30:00,30.41,30.48,30.36,30.43,5775077.0,25.7986,25.858,25.7562,25.8156,5775077.0
2018-10-05 09:30:00,30.6,30.65,30.36,30.46,6460188.0,25.9598,26.0022,25.7562,25.841,6460188.0
2018-10-05 10:00:00,30.46,30.54,30.41,30.45,4046541.0,25.841,25.9089,25.7986,25.8325,4046541.0
2018-10-05 10:30:00,30.44,30.46,30.35,30.39,3097213.0,25.8241,25.841,25.7477,25.7816,3097213.0
2018-10-05 11:00:00,30.39,30.41,30.26,30.26,3127511.0,25.7816,25.7986,25.6713,25.6713,3127511.0
2018-10-05 11:30:00,30.27,30.27,30.13,30.16,4319483.0,25.6798,25.6798,25.5611,25.5865,4319483.0
2018-10-05 12:00:00,30.16,30.32,30.14,30.26,3293465.0,25.5865,25.7222,25.5695,25.6713,3293465.0
2018-10-05 12:30:00,30.26,30.27,30.12,30.15,2311621.0,25.6713,25.6798,25.5526,25.578,2311621.0
2018-10-05 13:00:00,30.15,30.19,30.08,30.12,2152430.0,25.578,25.612,25.5186,25.5526,2152430.0
2018-10-05 13:30:00,30.11,30.18,30.08,30.14,2323927.0,25.5441,25.6035,25.5186,25.5695,2323927.0
2018-10-05 14:00:00,30.14,30.16,30.05,30.08,1950241.0,25.5695,25.5865,25.4932,25.5186,1950241.0
2018-10-05 14:30:00,30.08,30.21,30.07,30.2,2987649.0,25.5186,25.6289,25.5102,25.6204,2987649.0
2018-10-05 15:00:00,30.2,30.24,30.11,30.13,2769197.0,25.6204,25.6544,25.5441,25.5611,2769197.0
2018-10-05 15:30:00,30.13,30.27,30.09,30.22,7619858.0,25.5611,25.6798,25.5271,25.6374,7619858.0
2018-10-08 09:30:00,30.05,30.25,29.99,30.12,6222964.0,25.4932,25.6629,25.4423,25.5526,6222964.0
2018-10-08 10:00:00,30.13,30.18,30.1,30.13,3409690.0,25.5611,25.6035,25.5356,25.5611,3409690.0
2018-10-08 10:30:00,30.13,30.17,30.03,30.07,2772874.0,25.5611,25.595,25.4762,25.5102,2772874.0
2018-10-08 11:00:00,30.06,30.09,29.98,30.02,2163787.0,25.5017,25.5271,25.4338,25.4677,2163787.0
2018-10-08 11:30:00,30.01,30.05,29.91,29.96,4579260.0,25.4593,25.4932,25.3744,25.4168,4579260.0
2018-10-08 12:00:00,29.96,30.17,29.93,30.15,2840126.0,25.4168,25.595,25.3914,25.578,2840126.0
2018-10-08 12:30:00,30.16,30.17,30.06,30.06,1649769.0,25.5865,25.595,25.5017,25.5017,1649769.0
2018-10-08 13:00:00,30.07,30.13,30.02,30.04,1862084.0,25.5102,25.5611,25.4677,25.4847,1862084.0
2018-10-08 13:30:00,30.04,30.15,30.03,30.15,1780291.0,25.4847,25.578,25.4762,25.578,1780291.0
2018-10-08 14:00:00,30.15,30.42,30.14,30.3,4198137.0,25.578,25.8071,25.5695,25.7053,4198137.0
2018-10-08 14:30:00,30.3,30.37,30.23,30.24,2019131.0,25.7053,25.7647,25.6459,25.6544,2019131.0
2018-10-08 15:00:00,30.24,30.37,30.22,30.33,2094265.0,25.6544,25.7647,25.6374,25.7307,2094265.0
2018-10-08 15:30:00,30.34,30.36,30.26,30.28,6509427.0,25.7392,25.7562,25.6713,25.6883,6509427.0
2018-10-09 09:30:00,30.03,30.14,29.87,30.07,8513824.0,25.4762,25.5695,25.3405,25.5102,8513824.0
2018-10-09 10:00:00,30.07,30.15,30.03,30.13,5076225.0,25.5102,25.578,25.4762,25.5611,5076225.0
2018-10-09 10:30:00,30.14,30.19,29.96,29.97,4808697.0,25.5695,25.612,25.4168,25.4253,4808697.0
2018-10-09 11:00:00,29.96,30.03,29.93,30.02,3300068.0,25.4168,25.4762,25.3914,25.4677,3300068.0
2018-10-09 11:30:00,30.02,30.14,30.0,30.14,4159700.0,25.4677,25.5695,25.4508,25.5695,4159700.0
2018-10-09 12:00:00,30.14,30.18,30.05,30.06,3277966.0,25.5695,25.6035,25.4932,25.5017,3277966.0
2018-10-09 12:30:00,30.05,30.08,29.97,30.07,3892021.0,25.4932,25.5186,25.4253,25.5102,3892021.0
2018-10-09 13:00:00,30.07,30.13,30.05,30.11,2153727.0,25.5102,25.5611,25.4932,25.5441,2153727.0
2018-10-09 13:30:00,30.1,30.11,30.06,30.06,1950169.0,25.5356,25.5441,25.5017,25.5017,1950169.0
2018-10-09 14:00:00,30.06,30.07,30.01,30.04,2415450.0,25.5017,25.5102,25.4593,25.4847,2415450.0
2018-10-09 14:30:00,30.04,30.06,30.0,30.0,2543153.0,25.4847,25.5017,25.4508,25.4508,2543153.0
2018-10-09 15:00:00,30.0,30.02,29.96,29.96,2711353.0,25.4508,25.4677,25.4168,25.4168,2711353.0
2018-10-09 15:30:00,29.96,30.01,29.93,29.97,7271738.0,25.4168,25.4593,25.3914,25.4253,7271738.0
2018-10-10 09:30:00,29.98,30.13,29.95,29.96,7005317.0,25.4338,25.5611,25.4084,25.4168,7005317.0
2018-10-10 10:00:00,29.96,30.09,29.87,30.07,7979824.0,25.4168,25.5271,25.3405,25.5102,7979824.0
2018-10-10 10:30:00,30.08,30.1,29.98,30.03,5076338.0,25.5186,25.5356,25.4338,25.4762,5076338.0
2018-10-10 11:00:00,30.03,30.05,29.8,29.93,5682672.0,25.4762,25.4932,25.2811,25.3914,5682672.0
2018-10-10 11:30:00,29.93,29.94,29.82,29.89,3514562.0,25.3914,25.3999,25.2981,25.3575,3514562.0
2018-10-10 12:00:00,29.88,29.89,29.78,29.79,3175533.0,25.349,25.3575,25.2641,25.2726,3175533.0
2018-10-10 12:30:00,29.79,29.85,29.73,29.78,2916745.0,25.2726,25.3235,25.2217,25.2641,2916745.0
2018-10-10 13:00:00,29.78,29.94,29.68,29.86,3565373.0,25.2641,25.3999,25.1793,25.332,3565373.0
2018-10-10 13:30:00,29.85,29.9,29.8,29.85,2838011.0,25.3235,25.3659,25.2811,25.3235,2838011.0
2018-10-10 14:00:00,29.85,29.86,29.63,29.69,4455416.0,25.3235,25.332,25.1369,25.1878,4455416.0
2018-10-10 14:30:00,29.69,29.72,29.58,29.64,4179514.0,25.1878,25.2132,25.0945,25.1454,4179514.0
2018-10-10 15:00:00,29.65,29.65,29.45,29.57,7466172.0,25.1538,25.1538,24.9842,25.086,7466172.0
2018-10-10 15:30:00,29.57,29.58,29.21,29.23,16166584.0,25.086,25.0945,24.7806,24.7975,16166584.0
2018-10-11 09:30:00,28.89,29.25,28.81,29.23,11794041.0,24.5091,24.8145,24.4412,24.7975,11794041.0
2018-10-11 10:00:00,29.23,29.23,28.96,29.04,5545177.0,24.7975,24.7975,24.5685,24.6363,5545177.0
2018-10-11 10:30:00,29.04,29.1,28.84,28.84,5498935.0,24.6363,24.6873,24.4667,24.4667,5498935.0
2018-10-11 11:00:00,28.85,28.88,28.57,28.77,8699463.0,24.4752,24.5006,24.2376,24.4073,8699463.0
2018-10-11 11:30:00,28.78,28.87,28.7,28.8,6457856.0,24.4158,24.4921,24.3479,24.4327,6457856.0
2018-10-11 12:00:00,28.81,29.03,28.76,28.96,5184995.0,24.4412,24.6279,24.3988,24.5685,5184995.0
2018-10-11 12:30:00,28.95,28.99,28.81,28.83,3392551.0,24.56,24.5939,24.4412,24.4582,3392551.0
2018-10-11 13:00:00,28.83,28.9,28.73,28.8,3706519.0,24.4582,24.5176,24.3734,24.4327,3706519.0
2018-10-11 13:30:00,28.79,28.84,28.67,28.79,3614331.0,24.4243,24.4667,24.3225,24.4243,3614331.0
2018-10-11 14:00:00,28.79,28.83,28.64,28.67,4650387.0,24.4243,24.4582,24.297,24.3225,4650387.0
2018-10-11 14:30:00,28.67,28.68,28.26,28.41,12919566.0,24.3225,24.3309,23.9746,24.1019,12919566.0
2018-10-11 15:00:00,28.41,28.71,28.31,28.56,11415819.0,24.1019,24.3564,24.017,24.2291,11415819.0
2018-10-11 15:30:00,28.55,28.6,28.35,28.35,17017320.0,24.2207,24.2631,24.051,24.051,17017320.0
2018-10-12 09:30:00,28.99,29.04,28.54,28.71,13079971.0,24.5939,24.6363,24.2122,24.3564,13079971.0
2018-10-12 10:00:00,28.71,28.77,28.18,28.18,10056365.0,24.3564,24.4073,23.9068,23.9068,10056365.0
2018-10-12 10:30:00,28.19,28.5,28.12,28.44,8862848.0,23.9152,24.1782,23.8559,24.1273,8862848.0
2018-10-12 11:00:00,28.44,28.48,28.28,28.33,4860110.0,24.1273,24.1613,23.9916,24.034,4860110.0
2018-10-12 11:30:00,28.33,28.39,28.22,28.31,3629151.0,24.034,24.0849,23.9407,24.017,3629151.0
2018-10-12 12:00:00,28.32,28.32,28.21,28.26,2903704.0,24.0255,24.0255,23.9322,23.9746,2903704.0
2018-10-12 12:30:00,28.26,28.27,27.73,27.93,8035568.0,23.9746,23.9831,23.525,23.6947,8035568.0
2018-10-12 13:00:00,27.94,28.12,27.84,27.95,5168197.0,23.7032,23.8559,23.6183,23.7116,5168197.0
2018-10-12 13:30:00,27.95,28.14,27.88,28.05,3352386.0,23.7116,23.8728,23.6523,23.7965,3352386.0
2018-10-12 14:00:00,28.04,28.09,27.93,28.03,3630835.0,23.788,23.8304,23.6947,23.7795,3630835.0
2018-10-12 14:30:00,28.03,28.18,27.91,28.16,5545402.0,23.7795,23.9068,23.6777,23.8898,5545402.0
2018-10-12 15:00:00,28.17,28.34,28.06,28.33,8660841.0,23.8983,24.0425,23.805,24.034,8660841.0
2018-10-12 15:30:00,28.33,28.59,28.26,28.43,15891650.0,24.034,24.2546,23.9746,24.1189,15891650.0
2018-10-15 09:30:00,28.49,28.62,27.92,27.95,15300086.0,24.1698,24.28,23.6862,23.7116,15300086.0
2018-10-15 10:00:00,27.95,28.01,27.76,27.86,9000971.0,23.7116,23.7625,23.5504,23.6353,9000971.0
2018-10-15 10:30:00,27.87,27.92,27.66,27.77,9843019.0,23.6438,23.6862,23.4656,23.5589,9843019.0
2018-10-15 11:00:00,27.78,27.95,27.64,27.93,8064333.0,23.5674,23.7116,23.4486,23.6947,8064333.0
2018-10-15 11:30:00,27.93,28.04,27.74,27.77,5940251.0,23.6947,23.788,23.5335,23.5589,5940251.0
2018-10-15 12:00:00,27.77,27.99,27.64,27.96,8667217.0,23.5589,23.7456,23.4486,23.7201,8667217.0
2018-10-15 12:30:00,27.96,28.05,27.92,27.95,5922943.0,23.7201,23.7965,23.6862,23.7116,5922943.0
2018-10-15 13:00:00,27.95,28.11,27.93,27.96,4385868.0,23.7116,23.8474,23.6947,23.7201,4385868.0
2018-10-15 13:30:00,27.96,28.13,27.95,28.11,3540770.0,23.7201,23.8643,23.7116,23.8474,3540770.0
2018-10-15 14:00:00,28.12,28.22,28.0,28.03,6306667.0,23.8559,23.9407,23.7541,23.7795,6306667.0
2018-10-15 14:30:00,28.03,28.34,28.01,28.31,6087159.0,23.7795,24.0425,23.7625,24.017,6087159.0
2018-10-15 15:00:00,28.3,28.39,28.16,28.21,7991798.0,24.0086,24.0849,23.8898,23.9322,7991798.0
2018-10-15 15:30:00,28.21,28.21,27.92,27.92,12734214.0,23.9322,23.9322,23.6862,23.6862,12734214.0
2018-10-16 09:30:00,28.24,28.33,27.9,28.05,14714596.0,23.9577,24.034,23.6692,23.7965,14714596.0
2018-10-16 10:00:00,28.05,28.13,27.97,28.0,11655916.0,23.7965,23.8643,23.7286,23.7541,11655916.0
2018-10-16 10:30:00,27.99,28.24,27.97,28.21,8169939.0,23.7456,23.9577,23.7286,23.9322,8169939.0
2018-10-16 11:00:00,28.21,28.27,28.19,28.26,5121707.0,23.9322,23.9831,23.9152,23.9746,5121707.0
2018-10-16 11:30:00,28.26,28.26,28.14,28.18,4493725.0,23.9746,23.9746,23.8728,23.9068,4493725.0
2018-10-16 12:00:00,28.19,28.28,28.17,28.26,3454121.0,23.9152,23.9916,23.8983,23.9746,3454121.0
2018-10-16 12:30:00,28.26,28.42,28.22,28.38,3720982.0,23.9746,24.1104,23.9407,24.0764,3720982.0
2018-10-16 13:00:00,28.37,28.39,28.28,28.37,3252067.0,24.0679,24.0849,23.9916,24.0679,3252067.0
2018-10-16 13:30:00,28.38,28.45,28.36,28.39,3289607.0,24.0764,24.1358,24.0595,24.0849,3289607.0
2018-10-16 14:00:00,28.39,28.51,28.38,28.5,3637728.0,24.0849,24.1867,24.0764,24.1782,3637728.0
2018-10-16 14:30:00,28.51,28.57,28.46,28.5,4155664.0,24.1867,24.2376,24.1443,24.1782,4155664.0
2018-10-16 15:00:00,28.5,28.54,28.42,28.44,4272337.0,24.1782,24.2122,24.1104,24.1273,4272337.0
2018-10-16 15:30:00,28.45,28.58,28.4,28.53,11134027.0,24.1358,24.2461,24.0934,24.2037,11134027.0
2018-10-17 09:30:00,28.37,28.38,28.16,28.27,9250419.0,24.0679,24.0764,23.8898,23.9831,9250419.0
2018-10-17 10:00:00,28.26,28.38,28.2,28.37,5022226.0,23.9746,24.0764,23.9237,24.0679,5022226.0
2018-10-17 10:30:00,28.36,28.46,28.23,28.4,4517648.0,24.0595,24.1443,23.9492,24.0934,4517648.0
2018-10-17 11:00:00,28.4,28.67,28.36,28.67,5025435.0,24.0934,24.3225,24.0595,24.3225,5025435.0
2018-10-17 11:30:00,28.67,28.85,28.64,28.83,6040438.0,24.3225,24.4752,24.297,24.4582,6040438.0
2018-10-17 12:00:00,28.84,29.08,28.82,29.0,6372423.0,24.4667,24.6703,24.4497,24.6024,6372423.0
2018-10-17 12:30:00,28.99,29.19,28.94,29.17,5979535.0,24.5939,24.7636,24.5515,24.7466,5979535.0
2018-10-17 13:00:00,29.18,29.19,28.99,29.03,3732982.0,24.7551,24.7636,24.5939,24.6279,3732982.0
2018-10-17 13:30:00,29.02,29.11,29.0,29.07,3296571.0,24.6194,24.6957,24.6024,24.6618,3296571.0
2018-10-17 14:00:00,29.07,29.11,28.91,28.95,4604204.0,24.6618,24.6957,24.5261,24.56,4604204.0
2018-10-17 14:30:00,28.95,29.02,28.89,28.95,4742527.0,24.56,24.6194,24.5091,24.56,4742527.0
2018-10-17 15:00:00,28.95,28.99,28.88,28.93,4117737.0,24.56,24.5939,24.5006,24.543,4117737.0
2018-10-17 15:30:00,28.93,28.94,28.75,28.92,8837123.0,24.543,24.5515,24.3903,24.5345,8837123.0
2018-10-18 09:30:00,28.67,28.87,28.59,28.74,5960440.0,24.3225,24.4921,24.2546,24.3818,5960440.0
2018-10-18 10:00:00,28.74,28.83,28.66,28.82,5206599.0,24.3818,24.4582,24.314,24.4497,5206599.0
2018-10-18 10:30:00,28.81,28.9,28.78,28.8,3442201.0,24.4412,24.5176,24.4158,24.4327,3442201.0
2018-10-18 11:00:00,28.8,28.81,28.56,28.6,4022184.0,24.4327,24.4412,24.2291,24.2631,4022184.0
2018-10-18 11:30:00,28.6,28.62,28.27,28.32,6382371.0,24.2631,24.28,23.9831,24.0255,6382371.0
2018-10-18 12:00:00,28.31,28.52,28.26,28.45,4334057.0,24.017,24.1952,23.9746,24.1358,4334057.0
2018-10-18 12:30:00,28.45,28.51,28.38,28.46,2771529.0,24.1358,24.1867,24.0764,24.1443,2771529.0
2018-10-18 13:00:00,28.45,28.52,28.27,28.3,4088270.0,24.1358,24.1952,23.9831,24.0086,4088270.0
2018-10-18 13:30:00,28.3,28.36,28.17,28.23,5697508.0,24.0086,24.0595,23.8983,23.9492,5697508.0
2018-10-18 14:00:00,28.22,28.37,28.21,28.28,4752682.0,23.9407,24.0679,23.9322,23.9916,4752682.0
2018-10-18 14:30:00,28.27,28.36,28.2,28.24,5104663.0,23.9831,24.0595,23.9237,23.9577,5104663.0
2018-10-18 15:00:00,28.24,28.32,28.14,28.27,5902300.0,23.9577,24.0255,23.8728,23.9831,5902300.0
2018-10-18 15:30:00,28.27,28.32,28.14,28.26,12664829.0,23.9831,24.0255,23.8728,23.9746,12664829.0
2018-10-19 09:30:00,28.14,28.45,27.97,28.44,10433797.0,23.8728,24.1358,23.7286,24.1273,10433797.0
2018-10-19 10:00:00,28.45,28.48,28.28,28.33,4990145.0,24.1358,24.1613,23.9916,24.034,4990145.0
2018-10-19 10:30:00,28.33,28.47,28.31,28.47,4715366.0,24.034,24.1528,24.017,24.1528,4715366.0
2018-10-19 11:00:00,28.46,28.52,28.41,28.44,4246433.0,24.1443,24.1952,24.1019,24.1273,4246433.0
2018-10-19 11:30:00,28.44,28.48,28.38,28.47,3714647.0,24.1273,24.1613,24.0764,24.1528,3714647.0
2018-10-19 12:00:00,28.46,28.5,28.35,28.35,3628185.0,24.1443,24.1782,24.051,24.051,3628185.0
2018-10-19 12:30:00,28.36,28.43,28.3,28.36,2908117.0,24.0595,24.1189,24.0086,24.0595,2908117.0
2018-10-19 13:00:00,28.37,28.47,28.29,28.43,2928531.0,24.0679,24.1528,24.0001,24.1189,2928531.0
2018-10-19 13:30:00,28.44,28.46,28.37,28.39,1944899.0,24.1273,24.1443,24.0679,24.0849,1944899.0
2018-10-19 14:00:00,28.38,28.39,28.21,28.28,3223675.0,24.0764,24.0849,23.9322,23.9916,3223675.0
2018-10-19 14:30:00,28.28,28.35,28.25,28.33,2444234.0,23.9916,24.051,23.9661,24.034,2444234.0
2018-10-19 15:00:00,28.33,28.38,28.24,28.37,3591136.0,24.034,24.0764,23.9577,24.0679,3591136.0
2018-10-19 15:30:00,28.37,28.42,28.27,28.31,6925023.0,24.0679,24.1104,23.9831,24.017,6925023.0
2018-10-22 09:30:00,28.32,28.35,27.92,27.95,8139426.0,24.0255,24.051,23.6862,23.7116,8139426.0
2018-10-22 10:00:00,27.95,27.96,27.66,27.71,7920814.0,23.7116,23.7201,23.4656,23.508,7920814.0
2018-10-22 10:30:00,27.71,27.91,27.71,27.89,3687817.0,23.508,23.6777,23.508,23.6607,3687817.0
2018-10-22 11:00:00,27.88,27.94,27.77,27.89,4384697.0,23.6523,23.7032,23.5589,23.6607,4384697.0
2018-10-22 11:30:00,27.89,27.94,27.66,27.69,4490462.0,23.6607,23.7032,23.4656,23.4911,4490462.0
2018-10-22 12:00:00,27.7,27.74,27.54,27.6,4157789.0,23.4995,23.5335,23.3638,23.4147,4157789.0
2018-10-22 12:30:00,27.6,27.63,27.53,27.59,3195556.0,23.4147,23.4402,23.3553,23.4062,3195556.0
2018-10-22 13:00:00,27.58,27.72,27.58,27.64,2367291.0,23.3977,23.5165,23.3977,23.4486,2367291.0
2018-10-22 13:30:00,27.65,27.69,27.57,27.58,2044979.0,23.4571,23.4911,23.3893,23.3977,2044979.0
2018-10-22 14:00:00,27.58,27.59,27.46,27.48,5222351.0,23.3977,23.4062,23.2959,23.3129,5222351.0
2018-10-22 14:30:00,27.48,27.49,27.33,27.39,8402482.0,23.3129,23.3214,23.1857,23.2366,8402482.0
2018-10-22 15:00:00,27.39,27.46,27.36,27.4,8176386.0,23.2366,23.2959,23.2111,23.245,8176386.0
2018-10-22 15:30:00,27.4,27.46,27.31,27.36,15526045.0,23.245,23.2959,23.1687,23.2111,15526045.0
2018-10-23 09:30:00,26.39,26.92,26.1,26.77,16350452.0,22.3882,22.8378,22.1422,22.7106,16350452.0
2018-10-23 10:00:00,26.77,26.86,26.37,26.41,12777822.0,22.7106,22.7869,22.3712,22.4052,12777822.0
2018-10-23 10:30:00,26.41,26.79,26.22,26.79,12181914.0,22.4052,22.7275,22.244,22.7275,12181914.0
2018-10-23 11:00:00,26.78,27.07,26.71,27.04,7915626.0,22.7191,22.9651,22.6597,22.9396,7915626.0
2018-10-23 11:30:00,27.04,27.07,26.78,26.78,5761726.0,22.9396,22.9651,22.7191,22.7191,5761726.0
2018-10-23 12:00:00,26.78,26.94,26.76,26.9,3742498.0,22.7191,22.8548,22.7021,22.8209,3742498.0
2018-10-23 12:30:00,26.89,26.99,26.88,26.9,3983556.0,22.8124,22.8972,22.8039,22.8209,3983556.0
2018-10-23 13:00:00,26.91,27.09,26.88,26.97,4282759.0,22.8293,22.982,22.8039,22.8802,4282759.0
2018-10-23 13:30:00,26.97,27.01,26.77,26.8,5094855.0,22.8802,22.9142,22.7106,22.736,5094855.0
2018-10-23 14:00:00,26.8,27.03,26.79,27.0,3892999.0,22.736,22.9311,22.7275,22.9057,3892999.0
2018-10-23 14:30:00,27.0,27.2,26.98,27.17,4776601.0,22.9057,23.0754,22.8887,23.0499,4776601.0
2018-10-23 15:00:00,27.16,27.19,27.04,27.07,5285975.0,23.0414,23.0669,22.9396,22.9651,5285975.0
2018-10-23 15:30:00,27.07,27.16,26.97,27.01,8528891.0,22.9651,23.0414,22.8802,22.9142,8528891.0
2018-10-24 09:30:00,26.86,26.9,26.6,26.68,8074813.0,22.7869,22.8209,22.5664,22.6342,8074813.0
2018-10-24 10:00:00,26.68,26.76,26.59,26.68,5905231.0,22.6342,22.7021,22.5579,22.6342,5905231.0
2018-10-24 10:30:00,26.68,26.77,26.51,26.52,5416126.0,22.6342,22.7106,22.49,22.4985,5416126.0
2018-10-24 11:00:00,26.52,26.56,26.41,26.48,7164307.0,22.4985,22.5324,22.4052,22.4646,7164307.0
2018-10-24 11:30:00,26.48,26.67,26.41,26.64,5093989.0,22.4646,22.6257,22.4052,22.6003,5093989.0
2018-10-24 12:00:00,26.64,26.65,26.53,26.55,3108318.0,22.6003,22.6088,22.507,22.5239,3108318.0
2018-10-24 12:30:00,26.55,26.57,26.45,26.5,3115383.0,22.5239,22.5409,22.4391,22.4815,3115383.0
2018-10-24 13:00:00,26.5,26.5,26.36,26.41,4766825.0,22.4815,22.4815,22.3627,22.4052,4766825.0
2018-10-24 13:30:00,26.41,26.52,26.34,26.42,3558829.0,22.4052,22.4985,22.3458,22.4136,3558829.0
2018-10-24 14:00:00,26.42,26.56,26.33,26.55,5280839.0,22.4136,22.5324,22.3373,22.5239,5280839.0
2018-10-24 14:30:00,26.55,26.57,26.41,26.43,3767657.0,22.5239,22.5409,22.4052,22.4221,3767657.0
2018-10-24 15:00:00,26.43,26.43,26.22,26.23,6222915.0,22.4221,22.4221,22.244,22.2525,6222915.0
2018-10-24 15:30:00,26.23,26.4,26.08,26.19,14330047.0,22.2525,22.3967,22.1252,22.2185,14330047.0
2018-10-25 09:30:00,26.38,26.63,26.18,26.54,8756635.0,22.3797,22.5918,22.21,22.5155,8756635.0
2018-10-25 10:00:00,26.53,26.66,26.44,26.58,5213172.0,22.507,22.6173,22.4306,22.5494,5213172.0
2018-10-25 10:30:00,26.59,26.78,26.56,26.66,6214162.0,22.5579,22.7191,22.5324,22.6173,6214162.0
2018-10-25 11:00:00,26.66,26.83,26.56,26.82,4363926.0,22.6173,22.7615,22.5324,22.753,4363926.0
2018-10-25 11:30:00,26.81,26.87,26.67,26.74,3989945.0,22.7445,22.7954,22.6257,22.6851,3989945.0
2018-10-25 12:00:00,26.74,26.75,26.6,26.6,3030775.0,22.6851,22.6936,22.5664,22.5664,3030775.0
2018-10-25 12:30:00,26.6,26.71,26.58,26.71,3733572.0,22.5664,22.6597,22.5494,22.6597,3733572.0
2018-10-25 13:00:00,26.71,26.74,26.52,26.67,2599782.0,22.6597,22.6851,22.4985,22.6257,2599782.0
2018-10-25 13:30:00,26.67,26.77,26.65,26.7,3176634.0,22.6257,22.7106,22.6088,22.6512,3176634.0
2018-10-25 14:00:00,26.71,26.84,26.67,26.82,2760970.0,22.6597,22.77,22.6257,22.753,2760970.0
2018-10-25 14:30:00,26.82,26.91,26.81,26.88,3194500.0,22.753,22.8293,22.7445,22.8039,3194500.0
2018-10-25 15:00:00,26.89,26.93,26.82,26.86,4078844.0,22.8124,22.8463,22.753,22.7869,4078844.0
2018-10-25 15:30:00,26.86,26.89,26.57,26.6,10166453.0,22.7869,22.8124,22.5409,22.5664,10166453.0
2018-10-26 09:30:00,26.32,26.38,26.14,26.29,9218725.0,22.3288,22.3797,22.1761,22.3034,9218725.0
2018-10-26 10:00:00,26.29,26.3,26.05,26.14,7533710.0,22.3034,22.3118,22.0998,22.1761,7533710.0
2018-10-26 10:30:00,26.14,26.15,25.89,25.91,7697972.0,22.1761,22.1846,21.964,21.981,7697972.0
2018-10-26 11:00:00,25.9,26.22,25.88,26.19,7090965.0,21.9725,22.244,21.9555,22.2185,7090965.0
2018-10-26 11:30:00,26.19,26.33,26.12,26.12,5304137.0,22.2185,22.3373,22.1591,22.1591,5304137.0
2018-10-26 12:00:00,26.12,26.38,26.11,26.31,5151427.0,22.1591,22.3797,22.1507,22.3203,5151427.0
2018-10-26 12:30:00,26.31,26.5,26.29,26.38,4525865.0,22.3203,22.4815,22.3034,22.3797,4525865.0
2018-10-26 13:00:00,26.38,26.53,26.38,26.4,5028992.0,22.3797,22.507,22.3797,22.3967,5028992.0
2018-10-26 13:30:00,26.4,26.53,26.3,26.5,3286640.0,22.3967,22.507,22.3118,22.4815,3286640.0
2018-10-26 14:00:00,26.5,26.52,26.32,26.42,3708178.0,22.4815,22.4985,22.3288,22.4136,3708178.0
2018-10-26 14:30:00,26.41,26.51,26.24,26.28,4511317.0,22.4052,22.49,22.2609,22.2949,4511317.0
2018-10-26 15:00:00,26.28,26.49,26.18,26.45,7633515.0,22.2949,22.473,22.21,22.4391,7633515.0
2018-10-26 15:30:00,26.45,26.58,26.3,26.38,12407731.0,22.4391,22.5494,22.3118,22.3797,12407731.0
2018-10-29 09:30:00,26.69,27.01,26.65,26.95,8280431.0,22.6427,22.9142,22.6088,22.8633,8280431.0
2018-10-29 10:00:00,26.96,27.14,26.95,27.1,6382661.0,22.8718,23.0245,22.8633,22.9905,6382661.0
2018-10-29 10:30:00,27.11,27.18,27.03,27.12,5599170.0,22.999,23.0584,22.9311,23.0075,5599170.0
2018-10-29 11:00:00,27.13,27.17,26.92,27.0,4535618.0,23.016,23.0499,22.8378,22.9057,4535618.0
2018-10-29 11:30:00,27.0,27.15,26.98,27.03,4147064.0,22.9057,23.033,22.8887,22.9311,4147064.0
2018-10-29 12:00:00,27.04,27.06,26.91,27.0,4687259.0,22.9396,22.9566,22.8293,22.9057,4687259.0
2018-10-29 12:30:00,27.0,27.07,26.9,26.93,3304059.0,22.9057,22.9651,22.8209,22.8463,3304059.0
2018-10-29 13:00:00,26.93,27.05,26.91,26.95,2876037.0,22.8463,22.9481,22.8293,22.8633,2876037.0
2018-10-29 13:30:00,26.94,27.08,26.94,26.98,2842904.0,22.8548,22.9736,22.8548,22.8887,2842904.0
2018-10-29 14:00:00,26.98,26.99,26.78,26.82,4489170.0,22.8887,22.8972,22.7191,22.753,4489170.0
2018-10-29 14:30:00,26.83,26.89,26.7,26.73,4261777.0,22.7615,22.8124,22.6512,22.6766,4261777.0
2018-10-29 15:00:00,26.73,26.73,26.45,26.56,6728582.0,22.6766,22.6766,22.4391,22.5324,6728582.0
2018-10-29 15:30:00,26.55,26.65,26.29,26.61,12952032.0,22.5239,22.6088,22.3034,22.5748,12952032.0
2018-10-30 09:30:00,26.76,26.82,26.53,26.77,9159324.0,22.7021,22.753,22.507,22.7106,9159324.0
2018-10-30 10:00:00,26.77,26.86,26.67,26.68,6896669.0,22.7106,22.7869,22.6257,22.6342,6896669.0
2018-10-30 10:30:00,26.68,26.69,26.48,26.51,5536955.0,22.6342,22.6427,22.4646,22.49,5536955.0
2018-10-30 11:00:00,26.52,26.52,26.32,26.48,5376024.0,22.4985,22.4985,22.3288,22.4646,5376024.0
2018-10-30 11:30:00,26.47,26.51,26.34,26.37,4805133.0,22.4561,22.49,22.3458,22.3712,4805133.0
2018-10-30 12:00:00,26.38,26.56,26.37,26.54,4651752.0,22.3797,22.5324,22.3712,22.5155,4651752.0
2018-10-30 12:30:00,26.55,26.55,26.4,26.41,3527253.0,22.5239,22.5239,22.3967,22.4052,3527253.0
2018-10-30 13:00:00,26.41,26.49,26.38,26.41,3270953.0,22.4052,22.473,22.3797,22.4052,3270953.0
2018-10-30 13:30:00,26.4,26.51,26.39,26.47,4643980.0,22.3967,22.49,22.3882,22.4561,4643980.0
2018-10-30 14:00:00,26.47,26.51,26.36,26.42,3583582.0,22.4561,22.49,22.3627,22.4136,3583582.0
2018-10-30 14:30:00,26.41,26.63,26.38,26.57,4410695.0,22.4052,22.5918,22.3797,22.5409,4410695.0
2018-10-30 15:00:00,26.58,26.75,26.46,26.72,6006832.0,22.5494,22.6936,22.4476,22.6682,6006832.0
2018-10-30 15:30:00,26.72,26.85,26.69,26.78,8690607.0,22.6682,22.7784,22.6427,22.7191,8690607.0
2018-10-31 09:30:00,27.1,27.38,27.06,27.36,9267817.0,22.9905,23.2281,22.9566,23.2111,9267817.0
2018-10-31 10:00:00,27.36,27.52,27.3,27.47,6907646.0,23.2111,23.3468,23.1602,23.3044,6907646.0
2018-10-31 10:30:00,27.47,27.59,27.43,27.5,5232489.0,23.3044,23.4062,23.2705,23.3299,5232489.0
2018-10-31 11:00:00,27.5,27.6,27.46,27.6,5282810.0,23.3299,23.4147,23.2959,23.4147,5282810.0
2018-10-31 11:30:00,27.6,27.67,27.52,27.59,4932135.0,23.4147,23.4741,23.3468,23.4062,4932135.0
2018-10-31 12:00:00,27.59,27.61,27.41,27.49,4995416.0,23.4062,23.4232,23.2535,23.3214,4995416.0
2018-10-31 12:30:00,27.49,27.65,27.45,27.63,3291055.0,23.3214,23.4571,23.2875,23.4402,3291055.0
2018-10-31 13:00:00,27.64,27.78,27.61,27.72,4432376.0,23.4486,23.5674,23.4232,23.5165,4432376.0
2018-10-31 13:30:00,27.72,27.81,27.65,27.71,3618947.0,23.5165,23.5929,23.4571,23.508,3618947.0
2018-10-31 14:00:00,27.71,27.81,27.67,27.8,3428383.0,23.508,23.5929,23.4741,23.5844,3428383.0
2018-10-31 14:30:00,27.81,27.83,27.72,27.82,4652968.0,23.5929,23.6098,23.5165,23.6014,4652968.0
2018-10-31 15:00:00,27.82,27.88,27.76,27.83,6789934.0,23.6014,23.6523,23.5504,23.6098,6789934.0
2018-10-31 15:30:00,27.83,27.83,27.49,27.52,15145060.0,23.6098,23.6098,23.3214,23.3468,15145060.0
2018-11-01 09:30:00,27.77,28.0,27.63,27.74,7419434.0,23.5589,23.7541,23.4402,23.5335,7419434.0
2018-11-01 10:00:00,27.74,27.81,27.61,27.71,5090026.0,23.5335,23.5929,23.4232,23.508,5090026.0
2018-11-01 10:30:00,27.71,27.93,27.69,27.89,4304981.0,23.508,23.6947,23.4911,23.6607,4304981.0
2018-11-01 11:00:00,27.9,27.91,27.75,27.8,3202069.0,23.6692,23.6777,23.542,23.5844,3202069.0
2018-11-01 11:30:00,27.8,27.82,27.72,27.75,2782227.0,23.5844,23.6014,23.5165,23.542,2782227.0
2018-11-01 12:00:00,27.74,27.78,27.69,27.72,1858346.0,23.5335,23.5674,23.4911,23.5165,1858346.0
2018-11-01 12:30:00,27.71,27.81,27.71,27.8,1558770.0,23.508,23.5929,23.508,23.5844,1558770.0
2018-11-01 13:00:00,27.8,27.81,27.71,27.76,1326366.0,23.5844,23.5929,23.508,23.5504,1326366.0
2018-11-01 13:30:00,27.77,27.77,27.69,27.73,1699024.0,23.5589,23.5589,23.4911,23.525,1699024.0
2018-11-01 14:00:00,27.73,27.78,27.67,27.76,1547977.0,23.525,23.5674,23.4741,23.5504,1547977.0
2018-11-01 14:30:00,27.76,27.83,27.72,27.81,2232058.0,23.5504,23.6098,23.5165,23.5929,2232058.0
2018-11-01 15:00:00,27.8,27.83,27.77,27.79,2754795.0,23.5844,23.6098,23.5589,23.5759,2754795.0
2018-11-01 15:30:00,27.79,27.84,27.75,27.81,7704891.0,23.5759,23.6183,23.542,23.5929,7704891.0
2018-11-02 09:30:00,28.01,28.38,28.0,28.19,8124167.0,23.7625,24.0764,23.7541,23.9152,8124167.0
2018-11-02 10:00:00,28.19,28.19,28.01,28.05,5674100.0,23.9152,23.9152,23.7625,23.7965,5674100.0
2018-11-02 10:30:00,28.04,28.08,27.85,27.96,4525956.0,23.788,23.8219,23.6268,23.7201,4525956.0
2018-11-02 11:00:00,27.97,27.98,27.74,27.8,4334710.0,23.7286,23.7371,23.5335,23.5844,4334710.0
2018-11-02 11:30:00,27.81,27.85,27.7,27.8,2916851.0,23.5929,23.6268,23.4995,23.5844,2916851.0
2018-11-02 12:00:00,27.8,27.82,27.73,27.77,2299059.0,23.5844,23.6014,23.525,23.5589,2299059.0
2018-11-02 12:30:00,27.78,27.79,27.64,27.69,2571680.0,23.5674,23.5759,23.4486,23.4911,2571680.0
2018-11-02 13:00:00,27.7,27.7,27.6,27.66,3551296.0,23.4995,23.4995,23.4147,23.4656,3551296.0
2018-11-02 13:30:00,27.66,27.72,27.62,27.64,3025324.0,23.4656,23.5165,23.4317,23.4486,3025324.0
2018-11-02 14:00:00,27.65,27.81,27.52,27.77,3486014.0,23.4571,23.5929,23.3468,23.5589,3486014.0
2018-11-02 14:30:00,27.77,27.79,27.64,27.7,3827995.0,23.5589,23.5759,23.4486,23.4995,3827995.0
2018-11-02 15:00:00,27.71,27.77,27.63,27.72,3862100.0,23.508,23.5589,23.4402,23.5165,3862100.0
2018-11-02 15:30:00,27.72,27.99,27.69,27.89,14392728.0,23.5165,23.7456,23.4911,23.6607,14392728.0
2018-11-05 09:30:00,27.95,28.12,27.89,28.02,4510317.0,23.7116,23.8559,23.6607,23.771,4510317.0
2018-11-05 10:00:00,28.02,28.06,27.93,28.03,2476327.0,23.771,23.805,23.6947,23.7795,2476327.0
2018-11-05 10:30:00,28.03,28.17,28.03,28.15,3123729.0,23.7795,23.8983,23.7795,23.8813,3123729.0
2018-11-05 11:00:00,28.15,28.16,28.05,28.05,1685715.0,23.8813,23.8898,23.7965,23.7965,1685715.0
2018-11-05 11:30:00,28.05,28.09,27.97,28.08,2128671.0,23.7965,23.8304,23.7286,23.8219,2128671.0
2018-11-05 12:00:00,28.08,28.1,28.04,28.07,1682721.0,23.8219,23.8389,23.788,23.8134,1682721.0
2018-11-05 12:30:00,28.08,28.11,28.0,28.02,1685843.0,23.8219,23.8474,23.7541,23.771,1685843.0
2018-11-05 13:00:00,28.02,28.07,28.01,28.05,1050672.0,23.771,23.8134,23.7625,23.7965,1050672.0
2018-11-05 13:30:00,28.05,28.12,28.05,28.12,1226197.0,23.7965,23.8559,23.7965,23.8559,1226197.0
2018-11-05 14:00:00,28.11,28.17,28.07,28.15,1855356.0,23.8474,23.8983,23.8134,23.8813,1855356.0
2018-11-05 14:30:00,28.15,28.19,28.12,28.17,1770900.0,23.8813,23.9152,23.8559,23.8983,1770900.0
2018-11-05 15:00:00,28.17,28.24,28.1,28.14,3717504.0,23.8983,23.9577,23.8389,23.8728,3717504.0
2018-11-05 15:30:00,28.14,28.15,28.02,28.06,5484135.0,23.8728,23.8813,23.771,23.805,5484135.0
2018-11-06 09:30:00,28.02,28.03,27.74,27.88,5363418.0,23.771,23.7795,23.5335,23.6523,5363418.0
2018-11-06 10:00:00,27.88,27.92,27.8,27.88,2544332.0,23.6523,23.6862,23.5844,23.6523,2544332.0
2018-11-06 10:30:00,27.88,28.1,27.83,28.1,3059911.0,23.6523,23.8389,23.6098,23.8389,3059911.0
2018-11-06 11:00:00,28.1,28.21,28.07,28.18,2490028.0,23.8389,23.9322,23.8134,23.9068,2490028.0
2018-11-06 11:30:00,28.18,28.18,28.08,28.12,1993642.0,23.9068,23.9068,23.8219,23.8559,1993642.0
2018-11-06 12:00:00,28.12,28.19,28.1,28.17,1753988.0,23.8559,23.9152,23.8389,23.8983,1753988.0
2018-11-06 12:30:00,28.17,28.25,28.16,28.19,1751759.0,23.8983,23.9661,23.8898,23.9152,1751759.0
2018-11-06 13:00:00,28.19,28.22,28.14,28.15,1660585.0,23.9152,23.9407,23.8728,23.8813,1660585.0
2018-11-06 13:30:00,28.15,28.21,28.09,28.16,1763539.0,23.8813,23.9322,23.8304,23.8898,1763539.0
2018-11-06 14:00:00,28.15,28.17,28.02,28.04,2383835.0,23.8813,23.8983,23.771,23.788,2383835.0
2018-11-06 14:30:00,28.03,28.12,28.02,28.07,1877165.0,23.7795,23.8559,23.771,23.8134,1877165.0
2018-11-06 15:00:00,28.07,28.14,28.06,28.1,2357359.0,23.8134,23.8728,23.805,23.8389,2357359.0
2018-11-06 15:30:00,28.1,28.2,28.04,28.19,6554126.0,23.8389,23.9237,23.788,23.9152,6554126.0
2018-11-07 09:30:00,28.42,28.67,28.22,28.23,8034959.0,24.1104,24.3225,23.9407,23.9492,8034959.0
2018-11-07 10:00:00,28.23,28.29,28.14,28.29,5595110.0,23.9492,24.0001,23.8728,24.0001,5595110.0
2018-11-07 10:30:00,28.28,28.4,28.24,28.29,4795319.0,23.9916,24.0934,23.9577,24.0001,4795319.0
2018-11-07 11:00:00,28.29,28.3,28.16,28.18,3001720.0,24.0001,24.0086,23.8898,23.9068,3001720.0
2018-11-07 11:30:00,28.19,28.3,28.18,28.26,2360337.0,23.9152,24.0086,23.9068,23.9746,2360337.0
2018-11-07 12:00:00,28.26,28.35,28.25,28.29,2427844.0,23.9746,24.051,23.9661,24.0001,2427844.0
2018-11-07 12:30:00,28.3,28.38,28.29,28.38,1413343.0,24.0086,24.0764,24.0001,24.0764,1413343.0
2018-11-07 13:00:00,28.38,28.46,28.36,28.42,2079779.0,24.0764,24.1443,24.0595,24.1104,2079779.0
2018-11-07 13:30:00,28.41,28.42,28.29,28.3,2043618.0,24.1019,24.1104,24.0001,24.0086,2043618.0
2018-11-07 14:00:00,28.3,28.43,28.29,28.43,2218182.0,24.0086,24.1189,24.0001,24.1189,2218182.0
2018-11-07 14:30:00,28.42,28.5,28.4,28.49,2847409.0,24.1104,24.1782,24.0934,24.1698,2847409.0
2018-11-07 15:00:00,28.49,28.6,28.48,28.59,3937128.0,24.1698,24.2631,24.1613,24.2546,3937128.0
2018-11-07 15:30:00,28.59,28.61,28.44,28.54,8435841.0,24.2546,24.2716,24.1273,24.2122,8435841.0
2018-11-08 09:30:00,28.5,28.81,28.43,28.81,5063218.0,24.1782,24.4412,24.1189,24.4412,5063218.0
2018-11-08 10:00:00,28.81,28.89,28.78,28.81,4033059.0,24.4412,24.5091,24.4158,24.4412,4033059.0
2018-11-08 10:30:00,28.81,29.0,28.79,28.99,3836677.0,24.4412,24.6024,24.4243,24.5939,3836677.0
2018-11-08 11:00:00,28.99,29.0,28.93,28.97,3416637.0,24.5939,24.6024,24.543,24.577,3416637.0
2018-11-08 11:30:00,28.98,29.12,28.97,29.09,3691051.0,24.5854,24.7042,24.577,24.6788,3691051.0
2018-11-08 12:00:00,29.09,29.11,29.05,29.06,1986985.0,24.6788,24.6957,24.6448,24.6533,1986985.0
2018-11-08 12:30:00,29.07,29.08,28.99,29.03,2075027.0,24.6618,24.6703,24.5939,24.6279,2075027.0
2018-11-08 13:00:00,29.03,29.07,28.96,28.96,1813266.0,24.6279,24.6618,24.5685,24.5685,1813266.0
2018-11-08 13:30:00,28.96,29.03,28.92,28.98,1818615.0,24.5685,24.6279,24.5345,24.5854,1818615.0
2018-11-08 14:00:00,28.97,29.03,28.78,28.8,3972467.0,24.577,24.6279,24.4158,24.4327,3972467.0
2018-11-08 14:30:00,28.79,28.82,28.65,28.79,3686296.0,24.4243,24.4497,24.3055,24.4243,3686296.0
2018-11-08 15:00:00,28.79,28.9,28.72,28.83,3232534.0,24.4243,24.5176,24.3649,24.4582,3232534.0
2018-11-08 15:30:00,28.83,28.89,28.77,28.89,5694515.0,24.4582,24.5091,24.4073,24.5091,5694515.0
2018-11-09 09:30:00,28.75,28.89,28.56,28.62,5252347.0,24.3903,24.5091,24.2291,24.28,5252347.0
2018-11-09 10:00:00,28.61,28.68,28.56,28.65,3117643.0,24.2716,24.3309,24.2291,24.3055,3117643.0
2018-11-09 10:30:00,28.65,28.71,28.6,28.66,2179216.0,24.3055,24.3564,24.2631,24.314,2179216.0
2018-11-09 11:00:00,28.65,28.68,28.57,28.66,2035275.0,24.3055,24.3309,24.2376,24.314,2035275.0
2018-11-09 11:30:00,28.66,28.7,28.5,28.51,2503243.0,24.314,24.3479,24.1782,24.1867,2503243.0
2018-11-09 12:00:00,28.51,28.58,28.5,28.53,2008805.0,24.1867,24.2461,24.1782,24.2037,2008805.0
2018-11-09 12:30:00,28.53,28.61,28.51,28.54,2179168.0,24.2037,24.2716,24.1867,24.2122,2179168.0
2018-11-09 13:00:00,28.55,28.59,28.51,28.56,1398625.0,24.2207,24.2546,24.1867,24.2291,1398625.0
2018-11-09 13:30:00,28.56,28.56,28.45,28.48,1927716.0,24.2291,24.2291,24.1358,24.1613,1927716.0
2018-11-09 14:00:00,28.48,28.52,28.38,28.4,2106198.0,24.1613,24.1952,24.0764,24.0934,2106198.0
2018-11-09 14:30:00,28.4,28.59,28.4,28.51,3721640.0,24.0934,24.2546,24.0934,24.1867,3721640.0
2018-11-09 15:00:00,28.51,28.6,28.44,28.54,3501383.0,24.1867,24.2631,24.1273,24.2122,3501383.0
2018-11-09 15:30:00,28.55,28.65,28.5,28.51,5499805.0,24.2207,24.3055,24.1782,24.1867,5499805.0
2018-11-12 09:30:00,28.38,28.52,27.92,27.97,7246968.0,24.0764,24.1952,23.6862,23.7286,7246968.0
2018-11-12 10:00:00,27.97,28.04,27.89,27.96,3115637.0,23.7286,23.788,23.6607,23.7201,3115637.0
2018-11-12 10:30:00,27.96,28.03,27.82,27.85,3495453.0,23.7201,23.7795,23.6014,23.6268,3495453.0
2018-11-12 11:00:00,27.86,27.94,27.74,27.75,2476509.0,23.6353,23.7032,23.5335,23.542,2476509.0
2018-11-12 11:30:00,27.74,27.92,27.73,27.91,2500750.0,23.5335,23.6862,23.525,23.6777,2500750.0
2018-11-12 12:00:00,27.91,28.01,27.88,27.93,2193777.0,23.6777,23.7625,23.6523,23.6947,2193777.0
2018-11-12 12:30:00,27.93,27.98,27.89,27.96,1970238.0,23.6947,23.7371,23.6607,23.7201,1970238.0
2018-11-12 13:00:00,27.96,28.01,27.89,28.01,1752386.0,23.7201,23.7625,23.6607,23.7625,1752386.0
2018-11-12 13:30:00,28.01,28.04,27.89,27.96,1785872.0,23.7625,23.788,23.6607,23.7201,1785872.0
2018-11-12 14:00:00,27.96,28.08,27.95,27.96,1792215.0,23.7201,23.8219,23.7116,23.7201,1792215.0
2018-11-12 14:30:00,27.96,28.01,27.87,27.9,1978355.0,23.7201,23.7625,23.6438,23.6692,1978355.0
2018-11-12 15:00:00,27.9,27.94,27.79,27.89,3253625.0,23.6692,23.7032,23.5759,23.6607,3253625.0
2018-11-12 15:30:00,27.89,27.9,27.64,27.75,9813753.0,23.6607,23.6692,23.4486,23.542,9813753.0
2018-11-13 09:30:00,27.75,27.99,27.7,27.94,5507200.0,23.542,23.7456,23.4995,23.7032,5507200.0
2018-11-13 10:00:00,27.94,28.0,27.74,27.76,4501282.0,23.7032,23.7541,23.5335,23.5504,4501282.0
2018-11-13 10:30:00,27.76,27.91,27.69,27.86,4295782.0,23.5504,23.6777,23.4911,23.6353,4295782.0
2018-11-13 11:00:00,27.86,28.03,27.86,27.96,6033523.0,23.6353,23.7795,23.6353,23.7201,6033523.0
2018-11-13 11:30:00,27.96,28.07,27.89,28.05,3379772.0,23.7201,23.8134,23.6607,23.7965,3379772.0
2018-11-13 12:00:00,28.05,28.14,28.01,28.11,2951231.0,23.7965,23.8728,23.7625,23.8474,2951231.0
2018-11-13 12:30:00,28.11,28.14,27.92,27.95,3257325.0,23.8474,23.8728,23.6862,23.7116,3257325.0
2018-11-13 13:00:00,27.95,28.03,27.89,27.92,2290237.0,23.7116,23.7795,23.6607,23.6862,2290237.0
2018-11-13 13:30:00,27.92,28.01,27.88,27.97,1801140.0,23.6862,23.7625,23.6523,23.7286,1801140.0
2018-11-13 14:00:00,27.97,27.99,27.73,27.85,2598991.0,23.7286,23.7456,23.525,23.6268,2598991.0
2018-11-13 14:30:00,27.84,27.92,27.8,27.85,2679393.0,23.6183,23.6862,23.5844,23.6268,2679393.0
2018-11-13 15:00:00,27.86,27.94,27.78,27.81,4523111.0,23.6353,23.7032,23.5674,23.5929,4523111.0
2018-11-13 15:30:00,27.81,27.86,27.74,27.76,7821004.0,23.5929,23.6353,23.5335,23.5504,7821004.0
2018-11-14 09:30:00,27.95,28.1,27.86,28.0,6205058.0,23.7116,23.8389,23.6353,23.7541,6205058.0
2018-11-14 10:00:00,28.0,28.02,27.82,27.87,2896380.0,23.7541,23.771,23.6014,23.6438,2896380.0
2018-11-14 10:30:00,27.87,27.88,27.63,27.69,4812993.0,23.6438,23.6523,23.4402,23.4911,4812993.0
2018-11-14 11:00:00,27.68,27.7,27.4,27.53,4658450.0,23.4826,23.4995,23.245,23.3553,4658450.0
2018-11-14 11:30:00,27.53,27.57,27.36,27.48,3709439.0,23.3553,23.3893,23.2111,23.3129,3709439.0
2018-11-14 12:00:00,27.48,27.52,27.31,27.37,3761587.0,23.3129,23.3468,23.1687,23.2196,3761587.0
2018-11-14 12:30:00,27.36,27.36,27.07,27.08,5204523.0,23.2111,23.2111,22.9651,22.9736,5204523.0
2018-11-14 13:00:00,27.08,27.15,26.97,27.02,4310892.0,22.9736,23.033,22.8802,22.9227,4310892.0
2018-11-14 13:30:00,27.02,27.04,26.78,26.9,3942338.0,22.9227,22.9396,22.7191,22.8209,3942338.0
2018-11-14 14:00:00,26.89,27.13,26.8,27.03,4983336.0,22.8124,23.016,22.736,22.9311,4983336.0
2018-11-14 14:30:00,27.03,27.22,26.95,27.2,4712796.0,22.9311,23.0923,22.8633,23.0754,4712796.0
2018-11-14 15:00:00,27.21,27.31,27.17,27.29,3570362.0,23.0839,23.1687,23.0499,23.1517,3570362.0
2018-11-14 15:30:00,27.28,27.36,27.13,27.23,9168206.0,23.1432,23.2111,23.016,23.1008,9168206.0
2018-11-15 09:30:00,27.14,27.47,26.88,27.33,7772587.0,23.0245,23.3044,22.8039,23.1857,7772587.0
2018-11-15 10:00:00,27.33,27.42,27.19,27.38,3946622.0,23.1857,23.262,23.0669,23.2281,3946622.0
2018-11-15 10:30:00,27.37,27.52,27.22,27.47,4501913.0,23.2196,23.3468,23.0923,23.3044,4501913.0
2018-11-15 11:00:00,27.48,27.65,27.46,27.62,4497491.0,23.3129,23.4571,23.2959,23.4317,4497491.0
2018-11-15 11:30:00,27.63,27.75,27.59,27.69,4187420.0,23.4402,23.542,23.4062,23.4911,4187420.0
2018-11-15 12:00:00,27.7,27.74,27.59,27.71,3232719.0,23.4995,23.5335,23.4062,23.508,3232719.0
2018-11-15 12:30:00,27.71,27.72,27.51,27.55,2530047.0,23.508,23.5165,23.3384,23.3723,2530047.0
2018-11-15 13:00:00,27.56,27.79,27.44,27.79,4368933.0,23.3808,23.5759,23.279,23.5759,4368933.0
2018-11-15 13:30:00,27.79,27.88,27.7,27.81,4589853.0,23.5759,23.6523,23.4995,23.5929,4589853.0
2018-11-15 14:00:00,27.81,27.91,27.78,27.9,3322297.0,23.5929,23.6777,23.5674,23.6692,3322297.0
2018-11-15 14:30:00,27.9,27.97,27.79,27.81,3654863.0,23.6692,23.7286,23.5759,23.5929,3654863.0
2018-11-15 15:00:00,27.81,27.94,27.63,27.78,6553690.0,23.5929,23.7032,23.4402,23.5674,6553690.0
2018-11-15 15:30:00,27.77,27.92,27.77,27.91,6251896.0,23.5589,23.6862,23.5589,23.6777,6251896.0
2018-11-16 09:30:00,27.65,27.78,27.42,27.69,7711206.0,23.4571,23.5674,23.262,23.4911,7711206.0
2018-11-16 10:00:00,27.69,27.79,27.64,27.76,3386137.0,23.4911,23.5759,23.4486,23.5504,3386137.0
2018-11-16 10:30:00,27.76,27.89,27.74,27.83,3401042.0,23.5504,23.6607,23.5335,23.6098,3401042.0
2018-11-16 11:00:00,27.84,27.89,27.76,27.82,2426863.0,23.6183,23.6607,23.5504,23.6014,2426863.0
2018-11-16 11:30:00,27.82,27.89,27.72,27.77,2705798.0,23.6014,23.6607,23.5165,23.5589,2705798.0
2018-11-16 12:00:00,27.77,27.78,27.6,27.62,2539740.0,23.5589,23.5674,23.4147,23.4317,2539740.0
2018-11-16 12:30:00,27.62,27.79,27.61,27.68,6243585.0,23.4317,23.5759,23.4232,23.4826,6243585.0
2018-11-16 13:00:00,27.69,27.71,27.56,27.67,2507695.0,23.4911,23.508,23.3808,23.4741,2507695.0
2018-11-16 13:30:00,27.68,27.71,27.6,27.7,1865204.0,23.4826,23.508,23.4147,23.4995,1865204.0
2018-11-16 14:00:00,27.7,27.85,27.7,27.82,1739280.0,23.4995,23.6268,23.4995,23.6014,1739280.0
2018-11-16 14:30:00,27.82,27.87,27.74,27.76,1667252.0,23.6014,23.6438,23.5335,23.5504,1667252.0
2018-11-16 15:00:00,27.75,27.85,27.75,27.81,2539355.0,23.542,23.6268,23.542,23.5929,2539355.0
2018-11-16 15:30:00,27.81,27.84,27.68,27.76,6669885.0,23.5929,23.6183,23.4826,23.5504,6669885.0
2018-11-19 09:30:00,27.78,27.93,27.63,27.92,4756986.0,23.5674,23.6947,23.4402,23.6862,4756986.0
2018-11-19 10:00:00,27.92,27.98,27.84,27.89,3679573.0,23.6862,23.7371,23.6183,23.6607,3679573.0
2018-11-19 10:30:00,27.88,28.02,27.81,27.96,3704955.0,23.6523,23.771,23.5929,23.7201,3704955.0
2018-11-19 11:00:00,27.96,27.99,27.87,27.91,2731140.0,23.7201,23.7456,23.6438,23.6777,2731140.0
2018-11-19 11:30:00,27.9,27.92,27.65,27.69,3492185.0,23.6692,23.6862,23.4571,23.4911,3492185.0
2018-11-19 12:00:00,27.69,27.71,27.55,27.62,2391910.0,23.4911,23.508,23.3723,23.4317,2391910.0
2018-11-19 12:30:00,27.61,27.71,27.55,27.7,2128856.0,23.4232,23.508,23.3723,23.4995,2128856.0
2018-11-19 13:00:00,27.7,27.71,27.58,27.62,1783315.0,23.4995,23.508,23.3977,23.4317,1783315.0
2018-11-19 13:30:00,27.62,27.74,27.56,27.63,2308888.0,23.4317,23.5335,23.3808,23.4402,2308888.0
2018-11-19 14:00:00,27.63,27.67,27.54,27.67,2089984.0,23.4402,23.4741,23.3638,23.4741,2089984.0
2018-11-19 14:30:00,27.66,27.81,27.61,27.78,2734005.0,23.4656,23.5929,23.4232,23.5674,2734005.0
2018-11-19 15:00:00,27.78,27.9,27.73,27.82,3301413.0,23.5674,23.6692,23.525,23.6014,3301413.0
2018-11-19 15:30:00,27.82,27.84,27.63,27.75,6101398.0,23.6014,23.6183,23.4402,23.542,6101398.0
2018-11-20 09:30:00,27.42,27.52,27.04,27.16,9497035.0,23.262,23.3468,22.9396,23.0414,9497035.0
2018-11-20 10:00:00,27.16,27.29,26.97,27.27,5306976.0,23.0414,23.1517,22.8802,23.1348,5306976.0
2018-11-20 10:30:00,27.27,27.56,27.19,27.5,7883236.0,23.1348,23.3808,23.0669,23.3299,7883236.0
2018-11-20 11:00:00,27.5,27.54,27.29,27.3,7107574.0,23.3299,23.3638,23.1517,23.1602,7107574.0
2018-11-20 11:30:00,27.31,27.48,27.22,27.48,6919933.0,23.1687,23.3129,23.0923,23.3129,6919933.0
2018-11-20 12:00:00,27.48,27.57,27.35,27.41,7579028.0,23.3129,23.3893,23.2026,23.2535,7579028.0
2018-11-20 12:30:00,27.4,27.45,27.32,27.36,6963902.0,23.245,23.2875,23.1772,23.2111,6963902.0
2018-11-20 13:00:00,27.36,27.45,27.33,27.39,3147094.0,23.2111,23.2875,23.1857,23.2366,3147094.0
2018-11-20 13:30:00,27.38,27.5,27.37,27.38,2152213.0,23.2281,23.3299,23.2196,23.2281,2152213.0
2018-11-20 14:00:00,27.38,27.42,27.28,27.33,2703184.0,23.2281,23.262,23.1432,23.1857,2703184.0
2018-11-20 14:30:00,27.33,27.49,27.31,27.37,2539936.0,23.1857,23.3214,23.1687,23.2196,2539936.0
2018-11-20 15:00:00,27.38,27.55,27.31,27.5,4107408.0,23.2281,23.3723,23.1687,23.3299,4107408.0
2018-11-20 15:30:00,27.5,27.54,27.38,27.39,8518631.0,23.3299,23.3638,23.2281,23.2366,8518631.0
2018-11-21 09:30:00,27.59,27.59,27.27,27.46,5079393.0,23.4062,23.4062,23.1348,23.2959,5079393.0
2018-11-21 10:00:00,27.46,27.7,27.45,27.69,3876089.0,23.2959,23.4995,23.2875,23.4911,3876089.0
2018-11-21 10:30:00,27.7,27.76,27.55,27.6,3432005.0,23.4995,23.5504,23.3723,23.4147,3432005.0
2018-11-21 11:00:00,27.6,27.7,27.55,27.66,1827867.0,23.4147,23.4995,23.3723,23.4656,1827867.0
2018-11-21 11:30:00,27.66,27.74,27.61,27.73,1818715.0,23.4656,23.5335,23.4232,23.525,1818715.0
2018-11-21 12:00:00,27.74,27.75,27.59,27.59,1310238.0,23.5335,23.542,23.4062,23.4062,1310238.0
2018-11-21 12:30:00,27.59,27.62,27.54,27.57,1435787.0,23.4062,23.4317,23.3638,23.3893,1435787.0
2018-11-21 13:00:00,27.56,27.59,27.48,27.51,1392043.0,23.3808,23.4062,23.3129,23.3384,1392043.0
2018-11-21 13:30:00,27.51,27.55,27.48,27.49,1241102.0,23.3384,23.3723,23.3129,23.3214,1241102.0
2018-11-21 14:00:00,27.49,27.56,27.45,27.54,1507223.0,23.3214,23.3808,23.2875,23.3638,1507223.0
2018-11-21 14:30:00,27.54,27.57,27.5,27.5,1442174.0,23.3638,23.3893,23.3299,23.3299,1442174.0
2018-11-21 15:00:00,27.51,27.54,27.4,27.41,2535392.0,23.3384,23.3638,23.245,23.2535,2535392.0
2018-11-21 15:30:00,27.4,27.4,27.25,27.27,5890957.0,23.245,23.245,23.1178,23.1348,5890957.0
2018-11-23 09:30:00,27.08,27.08,26.88,27.0,4162847.0,22.9736,22.9736,22.8039,22.9057,4162847.0
2018-11-23 10:00:00,27.0,27.14,26.99,27.03,2401057.0,22.9057,23.0245,22.8972,22.9311,2401057.0
2018-11-23 10:30:00,27.02,27.13,27.01,27.04,1732828.0,22.9227,23.016,22.9142,22.9396,1732828.0
2018-11-23 11:00:00,27.04,27.12,27.02,27.05,2591938.0,22.9396,23.0075,22.9227,22.9481,2591938.0
2018-11-23 11:30:00,27.05,27.17,27.03,27.07,2936655.0,22.9481,23.0499,22.9311,22.9651,2936655.0
2018-11-23 12:00:00,27.07,27.09,27.03,27.03,1792293.0,22.9651,22.982,22.9311,22.9311,1792293.0
2018-11-23 12:30:00,27.04,27.1,26.96,26.97,4974760.0,22.9396,22.9905,22.8718,22.8802,4974760.0
2018-11-26 09:30:00,27.18,27.5,27.1,27.5,7254108.0,23.0584,23.3299,22.9905,23.3299,7254108.0
2018-11-26 10:00:00,27.49,27.6,27.46,27.57,4135197.0,23.3214,23.4147,23.2959,23.3893,4135197.0
2018-11-26 10:30:00,27.58,27.73,27.57,27.72,3191484.0,23.3977,23.525,23.3893,23.5165,3191484.0
2018-11-26 11:00:00,27.72,27.73,27.59,27.61,2389264.0,23.5165,23.525,23.4062,23.4232,2389264.0
2018-11-26 11:30:00,27.6,27.6,27.47,27.55,2843631.0,23.4147,23.4147,23.3044,23.3723,2843631.0
2018-11-26 12:00:00,27.56,27.6,27.5,27.54,1987249.0,23.3808,23.4147,23.3299,23.3638,1987249.0
2018-11-26 12:30:00,27.53,27.54,27.44,27.48,1781119.0,23.3553,23.3638,23.279,23.3129,1781119.0
2018-11-26 13:00:00,27.48,27.56,27.44,27.47,1778622.0,23.3129,23.3808,23.279,23.3044,1778622.0
2018-11-26 13:30:00,27.46,27.58,27.46,27.58,1361620.0,23.2959,23.3977,23.2959,23.3977,1361620.0
2018-11-26 14:00:00,27.57,27.63,27.54,27.59,1614449.0,23.3893,23.4402,23.3638,23.4062,1614449.0
2018-11-26 14:30:00,27.59,27.66,27.57,27.64,2245371.0,23.4062,23.4656,23.3893,23.4486,2245371.0
2018-11-26 15:00:00,27.64,27.66,27.59,27.61,2554473.0,23.4486,23.4656,23.4062,23.4232,2554473.0
2018-11-26 15:30:00,27.61,27.67,27.54,27.55,6853877.0,23.4232,23.4741,23.3638,23.3723,6853877.0
2018-11-27 09:30:00,27.43,27.82,27.39,27.78,7527191.0,23.2705,23.6014,23.2366,23.5674,7527191.0
2018-11-27 10:00:00,27.78,27.89,27.66,27.84,5247755.0,23.5674,23.6607,23.4656,23.6183,5247755.0
2018-11-27 10:30:00,27.84,27.88,27.75,27.8,2338183.0,23.6183,23.6523,23.542,23.5844,2338183.0
2018-11-27 11:00:00,27.8,27.9,27.68,27.74,2489980.0,23.5844,23.6692,23.4826,23.5335,2489980.0
2018-11-27 11:30:00,27.73,27.75,27.62,27.73,2136799.0,23.525,23.542,23.4317,23.525,2136799.0
2018-11-27 12:00:00,27.73,27.73,27.6,27.63,1808204.0,23.525,23.525,23.4147,23.4402,1808204.0
2018-11-27 12:30:00,27.63,27.74,27.61,27.66,1811348.0,23.4402,23.5335,23.4232,23.4656,1811348.0
2018-11-27 13:00:00,27.66,27.73,27.64,27.65,2045547.0,23.4656,23.525,23.4486,23.4571,2045547.0
2018-11-27 13:30:00,27.65,27.69,27.62,27.68,1376859.0,23.4571,23.4911,23.4317,23.4826,1376859.0
2018-11-27 14:00:00,27.69,27.73,27.66,27.68,1410148.0,23.4911,23.525,23.4656,23.4826,1410148.0
2018-11-27 14:30:00,27.67,27.75,27.67,27.73,1382659.0,23.4741,23.542,23.4741,23.525,1382659.0
2018-11-27 15:00:00,27.73,27.76,27.67,27.7,2902320.0,23.525,23.5504,23.4741,23.4995,2902320.0
2018-11-27 15:30:00,27.7,27.76,27.66,27.74,5995024.0,23.4995,23.5504,23.4656,23.5335,5995024.0
2018-11-28 09:30:00,27.88,27.94,27.77,27.77,4594674.0,23.6523,23.7032,23.5589,23.5589,4594674.0
2018-11-28 10:00:00,27.77,27.81,27.56,27.6,3103091.0,23.5589,23.5929,23.3808,23.4147,3103091.0
2018-11-28 10:30:00,27.6,27.79,27.56,27.72,2967962.0,23.4147,23.5759,23.3808,23.5165,2967962.0
2018-11-28 11:00:00,27.72,27.92,27.71,27.91,2483047.0,23.5165,23.6862,23.508,23.6777,2483047.0
2018-11-28 11:30:00,27.9,27.92,27.83,27.87,2606975.0,23.6692,23.6862,23.6098,23.6438,2606975.0
2018-11-28 12:00:00,27.87,28.23,27.87,28.14,6667708.0,23.6438,23.9492,23.6438,23.8728,6667708.0
2018-11-28 12:30:00,28.14,28.24,28.11,28.21,4011879.0,23.8728,23.9577,23.8474,23.9322,4011879.0
2018-11-28 13:00:00,28.21,28.34,28.16,28.32,3949092.0,23.9322,24.0425,23.8898,24.0255,3949092.0
2018-11-28 13:30:00,28.32,28.4,28.29,28.39,3307414.0,24.0255,24.0934,24.0001,24.0849,3307414.0
2018-11-28 14:00:00,28.39,28.4,28.26,28.28,3392893.0,24.0849,24.0934,23.9746,23.9916,3392893.0
2018-11-28 14:30:00,28.27,28.32,28.21,28.23,3925955.0,23.9831,24.0255,23.9322,23.9492,3925955.0
2018-11-28 15:00:00,28.22,28.37,28.2,28.37,3797945.0,23.9407,24.0679,23.9237,24.0679,3797945.0
2018-11-28 15:30:00,28.36,28.47,28.33,28.44,9384226.0,24.0595,24.1528,24.034,24.1273,9384226.0
2018-11-29 09:30:00,28.18,28.35,28.08,28.25,5547151.0,23.9068,24.051,23.8219,23.9661,5547151.0
2018-11-29 10:00:00,28.25,28.27,28.1,28.13,4009951.0,23.9661,23.9831,23.8389,23.8643,4009951.0
2018-11-29 10:30:00,28.13,28.24,27.97,28.09,5530166.0,23.8643,23.9577,23.7286,23.8304,5530166.0
2018-11-29 11:00:00,28.09,28.13,27.97,28.1,3580686.0,23.8304,23.8643,23.7286,23.8389,3580686.0
2018-11-29 11:30:00,28.1,28.14,28.0,28.05,2703038.0,23.8389,23.8728,23.7541,23.7965,2703038.0
2018-11-29 12:00:00,28.05,28.06,27.97,28.03,1997576.0,23.7965,23.805,23.7286,23.7795,1997576.0
2018-11-29 12:30:00,28.03,28.1,28.03,28.05,1872175.0,23.7795,23.8389,23.7795,23.7965,1872175.0
2018-11-29 13:00:00,28.06,28.12,28.04,28.12,1854221.0,23.805,23.8559,23.788,23.8559,1854221.0
2018-11-29 13:30:00,28.12,28.14,28.06,28.08,1415059.0,23.8559,23.8728,23.805,23.8219,1415059.0
2018-11-29 14:00:00,28.09,28.19,28.04,28.17,2155523.0,23.8304,23.9152,23.788,23.8983,2155523.0
2018-11-29 14:30:00,28.17,28.21,28.1,28.2,2090811.0,23.8983,23.9322,23.8389,23.9237,2090811.0
2018-11-29 15:00:00,28.2,28.22,28.14,28.18,2337478.0,23.9237,23.9407,23.8728,23.9068,2337478.0
2018-11-29 15:30:00,28.18,28.18,28.0,28.04,6144752.0,23.9068,23.9068,23.7541,23.788,6144752.0
2018-11-30 09:30:00,27.94,28.2,27.87,28.11,4968285.0,23.7032,23.9237,23.6438,23.8474,4968285.0
2018-11-30 10:00:00,28.11,28.18,28.1,28.16,2451417.0,23.8474,23.9068,23.8389,23.8898,2451417.0
2018-11-30 10:30:00,28.16,28.25,28.15,28.25,2962555.0,23.8898,23.9661,23.8813,23.9661,2962555.0
2018-11-30 11:00:00,28.25,28.26,28.05,28.08,2775950.0,23.9661,23.9746,23.7965,23.8219,2775950.0
2018-11-30 11:30:00,28.07,28.17,28.05,28.14,2613134.0,23.8134,23.8983,23.7965,23.8728,2613134.0
2018-11-30 12:00:00,28.15,28.16,28.07,28.07,1430741.0,23.8813,23.8898,23.8134,23.8134,1430741.0
2018-11-30 12:30:00,28.08,28.13,28.07,28.1,1739206.0,23.8219,23.8643,23.8134,23.8389,1739206.0
2018-11-30 13:00:00,28.1,28.11,28.06,28.09,1907040.0,23.8389,23.8474,23.805,23.8304,1907040.0
2018-11-30 13:30:00,28.1,28.23,28.07,28.22,2163691.0,23.8389,23.9492,23.8134,23.9407,2163691.0
2018-11-30 14:00:00,28.21,28.3,28.2,28.29,2137296.0,23.9322,24.0086,23.9237,24.0001,2137296.0
2018-11-30 14:30:00,28.29,28.4,28.27,28.38,3721346.0,24.0001,24.0934,23.9831,24.0764,3721346.0
2018-11-30 15:00:00,28.38,28.59,28.36,28.56,6055319.0,24.0764,24.2546,24.0595,24.2291,6055319.0
2018-11-30 15:30:00,28.57,28.63,28.38,28.38,9536220.0,24.2376,24.2885,24.0764,24.0764,9536220.0
2018-12-03 09:30:00,28.99,29.04,28.66,28.68,9340875.0,24.5939,24.6363,24.314,24.3309,9340875.0
2018-12-03 10:00:00,28.69,28.73,28.57,28.68,5972689.0,24.3394,24.3734,24.2376,24.3309,5972689.0
2018-12-03 10:30:00,28.69,28.73,28.59,28.61,3742853.0,24.3394,24.3734,24.2546,24.2716,3742853.0
2018-12-03 11:00:00,28.61,28.62,28.46,28.49,3430227.0,24.2716,24.28,24.1443,24.1698,3430227.0
2018-12-03 11:30:00,28.49,28.54,28.35,28.38,3789407.0,24.1698,24.2122,24.051,24.0764,3789407.0
2018-12-03 12:00:00,28.38,28.52,28.37,28.52,2805105.0,24.0764,24.1952,24.0679,24.1952,2805105.0
2018-12-03 12:30:00,28.52,28.58,28.47,28.51,2277581.0,24.1952,24.2461,24.1528,24.1867,2277581.0
2018-12-03 13:00:00,28.52,28.66,28.49,28.62,2263822.0,24.1952,24.314,24.1698,24.28,2263822.0
2018-12-03 13:30:00,28.61,28.62,28.51,28.55,2405676.0,24.2716,24.28,24.1867,24.2207,2405676.0
2018-12-03 14:00:00,28.55,28.64,28.5,28.63,1971952.0,24.2207,24.297,24.1782,24.2885,1971952.0
2018-12-03 14:30:00,28.63,28.65,28.53,28.6,2533539.0,24.2885,24.3055,24.2037,24.2631,2533539.0
2018-12-03 15:00:00,28.6,28.64,28.51,28.6,3295390.0,24.2631,24.297,24.1867,24.2631,3295390.0
2018-12-03 15:30:00,28.6,28.62,28.42,28.55,6306622.0,24.2631,24.28,24.1104,24.2207,6306622.0
2018-12-04 09:30:00,28.32,28.32,27.78,27.8,8504076.0,24.0255,24.0255,23.5674,23.5844,8504076.0
2018-12-04 10:00:00,27.8,27.82,27.51,27.59,7807276.0,23.5844,23.6014,23.3384,23.4062,7807276.0
2018-12-04 10:30:00,27.59,27.71,27.55,27.61,5008466.0,23.4062,23.508,23.3723,23.4232,5008466.0
2018-12-04 11:00:00,27.6,27.66,27.53,27.61,3839154.0,23.4147,23.4656,23.3553,23.4232,3839154.0
2018-12-04 11:30:00,27.61,27.64,27.4,27.42,5380708.0,23.4232,23.4486,23.245,23.262,5380708.0
2018-12-04 12:00:00,27.42,27.43,27.1,27.11,5920492.0,23.262,23.2705,22.9905,22.999,5920492.0
2018-12-04 12:30:00,27.11,27.19,26.95,26.96,7136591.0,22.999,23.0669,22.8633,22.8718,7136591.0
2018-12-04 13:00:00,26.96,27.02,26.76,26.81,5810199.0,22.8718,22.9227,22.7021,22.7445,5810199.0
2018-12-04 13:30:00,26.82,27.02,26.73,26.96,6687051.0,22.753,22.9227,22.6766,22.8718,6687051.0
2018-12-04 14:00:00,26.95,27.06,26.88,26.92,5092005.0,22.8633,22.9566,22.8039,22.8378,5092005.0
2018-12-04 14:30:00,26.92,27.24,26.91,27.09,7272056.0,22.8378,23.1093,22.8293,22.982,7272056.0
2018-12-04 15:00:00,27.08,27.1,26.82,26.85,7165829.0,22.9736,22.9905,22.753,22.7784,7165829.0
2018-12-04 15:30:00,26.85,27.01,26.83,27.0,13986724.0,22.7784,22.9142,22.7615,22.9057,13986724.0
2018-12-06 09:30:00,26.23,26.32,25.67,25.83,16525223.0,22.3795,22.4563,21.9017,22.0382,16525223.0
2018-12-06 10:00:00,25.84,26.03,25.8,25.89,9885943.0,22.0467,22.2088,22.0126,22.0894,9885943.0
2018-12-06 10:30:00,25.89,25.93,25.72,25.78,8778450.0,22.0894,22.1235,21.9443,21.9955,8778450.0
2018-12-06 11:00:00,25.77,25.8,25.53,25.62,10575512.0,21.987,22.0126,21.7822,21.859,10575512.0
2018-12-06 11:30:00,25.62,25.89,25.59,25.8,9106251.0,21.859,22.0894,21.8334,22.0126,9106251.0
2018-12-06 12:00:00,25.79,26.02,25.69,26.01,8252264.0,22.0041,22.2003,21.9187,22.1918,8252264.0
2018-12-06 12:30:00,26.02,26.04,25.85,25.95,5594074.0,22.2003,22.2174,22.0553,22.1406,5594074.0
2018-12-06 13:00:00,25.95,25.95,25.71,25.73,4196496.0,22.1406,22.1406,21.9358,21.9529,4196496.0
2018-12-06 13:30:00,25.74,25.97,25.68,25.97,4523521.0,21.9614,22.1576,21.9102,22.1576,4523521.0
2018-12-06 14:00:00,25.97,26.02,25.68,25.82,5445221.0,22.1576,22.2003,21.9102,22.0297,5445221.0
2018-12-06 14:30:00,25.82,25.91,25.65,25.86,7217822.0,22.0297,22.1064,21.8846,22.0638,7217822.0
2018-12-06 15:00:00,25.86,25.97,25.8,25.94,6906480.0,22.0638,22.1576,22.0126,22.132,6906480.0
2018-12-06 15:30:00,25.94,26.31,25.92,26.3,15522954.0,22.132,22.4477,22.115,22.4392,15522954.0
2018-12-07 09:30:00,26.15,26.54,26.13,26.21,12175362.0,22.3112,22.644,22.2942,22.3624,12175362.0
2018-12-07 10:00:00,26.22,26.28,25.76,25.9,7270285.0,22.3709,22.4221,21.9785,22.0979,7270285.0
2018-12-07 10:30:00,25.89,26.07,25.79,26.07,5441097.0,22.0894,22.243,22.0041,22.243,5441097.0
2018-12-07 11:00:00,26.07,26.11,25.6,25.65,8060784.0,22.243,22.2771,21.842,21.8846,8060784.0
2018-12-07 11:30:00,25.65,25.74,25.57,25.61,5101282.0,21.8846,21.9614,21.8164,21.8505,5101282.0
2018-12-07 12:00:00,25.6,25.74,25.58,25.59,4392846.0,21.842,21.9614,21.8249,21.8334,4392846.0
2018-12-07 12:30:00,25.59,25.78,25.53,25.73,4631014.0,21.8334,21.9955,21.7822,21.9529,4631014.0
2018-12-07 13:00:00,25.72,25.76,25.51,25.57,5099724.0,21.9443,21.9785,21.7652,21.8164,5099724.0
2018-12-07 13:30:00,25.57,25.58,25.4,25.42,5216438.0,21.8164,21.8249,21.6713,21.6884,5216438.0
2018-12-07 14:00:00,25.42,25.58,25.31,25.58,6968422.0,21.6884,21.8249,21.5945,21.8249,6968422.0
2018-12-07 14:30:00,25.58,25.59,25.31,25.34,5933711.0,21.8249,21.8334,21.5945,21.6201,5933711.0
2018-12-07 15:00:00,25.34,25.46,25.3,25.42,6127428.0,21.6201,21.7225,21.586,21.6884,6127428.0
2018-12-07 15:30:00,25.41,25.59,25.35,25.43,14476186.0,21.6798,21.8334,21.6287,21.6969,14476186.0
2018-12-10 09:30:00,25.18,25.23,24.58,24.61,15912835.0,21.4836,21.5263,20.9717,20.9973,15912835.0
2018-12-10 10:00:00,24.61,24.85,24.59,24.66,9314168.0,20.9973,21.2021,20.9802,21.0399,9314168.0
2018-12-10 10:30:00,24.65,24.71,24.5,24.55,10433948.0,21.0314,21.0826,20.9034,20.9461,10433948.0
2018-12-10 11:00:00,24.55,24.56,24.29,24.39,11257995.0,20.9461,20.9546,20.7243,20.8096,11257995.0
2018-12-10 11:30:00,24.39,24.58,24.36,24.48,8502480.0,20.8096,20.9717,20.784,20.8864,8502480.0
2018-12-10 12:00:00,24.47,24.58,24.43,24.51,5471283.0,20.8778,20.9717,20.8437,20.912,5471283.0
2018-12-10 12:30:00,24.51,24.8,24.5,24.71,6183331.0,20.912,21.1594,20.9034,21.0826,6183331.0
2018-12-10 13:00:00,24.72,24.8,24.62,24.63,4603087.0,21.0911,21.1594,21.0058,21.0143,4603087.0
2018-12-10 13:30:00,24.64,24.83,24.62,24.78,4370681.0,21.0229,21.185,21.0058,21.1423,4370681.0
2018-12-10 14:00:00,24.77,24.82,24.64,24.73,4343977.0,21.1338,21.1765,21.0229,21.0997,4343977.0
2018-12-10 14:30:00,24.73,24.9,24.72,24.75,4330305.0,21.0997,21.2447,21.0911,21.1167,4330305.0
2018-12-10 15:00:00,24.75,24.78,24.68,24.77,4666756.0,21.1167,21.1423,21.057,21.1338,4666756.0
2018-12-10 15:30:00,24.77,24.9,24.75,24.75,10935794.0,21.1338,21.2447,21.1167,21.1167,10935794.0
2018-12-11 09:30:00,25.21,25.4,25.08,25.2,12346312.0,21.5092,21.6713,21.3983,21.5007,12346312.0
2018-12-11 10:00:00,25.19,25.24,25.09,25.21,7065620.0,21.4921,21.5348,21.4068,21.5092,7065620.0
2018-12-11 10:30:00,25.21,25.29,25.04,25.07,5444511.0,21.5092,21.5775,21.3642,21.3898,5444511.0
2018-12-11 11:00:00,25.07,25.08,24.9,24.91,4360570.0,21.3898,21.3983,21.2447,21.2532,4360570.0
2018-12-11 11:30:00,24.9,24.94,24.8,24.83,3834612.0,21.2447,21.2788,21.1594,21.185,3834612.0
2018-12-11 12:00:00,24.82,24.82,24.59,24.6,4278357.0,21.1765,21.1765,20.9802,20.9888,4278357.0
2018-12-11 12:30:00,24.59,24.72,24.57,24.7,3087608.0,20.9802,21.0911,20.9632,21.0741,3087608.0
2018-12-11 13:00:00,24.69,24.78,24.64,24.69,2905738.0,21.0655,21.1423,21.0229,21.0655,2905738.0
2018-12-11 13:30:00,24.69,24.75,24.55,24.56,3668185.0,21.0655,21.1167,20.9461,20.9546,3668185.0
2018-12-11 14:00:00,24.56,24.79,24.53,24.78,3851145.0,20.9546,21.1509,20.929,21.1423,3851145.0
2018-12-11 14:30:00,24.77,24.9,24.76,24.81,4358127.0,21.1338,21.2447,21.1253,21.1679,4358127.0
2018-12-11 15:00:00,24.81,24.94,24.72,24.85,5668963.0,21.1679,21.2788,21.0911,21.2021,5668963.0
2018-12-11 15:30:00,24.85,24.92,24.57,24.58,8923550.0,21.2021,21.2618,20.9632,20.9717,8923550.0
2018-12-12 09:30:00,24.85,24.94,24.37,24.51,12309112.0,21.2021,21.2788,20.7925,20.912,12309112.0
2018-12-12 10:00:00,24.5,24.72,24.42,24.65,8903081.0,20.9034,21.0911,20.8352,21.0314,8903081.0
2018-12-12 10:30:00,24.64,24.82,24.51,24.81,6874844.0,21.0229,21.1765,20.912,21.1679,6874844.0
2018-12-12 11:00:00,24.81,24.84,24.66,24.78,5296347.0,21.1679,21.1935,21.0399,21.1423,5296347.0
2018-12-12 11:30:00,24.78,24.85,24.67,24.85,4818585.0,21.1423,21.2021,21.0485,21.2021,4818585.0
2018-12-12 12:00:00,24.85,24.87,24.72,24.84,3644901.0,21.2021,21.2191,21.0911,21.1935,3644901.0
2018-12-12 12:30:00,24.84,24.91,24.77,24.89,4578213.0,21.1935,21.2532,21.1338,21.2362,4578213.0
2018-12-12 13:00:00,24.89,24.99,24.89,24.99,3751392.0,21.2362,21.3215,21.2362,21.3215,3751392.0
2018-12-12 13:30:00,24.99,24.99,24.82,24.87,3646015.0,21.3215,21.3215,21.1765,21.2191,3646015.0
2018-12-12 14:00:00,24.87,24.87,24.72,24.75,4346607.0,21.2191,21.2191,21.0911,21.1167,4346607.0
2018-12-12 14:30:00,24.75,24.77,24.61,24.74,4784944.0,21.1167,21.1338,20.9973,21.1082,4784944.0
2018-12-12 15:00:00,24.73,24.8,24.65,24.68,4109969.0,21.0997,21.1594,21.0314,21.057,4109969.0
2018-12-12 15:30:00,24.68,24.73,24.5,24.53,10752347.0,21.057,21.0997,20.9034,20.929,10752347.0
2018-12-13 09:30:00,24.66,24.82,24.41,24.42,7536550.0,21.0399,21.1765,20.8266,20.8352,7536550.0
2018-12-13 10:00:00,24.42,24.65,24.38,24.56,5629113.0,20.8352,21.0314,20.801,20.9546,5629113.0
2018-12-13 10:30:00,24.56,24.74,24.51,24.61,4522773.0,20.9546,21.1082,20.912,20.9973,4522773.0
2018-12-13 11:00:00,24.62,24.62,24.42,24.46,4176455.0,21.0058,21.0058,20.8352,20.8693,4176455.0
2018-12-13 11:30:00,24.46,24.58,24.41,24.41,3891260.0,20.8693,20.9717,20.8266,20.8266,3891260.0
2018-12-13 12:00:00,24.41,24.46,24.39,24.4,2667307.0,20.8266,20.8693,20.8096,20.8181,2667307.0
2018-12-13 12:30:00,24.4,24.54,24.39,24.46,2327778.0,20.8181,20.9376,20.8096,20.8693,2327778.0
2018-12-13 13:00:00,24.47,24.47,24.34,24.41,2955547.0,20.8778,20.8778,20.7669,20.8266,2955547.0
2018-12-13 13:30:00,24.41,24.49,24.37,24.4,2535166.0,20.8266,20.8949,20.7925,20.8181,2535166.0
2018-12-13 14:00:00,24.4,24.42,24.31,24.39,3148002.0,20.8181,20.8352,20.7413,20.8096,3148002.0
2018-12-13 14:30:00,24.39,24.39,24.29,24.32,3165375.0,20.8096,20.8096,20.7243,20.7499,3165375.0
2018-12-13 15:00:00,24.31,24.39,24.28,24.33,4416196.0,20.7413,20.8096,20.7157,20.7584,4416196.0
2018-12-13 15:30:00,24.32,24.4,24.29,24.39,7116069.0,20.7499,20.8181,20.7243,20.8096,7116069.0
2018-12-14 09:30:00,24.18,24.87,24.12,24.84,15658721.0,20.6304,21.2191,20.5792,21.1935,15658721.0
2018-12-14 10:00:00,24.84,24.87,24.55,24.56,8486684.0,21.1935,21.2191,20.9461,20.9546,8486684.0
2018-12-14 10:30:00,24.55,24.69,24.43,24.69,6381543.0,20.9461,21.0655,20.8437,21.0655,6381543.0
2018-12-14 11:00:00,24.68,24.83,24.67,24.76,7278681.0,21.057,21.185,21.0485,21.1253,7278681.0
2018-12-14 11:30:00,24.76,24.82,24.59,24.65,6198004.0,21.1253,21.1765,20.9802,21.0314,6198004.0
2018-12-14 12:00:00,24.65,24.73,24.63,24.68,3555357.0,21.0314,21.0997,21.0143,21.057,3555357.0
2018-12-14 12:30:00,24.68,24.75,24.62,24.63,3261823.0,21.057,21.1167,21.0058,21.0143,3261823.0
2018-12-14 13:00:00,24.63,24.71,24.57,24.69,3050788.0,21.0143,21.0826,20.9632,21.0655,3050788.0
2018-12-14 13:30:00,24.68,24.74,24.62,24.64,5056134.0,21.057,21.1082,21.0058,21.0229,5056134.0
2018-12-14 14:00:00,24.64,24.7,24.57,24.62,3839419.0,21.0229,21.0741,20.9632,21.0058,3839419.0
2018-12-14 14:30:00,24.63,24.63,24.47,24.55,4675175.0,21.0143,21.0143,20.8778,20.9461,4675175.0
2018-12-14 15:00:00,24.56,24.61,24.48,24.53,4372777.0,20.9546,20.9973,20.8864,20.929,4372777.0
2018-12-14 15:30:00,24.53,24.56,24.43,24.48,9866599.0,20.929,20.9546,20.8437,20.8864,9866599.0
2018-12-17 09:30:00,24.26,24.48,24.16,24.45,9281961.0,20.6987,20.8864,20.6133,20.8608,9281961.0
2018-12-17 10:00:00,24.46,24.58,24.41,24.57,7453846.0,20.8693,20.9717,20.8266,20.9632,7453846.0
2018-12-17 10:30:00,24.56,24.77,24.48,24.76,6781731.0,20.9546,21.1338,20.8864,21.1253,6781731.0
2018-12-17 11:00:00,24.77,24.93,24.74,24.83,6737569.0,21.1338,21.2703,21.1082,21.185,6737569.0
2018-12-17 11:30:00,24.83,24.88,24.72,24.86,4935021.0,21.185,21.2277,21.0911,21.2106,4935021.0
2018-12-17 12:00:00,24.86,24.91,24.81,24.89,5571459.0,21.2106,21.2532,21.1679,21.2362,5571459.0
2018-12-17 12:30:00,24.88,24.89,24.69,24.7,4406087.0,21.2277,21.2362,21.0655,21.0741,4406087.0
2018-12-17 13:00:00,24.7,24.72,24.58,24.66,4191439.0,21.0741,21.0911,20.9717,21.0399,4191439.0
2018-12-17 13:30:00,24.66,24.71,24.55,24.59,3389965.0,21.0399,21.0826,20.9461,20.9802,3389965.0
2018-12-17 14:00:00,24.58,24.67,24.5,24.62,4895925.0,20.9717,21.0485,20.9034,21.0058,4895925.0
2018-12-17 14:30:00,24.63,24.65,24.47,24.52,4126541.0,21.0143,21.0314,20.8778,20.9205,4126541.0
2018-12-17 15:00:00,24.52,24.6,24.44,24.46,5641819.0,20.9205,20.9888,20.8522,20.8693,5641819.0
2018-12-17 15:30:00,24.47,24.52,24.38,24.48,15734068.0,20.8778,20.9205,20.801,20.8864,15734068.0
2018-12-18 09:30:00,24.67,25.09,24.62,25.08,13238856.0,21.0485,21.4068,21.0058,21.3983,13238856.0
2018-12-18 10:00:00,25.08,25.09,24.92,24.97,5577095.0,21.3983,21.4068,21.2618,21.3044,5577095.0
2018-12-18 10:30:00,24.96,25.03,24.73,24.76,6423802.0,21.2959,21.3556,21.0997,21.1253,6423802.0
2018-12-18 11:00:00,24.76,24.89,24.6,24.68,5126469.0,21.1253,21.2362,20.9888,21.057,5126469.0
2018-12-18 11:30:00,24.67,24.8,24.65,24.74,3081396.0,21.0485,21.1594,21.0314,21.1082,3081396.0
2018-12-18 12:00:00,24.73,24.86,24.73,24.84,3394791.0,21.0997,21.2106,21.0997,21.1935,3394791.0
2018-12-18 12:30:00,24.84,24.85,24.77,24.81,3306910.0,21.1935,21.2021,21.1338,21.1679,3306910.0
2018-12-18 13:00:00,24.81,24.87,24.68,24.72,3295757.0,21.1679,21.2191,21.057,21.0911,3295757.0
2018-12-18 13:30:00,24.72,24.72,24.54,24.56,3651790.0,21.0911,21.0911,20.9376,20.9546,3651790.0
2018-12-18 14:00:00,24.55,24.63,24.51,24.54,3195657.0,20.9461,21.0143,20.912,20.9376,3195657.0
2018-12-18 14:30:00,24.54,24.54,24.33,24.35,5545386.0,20.9376,20.9376,20.7584,20.7755,5545386.0
2018-12-18 15:00:00,24.35,24.52,24.31,24.43,7577679.0,20.7755,20.9205,20.7413,20.8437,7577679.0
2018-12-18 15:30:00,24.43,24.66,24.43,24.48,13067624.0,20.8437,21.0399,20.8437,20.8864,13067624.0
2018-12-19 09:30:00,24.45,24.9,24.3,24.79,9399264.0,20.8608,21.2447,20.7328,21.1509,9399264.0
2018-12-19 10:00:00,24.8,24.84,24.7,24.82,6014478.0,21.1594,21.1935,21.0741,21.1765,6014478.0
2018-12-19 10:30:00,24.82,24.95,24.79,24.93,6581829.0,21.1765,21.2874,21.1509,21.2703,6581829.0
2018-12-19 11:00:00,24.94,25.02,24.9,24.95,5523630.0,21.2788,21.3471,21.2447,21.2874,5523630.0
2018-12-19 11:30:00,24.95,25.01,24.86,24.99,5071362.0,21.2874,21.3386,21.2106,21.3215,5071362.0
2018-12-19 12:00:00,24.99,25.07,24.97,25.06,3177192.0,21.3215,21.3898,21.3044,21.3812,3177192.0
2018-12-19 12:30:00,25.06,25.14,25.04,25.1,4111845.0,21.3812,21.4495,21.3642,21.4154,4111845.0
2018-12-19 13:00:00,25.09,25.11,24.98,25.01,4938715.0,21.4068,21.4239,21.313,21.3386,4938715.0
2018-12-19 13:30:00,25.0,25.22,25.0,25.21,4623551.0,21.33,21.5177,21.33,21.5092,4623551.0
2018-12-19 14:00:00,25.2,25.66,24.6,24.88,13264949.0,21.5007,21.8931,20.9888,21.2277,13264949.0
2018-12-19 14:30:00,24.87,25.0,24.37,24.4,14331354.0,21.2191,21.33,20.7925,20.8181,14331354.0
2018-12-19 15:00:00,24.4,24.41,24.07,24.08,16285251.0,20.8181,20.8266,20.5366,20.5451,16285251.0
2018-12-19 15:30:00,24.09,24.28,24.07,24.17,14439309.0,20.5536,20.7157,20.5366,20.6219,14439309.0
2018-12-20 09:30:00,23.85,24.07,23.76,24.0,13560476.0,20.3489,20.5366,20.2721,20.4768,13560476.0
2018-12-20 10:00:00,24.0,24.3,23.97,24.23,9358044.0,20.4768,20.7328,20.4512,20.6731,9358044.0
2018-12-20 10:30:00,24.23,24.41,24.18,24.28,6599378.0,20.6731,20.8266,20.6304,20.7157,6599378.0
2018-12-20 11:00:00,24.27,24.32,24.15,24.2,5506731.0,20.7072,20.7499,20.6048,20.6475,5506731.0
2018-12-20 11:30:00,24.2,24.25,24.01,24.07,6067898.0,20.6475,20.6901,20.4854,20.5366,6067898.0
2018-12-20 12:00:00,24.07,24.32,24.04,24.32,6115023.0,20.5366,20.7499,20.511,20.7499,6115023.0
2018-12-20 12:30:00,24.32,24.32,24.02,24.14,5460207.0,20.7499,20.7499,20.4939,20.5963,5460207.0
2018-12-20 13:00:00,24.13,24.14,23.99,24.12,3973956.0,20.5877,20.5963,20.4683,20.5792,3973956.0
2018-12-20 13:30:00,24.12,24.26,24.1,24.18,5221965.0,20.5792,20.6987,20.5622,20.6304,5221965.0
2018-12-20 14:00:00,24.18,24.21,23.96,24.18,7959027.0,20.6304,20.656,20.4427,20.6304,7959027.0
2018-12-20 14:30:00,24.17,24.43,24.12,24.24,8433500.0,20.6219,20.8437,20.5792,20.6816,8433500.0
2018-12-20 15:00:00,24.24,24.37,24.11,24.18,6793286.0,20.6816,20.7925,20.5707,20.6304,6793286.0
2018-12-20 15:30:00,24.18,24.29,23.97,24.09,13222909.0,20.6304,20.7243,20.4512,20.5536,13222909.0
2018-12-21 09:30:00,23.91,24.22,23.9,24.15,21150821.0,20.4,20.6645,20.3915,20.6048,21150821.0
2018-12-21 10:00:00,24.15,24.51,24.11,24.42,8987454.0,20.6048,20.912,20.5707,20.8352,8987454.0
2018-12-21 10:30:00,24.43,24.46,24.14,24.16,5689054.0,20.8437,20.8693,20.5963,20.6133,5689054.0
2018-12-21 11:00:00,24.16,24.22,23.98,24.22,6134291.0,20.6133,20.6645,20.4598,20.6645,6134291.0
2018-12-21 11:30:00,24.22,24.29,24.02,24.05,5311658.0,20.6645,20.7243,20.4939,20.5195,5311658.0
2018-12-21 12:00:00,24.06,24.09,23.84,23.88,6921227.0,20.528,20.5536,20.3403,20.3744,6921227.0
2018-12-21 12:30:00,23.88,23.99,23.76,23.81,8270194.0,20.3744,20.4683,20.2721,20.3147,8270194.0
2018-12-21 13:00:00,23.82,23.85,23.74,23.8,5784341.0,20.3233,20.3489,20.255,20.3062,5784341.0
2018-12-21 13:30:00,23.8,23.9,23.69,23.74,5846073.0,20.3062,20.3915,20.2123,20.255,5846073.0
2018-12-21 14:00:00,23.73,23.81,23.64,23.72,5036734.0,20.2465,20.3147,20.1697,20.2379,5036734.0
2018-12-21 14:30:00,23.73,23.74,23.58,23.62,5012701.0,20.2465,20.255,20.1185,20.1526,5012701.0
2018-12-21 15:00:00,23.62,23.68,23.39,23.39,10823100.0,20.1526,20.2038,19.9564,19.9564,10823100.0
2018-12-21 15:30:00,23.39,23.48,23.26,23.35,16192767.0,19.9564,20.0332,19.8455,19.9223,16192767.0
2018-12-24 09:30:00,22.76,23.16,22.68,22.78,13871809.0,19.4189,19.7601,19.3506,19.4359,13871809.0
2018-12-24 10:00:00,22.79,22.91,22.66,22.83,10113488.0,19.4445,19.5468,19.3335,19.4786,10113488.0
2018-12-24 10:30:00,22.83,23.19,22.82,23.14,8907346.0,19.4786,19.7857,19.4701,19.7431,8907346.0
2018-12-24 11:00:00,23.15,23.21,22.95,23.01,6246013.0,19.7516,19.8028,19.581,19.6322,6246013.0
2018-12-24 11:30:00,23.01,23.11,22.83,22.88,5613800.0,19.6322,19.7175,19.4786,19.5212,5613800.0
2018-12-24 12:00:00,22.88,22.98,22.76,22.88,6444049.0,19.5212,19.6066,19.4189,19.5212,6444049.0
2018-12-24 12:30:00,22.88,22.93,22.75,22.77,8083363.0,19.5212,19.5639,19.4103,19.4274,8083363.0
2018-12-26 09:30:00,22.88,23.13,22.86,22.87,10001686.0,19.5212,19.7345,19.5042,19.5127,10001686.0
2018-12-26 10:00:00,22.88,22.95,22.69,22.85,9997619.0,19.5212,19.581,19.3591,19.4957,9997619.0
2018-12-26 10:30:00,22.85,22.89,22.71,22.74,5694441.0,19.4957,19.5298,19.3762,19.4018,5694441.0
2018-12-26 11:00:00,22.74,23.14,22.74,23.13,5777610.0,19.4018,19.7431,19.4018,19.7345,5777610.0
2018-12-26 11:30:00,23.12,23.41,23.09,23.4,5829530.0,19.726,19.9734,19.7004,19.9649,5829530.0
2018-12-26 12:00:00,23.4,23.55,23.33,23.42,7966661.0,19.9649,20.0929,19.9052,19.982,7966661.0
2018-12-26 12:30:00,23.42,23.62,23.4,23.59,4413296.0,19.982,20.1526,19.9649,20.127,4413296.0
2018-12-26 13:00:00,23.6,23.63,23.4,23.46,4999268.0,20.1356,20.1611,19.9649,20.0161,4999268.0
2018-12-26 13:30:00,23.45,23.7,23.45,23.69,3203969.0,20.0076,20.2209,20.0076,20.2123,3203969.0
2018-12-26 14:00:00,23.69,23.71,23.6,23.64,4769280.0,20.2123,20.2294,20.1356,20.1697,4769280.0
2018-12-26 14:30:00,23.64,23.77,23.61,23.76,4842956.0,20.1697,20.2806,20.1441,20.2721,4842956.0
2018-12-26 15:00:00,23.76,23.93,23.73,23.92,4675293.0,20.2721,20.4171,20.2465,20.4086,4675293.0
2018-12-26 15:30:00,23.92,24.18,23.9,24.12,17466279.0,20.4086,20.6304,20.3915,20.5792,17466279.0
2018-12-27 09:30:00,23.78,24.14,23.66,24.11,9455673.0,20.2891,20.5963,20.1867,20.5707,9455673.0
2018-12-27 10:00:00,24.11,24.19,23.91,23.92,6458778.0,20.5707,20.6389,20.4,20.4086,6458778.0
2018-12-27 10:30:00,23.92,24.09,23.85,23.87,6163485.0,20.4086,20.5536,20.3489,20.3659,6163485.0
2018-12-27 11:00:00,23.87,24.01,23.8,23.98,4956251.0,20.3659,20.4854,20.3062,20.4598,4956251.0
2018-12-27 11:30:00,23.98,24.07,23.78,23.85,4941144.0,20.4598,20.5366,20.2891,20.3489,4941144.0
2018-12-27 12:00:00,23.85,23.86,23.65,23.71,4074937.0,20.3489,20.3574,20.1782,20.2294,4074937.0
2018-12-27 12:30:00,23.71,23.72,23.58,23.69,3678890.0,20.2294,20.2379,20.1185,20.2123,3678890.0
2018-12-27 13:00:00,23.68,23.74,23.58,23.6,3136716.0,20.2038,20.255,20.1185,20.1356,3136716.0
2018-12-27 13:30:00,23.6,23.63,23.39,23.5,5182339.0,20.1356,20.1611,19.9564,20.0502,5182339.0
2018-12-27 14:00:00,23.49,23.59,23.39,23.56,6192117.0,20.0417,20.127,19.9564,20.1014,6192117.0
2018-12-27 14:30:00,23.56,23.75,23.49,23.72,3802641.0,20.1014,20.2635,20.0417,20.2379,3802641.0
2018-12-27 15:00:00,23.72,24.06,23.6,24.03,5691768.0,20.2379,20.528,20.1356,20.5024,5691768.0
2018-12-27 15:30:00,24.03,24.36,23.94,24.35,15115827.0,20.5024,20.784,20.4256,20.7755,15115827.0
2018-12-28 09:30:00,24.59,24.64,24.31,24.59,11132853.0,20.9802,21.0229,20.7413,20.9802,11132853.0
2018-12-28 10:00:00,24.59,24.62,24.34,24.36,5929168.0,20.9802,21.0058,20.7669,20.784,5929168.0
2018-12-28 10:30:00,24.36,24.46,24.26,24.4,4472966.0,20.784,20.8693,20.6987,20.8181,4472966.0
2018-12-28 11:00:00,24.41,24.53,24.3,24.47,4402007.0,20.8266,20.929,20.7328,20.8778,4402007.0
2018-12-28 11:30:00,24.47,24.65,24.44,24.58,5315094.0,20.8778,21.0314,20.8522,20.9717,5315094.0
2018-12-28 12:00:00,24.58,24.75,24.57,24.64,4204859.0,20.9717,21.1167,20.9632,21.0229,4204859.0
2018-12-28 12:30:00,24.63,24.71,24.59,24.6,3741697.0,21.0143,21.0826,20.9802,20.9888,3741697.0
2018-12-28 13:00:00,24.59,24.64,24.45,24.46,3158064.0,20.9802,21.0229,20.8608,20.8693,3158064.0
2018-12-28 13:30:00,24.46,24.61,24.42,24.55,2316972.0,20.8693,20.9973,20.8352,20.9461,2316972.0
2018-12-28 14:00:00,24.55,24.68,24.54,24.56,5026700.0,20.9461,21.057,20.9376,20.9546,5026700.0
2018-12-28 14:30:00,24.56,24.71,24.54,24.65,4776877.0,20.9546,21.0826,20.9376,21.0314,4776877.0
2018-12-28 15:00:00,24.65,24.69,24.31,24.37,6136989.0,21.0314,21.0655,20.7413,20.7925,6136989.0
2018-12-28 15:30:00,24.37,24.43,24.29,24.4,7928471.0,20.7925,20.8437,20.7243,20.8181,7928471.0
2018-12-31 09:30:00,24.61,24.97,24.53,24.53,7628146.0,20.9973,21.3044,20.929,20.929,7628146.0
2018-12-31 10:00:00,24.54,24.64,24.48,24.5,4611487.0,20.9376,21.0229,20.8864,20.9034,4611487.0
2018-12-31 10:30:00,24.51,24.64,24.45,24.57,2867045.0,20.912,21.0229,20.8608,20.9632,2867045.0
2018-12-31 11:00:00,24.58,24.59,24.43,24.54,2965981.0,20.9717,20.9802,20.8437,20.9376,2965981.0
2018-12-31 11:30:00,24.53,24.54,24.37,24.53,3305049.0,20.929,20.9376,20.7925,20.929,3305049.0
2018-12-31 12:00:00,24.53,24.6,24.48,24.6,2141905.0,20.929,20.9888,20.8864,20.9888,2141905.0
2018-12-31 12:30:00,24.6,24.63,24.52,24.57,2316597.0,20.9888,21.0143,20.9205,20.9632,2316597.0
2018-12-31 13:00:00,24.57,24.64,24.53,24.63,1946155.0,20.9632,21.0229,20.929,21.0143,1946155.0
2018-12-31 13:30:00,24.63,24.64,24.51,24.52,2692839.0,21.0143,21.0229,20.912,20.9205,2692839.0
2018-12-31 14:00:00,24.52,24.54,24.43,24.45,2611812.0,20.9205,20.9376,20.8437,20.8608,2611812.0
2018-12-31 14:30:00,24.45,24.56,24.41,24.49,2924522.0,20.8608,20.9546,20.8266,20.8949,2924522.0
2018-12-31 15:00:00,24.48,24.56,24.43,24.48,3032534.0,20.8864,20.9546,20.8437,20.8864,3032534.0
2018-12-31 15:30:00,24.48,24.67,24.43,24.67,8717377.0,20.8864,21.0485,20.8437,21.0485,8717377.0
2019-01-02 09:30:00,24.08,24.58,24.01,24.57,7187305.0,20.5451,20.9717,20.4854,20.9632,7187305.0
2019-01-02 10:00:00,24.57,24.83,24.49,24.76,5767805.0,20.9632,21.185,20.8949,21.1253,5767805.0
2019-01-02 10:30:00,24.76,25.01,24.73,24.98,5873216.0,21.1253,21.3386,21.0997,21.313,5873216.0
2019-01-02 11:00:00,24.98,25.06,24.88,24.94,5657264.0,21.313,21.3812,21.2277,21.2788,5657264.0
2019-01-02 11:30:00,24.94,25.0,24.86,24.86,3247079.0,21.2788,21.33,21.2106,21.2106,3247079.0
2019-01-02 12:00:00,24.87,24.9,24.79,24.82,2892384.0,21.2191,21.2447,21.1509,21.1765,2892384.0
2019-01-02 12:30:00,24.82,24.97,24.79,24.95,2441324.0,21.1765,21.3044,21.1509,21.2874,2441324.0
2019-01-02 13:00:00,24.94,25.07,24.94,25.05,2641086.0,21.2788,21.3898,21.2788,21.3727,2641086.0
2019-01-02 13:30:00,25.05,25.14,25.03,25.13,3531837.0,21.3727,21.4495,21.3556,21.441,3531837.0
2019-01-02 14:00:00,25.14,25.14,24.97,25.01,3278990.0,21.4495,21.4495,21.3044,21.3386,3278990.0
2019-01-02 14:30:00,25.01,25.08,24.95,24.96,2447117.0,21.3386,21.3983,21.2874,21.2959,2447117.0
2019-01-02 15:00:00,24.96,24.98,24.83,24.9,3810948.0,21.2959,21.313,21.185,21.2447,3810948.0
2019-01-02 15:30:00,24.9,25.0,24.82,24.97,7847016.0,21.2447,21.33,21.1765,21.3044,7847016.0
2019-01-03 09:30:00,24.94,25.04,24.59,24.81,7663446.0,21.2788,21.3642,20.9802,21.1679,7663446.0
2019-01-03 10:00:00,24.8,24.8,24.53,24.64,6226496.0,21.1594,21.1594,20.929,21.0229,6226496.0
2019-01-03 10:30:00,24.64,24.69,24.45,24.66,4663625.0,21.0229,21.0655,20.8608,21.0399,4663625.0
2019-01-03 11:00:00,24.66,24.72,24.58,24.61,3764632.0,21.0399,21.0911,20.9717,20.9973,3764632.0
2019-01-03 11:30:00,24.61,24.79,24.58,24.64,4889434.0,20.9973,21.1509,20.9717,21.0229,4889434.0
2019-01-03 12:00:00,24.64,24.77,24.6,24.74,3955569.0,21.0229,21.1338,20.9888,21.1082,3955569.0
2019-01-03 12:30:00,24.75,24.9,24.69,24.89,3732169.0,21.1167,21.2447,21.0655,21.2362,3732169.0
2019-01-03 13:00:00,24.88,24.89,24.65,24.77,4214807.0,21.2277,21.2362,21.0314,21.1338,4214807.0
2019-01-03 13:30:00,24.77,24.83,24.69,24.72,2245554.0,21.1338,21.185,21.0655,21.0911,2245554.0
2019-01-03 14:00:00,24.72,24.78,24.67,24.77,2647619.0,21.0911,21.1423,21.0485,21.1338,2647619.0
2019-01-03 14:30:00,24.78,24.81,24.59,24.66,3156099.0,21.1423,21.1679,20.9802,21.0399,3156099.0
2019-01-03 15:00:00,24.66,24.69,24.53,24.55,3796068.0,21.0399,21.0655,20.929,20.9461,3796068.0
2019-01-03 15:30:00,24.55,24.64,24.49,24.56,6627072.0,20.9461,21.0229,20.8949,20.9546,6627072.0
2019-01-04 09:30:00,25.1,25.31,25.03,25.22,11690147.0,21.4154,21.5945,21.3556,21.5177,11690147.0
2019-01-04 10:00:00,25.23,25.34,25.05,25.32,10038485.0,21.5263,21.6201,21.3727,21.6031,10038485.0
2019-01-04 10:30:00,25.32,25.32,25.08,25.21,11149093.0,21.6031,21.6031,21.3983,21.5092,11149093.0
2019-01-04 11:00:00,25.21,25.35,25.15,25.18,6046185.0,21.5092,21.6287,21.458,21.4836,6046185.0
2019-01-04 11:30:00,25.18,25.33,25.15,25.3,4281105.0,21.4836,21.6116,21.458,21.586,4281105.0
2019-01-04 12:00:00,25.3,25.4,25.25,25.38,3458938.0,21.586,21.6713,21.5433,21.6543,3458938.0
2019-01-04 12:30:00,25.38,25.56,25.35,25.5,5404217.0,21.6543,21.8078,21.6287,21.7566,5404217.0
2019-01-04 13:00:00,25.5,25.57,25.48,25.52,3298142.0,21.7566,21.8164,21.7396,21.7737,3298142.0
2019-01-04 13:30:00,25.53,25.55,25.44,25.54,3086493.0,21.7822,21.7993,21.7054,21.7908,3086493.0
2019-01-04 14:00:00,25.55,25.59,25.42,25.58,2757081.0,21.7993,21.8334,21.6884,21.8249,2757081.0
2019-01-04 14:30:00,25.58,25.63,25.47,25.49,3328385.0,21.8249,21.8676,21.731,21.7481,3328385.0
2019-01-04 15:00:00,25.48,25.6,25.47,25.52,3625985.0,21.7396,21.842,21.731,21.7737,3625985.0
2019-01-04 15:30:00,25.52,25.65,25.5,25.57,8420495.0,21.7737,21.8846,21.7566,21.8164,8420495.0
2019-01-07 09:30:00,25.56,25.65,25.29,25.41,7833251.0,21.8078,21.8846,21.5775,21.6798,7833251.0
2019-01-07 10:00:00,25.41,25.56,25.37,25.45,4843711.0,21.6798,21.8078,21.6457,21.714,4843711.0
2019-01-07 10:30:00,25.44,25.6,25.42,25.54,3851979.0,21.7054,21.842,21.6884,21.7908,3851979.0
2019-01-07 11:00:00,25.53,25.59,25.5,25.56,2029700.0,21.7822,21.8334,21.7566,21.8078,2029700.0
2019-01-07 11:30:00,25.56,25.61,25.51,25.61,2552603.0,21.8078,21.8505,21.7652,21.8505,2552603.0
2019-01-07 12:00:00,25.61,25.61,25.53,25.57,2372644.0,21.8505,21.8505,21.7822,21.8164,2372644.0
2019-01-07 12:30:00,25.57,25.67,25.56,25.65,2154946.0,21.8164,21.9017,21.8078,21.8846,2154946.0
2019-01-07 13:00:00,25.64,25.74,25.64,25.69,3206000.0,21.8761,21.9614,21.8761,21.9187,3206000.0
2019-01-07 13:30:00,25.69,25.75,25.59,25.64,3855312.0,21.9187,21.9699,21.8334,21.8761,3855312.0
2019-01-07 14:00:00,25.63,25.78,25.63,25.71,3450310.0,21.8676,21.9955,21.8676,21.9358,3450310.0
2019-01-07 14:30:00,25.71,25.71,25.55,25.57,2976610.0,21.9358,21.9358,21.7993,21.8164,2976610.0
2019-01-07 15:00:00,25.58,25.68,25.57,25.65,2975184.0,21.8249,21.9102,21.8164,21.8846,2975184.0
2019-01-07 15:30:00,25.66,25.66,25.54,25.55,5917208.0,21.8931,21.8931,21.7908,21.7993,5917208.0
2019-01-08 09:30:00,25.72,25.79,25.42,25.57,6564232.0,21.9443,22.0041,21.6884,21.8164,6564232.0
2019-01-08 10:00:00,25.57,25.62,25.31,25.38,4060164.0,21.8164,21.859,21.5945,21.6543,4060164.0
2019-01-08 10:30:00,25.37,25.38,25.17,25.18,4779007.0,21.6457,21.6543,21.4751,21.4836,4779007.0
2019-01-08 11:00:00,25.18,25.29,25.15,25.21,4043951.0,21.4836,21.5775,21.458,21.5092,4043951.0
2019-01-08 11:30:00,25.21,25.23,25.09,25.2,4337677.0,21.5092,21.5263,21.4068,21.5007,4337677.0
2019-01-08 12:00:00,25.2,25.36,25.19,25.32,3449705.0,21.5007,21.6372,21.4921,21.6031,3449705.0
2019-01-08 12:30:00,25.32,25.32,25.14,25.19,3495282.0,21.6031,21.6031,21.4495,21.4921,3495282.0
2019-01-08 13:00:00,25.19,25.21,25.1,25.15,2771965.0,21.4921,21.5092,21.4154,21.458,2771965.0
2019-01-08 13:30:00,25.16,25.26,25.11,25.24,3341084.0,21.4665,21.5519,21.4239,21.5348,3341084.0
2019-01-08 14:00:00,25.25,25.34,25.21,25.28,3751368.0,21.5433,21.6201,21.5092,21.5689,3751368.0
2019-01-08 14:30:00,25.28,25.32,25.21,25.26,2382447.0,21.5689,21.6031,21.5092,21.5519,2382447.0
2019-01-08 15:00:00,25.26,25.35,25.23,25.34,4306989.0,21.5519,21.6287,21.5263,21.6201,4306989.0
2019-01-08 15:30:00,25.34,25.51,25.33,25.51,10865999.0,21.6201,21.7652,21.6116,21.7652,10865999.0
2019-01-09 09:30:00,25.67,25.76,25.55,25.64,8266302.0,21.9017,21.9785,21.7993,21.8761,8266302.0
2019-01-09 10:00:00,25.64,25.72,25.53,25.56,5915395.0,21.8761,21.9443,21.7822,21.8078,5915395.0
2019-01-09 10:30:00,25.56,25.57,25.39,25.43,5808793.0,21.8078,21.8164,21.6628,21.6969,5808793.0
2019-01-09 11:00:00,25.43,25.67,25.42,25.66,5234845.0,21.6969,21.9017,21.6884,21.8931,5234845.0
2019-01-09 11:30:00,25.66,25.75,25.59,25.68,4741498.0,21.8931,21.9699,21.8334,21.9102,4741498.0
2019-01-09 12:00:00,25.68,25.77,25.65,25.73,4209376.0,21.9102,21.987,21.8846,21.9529,4209376.0
2019-01-09 12:30:00,25.73,25.78,25.71,25.77,2826929.0,21.9529,21.9955,21.9358,21.987,2826929.0
2019-01-09 13:00:00,25.77,25.79,25.69,25.76,3375719.0,21.987,22.0041,21.9187,21.9785,3375719.0
2019-01-09 13:30:00,25.75,25.8,25.7,25.76,3128939.0,21.9699,22.0126,21.9273,21.9785,3128939.0
2019-01-09 14:00:00,25.76,25.85,25.72,25.73,5323601.0,21.9785,22.0553,21.9443,21.9529,5323601.0
2019-01-09 14:30:00,25.73,25.79,25.7,25.73,2775971.0,21.9529,22.0041,21.9273,21.9529,2775971.0
2019-01-09 15:00:00,25.74,25.79,25.71,25.77,3031756.0,21.9614,22.0041,21.9358,21.987,3031756.0
2019-01-09 15:30:00,25.76,25.79,25.66,25.76,8010847.0,21.9785,22.0041,21.8931,21.9785,8010847.0
2019-01-10 09:30:00,25.56,25.65,25.42,25.51,7143093.0,21.8078,21.8846,21.6884,21.7652,7143093.0
2019-01-10 10:00:00,25.51,25.58,25.44,25.55,6446232.0,21.7652,21.8249,21.7054,21.7993,6446232.0
2019-01-10 10:30:00,25.55,25.66,25.53,25.65,3095320.0,21.7993,21.8931,21.7822,21.8846,3095320.0
2019-01-10 11:00:00,25.65,25.75,25.64,25.7,3312367.0,21.8846,21.9699,21.8761,21.9273,3312367.0
2019-01-10 11:30:00,25.7,25.78,25.69,25.72,3566132.0,21.9273,21.9955,21.9187,21.9443,3566132.0
2019-01-10 12:00:00,25.72,25.75,25.56,25.59,3376965.0,21.9443,21.9699,21.8078,21.8334,3376965.0
2019-01-10 12:30:00,25.6,25.7,25.58,25.66,2816949.0,21.842,21.9273,21.8249,21.8931,2816949.0
2019-01-10 13:00:00,25.66,25.66,25.49,25.52,3231229.0,21.8931,21.8931,21.7481,21.7737,3231229.0
2019-01-10 13:30:00,25.52,25.58,25.44,25.57,2757424.0,21.7737,21.8249,21.7054,21.8164,2757424.0
2019-01-10 14:00:00,25.56,25.72,25.56,25.66,2633351.0,21.8078,21.9443,21.8078,21.8931,2633351.0
2019-01-10 14:30:00,25.66,25.72,25.62,25.69,3124297.0,21.8931,21.9443,21.859,21.9187,3124297.0
2019-01-10 15:00:00,25.68,25.72,25.62,25.68,3111869.0,21.9102,21.9443,21.859,21.9102,3111869.0
2019-01-10 15:30:00,25.68,25.74,25.63,25.72,6932940.0,21.9102,21.9614,21.8676,21.9443,6932940.0
2019-01-11 09:30:00,25.53,25.61,25.46,25.59,7614516.0,21.7822,21.8505,21.7225,21.8334,7614516.0
2019-01-11 10:00:00,25.59,25.67,25.52,25.54,5054796.0,21.8334,21.9017,21.7737,21.7908,5054796.0
2019-01-11 10:30:00,25.53,25.66,25.51,25.64,4205543.0,21.7822,21.8931,21.7652,21.8761,4205543.0
2019-01-11 11:00:00,25.65,25.76,25.64,25.75,5343227.0,21.8846,21.9785,21.8761,21.9699,5343227.0
2019-01-11 11:30:00,25.74,25.94,25.73,25.89,5131398.0,21.9614,22.132,21.9529,22.0894,5131398.0
2019-01-11 12:00:00,25.88,25.92,25.84,25.87,2721521.0,22.0809,22.115,22.0467,22.0723,2721521.0
2019-01-11 12:30:00,25.87,26.04,25.87,25.93,3193422.0,22.0723,22.2174,22.0723,22.1235,3193422.0
2019-01-11 13:00:00,25.92,26.01,25.9,25.95,4519971.0,22.115,22.1918,22.0979,22.1406,4519971.0
2019-01-11 13:30:00,25.96,25.99,25.9,25.98,3041785.0,22.1491,22.1747,22.0979,22.1662,3041785.0
2019-01-11 14:00:00,25.98,26.04,25.96,26.0,2356159.0,22.1662,22.2174,22.1491,22.1832,2356159.0
2019-01-11 14:30:00,26.01,26.02,25.93,25.96,2655551.0,22.1918,22.2003,22.1235,22.1491,2655551.0
2019-01-11 15:00:00,25.96,25.98,25.91,25.93,2896195.0,22.1491,22.1662,22.1064,22.1235,2896195.0
2019-01-11 15:30:00,25.93,26.02,25.92,26.01,6691583.0,22.1235,22.2003,22.115,22.1918,6691583.0
2019-01-14 09:30:00,25.77,26.1,25.61,26.07,7993539.0,21.987,22.2686,21.8505,22.243,7993539.0
2019-01-14 10:00:00,26.08,26.38,26.07,26.25,7395250.0,22.2515,22.5075,22.243,22.3965,7395250.0
2019-01-14 10:30:00,26.24,26.3,26.22,26.24,4701210.0,22.388,22.4392,22.3709,22.388,4701210.0
2019-01-14 11:00:00,26.23,26.25,26.05,26.16,3889621.0,22.3795,22.3965,22.2259,22.3197,3889621.0
2019-01-14 11:30:00,26.17,26.28,26.14,26.24,2849084.0,22.3283,22.4221,22.3027,22.388,2849084.0
2019-01-14 12:00:00,26.24,26.41,26.23,26.36,3473410.0,22.388,22.533,22.3795,22.4904,3473410.0
2019-01-14 12:30:00,26.37,26.45,26.36,26.43,4542205.0,22.4989,22.5672,22.4904,22.5501,4542205.0
2019-01-14 13:00:00,26.42,26.48,26.4,26.43,3667759.0,22.5416,22.5928,22.5245,22.5501,3667759.0
2019-01-14 13:30:00,26.44,26.44,26.36,26.38,3109011.0,22.5586,22.5586,22.4904,22.5075,3109011.0
2019-01-14 14:00:00,26.38,26.39,26.29,26.32,2713554.0,22.5075,22.516,22.4307,22.4563,2713554.0
2019-01-14 14:30:00,26.32,26.39,26.31,26.37,2836296.0,22.4563,22.516,22.4477,22.4989,2836296.0
2019-01-14 15:00:00,26.37,26.39,26.32,26.35,3484707.0,22.4989,22.516,22.4563,22.4819,3484707.0
2019-01-14 15:30:00,26.35,26.42,26.28,26.37,8678580.0,22.4819,22.5416,22.4221,22.4989,8678580.0
2019-01-15 09:30:00,26.22,26.38,26.14,26.2,8698745.0,22.3709,22.5075,22.3027,22.3539,8698745.0
2019-01-15 10:00:00,26.21,26.36,26.05,26.1,7924010.0,22.3624,22.4904,22.2259,22.2686,7924010.0
2019-01-15 10:30:00,26.1,26.26,26.08,26.25,4866143.0,22.2686,22.4051,22.2515,22.3965,4866143.0
2019-01-15 11:00:00,26.26,26.32,26.2,26.24,4386703.0,22.4051,22.4563,22.3539,22.388,4386703.0
2019-01-15 11:30:00,26.25,26.66,26.22,26.65,6898245.0,22.3965,22.7463,22.3709,22.7378,6898245.0
2019-01-15 12:00:00,26.65,26.81,26.63,26.73,6890388.0,22.7378,22.8743,22.7208,22.8061,6890388.0
2019-01-15 12:30:00,26.74,26.8,26.63,26.66,3905556.0,22.8146,22.8658,22.7208,22.7463,3905556.0
2019-01-15 13:00:00,26.66,26.67,26.56,26.59,2395051.0,22.7463,22.7549,22.661,22.6866,2395051.0
2019-01-15 13:30:00,26.6,26.63,26.54,26.54,2240380.0,22.6952,22.7208,22.644,22.644,2240380.0
2019-01-15 14:00:00,26.54,26.59,26.39,26.4,3171324.0,22.644,22.6866,22.516,22.5245,3171324.0
2019-01-15 14:30:00,26.4,26.5,26.37,26.46,4070067.0,22.5245,22.6098,22.4989,22.5757,4070067.0
2019-01-15 15:00:00,26.46,26.6,26.45,26.59,4401149.0,22.5757,22.6952,22.5672,22.6866,4401149.0
2019-01-15 15:30:00,26.59,26.67,26.54,26.55,9370909.0,22.6866,22.7549,22.644,22.6525,9370909.0
2019-01-16 09:30:00,28.13,28.17,27.86,27.97,28950609.0,24.0006,24.0347,23.7702,23.864,28950609.0
2019-01-16 10:00:00,27.98,28.3,27.95,28.24,16606528.0,23.8726,24.1456,23.847,24.0944,16606528.0
2019-01-16 10:30:00,28.24,28.4,28.07,28.4,12358407.0,24.0944,24.2309,23.9494,24.2309,12358407.0
2019-01-16 11:00:00,28.4,28.5,28.38,28.49,9270477.0,24.2309,24.3162,24.2139,24.3077,9270477.0
2019-01-16 11:30:00,28.49,28.63,28.44,28.47,10472658.0,24.3077,24.4272,24.265,24.2906,10472658.0
2019-01-16 12:00:00,28.47,28.6,28.4,28.58,7375435.0,24.2906,24.4016,24.2309,24.3845,7375435.0
2019-01-16 12:30:00,28.58,28.6,28.48,28.48,4822764.0,24.3845,24.4016,24.2992,24.2992,4822764.0
2019-01-16 13:00:00,28.49,28.59,28.46,28.55,6130483.0,24.3077,24.393,24.2821,24.3589,6130483.0
2019-01-16 13:30:00,28.55,28.72,28.54,28.69,5594605.0,24.3589,24.5039,24.3504,24.4783,5594605.0
2019-01-16 14:00:00,28.69,28.7,28.42,28.48,8083946.0,24.4783,24.4869,24.248,24.2992,8083946.0
2019-01-16 14:30:00,28.47,28.63,28.46,28.56,5591785.0,24.2906,24.4272,24.2821,24.3674,5591785.0
2019-01-16 15:00:00,28.57,28.65,28.51,28.64,7149379.0,24.376,24.4442,24.3248,24.4357,7149379.0
2019-01-16 15:30:00,28.64,28.65,28.4,28.43,18729653.0,24.4357,24.4442,24.2309,24.2565,18729653.0
2019-01-17 09:30:00,28.34,28.48,28.26,28.32,13298867.0,24.1797,24.2992,24.1115,24.1627,13298867.0
2019-01-17 10:00:00,28.32,28.32,28.09,28.26,9363549.0,24.1627,24.1627,23.9664,24.1115,9363549.0
2019-01-17 10:30:00,28.26,28.41,28.21,28.4,6384221.0,24.1115,24.2395,24.0688,24.2309,6384221.0
2019-01-17 11:00:00,28.4,28.46,28.37,28.45,6156339.0,24.2309,24.2821,24.2053,24.2736,6156339.0
2019-01-17 11:30:00,28.45,28.64,28.44,28.62,6614607.0,24.2736,24.4357,24.265,24.4186,6614607.0
2019-01-17 12:00:00,28.62,28.64,28.53,28.63,3663754.0,24.4186,24.4357,24.3418,24.4272,3663754.0
2019-01-17 12:30:00,28.63,28.71,28.62,28.7,4526310.0,24.4272,24.4954,24.4186,24.4869,4526310.0
2019-01-17 13:00:00,28.7,28.85,28.68,28.83,4832269.0,24.4869,24.6149,24.4698,24.5978,4832269.0
2019-01-17 13:30:00,28.84,28.85,28.78,28.82,3156905.0,24.6063,24.6149,24.5551,24.5893,3156905.0
2019-01-17 14:00:00,28.83,28.85,28.76,28.79,4771782.0,24.5978,24.6149,24.5381,24.5637,4771782.0
2019-01-17 14:30:00,28.79,28.97,28.74,28.91,11733973.0,24.5637,24.7172,24.521,24.6661,11733973.0
2019-01-17 15:00:00,28.91,28.96,28.77,28.94,5641074.0,24.6661,24.7087,24.5466,24.6916,5641074.0
2019-01-17 15:30:00,28.95,29.0,28.81,28.99,14052261.0,24.7002,24.7428,24.5807,24.7343,14052261.0
2019-01-18 09:30:00,29.02,29.05,28.71,28.99,16894784.0,24.7599,24.7855,24.4954,24.7343,16894784.0
2019-01-18 10:00:00,28.99,29.04,28.94,28.96,10181363.0,24.7343,24.777,24.6916,24.7087,10181363.0
2019-01-18 10:30:00,28.97,29.2,28.96,29.11,7724399.0,24.7172,24.9135,24.7087,24.8367,7724399.0
2019-01-18 11:00:00,29.11,29.26,29.1,29.25,6996995.0,24.8367,24.9647,24.8282,24.9561,6996995.0
2019-01-18 11:30:00,29.25,29.43,29.2,29.43,6048892.0,24.9561,25.1097,24.9135,25.1097,6048892.0
2019-01-18 12:00:00,29.44,29.46,29.37,29.38,5167883.0,25.1182,25.1353,25.0585,25.0671,5167883.0
2019-01-18 12:30:00,29.38,29.42,29.28,29.4,4255394.0,25.0671,25.1012,24.9817,25.0841,4255394.0
2019-01-18 13:00:00,29.4,29.41,29.29,29.34,3209273.0,25.0841,25.0927,24.9903,25.0329,3209273.0
2019-01-18 13:30:00,29.34,29.37,29.28,29.36,3248070.0,25.0329,25.0585,24.9817,25.05,3248070.0
2019-01-18 14:00:00,29.36,29.37,29.17,29.19,3862612.0,25.05,25.0585,24.8879,24.9049,3862612.0
2019-01-18 14:30:00,29.2,29.25,29.13,29.23,3103327.0,24.9135,24.9561,24.8538,24.9391,3103327.0
2019-01-18 15:00:00,29.23,29.36,29.19,29.27,4778983.0,24.9391,25.05,24.9049,24.9732,4778983.0
2019-01-18 15:30:00,29.27,29.32,29.18,29.29,9771106.0,24.9732,25.0159,24.8964,24.9903,9771106.0
2019-01-22 09:30:00,29.0,29.24,28.97,29.2,11987542.0,24.7428,24.9476,24.7172,24.9135,11987542.0
2019-01-22 10:00:00,29.2,29.24,28.98,29.14,7211068.0,24.9135,24.9476,24.7258,24.8623,7211068.0
2019-01-22 10:30:00,29.15,29.2,29.07,29.17,4827659.0,24.8708,24.9135,24.8026,24.8879,4827659.0
2019-01-22 11:00:00,29.18,29.29,29.16,29.24,6129406.0,24.8964,24.9903,24.8794,24.9476,6129406.0
2019-01-22 11:30:00,29.24,29.3,29.0,29.01,5279017.0,24.9476,24.9988,24.7428,24.7514,5279017.0
2019-01-22 12:00:00,29.01,29.16,28.98,29.1,4254098.0,24.7514,24.8794,24.7258,24.8282,4254098.0
2019-01-22 12:30:00,29.11,29.19,29.08,29.13,3358862.0,24.8367,24.9049,24.8111,24.8538,3358862.0
2019-01-22 13:00:00,29.13,29.14,28.91,28.98,5194337.0,24.8538,24.8623,24.6661,24.7258,5194337.0
2019-01-22 13:30:00,28.98,29.13,28.97,29.11,3946929.0,24.7258,24.8538,24.7172,24.8367,3946929.0
2019-01-22 14:00:00,29.1,29.12,28.97,28.97,2842603.0,24.8282,24.8452,24.7172,24.7172,2842603.0
2019-01-22 14:30:00,28.97,29.04,28.89,28.94,3907833.0,24.7172,24.777,24.649,24.6916,3907833.0
2019-01-22 15:00:00,28.94,29.02,28.9,29.0,5546661.0,24.6916,24.7599,24.6575,24.7428,5546661.0
2019-01-22 15:30:00,29.0,29.11,28.89,29.1,9959682.0,24.7428,24.8367,24.649,24.8282,9959682.0
2019-01-23 09:30:00,29.22,29.28,29.07,29.26,7320603.0,24.9305,24.9817,24.8026,24.9647,7320603.0
2019-01-23 10:00:00,29.27,29.28,29.12,29.14,4068847.0,24.9732,24.9817,24.8452,24.8623,4068847.0
2019-01-23 10:30:00,29.14,29.17,29.0,29.01,5099573.0,24.8623,24.8879,24.7428,24.7514,5099573.0
2019-01-23 11:00:00,29.01,29.15,28.96,29.01,4603937.0,24.7514,24.8708,24.7087,24.7514,4603937.0
2019-01-23 11:30:00,29.01,29.02,28.65,28.69,6905327.0,24.7514,24.7599,24.4442,24.4783,6905327.0
2019-01-23 12:00:00,28.68,28.82,28.62,28.8,6329672.0,24.4698,24.5893,24.4186,24.5722,6329672.0
2019-01-23 12:30:00,28.8,28.87,28.75,28.85,4529542.0,24.5722,24.6319,24.5295,24.6149,4529542.0
2019-01-23 13:00:00,28.86,28.91,28.75,28.81,3900316.0,24.6234,24.6661,24.5295,24.5807,3900316.0
2019-01-23 13:30:00,28.82,28.96,28.81,28.94,2849311.0,24.5893,24.7087,24.5807,24.6916,2849311.0
2019-01-23 14:00:00,28.94,29.09,28.93,28.99,12499300.0,24.6916,24.8196,24.6831,24.7343,12499300.0
2019-01-23 14:30:00,28.99,28.99,28.81,28.87,3673709.0,24.7343,24.7343,24.5807,24.6319,3673709.0
2019-01-23 15:00:00,28.87,28.95,28.83,28.94,3510615.0,24.6319,24.7002,24.5978,24.6916,3510615.0
2019-01-23 15:30:00,28.94,28.95,28.83,28.92,6716334.0,24.6916,24.7002,24.5978,24.6746,6716334.0
2019-01-24 09:30:00,28.75,29.0,28.74,28.92,8441817.0,24.5295,24.7428,24.521,24.6746,8441817.0
2019-01-24 10:00:00,28.91,29.04,28.88,29.03,5131323.0,24.6661,24.777,24.6405,24.7684,5131323.0
2019-01-24 10:30:00,29.03,29.08,28.89,28.96,4303716.0,24.7684,24.8111,24.649,24.7087,4303716.0
2019-01-24 11:00:00,28.96,29.01,28.88,28.96,2816062.0,24.7087,24.7514,24.6405,24.7087,2816062.0
2019-01-24 11:30:00,28.96,29.08,28.93,29.0,3629864.0,24.7087,24.8111,24.6831,24.7428,3629864.0
2019-01-24 12:00:00,29.0,29.02,28.92,29.01,2400201.0,24.7428,24.7599,24.6746,24.7514,2400201.0
2019-01-24 12:30:00,29.01,29.02,28.91,28.93,2031371.0,24.7514,24.7599,24.6661,24.6831,2031371.0
2019-01-24 13:00:00,28.93,28.96,28.83,28.85,2488550.0,24.6831,24.7087,24.5978,24.6149,2488550.0
2019-01-24 13:30:00,28.84,28.92,28.79,28.9,3190685.0,24.6063,24.6746,24.5637,24.6575,3190685.0
2019-01-24 14:00:00,28.9,28.98,28.88,28.98,2453309.0,24.6575,24.7258,24.6405,24.7258,2453309.0
2019-01-24 14:30:00,28.98,29.07,28.92,29.07,3614746.0,24.7258,24.8026,24.6746,24.8026,3614746.0
2019-01-24 15:00:00,29.07,29.2,29.06,29.19,4586288.0,24.8026,24.9135,24.794,24.9049,4586288.0
2019-01-24 15:30:00,29.19,29.19,29.07,29.08,5974134.0,24.9049,24.9049,24.8026,24.8111,5974134.0
2019-01-25 09:30:00,29.28,29.32,29.13,29.27,7438951.0,24.9817,25.0159,24.8538,24.9732,7438951.0
2019-01-25 10:00:00,29.26,29.35,29.24,29.32,5873007.0,24.9647,25.0415,24.9476,25.0159,5873007.0
2019-01-25 10:30:00,29.32,29.39,29.23,29.36,4614144.0,25.0159,25.0756,24.9391,25.05,4614144.0
2019-01-25 11:00:00,29.36,29.38,29.24,29.3,3544165.0,25.05,25.0671,24.9476,24.9988,3544165.0
2019-01-25 11:30:00,29.3,29.46,29.26,29.46,5141940.0,24.9988,25.1353,24.9647,25.1353,5141940.0
2019-01-25 12:00:00,29.46,29.72,29.42,29.7,7149350.0,25.1353,25.3571,25.1012,25.3401,7149350.0
2019-01-25 12:30:00,29.69,29.72,29.52,29.61,5009325.0,25.3315,25.3571,25.1865,25.2633,5009325.0
2019-01-25 13:00:00,29.61,29.63,29.55,29.57,2207069.0,25.2633,25.2804,25.2121,25.2292,2207069.0
2019-01-25 13:30:00,29.57,29.59,29.53,29.58,1716596.0,25.2292,25.2462,25.195,25.2377,1716596.0
2019-01-25 14:00:00,29.58,29.6,29.5,29.5,2138453.0,25.2377,25.2548,25.1694,25.1694,2138453.0
2019-01-25 14:30:00,29.5,29.61,29.48,29.57,2993890.0,25.1694,25.2633,25.1524,25.2292,2993890.0
2019-01-25 15:00:00,29.57,29.58,29.47,29.48,4670959.0,25.2292,25.2377,25.1438,25.1524,4670959.0
2019-01-25 15:30:00,29.48,29.58,29.42,29.57,12543847.0,25.1524,25.2377,25.1012,25.2292,12543847.0
2019-01-28 09:30:00,29.32,29.62,29.29,29.55,8028085.0,25.0159,25.2718,24.9903,25.2121,8028085.0
2019-01-28 10:00:00,29.55,29.66,29.49,29.6,5286743.0,25.2121,25.306,25.1609,25.2548,5286743.0
2019-01-28 10:30:00,29.61,29.67,29.53,29.54,4949825.0,25.2633,25.3145,25.195,25.2036,4949825.0
2019-01-28 11:00:00,29.54,29.61,29.52,29.54,3222909.0,25.2036,25.2633,25.1865,25.2036,3222909.0
2019-01-28 11:30:00,29.55,29.56,29.41,29.46,5140317.0,25.2121,25.2206,25.0927,25.1353,5140317.0
2019-01-28 12:00:00,29.46,29.61,29.45,29.59,4069121.0,25.1353,25.2633,25.1268,25.2462,4069121.0
2019-01-28 12:30:00,29.59,29.61,29.5,29.52,1614949.0,25.2462,25.2633,25.1694,25.1865,1614949.0
2019-01-28 13:00:00,29.52,29.62,29.5,29.56,2018913.0,25.1865,25.2718,25.1694,25.2206,2018913.0
2019-01-28 13:30:00,29.56,29.62,29.56,29.58,2111254.0,25.2206,25.2718,25.2206,25.2377,2111254.0
2019-01-28 14:00:00,29.58,29.61,29.53,29.57,2034773.0,25.2377,25.2633,25.195,25.2292,2034773.0
2019-01-28 14:30:00,29.58,29.66,29.57,29.65,2634796.0,25.2377,25.306,25.2292,25.2974,2634796.0
2019-01-28 15:00:00,29.65,29.67,29.6,29.64,4370005.0,25.2974,25.3145,25.2548,25.2889,4370005.0
2019-01-28 15:30:00,29.64,29.65,29.5,29.63,5747035.0,25.2889,25.2974,25.1694,25.2804,5747035.0
2019-01-29 09:30:00,29.54,29.7,29.43,29.58,6166708.0,25.2036,25.3401,25.1097,25.2377,6166708.0
2019-01-29 10:00:00,29.58,29.63,29.47,29.55,3848553.0,25.2377,25.2804,25.1438,25.2121,3848553.0
2019-01-29 10:30:00,29.56,29.58,29.42,29.42,4012291.0,25.2206,25.2377,25.1012,25.1012,4012291.0
2019-01-29 11:00:00,29.42,29.48,29.39,29.45,2990417.0,25.1012,25.1524,25.0756,25.1268,2990417.0
2019-01-29 11:30:00,29.45,29.48,29.4,29.44,3964471.0,25.1268,25.1524,25.0841,25.1182,3964471.0
2019-01-29 12:00:00,29.44,29.46,29.38,29.39,3552919.0,25.1182,25.1353,25.0671,25.0756,3552919.0
2019-01-29 12:30:00,29.39,29.45,29.35,29.41,3172156.0,25.0756,25.1268,25.0415,25.0927,3172156.0
2019-01-29 13:00:00,29.42,29.5,29.39,29.47,2882427.0,25.1012,25.1694,25.0756,25.1438,2882427.0
2019-01-29 13:30:00,29.47,29.49,29.45,29.48,2031184.0,25.1438,25.1609,25.1268,25.1524,2031184.0
2019-01-29 14:00:00,29.49,29.49,29.4,29.41,2558232.0,25.1609,25.1609,25.0841,25.0927,2558232.0
2019-01-29 14:30:00,29.4,29.45,29.38,29.39,2657207.0,25.0841,25.1268,25.0671,25.0756,2657207.0
2019-01-29 15:00:00,29.39,29.43,29.36,29.41,2816755.0,25.0756,25.1097,25.05,25.0927,2816755.0
2019-01-29 15:30:00,29.41,29.42,29.34,29.38,5611678.0,25.0927,25.1012,25.0329,25.0671,5611678.0
2019-01-30 09:30:00,29.42,29.45,29.27,29.29,4825753.0,25.1012,25.1268,24.9732,24.9903,4825753.0
2019-01-30 10:00:00,29.29,29.29,29.07,29.08,5788029.0,24.9903,24.9903,24.8026,24.8111,5788029.0
2019-01-30 10:30:00,29.08,29.18,29.06,29.15,3811514.0,24.8111,24.8964,24.794,24.8708,3811514.0
2019-01-30 11:00:00,29.15,29.3,29.15,29.29,3164516.0,24.8708,24.9988,24.8708,24.9903,3164516.0
2019-01-30 11:30:00,29.28,29.35,29.24,29.33,2413355.0,24.9817,25.0415,24.9476,25.0244,2413355.0
2019-01-30 12:00:00,29.33,29.35,29.27,29.29,1862229.0,25.0244,25.0415,24.9732,24.9903,1862229.0
2019-01-30 12:30:00,29.29,29.31,29.24,29.27,1649371.0,24.9903,25.0073,24.9476,24.9732,1649371.0
2019-01-30 13:00:00,29.27,29.32,29.25,29.29,1642460.0,24.9732,25.0159,24.9561,24.9903,1642460.0
2019-01-30 13:30:00,29.3,29.34,29.27,29.32,1712024.0,24.9988,25.0329,24.9732,25.0159,1712024.0
2019-01-30 14:00:00,29.32,29.47,29.23,29.38,9950237.0,25.0159,25.1438,24.9391,25.0671,9950237.0
2019-01-30 14:30:00,29.37,29.44,29.24,29.41,6141712.0,25.0585,25.1182,24.9476,25.0927,6141712.0
2019-01-30 15:00:00,29.41,29.42,29.21,29.21,5325862.0,25.0927,25.1012,24.922,24.922,5325862.0
2019-01-30 15:30:00,29.21,29.22,28.95,29.08,13471384.0,24.922,24.9305,24.7002,24.8111,13471384.0
2019-01-31 09:30:00,28.75,28.84,28.45,28.46,12437587.0,24.5295,24.6063,24.2736,24.2821,12437587.0
2019-01-31 10:00:00,28.46,28.5,28.36,28.42,8846754.0,24.2821,24.3162,24.1968,24.248,8846754.0
2019-01-31 10:30:00,28.42,28.46,28.21,28.25,6767630.0,24.248,24.2821,24.0688,24.1029,6767630.0
2019-01-31 11:00:00,28.25,28.29,28.16,28.21,7830673.0,24.1029,24.1371,24.0262,24.0688,7830673.0
2019-01-31 11:30:00,28.21,28.25,28.16,28.21,5655427.0,24.0688,24.1029,24.0262,24.0688,5655427.0
2019-01-31 12:00:00,28.22,28.23,27.98,28.08,7985008.0,24.0773,24.0859,23.8726,23.9579,7985008.0
2019-01-31 12:30:00,28.07,28.2,28.07,28.13,5701376.0,23.9494,24.0603,23.9494,24.0006,5701376.0
2019-01-31 13:00:00,28.14,28.21,28.1,28.2,5227150.0,24.0091,24.0688,23.975,24.0603,5227150.0
2019-01-31 13:30:00,28.21,28.34,28.2,28.33,4592403.0,24.0688,24.1797,24.0603,24.1712,4592403.0
2019-01-31 14:00:00,28.33,28.36,28.3,28.34,3490385.0,24.1712,24.1968,24.1456,24.1797,3490385.0
2019-01-31 14:30:00,28.35,28.35,28.27,28.34,3594585.0,24.1883,24.1883,24.12,24.1797,3594585.0
2019-01-31 15:00:00,28.34,28.34,28.26,28.29,4419374.0,24.1797,24.1797,24.1115,24.1371,4419374.0
2019-01-31 15:30:00,28.3,28.5,28.29,28.45,12193366.0,24.1456,24.3162,24.1371,24.2736,12193366.0
2019-02-01 09:30:00,28.6,28.71,28.42,28.46,7725483.0,24.4016,24.4954,24.248,24.2821,7725483.0
2019-02-01 10:00:00,28.46,28.82,28.45,28.78,7182100.0,24.2821,24.5893,24.2736,24.5551,7182100.0
2019-02-01 10:30:00,28.78,28.84,28.73,28.77,3768709.0,24.5551,24.6063,24.5125,24.5466,3768709.0
2019-02-01 11:00:00,28.76,28.8,28.69,28.75,3627079.0,24.5381,24.5722,24.4783,24.5295,3627079.0
2019-02-01 11:30:00,28.76,28.76,28.67,28.73,3272117.0,24.5381,24.5381,24.4613,24.5125,3272117.0
2019-02-01 12:00:00,28.72,28.73,28.58,28.62,3006652.0,24.5039,24.5125,24.3845,24.4186,3006652.0
2019-02-01 12:30:00,28.61,28.64,28.57,28.63,2452121.0,24.4101,24.4357,24.376,24.4272,2452121.0
2019-02-01 13:00:00,28.63,28.64,28.6,28.64,1645606.0,24.4272,24.4357,24.4016,24.4357,1645606.0
2019-02-01 13:30:00,28.64,28.66,28.56,28.57,1883903.0,24.4357,24.4528,24.3674,24.376,1883903.0
2019-02-01 14:00:00,28.57,28.58,28.46,28.46,2777399.0,24.376,24.3845,24.2821,24.2821,2777399.0
2019-02-01 14:30:00,28.46,28.53,28.44,28.46,2500810.0,24.2821,24.3418,24.265,24.2821,2500810.0
2019-02-01 15:00:00,28.46,28.47,28.35,28.41,4335164.0,24.2821,24.2906,24.1883,24.2395,4335164.0
2019-02-01 15:30:00,28.41,28.44,28.31,28.37,8511558.0,24.2395,24.265,24.1541,24.2053,8511558.0
2019-02-04 09:30:00,28.47,28.67,28.41,28.6,5854677.0,24.2906,24.4613,24.2395,24.4016,5854677.0
2019-02-04 10:00:00,28.61,28.64,28.51,28.61,4928162.0,24.4101,24.4357,24.3248,24.4101,4928162.0
2019-02-04 10:30:00,28.59,28.68,28.54,28.68,2985640.0,24.393,24.4698,24.3504,24.4698,2985640.0
2019-02-04 11:00:00,28.68,28.79,28.66,28.79,5243463.0,24.4698,24.5637,24.4528,24.5637,5243463.0
2019-02-04 11:30:00,28.79,28.86,28.78,28.84,3584377.0,24.5637,24.6234,24.5551,24.6063,3584377.0
2019-02-04 12:00:00,28.84,28.93,28.84,28.93,2556931.0,24.6063,24.6831,24.6063,24.6831,2556931.0
2019-02-04 12:30:00,28.92,28.96,28.85,28.86,3523922.0,24.6746,24.7087,24.6149,24.6234,3523922.0
2019-02-04 13:00:00,28.86,28.93,28.84,28.84,2762400.0,24.6234,24.6831,24.6063,24.6063,2762400.0
2019-02-04 13:30:00,28.85,28.93,28.83,28.93,1592900.0,24.6149,24.6831,24.5978,24.6831,1592900.0
2019-02-04 14:00:00,28.93,28.94,28.88,28.93,2734407.0,24.6831,24.6916,24.6405,24.6831,2734407.0
2019-02-04 14:30:00,28.94,28.95,28.9,28.95,2247558.0,24.6916,24.7002,24.6575,24.7002,2247558.0
2019-02-04 15:00:00,28.95,28.97,28.91,28.95,2937085.0,24.7002,24.7172,24.6661,24.7002,2937085.0
2019-02-04 15:30:00,28.95,28.97,28.83,28.89,6936017.0,24.7002,24.7172,24.5978,24.649,6936017.0
2019-02-05 09:30:00,28.85,28.88,28.69,28.75,4831712.0,24.6149,24.6405,24.4783,24.5295,4831712.0
2019-02-05 10:00:00,28.74,28.76,28.59,28.61,3798934.0,24.521,24.5381,24.393,24.4101,3798934.0
2019-02-05 10:30:00,28.61,28.86,28.6,28.86,3925075.0,24.4101,24.6234,24.4016,24.6234,3925075.0
2019-02-05 11:00:00,28.87,28.87,28.58,28.6,3871311.0,24.6319,24.6319,24.3845,24.4016,3871311.0
2019-02-05 11:30:00,28.59,28.7,28.58,28.68,3983924.0,24.393,24.4869,24.3845,24.4698,3983924.0
2019-02-05 12:00:00,28.69,28.7,28.57,28.6,2417337.0,24.4783,24.4869,24.376,24.4016,2417337.0
2019-02-05 12:30:00,28.6,28.69,28.59,28.62,1878328.0,24.4016,24.4783,24.393,24.4186,1878328.0
2019-02-05 13:00:00,28.62,28.66,28.58,28.64,1602680.0,24.4186,24.4528,24.3845,24.4357,1602680.0
2019-02-05 13:30:00,28.64,28.69,28.63,28.68,1353510.0,24.4357,24.4783,24.4272,24.4698,1353510.0
2019-02-05 14:00:00,28.69,28.77,28.68,28.72,1960123.0,24.4783,24.5466,24.4698,24.5039,1960123.0
2019-02-05 14:30:00,28.73,28.78,28.7,28.74,1928913.0,24.5125,24.5551,24.4869,24.521,1928913.0
2019-02-05 15:00:00,28.74,28.76,28.7,28.72,2348181.0,24.521,24.5381,24.4869,24.5039,2348181.0
2019-02-05 15:30:00,28.73,28.79,28.72,28.77,6579672.0,24.5125,24.5637,24.5039,24.5466,6579672.0
2019-02-06 09:30:00,28.67,28.9,28.61,28.62,4755478.0,24.4613,24.6575,24.4101,24.4186,4755478.0
2019-02-06 10:00:00,28.63,28.7,28.54,28.58,3567399.0,24.4272,24.4869,24.3504,24.3845,3567399.0
2019-02-06 10:30:00,28.59,28.73,28.55,28.7,3256590.0,24.393,24.5125,24.3589,24.4869,3256590.0
2019-02-06 11:00:00,28.7,28.72,28.56,28.6,2465353.0,24.4869,24.5039,24.3674,24.4016,2465353.0
2019-02-06 11:30:00,28.6,28.7,28.59,28.67,1791194.0,24.4016,24.4869,24.393,24.4613,1791194.0
2019-02-06 12:00:00,28.66,28.7,28.63,28.69,1802859.0,24.4528,24.4869,24.4272,24.4783,1802859.0
2019-02-06 12:30:00,28.68,28.73,28.66,28.67,1784262.0,24.4698,24.5125,24.4528,24.4613,1784262.0
2019-02-06 13:00:00,28.67,28.71,28.66,28.7,1147826.0,24.4613,24.4954,24.4528,24.4869,1147826.0
2019-02-06 13:30:00,28.7,28.76,28.68,28.7,1399230.0,24.4869,24.5381,24.4698,24.4869,1399230.0
2019-02-06 14:00:00,28.7,28.71,28.65,28.68,1549011.0,24.4869,24.4954,24.4442,24.4698,1549011.0
2019-02-06 14:30:00,28.68,28.7,28.65,28.68,1193646.0,24.4698,24.4869,24.4442,24.4698,1193646.0
2019-02-06 15:00:00,28.68,28.78,28.67,28.75,2263746.0,24.4698,24.5551,24.4613,24.5295,2263746.0
2019-02-06 15:30:00,28.76,28.8,28.72,28.74,4479896.0,24.5381,24.5722,24.5039,24.521,4479896.0
2019-02-07 09:30:00,28.54,28.64,28.25,28.26,8011940.0,24.3504,24.4357,24.1029,24.1115,8011940.0
2019-02-07 10:00:00,28.27,28.31,28.13,28.28,5812074.0,24.12,24.1541,24.0006,24.1285,5812074.0
2019-02-07 10:30:00,28.28,28.36,28.07,28.07,4826690.0,24.1285,24.1968,23.9494,23.9494,4826690.0
2019-02-07 11:00:00,28.07,28.08,27.92,27.99,5076338.0,23.9494,23.9579,23.8214,23.8811,5076338.0
2019-02-07 11:30:00,27.99,28.06,27.91,27.96,4351871.0,23.8811,23.9408,23.8129,23.8555,4351871.0
2019-02-07 12:00:00,27.96,28.09,27.9,28.05,3621317.0,23.8555,23.9664,23.8043,23.9323,3621317.0
2019-02-07 12:30:00,28.05,28.11,27.96,27.98,2038490.0,23.9323,23.9835,23.8555,23.8726,2038490.0
2019-02-07 13:00:00,27.98,28.11,27.97,28.0,2791711.0,23.8726,23.9835,23.864,23.8896,2791711.0
2019-02-07 13:30:00,28.0,28.14,28.0,28.08,2166575.0,23.8896,24.0091,23.8896,23.9579,2166575.0
2019-02-07 14:00:00,28.08,28.08,27.94,28.04,2358906.0,23.9579,23.9579,23.8384,23.9238,2358906.0
2019-02-07 14:30:00,28.04,28.1,28.01,28.04,2321959.0,23.9238,23.975,23.8982,23.9238,2321959.0
2019-02-07 15:00:00,28.04,28.16,28.03,28.14,3321792.0,23.9238,24.0262,23.9152,24.0091,3321792.0
2019-02-07 15:30:00,28.14,28.24,28.05,28.23,7019328.0,24.0091,24.0944,23.9323,24.0859,7019328.0
2019-02-08 09:30:00,28.15,28.32,28.08,28.17,5613437.0,24.0176,24.1627,23.9579,24.0347,5613437.0
2019-02-08 10:00:00,28.17,28.29,28.14,28.23,3762733.0,24.0347,24.1371,24.0091,24.0859,3762733.0
2019-02-08 10:30:00,28.22,28.29,27.91,27.91,5622450.0,24.0773,24.1371,23.8129,23.8129,5622450.0
2019-02-08 11:00:00,27.91,28.05,27.86,27.96,3995256.0,23.8129,23.9323,23.7702,23.8555,3995256.0
2019-02-08 11:30:00,27.96,28.14,27.95,28.14,2817893.0,23.8555,24.0091,23.847,24.0091,2817893.0
2019-02-08 12:00:00,28.13,28.16,28.07,28.1,2886779.0,24.0006,24.0262,23.9494,23.975,2886779.0
2019-02-08 12:30:00,28.11,28.18,28.1,28.18,1892490.0,23.9835,24.0432,23.975,24.0432,1892490.0
2019-02-08 13:00:00,28.18,28.22,28.15,28.2,3059890.0,24.0432,24.0773,24.0176,24.0603,3059890.0
2019-02-08 13:30:00,28.2,28.22,28.13,28.18,1784024.0,24.0603,24.0773,24.0006,24.0432,1784024.0
2019-02-08 14:00:00,28.18,28.22,28.14,28.21,1515320.0,24.0432,24.0773,24.0091,24.0688,1515320.0
2019-02-08 14:30:00,28.21,28.24,28.15,28.21,2325280.0,24.0688,24.0944,24.0176,24.0688,2325280.0
2019-02-08 15:00:00,28.2,28.26,28.17,28.24,2853164.0,24.0603,24.1115,24.0347,24.0944,2853164.0
2019-02-08 15:30:00,28.24,28.29,28.16,28.29,5614283.0,24.0944,24.1371,24.0262,24.1371,5614283.0
2019-02-11 09:30:00,28.34,28.44,28.32,28.35,4690248.0,24.1797,24.265,24.1627,24.1883,4690248.0
2019-02-11 10:00:00,28.35,28.39,28.29,28.37,3327162.0,24.1883,24.2224,24.1371,24.2053,3327162.0
2019-02-11 10:30:00,28.38,28.41,28.33,28.36,2196491.0,24.2139,24.2395,24.1712,24.1968,2196491.0
2019-02-11 11:00:00,28.37,28.4,28.3,28.3,1808624.0,24.2053,24.2309,24.1456,24.1456,1808624.0
2019-02-11 11:30:00,28.3,28.32,28.21,28.27,2342299.0,24.1456,24.1627,24.0688,24.12,2342299.0
2019-02-11 12:00:00,28.27,28.3,28.23,28.29,1623479.0,24.12,24.1456,24.0859,24.1371,1623479.0
2019-02-11 12:30:00,28.29,28.37,28.28,28.37,2005263.0,24.1371,24.2053,24.1285,24.2053,2005263.0
2019-02-11 13:00:00,28.37,28.41,28.34,28.37,2281621.0,24.2053,24.2395,24.1797,24.2053,2281621.0
2019-02-11 13:30:00,28.37,28.38,28.32,28.36,1493474.0,24.2053,24.2139,24.1627,24.1968,1493474.0
2019-02-11 14:00:00,28.36,28.38,28.31,28.34,1558705.0,24.1968,24.2139,24.1541,24.1797,1558705.0
2019-02-11 14:30:00,28.34,28.34,28.27,28.3,2616604.0,24.1797,24.1797,24.12,24.1456,2616604.0
2019-02-11 15:00:00,28.3,28.37,28.28,28.37,2312979.0,24.1456,24.2053,24.1285,24.2053,2312979.0
2019-02-11 15:30:00,28.37,28.46,28.32,28.39,7842004.0,24.2053,24.2821,24.1627,24.2224,7842004.0
2019-02-12 09:30:00,28.62,28.86,28.61,28.79,8287021.0,24.4186,24.6234,24.4101,24.5637,8287021.0
2019-02-12 10:00:00,28.79,28.82,28.58,28.64,5044111.0,24.5637,24.5893,24.3845,24.4357,5044111.0
2019-02-12 10:30:00,28.63,28.72,28.59,28.71,3606635.0,24.4272,24.5039,24.393,24.4954,3606635.0
2019-02-12 11:00:00,28.7,28.78,28.68,28.75,3080862.0,24.4869,24.5551,24.4698,24.5295,3080862.0
2019-02-12 11:30:00,28.75,28.76,28.69,28.72,2407458.0,24.5295,24.5381,24.4783,24.5039,2407458.0
2019-02-12 12:00:00,28.72,28.74,28.65,28.69,2259622.0,24.5039,24.521,24.4442,24.4783,2259622.0
2019-02-12 12:30:00,28.69,28.7,28.61,28.63,1817492.0,24.4783,24.4869,24.4101,24.4272,1817492.0
2019-02-12 13:00:00,28.63,28.68,28.6,28.68,1943638.0,24.4272,24.4698,24.4016,24.4698,1943638.0
2019-02-12 13:30:00,28.68,28.72,28.66,28.69,2276075.0,24.4698,24.5039,24.4528,24.4783,2276075.0
2019-02-12 14:00:00,28.69,28.78,28.66,28.76,2263397.0,24.4783,24.5551,24.4528,24.5381,2263397.0
2019-02-12 14:30:00,28.76,28.76,28.7,28.73,2427426.0,24.5381,24.5381,24.4869,24.5125,2427426.0
2019-02-12 15:00:00,28.73,28.76,28.71,28.74,2075826.0,24.5125,24.5381,24.4954,24.521,2075826.0
2019-02-12 15:30:00,28.75,28.75,28.64,28.68,5708941.0,24.5295,24.5295,24.4357,24.4698,5708941.0
2019-02-13 09:30:00,28.87,28.93,28.8,28.85,5659686.0,24.6319,24.6831,24.5722,24.6149,5659686.0
2019-02-13 10:00:00,28.85,28.9,28.77,28.87,3043570.0,24.6149,24.6575,24.5466,24.6319,3043570.0
2019-02-13 10:30:00,28.87,28.99,28.86,28.93,4284332.0,24.6319,24.7343,24.6234,24.6831,4284332.0
2019-02-13 11:00:00,28.93,28.97,28.78,28.79,2569406.0,24.6831,24.7172,24.5551,24.5637,2569406.0
2019-02-13 11:30:00,28.78,28.84,28.76,28.82,2842641.0,24.5551,24.6063,24.5381,24.5893,2842641.0
2019-02-13 12:00:00,28.82,28.83,28.73,28.79,2712107.0,24.5893,24.5978,24.5125,24.5637,2712107.0
2019-02-13 12:30:00,28.79,28.85,28.76,28.83,1612412.0,24.5637,24.6149,24.5381,24.5978,1612412.0
2019-02-13 13:00:00,28.83,28.84,28.79,28.83,1927080.0,24.5978,24.6063,24.5637,24.5978,1927080.0
2019-02-13 13:30:00,28.82,28.83,28.77,28.8,1487572.0,24.5893,24.5978,24.5466,24.5722,1487572.0
2019-02-13 14:00:00,28.8,28.81,28.77,28.78,1343889.0,24.5722,24.5807,24.5466,24.5551,1343889.0
2019-02-13 14:30:00,28.79,28.83,28.78,28.82,1468280.0,24.5637,24.5978,24.5551,24.5893,1468280.0
2019-02-13 15:00:00,28.81,28.84,28.79,28.84,2086601.0,24.5807,24.6063,24.5637,24.6063,2086601.0
2019-02-13 15:30:00,28.84,28.86,28.66,28.69,6667936.0,24.6063,24.6234,24.4528,24.4783,6667936.0
2019-02-14 09:30:00,28.36,28.38,28.11,28.31,9080403.0,24.1968,24.2139,23.9835,24.1541,9080403.0
2019-02-14 10:00:00,28.3,28.39,28.24,28.29,3730164.0,24.1456,24.2224,24.0944,24.1371,3730164.0
2019-02-14 10:30:00,28.29,28.37,28.21,28.31,3266247.0,24.1371,24.2053,24.0688,24.1541,3266247.0
2019-02-14 11:00:00,28.32,28.33,28.24,28.3,2304737.0,24.1627,24.1712,24.0944,24.1456,2304737.0
2019-02-14 11:30:00,28.29,28.42,28.27,28.42,2365803.0,24.1371,24.248,24.12,24.248,2365803.0
2019-02-14 12:00:00,28.42,28.61,28.39,28.58,3351163.0,24.248,24.4101,24.2224,24.3845,3351163.0
2019-02-14 12:30:00,28.58,28.58,28.48,28.5,1393358.0,24.3845,24.3845,24.2992,24.3162,1393358.0
2019-02-14 13:00:00,28.51,28.55,28.48,28.55,1257656.0,24.3248,24.3589,24.2992,24.3589,1257656.0
2019-02-14 13:30:00,28.54,28.58,28.5,28.52,1297022.0,24.3504,24.3845,24.3162,24.3333,1297022.0
2019-02-14 14:00:00,28.51,28.55,28.5,28.52,1468387.0,24.3248,24.3589,24.3162,24.3333,1468387.0
2019-02-14 14:30:00,28.52,28.61,28.48,28.52,2147213.0,24.3333,24.4101,24.2992,24.3333,2147213.0
2019-02-14 15:00:00,28.52,28.62,28.48,28.51,3334256.0,24.3333,24.4186,24.2992,24.3248,3334256.0
2019-02-14 15:30:00,28.5,28.54,28.37,28.39,5511987.0,24.3162,24.3504,24.2053,24.2224,5511987.0
2019-02-15 09:30:00,28.76,29.14,28.67,29.06,13223702.0,24.5381,24.8623,24.4613,24.794,13223702.0
2019-02-15 10:00:00,29.06,29.07,28.9,28.97,3960939.0,24.794,24.8026,24.6575,24.7172,3960939.0
2019-02-15 10:30:00,28.98,29.05,28.97,29.0,2514236.0,24.7258,24.7855,24.7172,24.7428,2514236.0
2019-02-15 11:00:00,29.01,29.15,29.0,29.15,4181882.0,24.7514,24.8708,24.7428,24.8708,4181882.0
2019-02-15 11:30:00,29.14,29.18,29.08,29.18,2601211.0,24.8623,24.8964,24.8111,24.8964,2601211.0
2019-02-15 12:00:00,29.17,29.24,29.15,29.21,2990846.0,24.8879,24.9476,24.8708,24.922,2990846.0
2019-02-15 12:30:00,29.21,29.31,29.2,29.25,3004656.0,24.922,25.0073,24.9135,24.9561,3004656.0
2019-02-15 13:00:00,29.25,29.26,29.16,29.18,2140835.0,24.9561,24.9647,24.8794,24.8964,2140835.0
2019-02-15 13:30:00,29.17,29.22,29.17,29.2,1436285.0,24.8879,24.9305,24.8879,24.9135,1436285.0
2019-02-15 14:00:00,29.19,29.24,29.17,29.19,1273777.0,24.9049,24.9476,24.8879,24.9049,1273777.0
2019-02-15 14:30:00,29.19,29.21,29.16,29.19,1526140.0,24.9049,24.922,24.8794,24.9049,1526140.0
2019-02-15 15:00:00,29.18,29.19,29.04,29.07,3511503.0,24.8964,24.9049,24.777,24.8026,3511503.0
2019-02-15 15:30:00,29.07,29.2,29.05,29.11,10419661.0,24.8026,24.9135,24.7855,24.8367,10419661.0
2019-02-19 09:30:00,28.93,28.94,28.75,28.89,7434636.0,24.6831,24.6916,24.5295,24.649,7434636.0
2019-02-19 10:00:00,28.9,29.01,28.89,28.96,3444063.0,24.6575,24.7514,24.649,24.7087,3444063.0
2019-02-19 10:30:00,28.96,28.97,28.8,28.8,3034068.0,24.7087,24.7172,24.5722,24.5722,3034068.0
2019-02-19 11:00:00,28.81,28.9,28.81,28.87,3254350.0,24.5807,24.6575,24.5807,24.6319,3254350.0
2019-02-19 11:30:00,28.88,28.99,28.87,28.98,2653469.0,24.6405,24.7343,24.6319,24.7258,2653469.0
2019-02-19 12:00:00,28.98,29.01,28.95,29.0,1726716.0,24.7258,24.7514,24.7002,24.7428,1726716.0
2019-02-19 12:30:00,29.0,29.05,28.97,29.03,1486708.0,24.7428,24.7855,24.7172,24.7684,1486708.0
2019-02-19 13:00:00,29.04,29.1,29.0,29.1,1566580.0,24.777,24.8282,24.7428,24.8282,1566580.0
2019-02-19 13:30:00,29.09,29.17,29.06,29.17,1866924.0,24.8196,24.8879,24.794,24.8879,1866924.0
2019-02-19 14:00:00,29.17,29.21,29.15,29.19,1701342.0,24.8879,24.922,24.8708,24.9049,1701342.0
2019-02-19 14:30:00,29.19,29.26,29.17,29.21,2277386.0,24.9049,24.9647,24.8879,24.922,2277386.0
2019-02-19 15:00:00,29.21,29.22,29.17,29.2,2247835.0,24.922,24.9305,24.8879,24.9135,2247835.0
2019-02-19 15:30:00,29.2,29.22,29.12,29.15,4131245.0,24.9135,24.9305,24.8452,24.8708,4131245.0
2019-02-20 09:30:00,29.08,29.18,29.01,29.07,4124434.0,24.8111,24.8964,24.7514,24.8026,4124434.0
2019-02-20 10:00:00,29.06,29.13,29.01,29.12,2851788.0,24.794,24.8538,24.7514,24.8452,2851788.0
2019-02-20 10:30:00,29.13,29.19,29.11,29.17,2803109.0,24.8538,24.9049,24.8367,24.8879,2803109.0
2019-02-20 11:00:00,29.18,29.22,29.15,29.17,2077264.0,24.8964,24.9305,24.8708,24.8879,2077264.0
2019-02-20 11:30:00,29.16,29.24,29.12,29.21,1534596.0,24.8794,24.9476,24.8452,24.922,1534596.0
2019-02-20 12:00:00,29.21,29.23,29.17,29.2,1458320.0,24.922,24.9391,24.8879,24.9135,1458320.0
2019-02-20 12:30:00,29.2,29.25,29.19,29.24,1718029.0,24.9135,24.9561,24.9049,24.9476,1718029.0
2019-02-20 13:00:00,29.23,29.28,29.23,29.28,1432576.0,24.9391,24.9817,24.9391,24.9817,1432576.0
2019-02-20 13:30:00,29.28,29.32,29.25,29.3,1653626.0,24.9817,25.0159,24.9561,24.9988,1653626.0
2019-02-20 14:00:00,29.3,29.41,29.25,29.29,3955091.0,24.9988,25.0927,24.9561,24.9903,3955091.0
2019-02-20 14:30:00,29.29,29.4,29.28,29.38,2591513.0,24.9903,25.0841,24.9817,25.0671,2591513.0
2019-02-20 15:00:00,29.37,29.39,29.32,29.38,2778313.0,25.0585,25.0756,25.0159,25.0671,2778313.0
2019-02-20 15:30:00,29.38,29.45,29.35,29.43,7317900.0,25.0671,25.1268,25.0415,25.1097,7317900.0
2019-02-21 09:30:00,29.33,29.45,29.3,29.37,4724757.0,25.0244,25.1268,24.9988,25.0585,4724757.0
2019-02-21 10:00:00,29.37,29.39,29.23,29.23,4161384.0,25.0585,25.0756,24.9391,24.9391,4161384.0
2019-02-21 10:30:00,29.24,29.27,29.16,29.17,3052272.0,24.9476,24.9732,24.8794,24.8879,3052272.0
2019-02-21 11:00:00,29.16,29.24,29.11,29.13,4275003.0,24.8794,24.9476,24.8367,24.8538,4275003.0
2019-02-21 11:30:00,29.14,29.31,29.12,29.3,2572543.0,24.8623,25.0073,24.8452,24.9988,2572543.0
2019-02-21 12:00:00,29.3,29.34,29.27,29.3,2067640.0,24.9988,25.0329,24.9732,24.9988,2067640.0
2019-02-21 12:30:00,29.3,29.33,29.28,29.31,1765977.0,24.9988,25.0244,24.9817,25.0073,1765977.0
2019-02-21 13:00:00,29.31,29.33,29.3,29.31,1122513.0,25.0073,25.0244,24.9988,25.0073,1122513.0
2019-02-21 13:30:00,29.31,29.32,29.28,29.29,1301775.0,25.0073,25.0159,24.9817,24.9903,1301775.0
2019-02-21 14:00:00,29.29,29.3,29.19,29.23,1623689.0,24.9903,24.9988,24.9049,24.9391,1623689.0
2019-02-21 14:30:00,29.22,29.25,29.16,29.21,1916353.0,24.9305,24.9561,24.8794,24.922,1916353.0
2019-02-21 15:00:00,29.21,29.27,29.2,29.24,2311187.0,24.922,24.9732,24.9135,24.9476,2311187.0
2019-02-21 15:30:00,29.23,29.29,29.19,29.29,4939190.0,24.9391,24.9903,24.9049,24.9903,4939190.0
2019-02-22 09:30:00,29.04,29.27,29.04,29.05,8358977.0,24.777,24.9732,24.777,24.7855,8358977.0
2019-02-22 10:00:00,29.05,29.08,29.01,29.04,3895033.0,24.7855,24.8111,24.7514,24.777,3895033.0
2019-02-22 10:30:00,29.04,29.05,28.96,29.01,4449322.0,24.777,24.7855,24.7087,24.7514,4449322.0
2019-02-22 11:00:00,29.02,29.11,29.01,29.09,3274986.0,24.7599,24.8367,24.7514,24.8196,3274986.0
2019-02-22 11:30:00,29.09,29.1,29.03,29.06,2030110.0,24.8196,24.8282,24.7684,24.794,2030110.0
2019-02-22 12:00:00,29.06,29.11,29.06,29.07,1389916.0,24.794,24.8367,24.794,24.8026,1389916.0
2019-02-22 12:30:00,29.07,29.08,29.03,29.03,1850941.0,24.8026,24.8111,24.7684,24.7684,1850941.0
2019-02-22 13:00:00,29.03,29.05,29.0,29.03,1780778.0,24.7684,24.7855,24.7428,24.7684,1780778.0
2019-02-22 13:30:00,29.03,29.05,29.01,29.04,1700602.0,24.7684,24.7855,24.7514,24.777,1700602.0
2019-02-22 14:00:00,29.04,29.07,29.01,29.01,1584442.0,24.777,24.8026,24.7514,24.7514,1584442.0
2019-02-22 14:30:00,29.01,29.04,28.96,29.0,2662615.0,24.7514,24.777,24.7087,24.7428,2662615.0
2019-02-22 15:00:00,29.01,29.1,29.0,29.09,2657275.0,24.7514,24.8282,24.7428,24.8196,2657275.0
2019-02-22 15:30:00,29.09,29.1,29.04,29.07,5701972.0,24.8196,24.8282,24.777,24.8026,5701972.0
2019-02-25 09:30:00,29.15,29.58,29.12,29.49,10126045.0,24.8708,25.2377,24.8452,25.1609,10126045.0
2019-02-25 10:00:00,29.49,29.57,29.45,29.53,5403880.0,25.1609,25.2292,25.1268,25.195,5403880.0
2019-02-25 10:30:00,29.54,29.57,29.48,29.55,3433464.0,25.2036,25.2292,25.1524,25.2121,3433464.0
2019-02-25 11:00:00,29.56,29.56,29.47,29.49,2728064.0,25.2206,25.2206,25.1438,25.1609,2728064.0
2019-02-25 11:30:00,29.49,29.58,29.48,29.57,2667660.0,25.1609,25.2377,25.1524,25.2292,2667660.0
2019-02-25 12:00:00,29.58,29.58,29.54,29.54,2204402.0,25.2377,25.2377,25.2036,25.2036,2204402.0
2019-02-25 12:30:00,29.55,29.59,29.49,29.52,2633486.0,25.2121,25.2462,25.1609,25.1865,2633486.0
2019-02-25 13:00:00,29.52,29.54,29.49,29.51,1820918.0,25.1865,25.2036,25.1609,25.178,1820918.0
2019-02-25 13:30:00,29.51,29.54,29.49,29.53,1856741.0,25.178,25.2036,25.1609,25.195,1856741.0
2019-02-25 14:00:00,29.52,29.56,29.4,29.44,2329667.0,25.1865,25.2206,25.0841,25.1182,2329667.0
2019-02-25 14:30:00,29.43,29.44,29.34,29.36,2825665.0,25.1097,25.1182,25.0329,25.05,2825665.0
2019-02-25 15:00:00,29.36,29.37,29.31,29.32,2131869.0,25.05,25.0585,25.0073,25.0159,2131869.0
2019-02-25 15:30:00,29.33,29.41,29.22,29.27,7875945.0,25.0244,25.0927,24.9305,24.9732,7875945.0
2019-02-26 09:30:00,29.04,29.2,28.96,29.16,7181703.0,24.777,24.9135,24.7087,24.8794,7181703.0
2019-02-26 10:00:00,29.16,29.42,29.15,29.35,4983138.0,24.8794,25.1012,24.8708,25.0415,4983138.0
2019-02-26 10:30:00,29.35,29.5,29.35,29.4,3573540.0,25.0415,25.1694,25.0415,25.0841,3573540.0
2019-02-26 11:00:00,29.4,29.55,29.4,29.53,4350686.0,25.0841,25.2121,25.0841,25.195,4350686.0
2019-02-26 11:30:00,29.54,29.63,29.53,29.63,4169873.0,25.2036,25.2804,25.195,25.2804,4169873.0
2019-02-26 12:00:00,29.63,29.63,29.54,29.55,2516384.0,25.2804,25.2804,25.2036,25.2121,2516384.0
2019-02-26 12:30:00,29.55,29.55,29.4,29.41,3199428.0,25.2121,25.2121,25.0841,25.0927,3199428.0
2019-02-26 13:00:00,29.42,29.44,29.35,29.4,1613687.0,25.1012,25.1182,25.0415,25.0841,1613687.0
2019-02-26 13:30:00,29.41,29.42,29.32,29.34,1518014.0,25.0927,25.1012,25.0159,25.0329,1518014.0
2019-02-26 14:00:00,29.34,29.4,29.32,29.34,1615391.0,25.0329,25.0841,25.0159,25.0329,1615391.0
2019-02-26 14:30:00,29.34,29.41,29.33,29.39,2268586.0,25.0329,25.0927,25.0244,25.0756,2268586.0
2019-02-26 15:00:00,29.39,29.42,29.35,29.38,3100640.0,25.0756,25.1012,25.0415,25.0671,3100640.0
2019-02-26 15:30:00,29.38,29.41,29.28,29.29,5335071.0,25.0671,25.0927,24.9817,24.9903,5335071.0
2019-02-27 09:30:00,29.3,29.47,29.2,29.46,5278595.0,24.9988,25.1438,24.9135,25.1353,5278595.0
2019-02-27 10:00:00,29.46,29.49,29.33,29.38,4488150.0,25.1353,25.1609,25.0244,25.0671,4488150.0
2019-02-27 10:30:00,29.38,29.54,29.33,29.53,4939984.0,25.0671,25.2036,25.0244,25.195,4939984.0
2019-02-27 11:00:00,29.52,29.57,29.48,29.51,3743764.0,25.1865,25.2292,25.1524,25.178,3743764.0
2019-02-27 11:30:00,29.51,29.54,29.5,29.54,2156135.0,25.178,25.2036,25.1694,25.2036,2156135.0
2019-02-27 12:00:00,29.54,29.55,29.51,29.55,2130593.0,25.2036,25.2121,25.178,25.2121,2130593.0
2019-02-27 12:30:00,29.55,29.58,29.53,29.55,1944718.0,25.2121,25.2377,25.195,25.2121,1944718.0
2019-02-27 13:00:00,29.55,29.67,29.55,29.62,2482339.0,25.2121,25.3145,25.2121,25.2718,2482339.0
2019-02-27 13:30:00,29.62,29.64,29.55,29.58,1762022.0,25.2718,25.2889,25.2121,25.2377,1762022.0
2019-02-27 14:00:00,29.57,29.62,29.56,29.58,1528592.0,25.2292,25.2718,25.2206,25.2377,1528592.0
2019-02-27 14:30:00,29.58,29.59,29.51,29.57,1842871.0,25.2377,25.2462,25.178,25.2292,1842871.0
2019-02-27 15:00:00,29.57,29.6,29.53,29.55,3002611.0,25.2292,25.2548,25.195,25.2121,3002611.0
2019-02-27 15:30:00,29.55,29.6,29.51,29.54,6201150.0,25.2121,25.2548,25.178,25.2036,6201150.0
2019-02-28 09:30:00,29.5,29.55,29.36,29.48,5628493.0,25.2993,25.3421,25.1792,25.2821,5628493.0
2019-02-28 10:00:00,29.48,29.48,29.32,29.36,4447777.0,25.2821,25.2821,25.1449,25.1792,4447777.0
2019-02-28 10:30:00,29.36,29.4,29.21,29.27,3441337.0,25.1792,25.2135,25.0506,25.102,3441337.0
2019-02-28 11:00:00,29.27,29.33,29.21,29.3,2771464.0,25.102,25.1535,25.0506,25.1277,2771464.0
2019-02-28 11:30:00,29.3,29.37,29.28,29.3,2761849.0,25.1277,25.1878,25.1106,25.1277,2761849.0
2019-02-28 12:00:00,29.3,29.36,29.28,29.32,2087216.0,25.1277,25.1792,25.1106,25.1449,2087216.0
2019-02-28 12:30:00,29.32,29.37,29.3,29.37,1519303.0,25.1449,25.1878,25.1277,25.1878,1519303.0
2019-02-28 13:00:00,29.37,29.38,29.31,29.38,1443640.0,25.1878,25.1964,25.1363,25.1964,1443640.0
2019-02-28 13:30:00,29.37,29.39,29.34,29.36,1393534.0,25.1878,25.2049,25.1621,25.1792,1393534.0
2019-02-28 14:00:00,29.36,29.38,29.32,29.36,1160575.0,25.1792,25.1964,25.1449,25.1792,1160575.0
2019-02-28 14:30:00,29.36,29.36,29.3,29.32,1869628.0,25.1792,25.1792,25.1277,25.1449,1869628.0
2019-02-28 15:00:00,29.32,29.36,29.31,29.34,2960341.0,25.1449,25.1792,25.1363,25.1621,2960341.0
2019-02-28 15:30:00,29.34,29.37,29.01,29.08,14363330.0,25.1621,25.1878,24.879,24.9391,14363330.0
2019-03-01 09:30:00,29.33,29.65,29.32,29.64,8298375.0,25.1535,25.4279,25.1449,25.4193,8298375.0
2019-03-01 10:00:00,29.64,29.64,29.48,29.53,4762594.0,25.4193,25.4193,25.2821,25.325,4762594.0
2019-03-01 10:30:00,29.54,29.54,29.41,29.49,3197918.0,25.3336,25.3336,25.2221,25.2907,3197918.0
2019-03-01 11:00:00,29.5,29.54,29.4,29.42,2730304.0,25.2993,25.3336,25.2135,25.2307,2730304.0
2019-03-01 11:30:00,29.42,29.45,29.29,29.34,2505866.0,25.2307,25.2564,25.1192,25.1621,2505866.0
2019-03-01 12:00:00,29.34,29.36,29.29,29.36,2061380.0,25.1621,25.1792,25.1192,25.1792,2061380.0
2019-03-01 12:30:00,29.35,29.36,29.29,29.36,1414602.0,25.1706,25.1792,25.1192,25.1792,1414602.0
2019-03-01 13:00:00,29.36,29.36,29.28,29.32,1329741.0,25.1792,25.1792,25.1106,25.1449,1329741.0
2019-03-01 13:30:00,29.32,29.33,29.23,29.24,1854516.0,25.1449,25.1535,25.0677,25.0763,1854516.0
2019-03-01 14:00:00,29.24,29.28,29.21,29.27,2074525.0,25.0763,25.1106,25.0506,25.102,2074525.0
2019-03-01 14:30:00,29.27,29.35,29.24,29.35,1638787.0,25.102,25.1706,25.0763,25.1706,1638787.0
2019-03-01 15:00:00,29.35,29.36,29.3,29.33,2030402.0,25.1706,25.1792,25.1277,25.1535,2030402.0
2019-03-01 15:30:00,29.33,29.41,29.28,29.31,6102869.0,25.1535,25.2221,25.1106,25.1363,6102869.0
2019-03-04 09:30:00,29.33,29.43,29.16,29.42,7319520.0,25.1535,25.2392,25.0077,25.2307,7319520.0
2019-03-04 10:00:00,29.42,29.53,29.4,29.51,3847752.0,25.2307,25.325,25.2135,25.3078,3847752.0
2019-03-04 10:30:00,29.51,29.54,29.4,29.41,3300069.0,25.3078,25.3336,25.2135,25.2221,3300069.0
2019-03-04 11:00:00,29.42,29.42,29.13,29.14,4529846.0,25.2307,25.2307,24.982,24.9905,4529846.0
2019-03-04 11:30:00,29.14,29.17,28.95,29.01,5206481.0,24.9905,25.0163,24.8276,24.879,5206481.0
2019-03-04 12:00:00,29.01,29.11,28.87,29.0,4507323.0,24.879,24.9648,24.759,24.8705,4507323.0
2019-03-04 12:30:00,29.0,29.03,28.83,28.86,2677757.0,24.8705,24.8962,24.7247,24.7504,2677757.0
2019-03-04 13:00:00,28.86,28.94,28.77,28.93,2291012.0,24.7504,24.819,24.6732,24.8104,2291012.0
2019-03-04 13:30:00,28.93,28.95,28.88,28.94,2229171.0,24.8104,24.8276,24.7676,24.819,2229171.0
2019-03-04 14:00:00,28.94,29.02,28.88,29.0,2058077.0,24.819,24.8876,24.7676,24.8705,2058077.0
2019-03-04 14:30:00,29.01,29.01,28.92,28.95,1762014.0,24.879,24.879,24.8019,24.8276,1762014.0
2019-03-04 15:00:00,28.95,29.0,28.89,28.96,3000183.0,24.8276,24.8705,24.7761,24.8362,3000183.0
2019-03-04 15:30:00,28.96,29.05,28.94,29.04,6426536.0,24.8362,24.9133,24.819,24.9048,6426536.0
2019-03-05 09:30:00,29.02,29.06,28.8,28.84,5695548.0,24.8876,24.9219,24.6989,24.7333,5695548.0
2019-03-05 10:00:00,28.85,28.96,28.75,28.78,3570034.0,24.7418,24.8362,24.6561,24.6818,3570034.0
2019-03-05 10:30:00,28.78,28.82,28.7,28.79,2960440.0,24.6818,24.7161,24.6132,24.6904,2960440.0
2019-03-05 11:00:00,28.79,28.97,28.78,28.93,2202169.0,24.6904,24.8447,24.6818,24.8104,2202169.0
2019-03-05 11:30:00,28.93,28.99,28.85,28.88,2392491.0,24.8104,24.8619,24.7418,24.7676,2392491.0
2019-03-05 12:00:00,28.88,28.97,28.86,28.93,1363916.0,24.7676,24.8447,24.7504,24.8104,1363916.0
2019-03-05 12:30:00,28.93,29.02,28.92,29.02,1182320.0,24.8104,24.8876,24.8019,24.8876,1182320.0
2019-03-05 13:00:00,29.02,29.06,28.96,28.96,1561675.0,24.8876,24.9219,24.8362,24.8362,1561675.0
2019-03-05 13:30:00,28.95,29.02,28.94,28.99,1413344.0,24.8276,24.8876,24.819,24.8619,1413344.0
2019-03-05 14:00:00,28.98,29.07,28.98,29.07,1302199.0,24.8533,24.9305,24.8533,24.9305,1302199.0
2019-03-05 14:30:00,29.07,29.13,29.05,29.12,2916646.0,24.9305,24.982,24.9133,24.9734,2916646.0
2019-03-05 15:00:00,29.11,29.14,29.09,29.11,2376750.0,24.9648,24.9905,24.9477,24.9648,2376750.0
2019-03-05 15:30:00,29.12,29.19,29.07,29.09,6081684.0,24.9734,25.0334,24.9305,24.9477,6081684.0
2019-03-06 09:30:00,29.01,29.08,28.86,29.03,4721129.0,24.879,24.9391,24.7504,24.8962,4721129.0
2019-03-06 10:00:00,29.02,29.13,29.0,29.05,2954809.0,24.8876,24.982,24.8705,24.9133,2954809.0
2019-03-06 10:30:00,29.06,29.16,29.01,29.09,2962573.0,24.9219,25.0077,24.879,24.9477,2962573.0
2019-03-06 11:00:00,29.1,29.16,29.06,29.1,2697207.0,24.9562,25.0077,24.9219,24.9562,2697207.0
2019-03-06 11:30:00,29.1,29.13,28.98,28.99,3014182.0,24.9562,24.982,24.8533,24.8619,3014182.0
2019-03-06 12:00:00,28.99,29.04,28.92,28.93,2061047.0,24.8619,24.9048,24.8019,24.8104,2061047.0
2019-03-06 12:30:00,28.94,28.97,28.9,28.9,2026840.0,24.819,24.8447,24.7847,24.7847,2026840.0
2019-03-06 13:00:00,28.9,28.96,28.88,28.93,2543747.0,24.7847,24.8362,24.7676,24.8104,2543747.0
2019-03-06 13:30:00,28.93,29.03,28.92,29.01,1699428.0,24.8104,24.8962,24.8019,24.879,1699428.0
2019-03-06 14:00:00,29.01,29.05,28.96,28.97,1402981.0,24.879,24.9133,24.8362,24.8447,1402981.0
2019-03-06 14:30:00,28.98,28.99,28.88,28.88,2353137.0,24.8533,24.8619,24.7676,24.7676,2353137.0
2019-03-06 15:00:00,28.88,28.91,28.8,28.84,3289854.0,24.7676,24.7933,24.6989,24.7333,3289854.0
2019-03-06 15:30:00,28.85,28.9,28.81,28.84,4264405.0,24.7418,24.7847,24.7075,24.7333,4264405.0
2019-03-07 09:30:00,28.67,28.72,28.26,28.4,9586718.0,24.5875,24.6303,24.2358,24.3559,9586718.0
2019-03-07 10:00:00,28.4,28.45,28.32,28.44,4381686.0,24.3559,24.3988,24.2873,24.3902,4381686.0
2019-03-07 10:30:00,28.44,28.53,28.39,28.48,3607537.0,24.3902,24.4674,24.3473,24.4245,3607537.0
2019-03-07 11:00:00,28.48,28.5,28.34,28.48,3066088.0,24.4245,24.4417,24.3045,24.4245,3066088.0
2019-03-07 11:30:00,28.48,28.57,28.45,28.46,2498389.0,24.4245,24.5017,24.3988,24.4074,2498389.0
2019-03-07 12:00:00,28.46,28.53,28.43,28.43,2325039.0,24.4074,24.4674,24.3816,24.3816,2325039.0
2019-03-07 12:30:00,28.43,28.59,28.39,28.57,2813468.0,24.3816,24.5189,24.3473,24.5017,2813468.0
2019-03-07 13:00:00,28.56,28.58,28.53,28.58,1568296.0,24.4931,24.5103,24.4674,24.5103,1568296.0
2019-03-07 13:30:00,28.58,28.59,28.5,28.5,1484526.0,24.5103,24.5189,24.4417,24.4417,1484526.0
2019-03-07 14:00:00,28.5,28.52,28.38,28.41,1848645.0,24.4417,24.4588,24.3388,24.3645,1848645.0
2019-03-07 14:30:00,28.4,28.43,28.32,28.34,2817756.0,24.3559,24.3816,24.2873,24.3045,2817756.0
2019-03-07 15:00:00,28.35,28.44,28.3,28.39,3741131.0,24.313,24.3902,24.2701,24.3473,3741131.0
2019-03-07 15:30:00,28.4,28.56,28.38,28.55,5953666.0,24.3559,24.4931,24.3388,24.4845,5953666.0
2019-03-08 09:30:00,28.06,28.4,28.01,28.32,7396958.0,24.0643,24.3559,24.0214,24.2873,7396958.0
2019-03-08 10:00:00,28.31,28.5,28.28,28.46,3711543.0,24.2787,24.4417,24.253,24.4074,3711543.0
2019-03-08 10:30:00,28.47,28.61,28.42,28.49,2864853.0,24.4159,24.536,24.3731,24.4331,2864853.0
2019-03-08 11:00:00,28.49,28.51,28.4,28.47,2119959.0,24.4331,24.4502,24.3559,24.4159,2119959.0
2019-03-08 11:30:00,28.46,28.52,28.42,28.48,2456093.0,24.4074,24.4588,24.3731,24.4245,2456093.0
2019-03-08 12:00:00,28.48,28.56,28.46,28.55,1311458.0,24.4245,24.4931,24.4074,24.4845,1311458.0
2019-03-08 12:30:00,28.56,28.56,28.43,28.44,1502502.0,24.4931,24.4931,24.3816,24.3902,1502502.0
2019-03-08 13:00:00,28.45,28.52,28.44,28.52,1075736.0,24.3988,24.4588,24.3902,24.4588,1075736.0
2019-03-08 13:30:00,28.52,28.58,28.49,28.52,1699004.0,24.4588,24.5103,24.4331,24.4588,1699004.0
2019-03-08 14:00:00,28.52,28.57,28.5,28.56,1351583.0,24.4588,24.5017,24.4417,24.4931,1351583.0
2019-03-08 14:30:00,28.56,28.65,28.56,28.58,2086650.0,24.4931,24.5703,24.4931,24.5103,2086650.0
2019-03-08 15:00:00,28.58,28.61,28.51,28.54,2354517.0,24.5103,24.536,24.4502,24.476,2354517.0
2019-03-08 15:30:00,28.53,28.67,28.51,28.65,6177348.0,24.4674,24.5875,24.4502,24.5703,6177348.0
2019-03-11 09:30:00,28.7,28.88,28.7,28.83,4880482.0,24.6132,24.7676,24.6132,24.7247,4880482.0
2019-03-11 10:00:00,28.83,28.92,28.79,28.92,3414286.0,24.7247,24.8019,24.6904,24.8019,3414286.0
2019-03-11 10:30:00,28.92,29.03,28.89,29.0,3682358.0,24.8019,24.8962,24.7761,24.8705,3682358.0
2019-03-11 11:00:00,29.0,29.05,28.98,29.03,2710311.0,24.8705,24.9133,24.8533,24.8962,2710311.0
2019-03-11 11:30:00,29.02,29.06,28.97,29.05,2453614.0,24.8876,24.9219,24.8447,24.9133,2453614.0
2019-03-11 12:00:00,29.05,29.06,28.9,28.91,2879621.0,24.9133,24.9219,24.7847,24.7933,2879621.0
2019-03-11 12:30:00,28.9,29.0,28.9,28.99,1487123.0,24.7847,24.8705,24.7847,24.8619,1487123.0
2019-03-11 13:00:00,28.99,29.06,28.98,29.03,1757457.0,24.8619,24.9219,24.8533,24.8962,1757457.0
2019-03-11 13:30:00,29.04,29.04,28.98,29.01,1170815.0,24.9048,24.9048,24.8533,24.879,1170815.0
2019-03-11 14:00:00,29.01,29.01,28.94,28.95,2205074.0,24.879,24.879,24.819,24.8276,2205074.0
2019-03-11 14:30:00,28.95,28.97,28.92,28.92,1261794.0,24.8276,24.8447,24.8019,24.8019,1261794.0
2019-03-11 15:00:00,28.92,28.98,28.9,28.92,2038632.0,24.8019,24.8533,24.7847,24.8019,2038632.0
2019-03-11 15:30:00,28.92,29.0,28.91,28.93,5625207.0,24.8019,24.8705,24.7933,24.8104,5625207.0
2019-03-12 09:30:00,28.98,29.12,28.94,29.08,4899396.0,24.8533,24.9734,24.819,24.9391,4899396.0
2019-03-12 10:00:00,29.08,29.1,28.97,29.02,2526206.0,24.9391,24.9562,24.8447,24.8876,2526206.0
2019-03-12 10:30:00,29.02,29.09,28.98,29.09,2382859.0,24.8876,24.9477,24.8533,24.9477,2382859.0
2019-03-12 11:00:00,29.09,29.09,28.89,28.93,3611184.0,24.9477,24.9477,24.7761,24.8104,3611184.0
2019-03-12 11:30:00,28.93,29.01,28.92,29.01,1489270.0,24.8104,24.879,24.8019,24.879,1489270.0
2019-03-12 12:00:00,29.01,29.02,28.96,28.98,1451065.0,24.879,24.8876,24.8362,24.8533,1451065.0
2019-03-12 12:30:00,28.99,28.99,28.93,28.97,901227.0,24.8619,24.8619,24.8104,24.8447,901227.0
2019-03-12 13:00:00,28.97,29.0,28.94,28.98,1288806.0,24.8447,24.8705,24.819,24.8533,1288806.0
2019-03-12 13:30:00,28.98,29.05,28.97,29.02,1714789.0,24.8533,24.9133,24.8447,24.8876,1714789.0
2019-03-12 14:00:00,29.03,29.04,28.97,28.99,1490114.0,24.8962,24.9048,24.8447,24.8619,1490114.0
2019-03-12 14:30:00,28.99,29.02,28.98,29.01,1111860.0,24.8619,24.8876,24.8533,24.879,1111860.0
2019-03-12 15:00:00,29.01,29.01,28.93,28.98,1919510.0,24.879,24.879,24.8104,24.8533,1919510.0
2019-03-12 15:30:00,28.98,29.0,28.91,28.96,4972018.0,24.8533,24.8705,24.7933,24.8362,4972018.0
2019-03-13 09:30:00,29.05,29.22,28.98,29.19,8180329.0,24.9133,25.0591,24.8533,25.0334,8180329.0
2019-03-13 10:00:00,29.2,29.42,29.17,29.35,5532413.0,25.042,25.2307,25.0163,25.1706,5532413.0
2019-03-13 10:30:00,29.35,29.42,29.31,29.34,3453048.0,25.1706,25.2307,25.1363,25.1621,3453048.0
2019-03-13 11:00:00,29.34,29.43,29.34,29.43,2004112.0,25.1621,25.2392,25.1621,25.2392,2004112.0
2019-03-13 11:30:00,29.42,29.5,29.41,29.5,3893766.0,25.2307,25.2993,25.2221,25.2993,3893766.0
2019-03-13 12:00:00,29.5,29.51,29.39,29.44,2908761.0,25.2993,25.3078,25.2049,25.2478,2908761.0
2019-03-13 12:30:00,29.43,29.45,29.38,29.45,1846697.0,25.2392,25.2564,25.1964,25.2564,1846697.0
2019-03-13 13:00:00,29.44,29.48,29.38,29.38,2031492.0,25.2478,25.2821,25.1964,25.1964,2031492.0
2019-03-13 13:30:00,29.39,29.4,29.33,29.36,2522995.0,25.2049,25.2135,25.1535,25.1792,2522995.0
2019-03-13 14:00:00,29.36,29.43,29.35,29.41,2202334.0,25.1792,25.2392,25.1706,25.2221,2202334.0
2019-03-13 14:30:00,29.4,29.41,29.31,29.34,2580581.0,25.2135,25.2221,25.1363,25.1621,2580581.0
2019-03-13 15:00:00,29.34,29.36,29.24,29.28,3410116.0,25.1621,25.1792,25.0763,25.1106,3410116.0
2019-03-13 15:30:00,29.28,29.39,29.26,29.3,7358289.0,25.1106,25.2049,25.0934,25.1277,7358289.0
2019-03-14 09:30:00,29.31,29.5,29.24,29.44,4438410.0,25.1363,25.2993,25.0763,25.2478,4438410.0
2019-03-14 10:00:00,29.45,29.51,29.33,29.46,4210951.0,25.2564,25.3078,25.1535,25.265,4210951.0
2019-03-14 10:30:00,29.46,29.57,29.42,29.54,3915067.0,25.265,25.3593,25.2307,25.3336,3915067.0
2019-03-14 11:00:00,29.53,29.57,29.48,29.57,3161094.0,25.325,25.3593,25.2821,25.3593,3161094.0
2019-03-14 11:30:00,29.57,29.63,29.53,29.6,2732006.0,25.3593,25.4108,25.325,25.385,2732006.0
2019-03-14 12:00:00,29.61,29.64,29.58,29.59,2643260.0,25.3936,25.4193,25.3679,25.3765,2643260.0
2019-03-14 12:30:00,29.59,29.62,29.54,29.56,1840446.0,25.3765,25.4022,25.3336,25.3507,1840446.0
2019-03-14 13:00:00,29.56,29.57,29.51,29.53,1909709.0,25.3507,25.3593,25.3078,25.325,1909709.0
2019-03-14 13:30:00,29.54,29.55,29.44,29.48,2018793.0,25.3336,25.3421,25.2478,25.2821,2018793.0
2019-03-14 14:00:00,29.48,29.54,29.45,29.51,1697214.0,25.2821,25.3336,25.2564,25.3078,1697214.0
2019-03-14 14:30:00,29.51,29.52,29.46,29.48,1693036.0,25.3078,25.3164,25.265,25.2821,1693036.0
2019-03-14 15:00:00,29.48,29.51,29.46,29.51,2116142.0,25.2821,25.3078,25.265,25.3078,2116142.0
2019-03-14 15:30:00,29.51,29.55,29.45,29.46,5841441.0,25.3078,25.3421,25.2564,25.265,5841441.0
2019-03-15 09:30:00,29.44,29.52,29.38,29.44,12840626.0,25.2478,25.3164,25.1964,25.2478,12840626.0
2019-03-15 10:00:00,29.44,29.46,29.3,29.39,3810505.0,25.2478,25.265,25.1277,25.2049,3810505.0
2019-03-15 10:30:00,29.39,29.44,29.34,29.41,3136374.0,25.2049,25.2478,25.1621,25.2221,3136374.0
2019-03-15 11:00:00,29.41,29.51,29.38,29.51,2358811.0,25.2221,25.3078,25.1964,25.3078,2358811.0
2019-03-15 11:30:00,29.51,29.61,29.45,29.56,3336800.0,25.3078,25.3936,25.2564,25.3507,3336800.0
2019-03-15 12:00:00,29.56,29.61,29.51,29.53,2486671.0,25.3507,25.3936,25.3078,25.325,2486671.0
2019-03-15 12:30:00,29.54,29.58,29.51,29.55,1794148.0,25.3336,25.3679,25.3078,25.3421,1794148.0
2019-03-15 13:00:00,29.55,29.56,29.47,29.48,1962550.0,25.3421,25.3507,25.2735,25.2821,1962550.0
2019-03-15 13:30:00,29.48,29.5,29.42,29.44,1562979.0,25.2821,25.2993,25.2307,25.2478,1562979.0
2019-03-15 14:00:00,29.44,29.44,29.35,29.39,2186326.0,25.2478,25.2478,25.1706,25.2049,2186326.0
2019-03-15 14:30:00,29.39,29.44,29.38,29.43,2134176.0,25.2049,25.2478,25.1964,25.2392,2134176.0
2019-03-15 15:00:00,29.43,29.43,29.35,29.39,2635000.0,25.2392,25.2392,25.1706,25.2049,2635000.0
2019-03-15 15:30:00,29.39,29.49,29.26,29.29,13092816.0,25.2049,25.2907,25.0934,25.1192,13092816.0
2019-03-18 09:30:00,29.38,29.83,29.33,29.78,8269684.0,25.1964,25.5823,25.1535,25.5394,8269684.0
2019-03-18 10:00:00,29.78,29.81,29.69,29.77,3943579.0,25.5394,25.5651,25.4622,25.5308,3943579.0
2019-03-18 10:30:00,29.77,29.78,29.7,29.77,3065965.0,25.5308,25.5394,25.4708,25.5308,3065965.0
2019-03-18 11:00:00,29.77,29.84,29.75,29.8,3749543.0,25.5308,25.5909,25.5137,25.5565,3749543.0
2019-03-18 11:30:00,29.81,29.84,29.74,29.84,3713147.0,25.5651,25.5909,25.5051,25.5909,3713147.0
2019-03-18 12:00:00,29.84,29.94,29.83,29.92,3819275.0,25.5909,25.6766,25.5823,25.6595,3819275.0
2019-03-18 12:30:00,29.92,29.96,29.87,29.96,3118526.0,25.6595,25.6938,25.6166,25.6938,3118526.0
2019-03-18 13:00:00,29.96,29.96,29.89,29.91,1969376.0,25.6938,25.6938,25.6337,25.6509,1969376.0
2019-03-18 13:30:00,29.9,29.92,29.86,29.87,1870754.0,25.6423,25.6595,25.608,25.6166,1870754.0
2019-03-18 14:00:00,29.88,29.9,29.79,29.85,2425048.0,25.6252,25.6423,25.548,25.5994,2425048.0
2019-03-18 14:30:00,29.85,29.86,29.76,29.78,1599809.0,25.5994,25.608,25.5222,25.5394,1599809.0
2019-03-18 15:00:00,29.78,29.83,29.75,29.8,2573382.0,25.5394,25.5823,25.5137,25.5565,2573382.0
2019-03-18 15:30:00,29.8,29.85,29.76,29.82,5713469.0,25.5565,25.5994,25.5222,25.5737,5713469.0
2019-03-19 09:30:00,30.01,30.14,29.93,29.93,9857879.0,25.7366,25.8481,25.668,25.668,9857879.0
2019-03-19 10:00:00,29.93,30.03,29.91,30.01,3762549.0,25.668,25.7538,25.6509,25.7366,3762549.0
2019-03-19 10:30:00,30.0,30.08,29.89,29.9,2773135.0,25.7281,25.7967,25.6337,25.6423,2773135.0
2019-03-19 11:00:00,29.89,29.96,29.81,29.83,2661537.0,25.6337,25.6938,25.5651,25.5823,2661537.0
2019-03-19 11:30:00,29.83,29.96,29.81,29.96,2718442.0,25.5823,25.6938,25.5651,25.6938,2718442.0
2019-03-19 12:00:00,29.96,29.99,29.9,29.93,1883544.0,25.6938,25.7195,25.6423,25.668,1883544.0
2019-03-19 12:30:00,29.93,29.96,29.83,29.94,3423931.0,25.668,25.6938,25.5823,25.6766,3423931.0
2019-03-19 13:00:00,29.94,29.96,29.89,29.9,2537337.0,25.6766,25.6938,25.6337,25.6423,2537337.0
2019-03-19 13:30:00,29.89,29.91,29.8,29.81,1785846.0,25.6337,25.6509,25.5565,25.5651,1785846.0
2019-03-19 14:00:00,29.81,29.85,29.75,29.81,1972453.0,25.5651,25.5994,25.5137,25.5651,1972453.0
2019-03-19 14:30:00,29.82,29.83,29.75,29.77,2004433.0,25.5737,25.5823,25.5137,25.5308,2004433.0
2019-03-19 15:00:00,29.77,29.79,29.64,29.66,3229811.0,25.5308,25.548,25.4193,25.4365,3229811.0
2019-03-19 15:30:00,29.65,29.66,29.54,29.65,7051925.0,25.4279,25.4365,25.3336,25.4279,7051925.0
2019-03-20 09:30:00,29.62,29.66,29.47,29.49,5161243.0,25.4022,25.4365,25.2735,25.2907,5161243.0
2019-03-20 10:00:00,29.5,29.59,29.45,29.51,2809778.0,25.2993,25.3765,25.2564,25.3078,2809778.0
2019-03-20 10:30:00,29.51,29.63,29.5,29.59,2911762.0,25.3078,25.4108,25.2993,25.3765,2911762.0
2019-03-20 11:00:00,29.59,29.66,29.43,29.45,2416366.0,25.3765,25.4365,25.2392,25.2564,2416366.0
2019-03-20 11:30:00,29.45,29.48,29.32,29.35,3660552.0,25.2564,25.2821,25.1449,25.1706,3660552.0
2019-03-20 12:00:00,29.35,29.38,29.32,29.37,2888641.0,25.1706,25.1964,25.1449,25.1878,2888641.0
2019-03-20 12:30:00,29.38,29.44,29.28,29.42,3438483.0,25.1964,25.2478,25.1106,25.2307,3438483.0
2019-03-20 13:00:00,29.42,29.46,29.4,29.4,1530549.0,25.2307,25.265,25.2135,25.2135,1530549.0
2019-03-20 13:30:00,29.4,29.47,29.39,29.42,2691747.0,25.2135,25.2735,25.2049,25.2307,2691747.0
2019-03-20 14:00:00,29.42,29.46,29.06,29.09,9324694.0,25.2307,25.265,24.9219,24.9477,9324694.0
2019-03-20 14:30:00,29.09,29.24,29.08,29.15,6868784.0,24.9477,25.0763,24.9391,24.9991,6868784.0
2019-03-20 15:00:00,29.15,29.2,28.96,28.97,7445810.0,24.9991,25.042,24.8362,24.8447,7445810.0
2019-03-20 15:30:00,28.97,28.98,28.6,28.62,16120442.0,24.8447,24.8533,24.5274,24.5446,16120442.0
2019-03-21 09:30:00,28.45,28.6,28.04,28.32,14912535.0,24.3988,24.5274,24.0472,24.2873,14912535.0
2019-03-21 10:00:00,28.33,28.35,28.08,28.14,8258534.0,24.2959,24.313,24.0815,24.1329,8258534.0
2019-03-21 10:30:00,28.14,28.28,28.14,28.25,4229785.0,24.1329,24.253,24.1329,24.2273,4229785.0
2019-03-21 11:00:00,28.25,28.36,28.24,28.29,4580179.0,24.2273,24.3216,24.2187,24.2616,4580179.0
2019-03-21 11:30:00,28.29,28.39,28.27,28.38,4472612.0,24.2616,24.3473,24.2444,24.3388,4472612.0
2019-03-21 12:00:00,28.38,28.4,28.19,28.2,4041681.0,24.3388,24.3559,24.1758,24.1844,4041681.0
2019-03-21 12:30:00,28.2,28.25,28.12,28.17,3725613.0,24.1844,24.2273,24.1158,24.1587,3725613.0
2019-03-21 13:00:00,28.16,28.29,28.16,28.28,2843828.0,24.1501,24.2616,24.1501,24.253,2843828.0
2019-03-21 13:30:00,28.28,28.32,28.22,28.28,2861222.0,24.253,24.2873,24.2015,24.253,2861222.0
2019-03-21 14:00:00,28.27,28.39,28.26,28.36,3566598.0,24.2444,24.3473,24.2358,24.3216,3566598.0
2019-03-21 14:30:00,28.36,28.36,28.28,28.29,2821438.0,24.3216,24.3216,24.253,24.2616,2821438.0
2019-03-21 15:00:00,28.29,28.35,28.2,28.23,4357880.0,24.2616,24.313,24.1844,24.2101,4357880.0
2019-03-21 15:30:00,28.23,28.29,28.12,28.19,10547871.0,24.2101,24.2616,24.1158,24.1758,10547871.0
2019-03-22 09:30:00,27.91,28.07,27.25,27.27,16242963.0,23.9357,24.0729,23.3697,23.3868,16242963.0
2019-03-22 10:00:00,27.26,27.39,27.04,27.23,12973846.0,23.3782,23.4897,23.1896,23.3525,12973846.0
2019-03-22 10:30:00,27.23,27.35,27.03,27.05,7957010.0,23.3525,23.4554,23.181,23.1981,7957010.0
2019-03-22 11:00:00,27.05,27.05,26.84,26.88,10224942.0,23.1981,23.1981,23.018,23.0524,10224942.0
2019-03-22 11:30:00,26.89,26.91,26.74,26.76,7167696.0,23.0609,23.0781,22.9323,22.9494,7167696.0
2019-03-22 12:00:00,26.75,26.89,26.74,26.83,6441971.0,22.9409,23.0609,22.9323,23.0095,6441971.0
2019-03-22 12:30:00,26.82,26.93,26.71,26.93,7048877.0,23.0009,23.0952,22.9066,23.0952,7048877.0
2019-03-22 13:00:00,26.93,27.04,26.9,26.92,6774242.0,23.0952,23.1896,23.0695,23.0867,6774242.0
2019-03-22 13:30:00,26.92,27.06,26.91,26.93,5142183.0,23.0867,23.2067,23.0781,23.0952,5142183.0
2019-03-22 14:00:00,26.93,27.17,26.92,27.08,5345051.0,23.0952,23.3011,23.0867,23.2239,5345051.0
2019-03-22 14:30:00,27.08,27.11,26.98,27.08,4843364.0,23.2239,23.2496,23.1381,23.2239,4843364.0
2019-03-22 15:00:00,27.07,27.13,26.94,26.96,4779057.0,23.2153,23.2668,23.1038,23.121,4779057.0
2019-03-22 15:30:00,26.96,27.04,26.92,27.01,11998976.0,23.121,23.1896,23.0867,23.1638,11998976.0
2019-03-25 09:30:00,26.91,27.38,26.78,26.79,11359725.0,23.0781,23.4812,22.9666,22.9752,11359725.0
2019-03-25 10:00:00,26.8,26.9,26.72,26.87,5689988.0,22.9837,23.0695,22.9151,23.0438,5689988.0
2019-03-25 10:30:00,26.86,27.04,26.84,26.96,5683638.0,23.0352,23.1896,23.018,23.121,5683638.0
2019-03-25 11:00:00,26.97,27.11,26.92,27.07,5261600.0,23.1295,23.2496,23.0867,23.2153,5261600.0
2019-03-25 11:30:00,27.07,27.07,26.85,26.86,2622853.0,23.2153,23.2153,23.0266,23.0352,2622853.0
2019-03-25 12:00:00,26.87,26.91,26.78,26.79,2404756.0,23.0438,23.0781,22.9666,22.9752,2404756.0
2019-03-25 12:30:00,26.79,26.86,26.71,26.85,3559177.0,22.9752,23.0352,22.9066,23.0266,3559177.0
2019-03-25 13:00:00,26.86,26.96,26.76,26.91,3331451.0,23.0352,23.121,22.9494,23.0781,3331451.0
2019-03-25 13:30:00,26.9,26.96,26.76,26.78,3626601.0,23.0695,23.121,22.9494,22.9666,3626601.0
2019-03-25 14:00:00,26.77,26.8,26.61,26.64,3503607.0,22.958,22.9837,22.8208,22.8465,3503607.0
2019-03-25 14:30:00,26.65,26.81,26.64,26.8,3394320.0,22.8551,22.9923,22.8465,22.9837,3394320.0
2019-03-25 15:00:00,26.8,26.9,26.8,26.85,3791972.0,22.9837,23.0695,22.9837,23.0266,3791972.0
2019-03-25 15:30:00,26.84,26.88,26.76,26.85,5951185.0,23.018,23.0524,22.9494,23.0266,5951185.0
2019-03-26 09:30:00,27.15,27.35,27.02,27.28,10930971.0,23.2839,23.4554,23.1724,23.3954,10930971.0
2019-03-26 10:00:00,27.28,27.28,27.11,27.13,6339563.0,23.3954,23.3954,23.2496,23.2668,6339563.0
2019-03-26 10:30:00,27.13,27.13,27.0,27.08,4804156.0,23.2668,23.2668,23.1553,23.2239,4804156.0
2019-03-26 11:00:00,27.08,27.09,26.92,26.94,2976261.0,23.2239,23.2324,23.0867,23.1038,2976261.0
2019-03-26 11:30:00,26.94,27.05,26.88,27.01,3760971.0,23.1038,23.1981,23.0524,23.1638,3760971.0
2019-03-26 12:00:00,27.01,27.06,26.96,26.98,2312239.0,23.1638,23.2067,23.121,23.1381,2312239.0
2019-03-26 12:30:00,26.97,26.98,26.9,26.96,1905541.0,23.1295,23.1381,23.0695,23.121,1905541.0
2019-03-26 13:00:00,26.96,27.08,26.95,27.02,2561532.0,23.121,23.2239,23.1124,23.1724,2561532.0
2019-03-26 13:30:00,27.02,27.03,26.96,26.98,2239871.0,23.1724,23.181,23.121,23.1381,2239871.0
2019-03-26 14:00:00,26.97,27.05,26.93,27.0,1747422.0,23.1295,23.1981,23.0952,23.1553,1747422.0
2019-03-26 14:30:00,27.0,27.12,26.97,27.1,2503790.0,23.1553,23.2582,23.1295,23.241,2503790.0
2019-03-26 15:00:00,27.1,27.16,27.06,27.08,3529077.0,23.241,23.2925,23.2067,23.2239,3529077.0
2019-03-26 15:30:00,27.08,27.23,27.05,27.21,6823453.0,23.2239,23.3525,23.1981,23.3354,6823453.0
2019-03-27 09:30:00,27.12,27.31,27.03,27.11,10252250.0,23.2582,23.4211,23.181,23.2496,10252250.0
2019-03-27 10:00:00,27.11,27.37,27.06,27.35,6068624.0,23.2496,23.4726,23.2067,23.4554,6068624.0
2019-03-27 10:30:00,27.35,27.35,27.13,27.19,2978843.0,23.4554,23.4554,23.2668,23.3182,2978843.0
2019-03-27 11:00:00,27.19,27.32,27.12,27.14,4473315.0,23.3182,23.4297,23.2582,23.2753,4473315.0
2019-03-27 11:30:00,27.14,27.19,26.94,27.04,3995846.0,23.2753,23.3182,23.1038,23.1896,3995846.0
2019-03-27 12:00:00,27.04,27.12,26.99,27.11,2224705.0,23.1896,23.2582,23.1467,23.2496,2224705.0
2019-03-27 12:30:00,27.12,27.14,27.07,27.09,1823364.0,23.2582,23.2753,23.2153,23.2324,1823364.0
2019-03-27 13:00:00,27.09,27.24,27.08,27.24,2345205.0,23.2324,23.3611,23.2239,23.3611,2345205.0
2019-03-27 13:30:00,27.24,27.24,27.16,27.21,1614667.0,23.3611,23.3611,23.2925,23.3354,1614667.0
2019-03-27 14:00:00,27.22,27.26,27.17,27.22,2172072.0,23.3439,23.3782,23.3011,23.3439,2172072.0
2019-03-27 14:30:00,27.22,27.24,27.05,27.07,2798115.0,23.3439,23.3611,23.1981,23.2153,2798115.0
2019-03-27 15:00:00,27.08,27.14,27.06,27.13,3150864.0,23.2239,23.2753,23.2067,23.2668,3150864.0
2019-03-27 15:30:00,27.13,27.18,26.98,27.02,7180032.0,23.2668,23.3096,23.1381,23.1724,7180032.0
2019-03-28 09:30:00,27.2,27.41,27.09,27.2,8821107.0,23.3268,23.5069,23.2324,23.3268,8821107.0
2019-03-28 10:00:00,27.2,27.23,27.15,27.17,2922600.0,23.3268,23.3525,23.2839,23.3011,2922600.0
2019-03-28 10:30:00,27.18,27.29,27.16,27.26,3647964.0,23.3096,23.404,23.2925,23.3782,3647964.0
2019-03-28 11:00:00,27.26,27.26,27.12,27.13,4083535.0,23.3782,23.3782,23.2582,23.2668,4083535.0
2019-03-28 11:30:00,27.12,27.16,27.05,27.11,3164315.0,23.2582,23.2925,23.1981,23.2496,3164315.0
2019-03-28 12:00:00,27.11,27.12,27.02,27.09,2256170.0,23.2496,23.2582,23.1724,23.2324,2256170.0
2019-03-28 12:30:00,27.09,27.15,27.05,27.13,1586292.0,23.2324,23.2839,23.1981,23.2668,1586292.0
2019-03-28 13:00:00,27.13,27.18,27.1,27.15,1595575.0,23.2668,23.3096,23.241,23.2839,1595575.0
2019-03-28 13:30:00,27.14,27.2,27.11,27.19,1693106.0,23.2753,23.3268,23.2496,23.3182,1693106.0
2019-03-28 14:00:00,27.2,27.26,27.18,27.22,2760467.0,23.3268,23.3782,23.3096,23.3439,2760467.0
2019-03-28 14:30:00,27.21,27.23,27.17,27.22,1425878.0,23.3354,23.3525,23.3011,23.3439,1425878.0
2019-03-28 15:00:00,27.22,27.31,27.2,27.3,2016613.0,23.3439,23.4211,23.3268,23.4125,2016613.0
2019-03-28 15:30:00,27.31,27.37,27.29,27.34,6058892.0,23.4211,23.4726,23.404,23.4468,6058892.0
2019-03-29 09:30:00,27.55,27.61,27.35,27.53,7951329.0,23.6269,23.6784,23.4554,23.6098,7951329.0
2019-03-29 10:00:00,27.53,27.68,27.44,27.5,15853894.0,23.6098,23.7384,23.5326,23.5841,15853894.0
2019-03-29 10:30:00,27.5,27.56,27.32,27.36,4966080.0,23.5841,23.6355,23.4297,23.464,4966080.0
2019-03-29 11:00:00,27.37,27.47,27.35,27.42,4226124.0,23.4726,23.5583,23.4554,23.5155,4226124.0
2019-03-29 11:30:00,27.42,27.56,27.4,27.44,2979543.0,23.5155,23.6355,23.4983,23.5326,2979543.0
2019-03-29 12:00:00,27.44,27.45,27.34,27.42,2908979.0,23.5326,23.5412,23.4468,23.5155,2908979.0
2019-03-29 12:30:00,27.42,27.48,27.36,27.38,5018262.0,23.5155,23.5669,23.464,23.4812,5018262.0
2019-03-29 13:00:00,27.38,27.38,27.3,27.36,2876113.0,23.4812,23.4812,23.4125,23.464,2876113.0
2019-03-29 13:30:00,27.35,27.49,27.33,27.38,3196203.0,23.4554,23.5755,23.4383,23.4812,3196203.0
2019-03-29 14:00:00,27.37,27.44,27.36,27.42,1676553.0,23.4726,23.5326,23.464,23.5155,1676553.0
2019-03-29 14:30:00,27.42,27.51,27.39,27.48,3178312.0,23.5155,23.5926,23.4897,23.5669,3178312.0
2019-03-29 15:00:00,27.48,27.51,27.43,27.46,3898959.0,23.5669,23.5926,23.524,23.5498,3898959.0
2019-03-29 15:30:00,27.46,27.59,27.43,27.58,11463242.0,23.5498,23.6612,23.524,23.6527,11463242.0
2019-04-01 09:30:00,27.9,28.09,27.85,28.01,8887492.0,23.9271,24.09,23.8842,24.0214,8887492.0
2019-04-01 10:00:00,28.01,28.4,28.01,28.39,10817112.0,24.0214,24.3559,24.0214,24.3473,10817112.0
2019-04-01 10:30:00,28.39,28.46,28.3,28.3,8351364.0,24.3473,24.4074,24.2701,24.2701,8351364.0
2019-04-01 11:00:00,28.31,28.47,28.3,28.44,5376952.0,24.2787,24.4159,24.2701,24.3902,5376952.0
2019-04-01 11:30:00,28.44,28.53,28.37,28.51,5533643.0,24.3902,24.4674,24.3302,24.4502,5533643.0
2019-04-01 12:00:00,28.51,28.55,28.47,28.53,6427416.0,24.4502,24.4845,24.4159,24.4674,6427416.0
2019-04-01 12:30:00,28.54,28.59,28.49,28.59,4795682.0,24.476,24.5189,24.4331,24.5189,4795682.0
2019-04-01 13:00:00,28.59,28.59,28.52,28.55,3914736.0,24.5189,24.5189,24.4588,24.4845,3914736.0
2019-04-01 13:30:00,28.55,28.69,28.55,28.63,3987017.0,24.4845,24.6046,24.4845,24.5532,3987017.0
2019-04-01 14:00:00,28.63,28.74,28.62,28.68,4394181.0,24.5532,24.6475,24.5446,24.596,4394181.0
2019-04-01 14:30:00,28.67,28.68,28.5,28.51,3828504.0,24.5875,24.596,24.4417,24.4502,3828504.0
2019-04-01 15:00:00,28.5,28.6,28.47,28.59,4567634.0,24.4417,24.5274,24.4159,24.5189,4567634.0
2019-04-01 15:30:00,28.59,28.61,28.53,28.54,10381678.0,24.5189,24.536,24.4674,24.476,10381678.0
2019-04-02 09:30:00,28.47,28.73,28.35,28.69,9166196.0,24.4159,24.6389,24.313,24.6046,9166196.0
2019-04-02 10:00:00,28.69,28.71,28.55,28.67,5466850.0,24.6046,24.6218,24.4845,24.5875,5466850.0
2019-04-02 10:30:00,28.67,28.75,28.6,28.64,4772666.0,24.5875,24.6561,24.5274,24.5617,4772666.0
2019-04-02 11:00:00,28.65,28.75,28.52,28.74,4012038.0,24.5703,24.6561,24.4588,24.6475,4012038.0
2019-04-02 11:30:00,28.74,28.87,28.7,28.79,4198335.0,24.6475,24.759,24.6132,24.6904,4198335.0
2019-04-02 12:00:00,28.79,28.84,28.62,28.64,2875839.0,24.6904,24.7333,24.5446,24.5617,2875839.0
2019-04-02 12:30:00,28.64,28.7,28.61,28.67,2024542.0,24.5617,24.6132,24.536,24.5875,2024542.0
2019-04-02 13:00:00,28.67,28.75,28.63,28.7,1821539.0,24.5875,24.6561,24.5532,24.6132,1821539.0
2019-04-02 13:30:00,28.7,28.76,28.65,28.71,1975787.0,24.6132,24.6646,24.5703,24.6218,1975787.0
2019-04-02 14:00:00,28.71,28.82,28.7,28.78,4661401.0,24.6218,24.7161,24.6132,24.6818,4661401.0
2019-04-02 14:30:00,28.78,28.8,28.73,28.79,3528059.0,24.6818,24.6989,24.6389,24.6904,3528059.0
2019-04-02 15:00:00,28.79,28.82,28.74,28.8,3479750.0,24.6904,24.7161,24.6475,24.6989,3479750.0
2019-04-02 15:30:00,28.8,28.87,28.76,28.86,9251780.0,24.6989,24.759,24.6646,24.7504,9251780.0
2019-04-03 09:30:00,29.1,29.24,28.8,28.84,11601174.0,24.9562,25.0763,24.6989,24.7333,11601174.0
2019-04-03 10:00:00,28.84,28.98,28.75,28.94,7121594.0,24.7333,24.8533,24.6561,24.819,7121594.0
2019-04-03 10:30:00,28.93,29.0,28.85,28.96,5370989.0,24.8104,24.8705,24.7418,24.8362,5370989.0
2019-04-03 11:00:00,28.96,28.98,28.8,28.87,3257926.0,24.8362,24.8533,24.6989,24.759,3257926.0
2019-04-03 11:30:00,28.87,28.95,28.84,28.92,3076872.0,24.759,24.8276,24.7333,24.8019,3076872.0
2019-04-03 12:00:00,28.92,28.92,28.8,28.85,2850895.0,24.8019,24.8019,24.6989,24.7418,2850895.0
2019-04-03 12:30:00,28.84,28.91,28.79,28.81,2421373.0,24.7333,24.7933,24.6904,24.7075,2421373.0
2019-04-03 13:00:00,28.8,28.87,28.8,28.84,1989625.0,24.6989,24.759,24.6989,24.7333,1989625.0
2019-04-03 13:30:00,28.84,28.9,28.82,28.85,1771971.0,24.7333,24.7847,24.7161,24.7418,1771971.0
2019-04-03 14:00:00,28.84,28.9,28.82,28.87,2457573.0,24.7333,24.7847,24.7161,24.759,2457573.0
2019-04-03 14:30:00,28.87,28.9,28.82,28.83,2382745.0,24.759,24.7847,24.7161,24.7247,2382745.0
2019-04-03 15:00:00,28.83,28.84,28.7,28.79,4096495.0,24.7247,24.7333,24.6132,24.6904,4096495.0
2019-04-03 15:30:00,28.79,28.85,28.76,28.84,5801883.0,24.6904,24.7418,24.6646,24.7333,5801883.0
2019-04-04 09:30:00,28.85,29.14,28.84,29.07,8761048.0,24.7418,24.9905,24.7333,24.9305,8761048.0
2019-04-04 10:00:00,29.07,29.23,29.05,29.15,4389048.0,24.9305,25.0677,24.9133,24.9991,4389048.0
2019-04-04 10:30:00,29.14,29.28,29.09,29.24,3972190.0,24.9905,25.1106,24.9477,25.0763,3972190.0
2019-04-04 11:00:00,29.24,29.31,29.1,29.22,4141713.0,25.0763,25.1363,24.9562,25.0591,4141713.0
2019-04-04 11:30:00,29.23,29.26,29.11,29.16,2805231.0,25.0677,25.0934,24.9648,25.0077,2805231.0
2019-04-04 12:00:00,29.16,29.19,29.09,29.13,2446533.0,25.0077,25.0334,24.9477,24.982,2446533.0
2019-04-04 12:30:00,29.13,29.16,29.08,29.13,2396692.0,24.982,25.0077,24.9391,24.982,2396692.0
2019-04-04 13:00:00,29.13,29.14,29.08,29.14,1837963.0,24.982,24.9905,24.9391,24.9905,1837963.0
2019-04-04 13:30:00,29.14,29.2,29.13,29.17,1964315.0,24.9905,25.042,24.982,25.0163,1964315.0
2019-04-04 14:00:00,29.18,29.25,29.15,29.21,2133452.0,25.0248,25.0849,24.9991,25.0506,2133452.0
2019-04-04 14:30:00,29.21,29.24,29.17,29.21,2998716.0,25.0506,25.0763,25.0163,25.0506,2998716.0
2019-04-04 15:00:00,29.22,29.22,29.17,29.17,3169874.0,25.0591,25.0591,25.0163,25.0163,3169874.0
2019-04-04 15:30:00,29.18,29.22,29.15,29.16,5377391.0,25.0248,25.0591,24.9991,25.0077,5377391.0
2019-04-05 09:30:00,29.32,29.5,29.15,29.31,7801864.0,25.1449,25.2993,24.9991,25.1363,7801864.0
2019-04-05 10:00:00,29.32,29.36,29.05,29.06,4097859.0,25.1449,25.1792,24.9133,24.9219,4097859.0
2019-04-05 10:30:00,29.06,29.24,29.05,29.18,2407720.0,24.9219,25.0763,24.9133,25.0248,2407720.0
2019-04-05 11:00:00,29.18,29.23,29.05,29.11,2806284.0,25.0248,25.0677,24.9133,24.9648,2806284.0
2019-04-05 11:30:00,29.11,29.15,29.06,29.07,2116015.0,24.9648,24.9991,24.9219,24.9305,2116015.0
2019-04-05 12:00:00,29.08,29.17,29.08,29.13,1601102.0,24.9391,25.0163,24.9391,24.982,1601102.0
2019-04-05 12:30:00,29.13,29.13,29.03,29.11,1674851.0,24.982,24.982,24.8962,24.9648,1674851.0
2019-04-05 13:00:00,29.12,29.15,29.11,29.12,1156402.0,24.9734,24.9991,24.9648,24.9734,1156402.0
2019-04-05 13:30:00,29.11,29.14,29.09,29.12,1258445.0,24.9648,24.9905,24.9477,24.9734,1258445.0
2019-04-05 14:00:00,29.13,29.14,29.08,29.09,1057276.0,24.982,24.9905,24.9391,24.9477,1057276.0
2019-04-05 14:30:00,29.08,29.16,29.06,29.11,2950844.0,24.9391,25.0077,24.9219,24.9648,2950844.0
2019-04-05 15:00:00,29.11,29.14,29.08,29.08,2412729.0,24.9648,24.9905,24.9391,24.9391,2412729.0
2019-04-05 15:30:00,29.08,29.11,28.98,29.08,7040383.0,24.9391,24.9648,24.8533,24.9391,7040383.0
2019-04-08 09:30:00,28.89,29.13,28.87,29.01,5118654.0,24.7761,24.982,24.759,24.879,5118654.0
2019-04-08 10:00:00,29.01,29.11,28.98,29.11,3009287.0,24.879,24.9648,24.8533,24.9648,3009287.0
2019-04-08 10:30:00,29.1,29.13,29.06,29.12,1790440.0,24.9562,24.982,24.9219,24.9734,1790440.0
2019-04-08 11:00:00,29.12,29.13,29.01,29.05,3032953.0,24.9734,24.982,24.879,24.9133,3032953.0
2019-04-08 11:30:00,29.06,29.18,29.05,29.16,2328013.0,24.9219,25.0248,24.9133,25.0077,2328013.0
2019-04-08 12:00:00,29.16,29.16,29.06,29.1,1599661.0,25.0077,25.0077,24.9219,24.9562,1599661.0
2019-04-08 12:30:00,29.1,29.1,29.03,29.09,1506852.0,24.9562,24.9562,24.8962,24.9477,1506852.0
2019-04-08 13:00:00,29.09,29.14,29.06,29.12,1432248.0,24.9477,24.9905,24.9219,24.9734,1432248.0
2019-04-08 13:30:00,29.12,29.14,29.08,29.12,1051741.0,24.9734,24.9905,24.9391,24.9734,1051741.0
2019-04-08 14:00:00,29.13,29.15,29.08,29.13,1208019.0,24.982,24.9991,24.9391,24.982,1208019.0
2019-04-08 14:30:00,29.13,29.15,29.09,29.1,1320229.0,24.982,24.9991,24.9477,24.9562,1320229.0
2019-04-08 15:00:00,29.09,29.14,29.08,29.12,1796509.0,24.9477,24.9905,24.9391,24.9734,1796509.0
2019-04-08 15:30:00,29.11,29.2,29.1,29.19,5165812.0,24.9648,25.042,24.9562,25.0334,5165812.0
2019-04-09 09:30:00,29.0,29.04,28.74,29.02,6420027.0,24.8705,24.9048,24.6475,24.8876,6420027.0
2019-04-09 10:00:00,29.02,29.07,28.9,28.93,4296975.0,24.8876,24.9305,24.7847,24.8104,4296975.0
2019-04-09 10:30:00,28.93,28.95,28.8,28.88,2926855.0,24.8104,24.8276,24.6989,24.7676,2926855.0
2019-04-09 11:00:00,28.89,28.93,28.84,28.86,2409624.0,24.7761,24.8104,24.7333,24.7504,2409624.0
2019-04-09 11:30:00,28.86,28.95,28.85,28.93,1394959.0,24.7504,24.8276,24.7418,24.8104,1394959.0
2019-04-09 12:00:00,28.93,29.01,28.92,28.96,1332804.0,24.8104,24.879,24.8019,24.8362,1332804.0
2019-04-09 12:30:00,28.96,29.0,28.93,28.93,1321934.0,24.8362,24.8705,24.8104,24.8104,1321934.0
2019-04-09 13:00:00,28.94,29.0,28.89,28.9,1944444.0,24.819,24.8705,24.7761,24.7847,1944444.0
2019-04-09 13:30:00,28.9,28.91,28.83,28.85,1793151.0,24.7847,24.7933,24.7247,24.7418,1793151.0
2019-04-09 14:00:00,28.85,28.86,28.78,28.79,2631825.0,24.7418,24.7504,24.6818,24.6904,2631825.0
2019-04-09 14:30:00,28.79,28.83,28.75,28.79,2058216.0,24.6904,24.7247,24.6561,24.6904,2058216.0
2019-04-09 15:00:00,28.79,28.83,28.74,28.77,2103781.0,24.6904,24.7247,24.6475,24.6732,2103781.0
2019-04-09 15:30:00,28.77,28.9,28.76,28.89,5200659.0,24.6732,24.7847,24.6646,24.7761,5200659.0
2019-04-10 09:30:00,28.9,29.09,28.75,28.89,6188376.0,24.7847,24.9477,24.6561,24.7761,6188376.0
2019-04-10 10:00:00,28.9,29.0,28.86,28.89,3660567.0,24.7847,24.8705,24.7504,24.7761,3660567.0
2019-04-10 10:30:00,28.88,28.92,28.77,28.81,2440050.0,24.7676,24.8019,24.6732,24.7075,2440050.0
2019-04-10 11:00:00,28.81,28.93,28.81,28.86,3668097.0,24.7075,24.8104,24.7075,24.7504,3668097.0
2019-04-10 11:30:00,28.86,28.93,28.83,28.89,1727044.0,24.7504,24.8104,24.7247,24.7761,1727044.0
2019-04-10 12:00:00,28.89,28.93,28.84,28.89,1383909.0,24.7761,24.8104,24.7333,24.7761,1383909.0
2019-04-10 12:30:00,28.89,28.9,28.83,28.86,1022563.0,24.7761,24.7847,24.7247,24.7504,1022563.0
2019-04-10 13:00:00,28.86,28.92,28.84,28.91,1429537.0,24.7504,24.8019,24.7333,24.7933,1429537.0
2019-04-10 13:30:00,28.91,29.01,28.9,29.01,2021443.0,24.7933,24.879,24.7847,24.879,2021443.0
2019-04-10 14:00:00,29.01,29.08,28.94,29.07,2635077.0,24.879,24.9391,24.819,24.9305,2635077.0
2019-04-10 14:30:00,29.07,29.09,29.03,29.06,2225751.0,24.9305,24.9477,24.8962,24.9219,2225751.0
2019-04-10 15:00:00,29.06,29.15,29.02,29.04,3646201.0,24.9219,24.9991,24.8876,24.9048,3646201.0
2019-04-10 15:30:00,29.03,29.12,29.02,29.08,5797129.0,24.8962,24.9734,24.8876,24.9391,5797129.0
2019-04-11 09:30:00,29.21,29.49,29.14,29.41,7003566.0,25.0506,25.2907,24.9905,25.2221,7003566.0
2019-04-11 10:00:00,29.42,29.45,29.32,29.34,5561557.0,25.2307,25.2564,25.1449,25.1621,5561557.0
2019-04-11 10:30:00,29.34,29.35,29.17,29.22,3811550.0,25.1621,25.1706,25.0163,25.0591,3811550.0
2019-04-11 11:00:00,29.23,29.25,29.08,29.13,3418823.0,25.0677,25.0849,24.9391,24.982,3418823.0
2019-04-11 11:30:00,29.12,29.13,28.99,29.08,3097294.0,24.9734,24.982,24.8619,24.9391,3097294.0
2019-04-11 12:00:00,29.09,29.13,29.02,29.03,2495501.0,24.9477,24.982,24.8876,24.8962,2495501.0
2019-04-11 12:30:00,29.02,29.14,29.02,29.12,2305436.0,24.8876,24.9905,24.8876,24.9734,2305436.0
2019-04-11 13:00:00,29.13,29.2,29.11,29.16,1985253.0,24.982,25.042,24.9648,25.0077,1985253.0
2019-04-11 13:30:00,29.16,29.22,29.11,29.19,1926241.0,25.0077,25.0591,24.9648,25.0334,1926241.0
2019-04-11 14:00:00,29.19,29.2,29.12,29.12,1710988.0,25.0334,25.042,24.9734,24.9734,1710988.0
2019-04-11 14:30:00,29.13,29.19,29.1,29.13,1844025.0,24.982,25.0334,24.9562,24.982,1844025.0
2019-04-11 15:00:00,29.12,29.17,29.11,29.13,2098905.0,24.9734,25.0163,24.9648,24.982,2098905.0
2019-04-11 15:30:00,29.14,29.18,29.06,29.07,6643596.0,24.9905,25.0248,24.9219,24.9305,6643596.0
2019-04-12 09:30:00,29.56,30.22,29.56,30.15,20114650.0,25.3507,25.9167,25.3507,25.8567,20114650.0
2019-04-12 10:00:00,30.15,30.16,29.9,29.99,9279593.0,25.8567,25.8653,25.6423,25.7195,9279593.0
2019-04-12 10:30:00,29.99,29.99,29.58,29.8,9060697.0,25.7195,25.7195,25.3679,25.5565,9060697.0
2019-04-12 11:00:00,29.8,29.91,29.75,29.87,4767000.0,25.5565,25.6509,25.5137,25.6166,4767000.0
2019-04-12 11:30:00,29.86,29.94,29.76,29.92,3804725.0,25.608,25.6766,25.5222,25.6595,3804725.0
2019-04-12 12:00:00,29.91,30.13,29.87,30.08,8021314.0,25.6509,25.8396,25.6166,25.7967,8021314.0
2019-04-12 12:30:00,30.08,30.11,30.0,30.1,8460191.0,25.7967,25.8224,25.7281,25.8138,8460191.0
2019-04-12 13:00:00,30.11,30.13,30.01,30.05,4207528.0,25.8224,25.8396,25.7366,25.771,4207528.0
2019-04-12 13:30:00,30.05,30.14,30.03,30.09,2933907.0,25.771,25.8481,25.7538,25.8053,2933907.0
2019-04-12 14:00:00,30.09,30.15,30.06,30.1,2844019.0,25.8053,25.8567,25.7795,25.8138,2844019.0
2019-04-12 14:30:00,30.11,30.11,29.94,29.98,4041607.0,25.8224,25.8224,25.6766,25.7109,4041607.0
2019-04-12 15:00:00,29.98,30.12,29.95,30.1,4180651.0,25.7109,25.831,25.6852,25.8138,4180651.0
2019-04-12 15:30:00,30.1,30.18,30.06,30.17,10359840.0,25.8138,25.8824,25.7795,25.8739,10359840.0
2019-04-15 09:30:00,30.1,30.14,29.7,29.88,10016657.0,25.8138,25.8481,25.4708,25.6252,10016657.0
2019-04-15 10:00:00,29.88,30.0,29.85,29.94,4606585.0,25.6252,25.7281,25.5994,25.6766,4606585.0
2019-04-15 10:30:00,29.94,29.96,29.79,29.82,4162937.0,25.6766,25.6938,25.548,25.5737,4162937.0
2019-04-15 11:00:00,29.82,29.86,29.73,29.83,3218209.0,25.5737,25.608,25.4965,25.5823,3218209.0
2019-04-15 11:30:00,29.83,29.85,29.74,29.75,2541596.0,25.5823,25.5994,25.5051,25.5137,2541596.0
2019-04-15 12:00:00,29.75,29.75,29.66,29.69,2965205.0,25.5137,25.5137,25.4365,25.4622,2965205.0
2019-04-15 12:30:00,29.7,29.72,29.67,29.69,2301091.0,25.4708,25.4879,25.4451,25.4622,2301091.0
2019-04-15 13:00:00,29.69,29.86,29.68,29.85,2491825.0,25.4622,25.608,25.4536,25.5994,2491825.0
2019-04-15 13:30:00,29.85,29.9,29.78,29.82,2681058.0,25.5994,25.6423,25.5394,25.5737,2681058.0
2019-04-15 14:00:00,29.82,29.83,29.75,29.77,2182055.0,25.5737,25.5823,25.5137,25.5308,2182055.0
2019-04-15 14:30:00,29.76,29.82,29.7,29.8,3134286.0,25.5222,25.5737,25.4708,25.5565,3134286.0
2019-04-15 15:00:00,29.8,29.85,29.75,29.78,3798106.0,25.5565,25.5994,25.5137,25.5394,3798106.0
2019-04-15 15:30:00,29.78,29.87,29.72,29.84,7704021.0,25.5394,25.6166,25.4879,25.5909,7704021.0
2019-04-16 09:30:00,29.3,29.56,29.14,29.19,15324090.0,25.1277,25.3507,24.9905,25.0334,15324090.0
2019-04-16 10:00:00,29.19,29.2,29.0,29.11,9878167.0,25.0334,25.042,24.8705,24.9648,9878167.0
2019-04-16 10:30:00,29.11,29.18,29.06,29.13,5225462.0,24.9648,25.0248,24.9219,24.982,5225462.0
2019-04-16 11:00:00,29.12,29.34,29.05,29.33,7817087.0,24.9734,25.1621,24.9133,25.1535,7817087.0
2019-04-16 11:30:00,29.33,29.45,29.29,29.41,6927016.0,25.1535,25.2564,25.1192,25.2221,6927016.0
2019-04-16 12:00:00,29.41,29.63,29.35,29.6,6870797.0,25.2221,25.4108,25.1706,25.385,6870797.0
2019-04-16 12:30:00,29.61,29.85,29.59,29.82,6595037.0,25.3936,25.5994,25.3765,25.5737,6595037.0
2019-04-16 13:00:00,29.82,29.9,29.66,29.83,5950473.0,25.5737,25.6423,25.4365,25.5823,5950473.0
2019-04-16 13:30:00,29.83,30.0,29.8,29.96,6634948.0,25.5823,25.7281,25.5565,25.6938,6634948.0
2019-04-16 14:00:00,29.96,30.05,29.92,29.96,5032331.0,25.6938,25.771,25.6595,25.6938,5032331.0
2019-04-16 14:30:00,29.95,29.98,29.83,29.84,3745794.0,25.6852,25.7109,25.5823,25.5909,3745794.0
2019-04-16 15:00:00,29.85,29.91,29.82,29.89,4436713.0,25.5994,25.6509,25.5737,25.6337,4436713.0
2019-04-16 15:30:00,29.88,29.91,29.77,29.87,10141464.0,25.6252,25.6509,25.5308,25.6166,10141464.0
2019-04-17 09:30:00,29.83,30.02,29.61,29.67,12243660.0,25.5823,25.7452,25.3936,25.4451,12243660.0
2019-04-17 10:00:00,29.66,29.8,29.46,29.74,8714435.0,25.4365,25.5565,25.265,25.5051,8714435.0
2019-04-17 10:30:00,29.74,29.94,29.7,29.93,6576804.0,25.5051,25.6766,25.4708,25.668,6576804.0
2019-04-17 11:00:00,29.93,29.98,29.81,29.81,5645770.0,25.668,25.7109,25.5651,25.5651,5645770.0
2019-04-17 11:30:00,29.81,29.86,29.74,29.79,3231098.0,25.5651,25.608,25.5051,25.548,3231098.0
2019-04-17 12:00:00,29.8,29.87,29.74,29.86,2569573.0,25.5565,25.6166,25.5051,25.608,2569573.0
2019-04-17 12:30:00,29.86,30.05,29.84,30.05,5657078.0,25.608,25.771,25.5909,25.771,5657078.0
2019-04-17 13:00:00,30.05,30.05,29.95,29.99,3489037.0,25.771,25.771,25.6852,25.7195,3489037.0
2019-04-17 13:30:00,29.98,30.02,29.92,29.99,6962320.0,25.7109,25.7452,25.6595,25.7195,6962320.0
2019-04-17 14:00:00,29.99,30.03,29.92,29.96,5821742.0,25.7195,25.7538,25.6595,25.6938,5821742.0
2019-04-17 14:30:00,29.96,29.99,29.88,29.98,5115884.0,25.6938,25.7195,25.6252,25.7109,5115884.0
2019-04-17 15:00:00,29.98,30.06,29.96,30.04,7619191.0,25.7109,25.7795,25.6938,25.7624,7619191.0
2019-04-17 15:30:00,30.04,30.12,30.01,30.03,13146762.0,25.7624,25.831,25.7366,25.7538,13146762.0
2019-04-18 09:30:00,29.95,30.05,29.82,29.97,9260742.0,25.6852,25.771,25.5737,25.7023,9260742.0
2019-04-18 10:00:00,29.98,30.1,29.9,30.09,4904304.0,25.7109,25.8138,25.6423,25.8053,4904304.0
2019-04-18 10:30:00,30.09,30.15,29.96,30.01,3868279.0,25.8053,25.8567,25.6938,25.7366,3868279.0
2019-04-18 11:00:00,30.02,30.16,29.98,30.02,4802326.0,25.7452,25.8653,25.7109,25.7452,4802326.0
2019-04-18 11:30:00,30.03,30.12,29.99,30.11,2731497.0,25.7538,25.831,25.7195,25.8224,2731497.0
2019-04-18 12:00:00,30.11,30.15,30.07,30.08,2297869.0,25.8224,25.8567,25.7881,25.7967,2297869.0
2019-04-18 12:30:00,30.08,30.14,30.05,30.12,1762807.0,25.7967,25.8481,25.771,25.831,1762807.0
2019-04-18 13:00:00,30.12,30.14,30.09,30.13,1415022.0,25.831,25.8481,25.8053,25.8396,1415022.0
2019-04-18 13:30:00,30.14,30.14,30.09,30.1,1563276.0,25.8481,25.8481,25.8053,25.8138,1563276.0
2019-04-18 14:00:00,30.09,30.1,30.0,30.05,2610868.0,25.8053,25.8138,25.7281,25.771,2610868.0
2019-04-18 14:30:00,30.05,30.07,30.01,30.05,1683695.0,25.771,25.7881,25.7366,25.771,1683695.0
2019-04-18 15:00:00,30.05,30.1,30.04,30.05,2968215.0,25.771,25.8138,25.7624,25.771,2968215.0
2019-04-18 15:30:00,30.05,30.05,29.96,30.01,9853970.0,25.771,25.771,25.6938,25.7366,9853970.0
2019-04-22 09:30:00,29.93,30.08,29.78,30.01,5852691.0,25.668,25.7967,25.5394,25.7366,5852691.0
2019-04-22 10:00:00,30.02,30.04,29.88,29.99,3344269.0,25.7452,25.7624,25.6252,25.7195,3344269.0
2019-04-22 10:30:00,29.98,30.09,29.98,30.09,2494513.0,25.7109,25.8053,25.7109,25.8053,2494513.0
2019-04-22 11:00:00,30.09,30.09,30.01,30.02,1784110.0,25.8053,25.8053,25.7366,25.7452,1784110.0
2019-04-22 11:30:00,30.01,30.06,30.0,30.04,1483743.0,25.7366,25.7795,25.7281,25.7624,1483743.0
2019-04-22 12:00:00,30.04,30.06,30.02,30.05,1592018.0,25.7624,25.7795,25.7452,25.771,1592018.0
2019-04-22 12:30:00,30.05,30.08,30.04,30.07,1463690.0,25.771,25.7967,25.7624,25.7881,1463690.0
2019-04-22 13:00:00,30.07,30.07,30.03,30.07,1193896.0,25.7881,25.7881,25.7538,25.7881,1193896.0
2019-04-22 13:30:00,30.07,30.1,30.05,30.07,1157495.0,25.7881,25.8138,25.771,25.7881,1157495.0
2019-04-22 14:00:00,30.07,30.1,30.06,30.08,1134127.0,25.7881,25.8138,25.7795,25.7967,1134127.0
2019-04-22 14:30:00,30.08,30.08,30.03,30.08,1316480.0,25.7967,25.7967,25.7538,25.7967,1316480.0
2019-04-22 15:00:00,30.08,30.1,30.04,30.04,2088104.0,25.7967,25.8138,25.7624,25.7624,2088104.0
2019-04-22 15:30:00,30.05,30.1,30.03,30.06,4397928.0,25.771,25.8138,25.7538,25.7795,4397928.0
2019-04-23 09:30:00,29.99,30.12,29.92,30.0,5481984.0,25.7195,25.831,25.6595,25.7281,5481984.0
2019-04-23 10:00:00,30.0,30.06,29.93,29.97,3800024.0,25.7281,25.7795,25.668,25.7023,3800024.0
2019-04-23 10:30:00,29.98,30.05,29.93,30.05,2418117.0,25.7109,25.771,25.668,25.771,2418117.0
2019-04-23 11:00:00,30.05,30.14,30.04,30.09,3181685.0,25.771,25.8481,25.7624,25.8053,3181685.0
2019-04-23 11:30:00,30.09,30.2,30.08,30.19,3206781.0,25.8053,25.8996,25.7967,25.891,3206781.0
2019-04-23 12:00:00,30.2,30.21,30.13,30.16,2338585.0,25.8996,25.9082,25.8396,25.8653,2338585.0
2019-04-23 12:30:00,30.16,30.16,30.1,30.14,1552404.0,25.8653,25.8653,25.8138,25.8481,1552404.0
2019-04-23 13:00:00,30.14,30.15,30.07,30.07,2354431.0,25.8481,25.8567,25.7881,25.7881,2354431.0
2019-04-23 13:30:00,30.07,30.13,30.07,30.1,1239582.0,25.7881,25.8396,25.7881,25.8138,1239582.0
2019-04-23 14:00:00,30.11,30.16,30.07,30.13,1793887.0,25.8224,25.8653,25.7881,25.8396,1793887.0
2019-04-23 14:30:00,30.13,30.16,30.11,30.11,1684672.0,25.8396,25.8653,25.8224,25.8224,1684672.0
2019-04-23 15:00:00,30.11,30.12,30.05,30.09,2367547.0,25.8224,25.831,25.771,25.8053,2367547.0
2019-04-23 15:30:00,30.09,30.14,30.07,30.08,5001596.0,25.8053,25.8481,25.7881,25.7967,5001596.0
2019-04-24 09:30:00,29.95,30.08,29.85,30.08,5729088.0,25.6852,25.7967,25.5994,25.7967,5729088.0
2019-04-24 10:00:00,30.07,30.07,29.88,29.94,3134557.0,25.7881,25.7881,25.6252,25.6766,3134557.0
2019-04-24 10:30:00,29.94,30.02,29.9,29.98,2207891.0,25.6766,25.7452,25.6423,25.7109,2207891.0
2019-04-24 11:00:00,29.97,30.02,29.94,30.02,2023380.0,25.7023,25.7452,25.6766,25.7452,2023380.0
2019-04-24 11:30:00,30.02,30.1,30.02,30.08,2175664.0,25.7452,25.8138,25.7452,25.7967,2175664.0
2019-04-24 12:00:00,30.08,30.14,30.05,30.12,1981400.0,25.7967,25.8481,25.771,25.831,1981400.0
2019-04-24 12:30:00,30.12,30.14,30.07,30.07,1679927.0,25.831,25.8481,25.7881,25.7881,1679927.0
2019-04-24 13:00:00,30.07,30.08,29.98,30.05,2149048.0,25.7881,25.7967,25.7109,25.771,2149048.0
2019-04-24 13:30:00,30.05,30.1,30.02,30.08,1747626.0,25.771,25.8138,25.7452,25.7967,1747626.0
2019-04-24 14:00:00,30.08,30.12,30.06,30.08,1847236.0,25.7967,25.831,25.7795,25.7967,1847236.0
2019-04-24 14:30:00,30.09,30.15,30.07,30.14,2096472.0,25.8053,25.8567,25.7881,25.8481,2096472.0
2019-04-24 15:00:00,30.14,30.17,30.12,30.14,2017760.0,25.8481,25.8739,25.831,25.8481,2017760.0
2019-04-24 15:30:00,30.14,30.16,30.01,30.02,4632087.0,25.8481,25.8653,25.7366,25.7452,4632087.0
2019-04-25 09:30:00,29.94,30.06,29.89,30.01,6211172.0,25.6766,25.7795,25.6337,25.7366,6211172.0
2019-04-25 10:00:00,30.0,30.09,29.95,29.98,3191750.0,25.7281,25.8053,25.6852,25.7109,3191750.0
2019-04-25 10:30:00,29.98,30.07,29.92,30.05,3581162.0,25.7109,25.7881,25.6595,25.771,3581162.0
2019-04-25 11:00:00,30.06,30.23,30.05,30.16,4814333.0,25.7795,25.9253,25.771,25.8653,4814333.0
2019-04-25 11:30:00,30.15,30.3,30.15,30.29,3525591.0,25.8567,25.9854,25.8567,25.9768,3525591.0
2019-04-25 12:00:00,30.3,30.3,30.21,30.28,2312814.0,25.9854,25.9854,25.9082,25.9682,2312814.0
2019-04-25 12:30:00,30.28,30.32,30.26,30.28,2340059.0,25.9682,26.0025,25.951,25.9682,2340059.0
2019-04-25 13:00:00,30.28,30.3,30.2,30.23,1506213.0,25.9682,25.9854,25.8996,25.9253,1506213.0
2019-04-25 13:30:00,30.23,30.25,30.17,30.22,1506589.0,25.9253,25.9425,25.8739,25.9167,1506589.0
2019-04-25 14:00:00,30.22,30.28,30.22,30.27,1706195.0,25.9167,25.9682,25.9167,25.9596,1706195.0
2019-04-25 14:30:00,30.27,30.27,30.2,30.24,1446628.0,25.9596,25.9596,25.8996,25.9339,1446628.0
2019-04-25 15:00:00,30.23,30.24,30.14,30.22,2058028.0,25.9253,25.9339,25.8481,25.9167,2058028.0
2019-04-25 15:30:00,30.22,30.24,30.08,30.08,4638448.0,25.9167,25.9339,25.7967,25.7967,4638448.0
2019-04-26 09:30:00,30.17,30.39,30.05,30.2,6013926.0,25.8739,26.0625,25.771,25.8996,6013926.0
2019-04-26 10:00:00,30.19,30.22,30.05,30.19,4162391.0,25.891,25.9167,25.771,25.891,4162391.0
2019-04-26 10:30:00,30.2,30.23,30.09,30.13,2748277.0,25.8996,25.9253,25.8053,25.8396,2748277.0
2019-04-26 11:00:00,30.13,30.21,30.06,30.21,2485997.0,25.8396,25.9082,25.7795,25.9082,2485997.0
2019-04-26 11:30:00,30.21,30.29,30.19,30.23,2333464.0,25.9082,25.9768,25.891,25.9253,2333464.0
2019-04-26 12:00:00,30.23,30.26,30.17,30.18,1741306.0,25.9253,25.951,25.8739,25.8824,1741306.0
2019-04-26 12:30:00,30.18,30.28,30.17,30.27,2210222.0,25.8824,25.9682,25.8739,25.9596,2210222.0
2019-04-26 13:00:00,30.27,30.29,30.21,30.29,1369120.0,25.9596,25.9768,25.9082,25.9768,1369120.0
2019-04-26 13:30:00,30.28,30.29,30.22,30.28,1407167.0,25.9682,25.9768,25.9167,25.9682,1407167.0
2019-04-26 14:00:00,30.28,30.31,30.23,30.3,2200056.0,25.9682,25.9939,25.9253,25.9854,2200056.0
2019-04-26 14:30:00,30.3,30.31,30.24,30.29,1679297.0,25.9854,25.9939,25.9339,25.9768,1679297.0
2019-04-26 15:00:00,30.3,30.35,30.28,30.29,2238058.0,25.9854,26.0282,25.9682,25.9768,2238058.0
2019-04-26 15:30:00,30.29,30.36,30.28,30.35,4907568.0,25.9768,26.0368,25.9682,26.0282,4907568.0
2019-04-29 09:30:00,30.43,31.09,30.41,31.03,15637439.0,26.0968,26.6629,26.0797,26.6114,15637439.0
2019-04-29 10:00:00,31.03,31.09,30.87,30.91,6883102.0,26.6114,26.6629,26.4742,26.5085,6883102.0
2019-04-29 10:30:00,30.91,31.07,30.89,30.98,4316203.0,26.5085,26.6457,26.4913,26.5685,4316203.0
2019-04-29 11:00:00,30.98,31.06,30.97,30.99,3495607.0,26.5685,26.6371,26.5599,26.5771,3495607.0
2019-04-29 11:30:00,30.99,31.08,30.96,31.04,3164910.0,26.5771,26.6543,26.5514,26.62,3164910.0
2019-04-29 12:00:00,31.03,31.1,30.99,31.1,3426462.0,26.6114,26.6714,26.5771,26.6714,3426462.0
2019-04-29 12:30:00,31.1,31.1,31.03,31.1,2366346.0,26.6714,26.6714,26.6114,26.6714,2366346.0
2019-04-29 13:00:00,31.1,31.17,31.04,31.05,3261777.0,26.6714,26.7315,26.62,26.6286,3261777.0
2019-04-29 13:30:00,31.05,31.1,31.03,31.07,2238732.0,26.6286,26.6714,26.6114,26.6457,2238732.0
2019-04-29 14:00:00,31.06,31.13,31.05,31.06,2808580.0,26.6371,26.6972,26.6286,26.6371,2808580.0
2019-04-29 14:30:00,31.06,31.08,30.93,30.96,3725001.0,26.6371,26.6543,26.5256,26.5514,3725001.0
2019-04-29 15:00:00,30.95,31.04,30.95,30.97,3361348.0,26.5428,26.62,26.5428,26.5599,3361348.0
2019-04-29 15:30:00,30.97,30.98,30.77,30.77,8072252.0,26.5599,26.5685,26.3884,26.3884,8072252.0
2019-04-30 09:30:00,30.81,30.88,30.55,30.67,6476458.0,26.4227,26.4828,26.1998,26.3027,6476458.0
2019-04-30 10:00:00,30.67,30.7,30.55,30.7,3321757.0,26.3027,26.3284,26.1998,26.3284,3321757.0
2019-04-30 10:30:00,30.7,30.75,30.59,30.6,2900290.0,26.3284,26.3713,26.2341,26.2426,2900290.0
2019-04-30 11:00:00,30.59,30.59,30.41,30.48,4719519.0,26.2341,26.2341,26.0797,26.1397,4719519.0
2019-04-30 11:30:00,30.48,30.56,30.43,30.53,2385017.0,26.1397,26.2083,26.0968,26.1826,2385017.0
2019-04-30 12:00:00,30.53,30.55,30.48,30.48,1654592.0,26.1826,26.1998,26.1397,26.1397,1654592.0
2019-04-30 12:30:00,30.49,30.53,30.46,30.49,1692781.0,26.1483,26.1826,26.1226,26.1483,1692781.0
2019-04-30 13:00:00,30.48,30.58,30.48,30.57,1493592.0,26.1397,26.2255,26.1397,26.2169,1493592.0
2019-04-30 13:30:00,30.57,30.63,30.54,30.56,2280231.0,26.2169,26.2684,26.1912,26.2083,2280231.0
2019-04-30 14:00:00,30.55,30.61,30.55,30.58,1680281.0,26.1998,26.2512,26.1998,26.2255,1680281.0
2019-04-30 14:30:00,30.58,30.59,30.52,30.57,2131428.0,26.2255,26.2341,26.174,26.2169,2131428.0
2019-04-30 15:00:00,30.58,30.59,30.48,30.5,3060485.0,26.2255,26.2341,26.1397,26.1569,3060485.0
2019-04-30 15:30:00,30.5,30.62,30.49,30.57,5658445.0,26.1569,26.2598,26.1483,26.2169,5658445.0
2019-05-01 09:30:00,30.56,30.89,30.55,30.75,5782809.0,26.2083,26.4913,26.1998,26.3713,5782809.0
2019-05-01 10:00:00,30.75,30.75,30.45,30.45,4034464.0,26.3713,26.3713,26.114,26.114,4034464.0
2019-05-01 10:30:00,30.45,30.5,30.4,30.42,3422048.0,26.114,26.1569,26.0711,26.0883,3422048.0
2019-05-01 11:00:00,30.41,30.46,30.33,30.38,2346342.0,26.0797,26.1226,26.0111,26.054,2346342.0
2019-05-01 11:30:00,30.38,30.48,30.37,30.37,1580474.0,26.054,26.1397,26.0454,26.0454,1580474.0
2019-05-01 12:00:00,30.37,30.37,30.2,30.23,2971555.0,26.0454,26.0454,25.8996,25.9253,2971555.0
2019-05-01 12:30:00,30.23,30.3,30.2,30.28,2799023.0,25.9253,25.9854,25.8996,25.9682,2799023.0
2019-05-01 13:00:00,30.29,30.4,30.28,30.37,2059324.0,25.9768,26.0711,25.9682,26.0454,2059324.0
2019-05-01 13:30:00,30.38,30.45,30.33,30.44,1812889.0,26.054,26.114,26.0111,26.1054,1812889.0
2019-05-01 14:00:00,30.44,30.44,30.18,30.32,7016156.0,26.1054,26.1054,25.8824,26.0025,7016156.0
2019-05-01 14:30:00,30.32,30.64,30.31,30.57,6096439.0,26.0025,26.2769,25.9939,26.2169,6096439.0
2019-05-01 15:00:00,30.57,30.66,30.53,30.59,5033568.0,26.2169,26.2941,26.1826,26.2341,5033568.0
2019-05-01 15:30:00,30.59,30.59,30.23,30.25,6074845.0,26.2341,26.2341,25.9253,25.9425,6074845.0
2019-05-02 09:30:00,30.26,30.53,30.23,30.49,5282887.0,25.951,26.1826,25.9253,26.1483,5282887.0
2019-05-02 10:00:00,30.49,30.55,30.39,30.43,3329759.0,26.1483,26.1998,26.0625,26.0968,3329759.0
2019-05-02 10:30:00,30.43,30.45,30.23,30.23,2695293.0,26.0968,26.114,25.9253,25.9253,2695293.0
2019-05-02 11:00:00,30.24,30.44,30.22,30.25,3205409.0,25.9339,26.1054,25.9167,25.9425,3205409.0
2019-05-02 11:30:00,30.25,30.36,30.15,30.24,3441639.0,25.9425,26.0368,25.8567,25.9339,3441639.0
2019-05-02 12:00:00,30.24,30.38,30.22,30.36,2355549.0,25.9339,26.054,25.9167,26.0368,2355549.0
2019-05-02 12:30:00,30.36,30.46,30.31,30.43,2285834.0,26.0368,26.1226,25.9939,26.0968,2285834.0
2019-05-02 13:00:00,30.42,30.53,30.38,30.48,2386031.0,26.0883,26.1826,26.054,26.1397,2386031.0
2019-05-02 13:30:00,30.47,30.53,30.43,30.48,2079372.0,26.1311,26.1826,26.0968,26.1397,2079372.0
2019-05-02 14:00:00,30.48,30.55,30.43,30.45,2546575.0,26.1397,26.1998,26.0968,26.114,2546575.0
2019-05-02 14:30:00,30.45,30.48,30.38,30.41,1835518.0,26.114,26.1397,26.054,26.0797,1835518.0
2019-05-02 15:00:00,30.4,30.5,30.39,30.46,1627200.0,26.0711,26.1569,26.0625,26.1226,1627200.0
2019-05-02 15:30:00,30.46,30.5,30.41,30.49,3457727.0,26.1226,26.1569,26.0797,26.1483,3457727.0
2019-05-03 09:30:00,30.66,30.78,30.55,30.74,6000489.0,26.2941,26.397,26.1998,26.3627,6000489.0
2019-05-03 10:00:00,30.73,30.73,30.5,30.57,3510570.0,26.3541,26.3541,26.1569,26.2169,3510570.0
2019-05-03 10:30:00,30.57,30.73,30.56,30.71,2568958.0,26.2169,26.3541,26.2083,26.337,2568958.0
2019-05-03 11:00:00,30.71,30.78,30.71,30.76,2792602.0,26.337,26.397,26.337,26.3798,2792602.0
2019-05-03 11:30:00,30.76,30.79,30.72,30.76,1795572.0,26.3798,26.4056,26.3455,26.3798,1795572.0
2019-05-03 12:00:00,30.77,30.8,30.74,30.79,1425354.0,26.3884,26.4142,26.3627,26.4056,1425354.0
2019-05-03 12:30:00,30.79,30.8,30.7,30.71,1125694.0,26.4056,26.4142,26.3284,26.337,1125694.0
2019-05-03 13:00:00,30.7,30.8,30.7,30.76,1818042.0,26.3284,26.4142,26.3284,26.3798,1818042.0
2019-05-03 13:30:00,30.76,30.78,30.74,30.77,1260281.0,26.3798,26.397,26.3627,26.3884,1260281.0
2019-05-03 14:00:00,30.76,30.79,30.73,30.77,1282956.0,26.3798,26.4056,26.3541,26.3884,1282956.0
2019-05-03 14:30:00,30.78,30.78,30.7,30.7,1626533.0,26.397,26.397,26.3284,26.3284,1626533.0
2019-05-03 15:00:00,30.71,30.75,30.67,30.74,1600062.0,26.337,26.3713,26.3027,26.3627,1600062.0
2019-05-03 15:30:00,30.73,30.77,30.7,30.71,3930930.0,26.3541,26.3884,26.3284,26.337,3930930.0
2019-05-06 09:30:00,30.11,30.3,30.07,30.27,6666486.0,25.8224,25.9854,25.7881,25.9596,6666486.0
2019-05-06 10:00:00,30.26,30.4,30.18,30.35,3643801.0,25.951,26.0711,25.8824,26.0282,3643801.0
2019-05-06 10:30:00,30.35,30.43,30.29,30.39,2446845.0,26.0282,26.0968,25.9768,26.0625,2446845.0
2019-05-06 11:00:00,30.39,30.57,30.33,30.57,2851236.0,26.0625,26.2169,26.0111,26.2169,2851236.0
2019-05-06 11:30:00,30.57,30.57,30.35,30.38,2769754.0,26.2169,26.2169,26.0282,26.054,2769754.0
2019-05-06 12:00:00,30.37,30.5,30.31,30.43,2164966.0,26.0454,26.1569,25.9939,26.0968,2164966.0
2019-05-06 12:30:00,30.43,30.5,30.42,30.47,1549647.0,26.0968,26.1569,26.0883,26.1311,1549647.0
2019-05-06 13:00:00,30.46,30.54,30.42,30.53,1176535.0,26.1226,26.1912,26.0883,26.1826,1176535.0
2019-05-06 13:30:00,30.53,30.56,30.43,30.45,1465287.0,26.1826,26.2083,26.0968,26.114,1465287.0
2019-05-06 14:00:00,30.44,30.48,30.42,30.48,1339206.0,26.1054,26.1397,26.0883,26.1397,1339206.0
2019-05-06 14:30:00,30.47,30.6,30.46,30.59,2407415.0,26.1311,26.2426,26.1226,26.2341,2407415.0
2019-05-06 15:00:00,30.59,30.61,30.55,30.58,2281949.0,26.2341,26.2512,26.1998,26.2255,2281949.0
2019-05-06 15:30:00,30.58,30.59,30.45,30.48,4830879.0,26.2255,26.2341,26.114,26.1397,4830879.0
2019-05-07 09:30:00,30.16,30.17,29.91,30.12,7198635.0,25.8653,25.8739,25.6509,25.831,7198635.0
2019-05-07 10:00:00,30.13,30.15,29.94,30.14,4521115.0,25.8396,25.8567,25.6766,25.8481,4521115.0
2019-05-07 10:30:00,30.14,30.15,29.9,29.95,3514567.0,25.8481,25.8567,25.6423,25.6852,3514567.0
2019-05-07 11:00:00,29.95,30.01,29.87,29.94,3541996.0,25.6852,25.7366,25.6166,25.6766,3541996.0
2019-05-07 11:30:00,29.94,30.02,29.88,29.93,2486519.0,25.6766,25.7452,25.6252,25.668,2486519.0
2019-05-07 12:00:00,29.92,30.03,29.88,30.01,2543911.0,25.6595,25.7538,25.6252,25.7366,2543911.0
2019-05-07 12:30:00,30.02,30.03,29.93,29.94,1700950.0,25.7452,25.7538,25.668,25.6766,1700950.0
2019-05-07 13:00:00,29.94,29.95,29.83,29.86,2214544.0,25.6766,25.6852,25.5823,25.608,2214544.0
2019-05-07 13:30:00,29.86,29.89,29.74,29.82,2768474.0,25.608,25.6337,25.5051,25.5737,2768474.0
2019-05-07 14:00:00,29.81,29.85,29.68,29.7,3485443.0,25.5651,25.5994,25.4536,25.4708,3485443.0
2019-05-07 14:30:00,29.7,29.83,29.63,29.8,2959320.0,25.4708,25.5823,25.4108,25.5565,2959320.0
2019-05-07 15:00:00,29.8,29.85,29.7,29.73,3078889.0,25.5565,25.5994,25.4708,25.4965,3078889.0
2019-05-07 15:30:00,29.73,29.9,29.63,29.9,9214679.0,25.4965,25.6423,25.4108,25.6423,9214679.0
2019-05-08 09:30:00,29.73,29.99,29.66,29.88,6557164.0,25.4965,25.7195,25.4365,25.6252,6557164.0
2019-05-08 10:00:00,29.88,30.02,29.85,29.98,3186765.0,25.6252,25.7452,25.5994,25.7109,3186765.0
2019-05-08 10:30:00,29.98,30.05,29.87,30.04,2583229.0,25.7109,25.771,25.6166,25.7624,2583229.0
2019-05-08 11:00:00,30.04,30.11,29.94,29.95,3958462.0,25.7624,25.8224,25.6766,25.6852,3958462.0
2019-05-08 11:30:00,29.95,30.04,29.87,30.0,2455407.0,25.6852,25.7624,25.6166,25.7281,2455407.0
2019-05-08 12:00:00,30.0,30.01,29.9,29.93,1503471.0,25.7281,25.7366,25.6423,25.668,1503471.0
2019-05-08 12:30:00,29.93,29.97,29.9,29.97,1354432.0,25.668,25.7023,25.6423,25.7023,1354432.0
2019-05-08 13:00:00,29.97,30.03,29.93,29.98,1364852.0,25.7023,25.7538,25.668,25.7109,1364852.0
2019-05-08 13:30:00,29.98,30.01,29.93,30.01,1296480.0,25.7109,25.7366,25.668,25.7366,1296480.0
2019-05-08 14:00:00,30.01,30.05,29.97,30.05,1489461.0,25.7366,25.771,25.7023,25.771,1489461.0
2019-05-08 14:30:00,30.04,30.08,30.0,30.01,1751371.0,25.7624,25.7967,25.7281,25.7366,1751371.0
2019-05-08 15:00:00,30.02,30.07,29.99,30.04,1698318.0,25.7452,25.7881,25.7195,25.7624,1698318.0
2019-05-08 15:30:00,30.04,30.05,29.78,29.8,6057818.0,25.7624,25.771,25.5394,25.5565,6057818.0
2019-05-09 09:30:00,29.41,29.52,29.28,29.43,6705332.0,25.2221,25.3164,25.1106,25.2392,6705332.0
2019-05-09 10:00:00,29.43,29.5,29.3,29.36,3664669.0,25.2392,25.2993,25.1277,25.1792,3664669.0
2019-05-09 10:30:00,29.36,29.49,29.28,29.44,2608364.0,25.1792,25.2907,25.1106,25.2478,2608364.0
2019-05-09 11:00:00,29.43,29.58,29.35,29.39,2519950.0,25.2392,25.3679,25.1706,25.2049,2519950.0
2019-05-09 11:30:00,29.39,29.59,29.38,29.53,2486000.0,25.2049,25.3765,25.1964,25.325,2486000.0
2019-05-09 12:00:00,29.53,29.63,29.48,29.57,2657095.0,25.325,25.4108,25.2821,25.3593,2657095.0
2019-05-09 12:30:00,29.57,29.78,29.56,29.69,3661293.0,25.3593,25.5394,25.3507,25.4622,3661293.0
2019-05-09 13:00:00,29.68,29.74,29.57,29.62,1838271.0,25.4536,25.5051,25.3593,25.4022,1838271.0
2019-05-09 13:30:00,29.62,29.75,29.59,29.67,1884814.0,25.4022,25.5137,25.3765,25.4451,1884814.0
2019-05-09 14:00:00,29.67,29.72,29.57,29.67,1618704.0,25.4451,25.4879,25.3593,25.4451,1618704.0
2019-05-09 14:30:00,29.68,29.72,29.56,29.57,1910947.0,25.4536,25.4879,25.3507,25.3593,1910947.0
2019-05-09 15:00:00,29.57,29.66,29.49,29.65,2642348.0,25.3593,25.4365,25.2907,25.4279,2642348.0
2019-05-09 15:30:00,29.65,29.73,29.61,29.7,5332688.0,25.4279,25.4965,25.3936,25.4708,5332688.0
2019-05-10 09:30:00,29.46,29.7,29.45,29.6,4696707.0,25.265,25.4708,25.2564,25.385,4696707.0
2019-05-10 10:00:00,29.61,29.67,29.5,29.54,3174951.0,25.3936,25.4451,25.2993,25.3336,3174951.0
2019-05-10 10:30:00,29.55,29.55,29.26,29.27,4158542.0,25.3421,25.3421,25.0934,25.102,4158542.0
2019-05-10 11:00:00,29.27,29.46,29.19,29.38,3567492.0,25.102,25.265,25.0334,25.1964,3567492.0
2019-05-10 11:30:00,29.38,29.45,29.3,29.36,3825523.0,25.1964,25.2564,25.1277,25.1792,3825523.0
2019-05-10 12:00:00,29.36,29.57,29.33,29.57,3114569.0,25.1792,25.3593,25.1535,25.3593,3114569.0
2019-05-10 12:30:00,29.57,29.64,29.53,29.6,3039920.0,25.3593,25.4193,25.325,25.385,3039920.0
2019-05-10 13:00:00,29.6,29.68,29.55,29.61,4401540.0,25.385,25.4536,25.3421,25.3936,4401540.0
2019-05-10 13:30:00,29.61,29.64,29.54,29.54,4116472.0,25.3936,25.4193,25.3336,25.3336,4116472.0
2019-05-10 14:00:00,29.55,29.57,29.45,29.49,2860522.0,25.3421,25.3593,25.2564,25.2907,2860522.0
2019-05-10 14:30:00,29.49,29.59,29.45,29.55,3049368.0,25.2907,25.3765,25.2564,25.3421,3049368.0
2019-05-10 15:00:00,29.55,29.71,29.49,29.66,4894279.0,25.3421,25.4794,25.2907,25.4365,4894279.0
2019-05-10 15:30:00,29.67,29.67,29.48,29.59,9656879.0,25.4451,25.4451,25.2821,25.3765,9656879.0
2019-05-13 09:30:00,28.96,29.0,28.48,28.59,10870258.0,24.8362,24.8705,24.4245,24.5189,10870258.0
2019-05-13 10:00:00,28.59,28.66,28.46,28.6,5443548.0,24.5189,24.5789,24.4074,24.5274,5443548.0
2019-05-13 10:30:00,28.59,28.75,28.52,28.59,3326506.0,24.5189,24.6561,24.4588,24.5189,3326506.0
2019-05-13 11:00:00,28.58,28.62,28.46,28.49,3324273.0,24.5103,24.5446,24.4074,24.4331,3324273.0
2019-05-13 11:30:00,28.49,28.52,28.31,28.45,4338561.0,24.4331,24.4588,24.2787,24.3988,4338561.0
2019-05-13 12:00:00,28.45,28.47,28.29,28.3,3185880.0,24.3988,24.4159,24.2616,24.2701,3185880.0
2019-05-13 12:30:00,28.3,28.36,28.22,28.24,2827920.0,24.2701,24.3216,24.2015,24.2187,2827920.0
2019-05-13 13:00:00,28.24,28.25,28.17,28.23,3670299.0,24.2187,24.2273,24.1587,24.2101,3670299.0
2019-05-13 13:30:00,28.22,28.38,28.21,28.33,3090352.0,24.2015,24.3388,24.193,24.2959,3090352.0
2019-05-13 14:00:00,28.32,28.43,28.25,28.37,2893036.0,24.2873,24.3816,24.2273,24.3302,2893036.0
2019-05-13 14:30:00,28.36,28.48,28.36,28.43,3710510.0,24.3216,24.4245,24.3216,24.3816,3710510.0
2019-05-13 15:00:00,28.43,28.47,28.17,28.2,4386210.0,24.3816,24.4159,24.1587,24.1844,4386210.0
2019-05-13 15:30:00,28.19,28.28,28.05,28.25,11357328.0,24.1758,24.253,24.0557,24.2273,11357328.0
2019-05-14 09:30:00,28.38,28.45,28.21,28.41,6023029.0,24.3388,24.3988,24.193,24.3645,6023029.0
2019-05-14 10:00:00,28.41,28.61,28.33,28.54,7212133.0,24.3645,24.536,24.2959,24.476,7212133.0
2019-05-14 10:30:00,28.54,28.7,28.54,28.7,4214255.0,24.476,24.6132,24.476,24.6132,4214255.0
2019-05-14 11:00:00,28.69,28.85,28.69,28.82,4379127.0,24.6046,24.7418,24.6046,24.7161,4379127.0
2019-05-14 11:30:00,28.82,28.97,28.81,28.95,3360917.0,24.7161,24.8447,24.7075,24.8276,3360917.0
2019-05-14 12:00:00,28.95,28.99,28.82,28.85,2848661.0,24.8276,24.8619,24.7161,24.7418,2848661.0
2019-05-14 12:30:00,28.85,28.9,28.8,28.86,1751812.0,24.7418,24.7847,24.6989,24.7504,1751812.0
2019-05-14 13:00:00,28.86,28.92,28.85,28.86,2097258.0,24.7504,24.8019,24.7418,24.7504,2097258.0
2019-05-14 13:30:00,28.87,28.92,28.85,28.88,1431186.0,24.759,24.8019,24.7418,24.7676,1431186.0
2019-05-14 14:00:00,28.88,28.91,28.79,28.87,2109614.0,24.7676,24.7933,24.6904,24.759,2109614.0
2019-05-14 14:30:00,28.87,28.91,28.79,28.8,2465123.0,24.759,24.7933,24.6904,24.6989,2465123.0
2019-05-14 15:00:00,28.79,28.87,28.78,28.81,2355402.0,24.6904,24.759,24.6818,24.7075,2355402.0
2019-05-14 15:30:00,28.81,28.81,28.61,28.64,5954764.0,24.7075,24.7075,24.536,24.5617,5954764.0
2019-05-15 09:30:00,28.1,28.23,28.01,28.17,7817909.0,24.0986,24.2101,24.0214,24.1587,7817909.0
2019-05-15 10:00:00,28.17,28.32,28.01,28.32,7450502.0,24.1587,24.2873,24.0214,24.2873,7450502.0
2019-05-15 10:30:00,28.32,28.34,28.22,28.3,4188545.0,24.2873,24.3045,24.2015,24.2701,4188545.0
2019-05-15 11:00:00,28.3,28.39,28.18,28.36,3027565.0,24.2701,24.3473,24.1672,24.3216,3027565.0
2019-05-15 11:30:00,28.36,28.44,28.3,28.41,2755086.0,24.3216,24.3902,24.2701,24.3645,2755086.0
2019-05-15 12:00:00,28.41,28.45,28.27,28.32,2000917.0,24.3645,24.3988,24.2444,24.2873,2000917.0
2019-05-15 12:30:00,28.32,28.36,28.31,28.34,1804484.0,24.2873,24.3216,24.2787,24.3045,1804484.0
2019-05-15 13:00:00,28.34,28.41,28.33,28.35,1781225.0,24.3045,24.3645,24.2959,24.313,1781225.0
2019-05-15 13:30:00,28.35,28.45,28.34,28.44,1380100.0,24.313,24.3988,24.3045,24.3902,1380100.0
2019-05-15 14:00:00,28.44,28.49,28.37,28.41,3031024.0,24.3902,24.4331,24.3302,24.3645,3031024.0
2019-05-15 14:30:00,28.42,28.42,28.3,28.32,2285722.0,24.3731,24.3731,24.2701,24.2873,2285722.0
2019-05-15 15:00:00,28.32,28.39,28.29,28.35,2470362.0,24.2873,24.3473,24.2616,24.313,2470362.0
2019-05-15 15:30:00,28.35,28.37,28.28,28.3,4815059.0,24.313,24.3302,24.253,24.2701,4815059.0
2019-05-16 09:30:00,28.46,28.77,28.42,28.72,7247981.0,24.4074,24.6732,24.3731,24.6303,7247981.0
2019-05-16 10:00:00,28.73,28.8,28.7,28.77,3704809.0,24.6389,24.6989,24.6132,24.6732,3704809.0
2019-05-16 10:30:00,28.77,28.77,28.6,28.69,2881000.0,24.6732,24.6732,24.5274,24.6046,2881000.0
2019-05-16 11:00:00,28.68,28.78,28.64,28.76,2435285.0,24.596,24.6818,24.5617,24.6646,2435285.0
2019-05-16 11:30:00,28.77,28.81,28.73,28.76,2081737.0,24.6732,24.7075,24.6389,24.6646,2081737.0
2019-05-16 12:00:00,28.77,28.8,28.71,28.8,2125707.0,24.6732,24.6989,24.6218,24.6989,2125707.0
2019-05-16 12:30:00,28.8,28.81,28.75,28.8,1537803.0,24.6989,24.7075,24.6561,24.6989,1537803.0
2019-05-16 13:00:00,28.8,28.83,28.73,28.8,1850927.0,24.6989,24.7247,24.6389,24.6989,1850927.0
2019-05-16 13:30:00,28.8,28.81,28.74,28.78,1362206.0,24.6989,24.7075,24.6475,24.6818,1362206.0
2019-05-16 14:00:00,28.77,28.83,28.76,28.82,1687712.0,24.6732,24.7247,24.6646,24.7161,1687712.0
2019-05-16 14:30:00,28.82,28.83,28.72,28.76,1923141.0,24.7161,24.7247,24.6303,24.6646,1923141.0
2019-05-16 15:00:00,28.76,28.76,28.64,28.71,2777324.0,24.6646,24.6646,24.5617,24.6218,2777324.0
2019-05-16 15:30:00,28.72,28.72,28.56,28.61,5687287.0,24.6303,24.6303,24.4931,24.536,5687287.0
2019-05-17 09:30:00,28.25,28.45,28.22,28.36,5377736.0,24.2273,24.3988,24.2015,24.3216,5377736.0
2019-05-17 10:00:00,28.36,28.49,28.35,28.48,3980917.0,24.3216,24.4331,24.313,24.4245,3980917.0
2019-05-17 10:30:00,28.48,28.61,28.42,28.57,4149183.0,24.4245,24.536,24.3731,24.5017,4149183.0
2019-05-17 11:00:00,28.57,28.64,28.53,28.58,2601840.0,24.5017,24.5617,24.4674,24.5103,2601840.0
2019-05-17 11:30:00,28.58,28.59,28.51,28.54,2206725.0,24.5103,24.5189,24.4502,24.476,2206725.0
2019-05-17 12:00:00,28.55,28.56,28.47,28.49,1767318.0,24.4845,24.4931,24.4159,24.4331,1767318.0
2019-05-17 12:30:00,28.49,28.59,28.47,28.55,1449186.0,24.4331,24.5189,24.4159,24.4845,1449186.0
2019-05-17 13:00:00,28.55,28.61,28.54,28.55,1753683.0,24.4845,24.536,24.476,24.4845,1753683.0
2019-05-17 13:30:00,28.55,28.58,28.51,28.55,1326114.0,24.4845,24.5103,24.4502,24.4845,1326114.0
2019-05-17 14:00:00,28.55,28.56,28.5,28.52,1303576.0,24.4845,24.4931,24.4417,24.4588,1303576.0
2019-05-17 14:30:00,28.52,28.54,28.47,28.53,2155163.0,24.4588,24.476,24.4159,24.4674,2155163.0
2019-05-17 15:00:00,28.52,28.54,28.38,28.45,3255458.0,24.4588,24.476,24.3388,24.3988,3255458.0
2019-05-17 15:30:00,28.45,28.45,28.3,28.39,7505323.0,24.3988,24.3988,24.2701,24.3473,7505323.0
2019-05-20 09:30:00,28.4,28.43,28.23,28.41,6204865.0,24.3559,24.3816,24.2101,24.3645,6204865.0
2019-05-20 10:00:00,28.41,28.52,28.37,28.45,3920053.0,24.3645,24.4588,24.3302,24.3988,3920053.0
2019-05-20 10:30:00,28.45,28.52,28.4,28.48,2897329.0,24.3988,24.4588,24.3559,24.4245,2897329.0
2019-05-20 11:00:00,28.48,28.49,28.35,28.39,2613588.0,24.4245,24.4331,24.313,24.3473,2613588.0
2019-05-20 11:30:00,28.4,28.44,28.34,28.39,1827155.0,24.3559,24.3902,24.3045,24.3473,1827155.0
2019-05-20 12:00:00,28.4,28.5,28.38,28.47,1743977.0,24.3559,24.4417,24.3388,24.4159,1743977.0
2019-05-20 12:30:00,28.46,28.52,28.43,28.45,2357675.0,24.4074,24.4588,24.3816,24.3988,2357675.0
2019-05-20 13:00:00,28.44,28.45,28.4,28.45,1604682.0,24.3902,24.3988,24.3559,24.3988,1604682.0
2019-05-20 13:30:00,28.44,28.48,28.42,28.46,1265784.0,24.3902,24.4245,24.3731,24.4074,1265784.0
2019-05-20 14:00:00,28.46,28.48,28.42,28.43,1123885.0,24.4074,24.4245,24.3731,24.3816,1123885.0
2019-05-20 14:30:00,28.42,28.43,28.3,28.34,2749623.0,24.3731,24.3816,24.2701,24.3045,2749623.0
2019-05-20 15:00:00,28.34,28.38,28.3,28.37,2209098.0,24.3045,24.3388,24.2701,24.3302,2209098.0
2019-05-20 15:30:00,28.37,28.42,28.34,28.39,5173149.0,24.3302,24.3731,24.3045,24.3473,5173149.0
2019-05-21 09:30:00,28.57,28.65,28.45,28.52,4592231.0,24.5017,24.5703,24.3988,24.4588,4592231.0
2019-05-21 10:00:00,28.52,28.56,28.5,28.53,2115152.0,24.4588,24.4931,24.4417,24.4674,2115152.0
2019-05-21 10:30:00,28.53,28.62,28.51,28.6,2435799.0,24.4674,24.5446,24.4502,24.5274,2435799.0
2019-05-21 11:00:00,28.6,28.65,28.56,28.62,2180948.0,24.5274,24.5703,24.4931,24.5446,2180948.0
2019-05-21 11:30:00,28.62,28.63,28.55,28.57,1448637.0,24.5446,24.5532,24.4845,24.5017,1448637.0
2019-05-21 12:00:00,28.57,28.68,28.56,28.67,2105707.0,24.5017,24.596,24.4931,24.5875,2105707.0
2019-05-21 12:30:00,28.67,28.71,28.63,28.71,1872396.0,24.5875,24.6218,24.5532,24.6218,1872396.0
2019-05-21 13:00:00,28.71,28.74,28.68,28.72,1542381.0,24.6218,24.6475,24.596,24.6303,1542381.0
2019-05-21 13:30:00,28.72,28.75,28.7,28.74,901889.0,24.6303,24.6561,24.6132,24.6475,901889.0
2019-05-21 14:00:00,28.74,28.75,28.66,28.7,1678118.0,24.6475,24.6561,24.5789,24.6132,1678118.0
2019-05-21 14:30:00,28.7,28.71,28.67,28.69,1347574.0,24.6132,24.6218,24.5875,24.6046,1347574.0
2019-05-21 15:00:00,28.68,28.69,28.64,28.66,1809235.0,24.596,24.6046,24.5617,24.5789,1809235.0
2019-05-21 15:30:00,28.65,28.72,28.65,28.69,5358153.0,24.5703,24.6303,24.5703,24.6046,5358153.0
2019-05-22 09:30:00,28.51,28.63,28.43,28.52,3672501.0,24.4502,24.5532,24.3816,24.4588,3672501.0
2019-05-22 10:00:00,28.51,28.54,28.4,28.43,2636942.0,24.4502,24.476,24.3559,24.3816,2636942.0
2019-05-22 10:30:00,28.43,28.48,28.35,28.47,1870099.0,24.3816,24.4245,24.313,24.4159,1870099.0
2019-05-22 11:00:00,28.47,28.56,28.39,28.55,1838874.0,24.4159,24.4931,24.3473,24.4845,1838874.0
2019-05-22 11:30:00,28.55,28.57,28.48,28.55,2278106.0,24.4845,24.5017,24.4245,24.4845,2278106.0
2019-05-22 12:00:00,28.54,28.57,28.5,28.52,1114652.0,24.476,24.5017,24.4417,24.4588,1114652.0
2019-05-22 12:30:00,28.52,28.53,28.46,28.5,999496.0,24.4588,24.4674,24.4074,24.4417,999496.0
2019-05-22 13:00:00,28.49,28.51,28.43,28.51,1823174.0,24.4331,24.4502,24.3816,24.4502,1823174.0
2019-05-22 13:30:00,28.51,28.57,28.48,28.55,1167148.0,24.4502,24.5017,24.4245,24.4845,1167148.0
2019-05-22 14:00:00,28.55,28.56,28.49,28.51,1346031.0,24.4845,24.4931,24.4331,24.4502,1346031.0
2019-05-22 14:30:00,28.51,28.58,28.51,28.55,1359754.0,24.4502,24.5103,24.4502,24.4845,1359754.0
2019-05-22 15:00:00,28.56,28.58,28.52,28.55,1593959.0,24.4931,24.5103,24.4588,24.4845,1593959.0
2019-05-22 15:30:00,28.55,28.57,28.48,28.49,3324102.0,24.4845,24.5017,24.4245,24.4331,3324102.0
2019-05-23 09:30:00,28.13,28.2,27.69,27.71,7543751.0,24.1244,24.1844,23.747,23.7642,7543751.0
2019-05-23 10:00:00,27.71,27.82,27.66,27.77,4244921.0,23.7642,23.8585,23.7213,23.8156,4244921.0
2019-05-23 10:30:00,27.76,27.92,27.75,27.91,3545946.0,23.807,23.9443,23.7985,23.9357,3545946.0
2019-05-23 11:00:00,27.91,27.91,27.77,27.82,2731713.0,23.9357,23.9357,23.8156,23.8585,2731713.0
2019-05-23 11:30:00,27.82,27.85,27.74,27.76,1984698.0,23.8585,23.8842,23.7899,23.807,1984698.0
2019-05-23 12:00:00,27.76,27.89,27.75,27.85,2565486.0,23.807,23.9185,23.7985,23.8842,2565486.0
2019-05-23 12:30:00,27.85,27.87,27.7,27.71,2912927.0,23.8842,23.9014,23.7556,23.7642,2912927.0
2019-05-23 13:00:00,27.7,27.74,27.66,27.71,2723264.0,23.7556,23.7899,23.7213,23.7642,2723264.0
2019-05-23 13:30:00,27.7,27.74,27.67,27.72,2344188.0,23.7556,23.7899,23.7299,23.7727,2344188.0
2019-05-23 14:00:00,27.71,27.73,27.62,27.67,2815000.0,23.7642,23.7813,23.687,23.7299,2815000.0
2019-05-23 14:30:00,27.67,27.69,27.5,27.54,3390331.0,23.7299,23.747,23.5841,23.6184,3390331.0
2019-05-23 15:00:00,27.54,27.72,27.5,27.71,4239649.0,23.6184,23.7727,23.5841,23.7642,4239649.0
2019-05-23 15:30:00,27.71,27.77,27.6,27.76,11773751.0,23.7642,23.8156,23.6698,23.807,11773751.0
2019-05-24 09:30:00,27.93,28.07,27.86,27.88,4049330.0,23.9528,24.0729,23.8928,23.91,4049330.0
2019-05-24 10:00:00,27.88,27.94,27.86,27.87,1813046.0,23.91,23.9614,23.8928,23.9014,1813046.0
2019-05-24 10:30:00,27.88,27.97,27.86,27.94,2194624.0,23.91,23.9871,23.8928,23.9614,2194624.0
2019-05-24 11:00:00,27.93,27.99,27.92,27.96,1496693.0,23.9528,24.0043,23.9443,23.9786,1496693.0
2019-05-24 11:30:00,27.97,28.03,27.96,28.03,2018872.0,23.9871,24.0386,23.9786,24.0386,2018872.0
2019-05-24 12:00:00,28.02,28.07,28.01,28.07,1397543.0,24.03,24.0729,24.0214,24.0729,1397543.0
2019-05-24 12:30:00,28.07,28.13,28.05,28.13,1826376.0,24.0729,24.1244,24.0557,24.1244,1826376.0
2019-05-24 13:00:00,28.13,28.15,28.11,28.13,1630597.0,24.1244,24.1415,24.1072,24.1244,1630597.0
2019-05-24 13:30:00,28.12,28.17,28.11,28.16,1502889.0,24.1158,24.1587,24.1072,24.1501,1502889.0
2019-05-24 14:00:00,28.16,28.2,28.14,28.2,1864857.0,24.1501,24.1844,24.1329,24.1844,1864857.0
2019-05-24 14:30:00,28.2,28.21,28.16,28.19,1925719.0,24.1844,24.193,24.1501,24.1758,1925719.0
2019-05-24 15:00:00,28.18,28.26,28.18,28.25,2141190.0,24.1672,24.2358,24.1672,24.2273,2141190.0
2019-05-24 15:30:00,28.24,28.24,28.18,28.2,5805597.0,24.2187,24.2187,24.1672,24.1844,5805597.0
2019-05-28 09:30:00,28.05,28.17,28.04,28.15,3642128.0,24.0557,24.1587,24.0472,24.1415,3642128.0
2019-05-28 10:00:00,28.15,28.2,28.12,28.15,2846806.0,24.1415,24.1844,24.1158,24.1415,2846806.0
2019-05-28 10:30:00,28.14,28.16,28.06,28.09,2327964.0,24.1329,24.1501,24.0643,24.09,2327964.0
2019-05-28 11:00:00,28.09,28.23,28.09,28.15,2386079.0,24.09,24.2101,24.09,24.1415,2386079.0
2019-05-28 11:30:00,28.14,28.16,28.08,28.14,1668231.0,24.1329,24.1501,24.0815,24.1329,1668231.0
2019-05-28 12:00:00,28.14,28.23,28.13,28.2,1347370.0,24.1329,24.2101,24.1244,24.1844,1347370.0
2019-05-28 12:30:00,28.19,28.25,28.19,28.21,1411031.0,24.1758,24.2273,24.1758,24.193,1411031.0
2019-05-28 13:00:00,28.2,28.23,28.17,28.2,1209748.0,24.1844,24.2101,24.1587,24.1844,1209748.0
2019-05-28 13:30:00,28.2,28.25,28.18,28.24,1319687.0,24.1844,24.2273,24.1672,24.2187,1319687.0
2019-05-28 14:00:00,28.23,28.24,28.12,28.12,1768198.0,24.2101,24.2187,24.1158,24.1158,1768198.0
2019-05-28 14:30:00,28.12,28.14,28.06,28.1,2833092.0,24.1158,24.1329,24.0643,24.0986,2833092.0
2019-05-28 15:00:00,28.1,28.15,28.05,28.12,2332684.0,24.0986,24.1415,24.0557,24.1158,2332684.0
2019-05-28 15:30:00,28.12,28.13,27.88,27.89,8213230.0,24.1158,24.1244,23.91,23.9185,8213230.0
2019-05-29 09:30:00,27.53,27.7,27.47,27.52,5567872.0,23.6098,23.7556,23.5583,23.6012,5567872.0
2019-05-29 10:00:00,27.52,27.74,27.47,27.73,5862788.0,23.6012,23.7899,23.5583,23.7813,5862788.0
2019-05-29 10:30:00,27.74,27.74,27.57,27.58,2679777.0,23.7899,23.7899,23.6441,23.6527,2679777.0
2019-05-29 11:00:00,27.58,27.73,27.53,27.54,3240347.0,23.6527,23.7813,23.6098,23.6184,3240347.0
2019-05-29 11:30:00,27.54,27.55,27.38,27.43,3044656.0,23.6184,23.6269,23.4812,23.524,3044656.0
2019-05-29 12:00:00,27.43,27.6,27.43,27.56,2312925.0,23.524,23.6698,23.524,23.6355,2312925.0
2019-05-29 12:30:00,27.56,27.6,27.53,27.53,1688269.0,23.6355,23.6698,23.6098,23.6098,1688269.0
2019-05-29 13:00:00,27.54,27.68,27.54,27.68,2000446.0,23.6184,23.7384,23.6184,23.7384,2000446.0
2019-05-29 13:30:00,27.67,27.7,27.62,27.62,1727859.0,23.7299,23.7556,23.687,23.687,1727859.0
2019-05-29 14:00:00,27.62,27.7,27.61,27.7,2355538.0,23.687,23.7556,23.6784,23.7556,2355538.0
2019-05-29 14:30:00,27.69,27.69,27.57,27.61,1986103.0,23.747,23.747,23.6441,23.6784,1986103.0
2019-05-29 15:00:00,27.61,27.7,27.57,27.69,3480939.0,23.6784,23.7556,23.6441,23.747,3480939.0
2019-05-29 15:30:00,27.69,27.85,27.68,27.75,8644993.0,23.747,23.8842,23.7384,23.7985,8644993.0
2019-05-30 09:30:00,27.77,27.93,27.65,27.86,6222780.0,23.8156,23.9528,23.7127,23.8928,6222780.0
2019-05-30 10:00:00,27.86,27.87,27.68,27.69,2870537.0,23.8928,23.9014,23.7384,23.747,2870537.0
2019-05-30 10:30:00,27.7,27.72,27.45,27.49,3538475.0,23.7556,23.7727,23.5412,23.5755,3538475.0
2019-05-30 11:00:00,27.48,27.49,27.38,27.4,3289555.0,23.5669,23.5755,23.4812,23.4983,3289555.0
2019-05-30 11:30:00,27.41,27.43,27.33,27.38,4394389.0,23.5069,23.524,23.4383,23.4812,4394389.0
2019-05-30 12:00:00,27.39,27.4,27.29,27.33,3029418.0,23.4897,23.4983,23.404,23.4383,3029418.0
2019-05-30 12:30:00,27.33,27.43,27.32,27.39,2160255.0,23.4383,23.524,23.4297,23.4897,2160255.0
2019-05-30 13:00:00,27.39,27.41,27.3,27.33,2281857.0,23.4897,23.5069,23.4125,23.4383,2281857.0
2019-05-30 13:30:00,27.33,27.33,27.25,27.28,1745323.0,23.4383,23.4383,23.3697,23.3954,1745323.0
2019-05-30 14:00:00,27.28,27.32,27.13,27.14,2440160.0,23.3954,23.4297,23.2668,23.2753,2440160.0
2019-05-30 14:30:00,27.14,27.15,27.01,27.07,4053352.0,23.2753,23.2839,23.1638,23.2153,4053352.0
2019-05-30 15:00:00,27.07,27.11,26.98,27.1,4199103.0,23.2153,23.2496,23.1381,23.241,4199103.0
2019-05-30 15:30:00,27.09,27.2,27.05,27.16,10334130.0,23.2324,23.3268,23.1981,23.2925,10334130.0
2019-05-31 09:30:00,26.5,26.73,26.48,26.69,11269869.0,22.7265,22.9237,22.7093,22.8894,11269869.0
2019-05-31 10:00:00,26.69,26.77,26.63,26.66,4405270.0,22.8894,22.958,22.838,22.8637,4405270.0
2019-05-31 10:30:00,26.66,26.77,26.65,26.71,6368848.0,22.8637,22.958,22.8551,22.9066,6368848.0
2019-05-31 11:00:00,26.71,26.82,26.67,26.8,2636692.0,22.9066,23.0009,22.8723,22.9837,2636692.0
2019-05-31 11:30:00,26.81,26.84,26.74,26.76,2526378.0,22.9923,23.018,22.9323,22.9494,2526378.0
2019-05-31 12:00:00,26.75,26.86,26.75,26.82,1736594.0,22.9409,23.0352,22.9409,23.0009,1736594.0
2019-05-31 12:30:00,26.82,26.85,26.76,26.79,1615757.0,23.0009,23.0266,22.9494,22.9752,1615757.0
2019-05-31 13:00:00,26.79,26.87,26.76,26.84,1616301.0,22.9752,23.0438,22.9494,23.018,1616301.0
2019-05-31 13:30:00,26.84,26.87,26.81,26.83,1461738.0,23.018,23.0438,22.9923,23.0095,1461738.0
2019-05-31 14:00:00,26.83,26.84,26.68,26.69,3493594.0,23.0095,23.018,22.8808,22.8894,3493594.0
2019-05-31 14:30:00,26.69,26.75,26.63,26.73,4429802.0,22.8894,22.9409,22.838,22.9237,4429802.0
2019-05-31 15:00:00,26.73,26.74,26.62,26.64,3662286.0,22.9237,22.9323,22.8294,22.8465,3662286.0
2019-05-31 15:30:00,26.64,26.69,26.57,26.59,8024760.0,22.8465,22.8894,22.7865,22.8036,8024760.0
2019-06-03 09:30:00,26.59,26.69,26.4,26.65,4624058.0,22.8036,22.8894,22.6407,22.8551,4624058.0
2019-06-03 10:00:00,26.65,26.93,26.61,26.91,3833615.0,22.8551,23.0952,22.8208,23.0781,3833615.0
2019-06-03 10:30:00,26.92,26.99,26.77,26.98,3712851.0,23.0867,23.1467,22.958,23.1381,3712851.0
2019-06-03 11:00:00,26.98,26.99,26.73,26.79,2113723.0,23.1381,23.1467,22.9237,22.9752,2113723.0
2019-06-03 11:30:00,26.8,26.87,26.69,26.7,1724801.0,22.9837,23.0438,22.8894,22.898,1724801.0
2019-06-03 12:00:00,26.7,26.72,26.61,26.65,1858223.0,22.898,22.9151,22.8208,22.8551,1858223.0
2019-06-03 12:30:00,26.65,26.72,26.63,26.67,1376100.0,22.8551,22.9151,22.838,22.8723,1376100.0
2019-06-03 13:00:00,26.68,26.83,26.64,26.7,3396345.0,22.8808,23.0095,22.8465,22.898,3396345.0
2019-06-03 13:30:00,26.69,26.84,26.61,26.82,2355608.0,22.8894,23.018,22.8208,23.0009,2355608.0
2019-06-03 14:00:00,26.82,26.87,26.77,26.79,2021525.0,23.0009,23.0438,22.958,22.9752,2021525.0
2019-06-03 14:30:00,26.79,26.83,26.65,26.68,2063158.0,22.9752,23.0095,22.8551,22.8808,2063158.0
2019-06-03 15:00:00,26.68,26.69,26.53,26.58,3834828.0,22.8808,22.8894,22.7522,22.7951,3834828.0
2019-06-03 15:30:00,26.58,26.71,26.47,26.67,9003018.0,22.7951,22.9066,22.7007,22.8723,9003018.0
2019-06-04 09:30:00,27.18,27.35,27.14,27.25,7763454.0,23.3096,23.4554,23.2753,23.3697,7763454.0
2019-06-04 10:00:00,27.25,27.63,27.23,27.63,6594371.0,23.3697,23.6956,23.3525,23.6956,6594371.0
2019-06-04 10:30:00,27.63,27.78,27.6,27.77,5500725.0,23.6956,23.8242,23.6698,23.8156,5500725.0
2019-06-04 11:00:00,27.76,27.86,27.73,27.77,4581668.0,23.807,23.8928,23.7813,23.8156,4581668.0
2019-06-04 11:30:00,27.78,27.84,27.71,27.79,2621539.0,23.8242,23.8756,23.7642,23.8328,2621539.0
2019-06-04 12:00:00,27.79,27.81,27.71,27.75,2326498.0,23.8328,23.8499,23.7642,23.7985,2326498.0
2019-06-04 12:30:00,27.76,27.86,27.7,27.8,2220768.0,23.807,23.8928,23.7556,23.8413,2220768.0
2019-06-04 13:00:00,27.8,27.84,27.73,27.78,1598926.0,23.8413,23.8756,23.7813,23.8242,1598926.0
2019-06-04 13:30:00,27.77,27.9,27.76,27.89,1743379.0,23.8156,23.9271,23.807,23.9185,1743379.0
2019-06-04 14:00:00,27.89,27.91,27.8,27.82,2163938.0,23.9185,23.9357,23.8413,23.8585,2163938.0
2019-06-04 14:30:00,27.81,27.85,27.78,27.81,2250540.0,23.8499,23.8842,23.8242,23.8499,2250540.0
2019-06-04 15:00:00,27.81,27.89,27.8,27.88,2668986.0,23.8499,23.9185,23.8413,23.91,2668986.0
2019-06-04 15:30:00,27.89,27.95,27.86,27.93,7918402.0,23.9185,23.97,23.8928,23.9528,7918402.0
2019-06-05 09:30:00,27.84,27.86,27.46,27.72,8135636.0,23.8756,23.8928,23.5498,23.7727,8135636.0
2019-06-05 10:00:00,27.73,27.8,27.57,27.59,4060135.0,23.7813,23.8413,23.6441,23.6612,4060135.0
2019-06-05 10:30:00,27.59,27.62,27.5,27.59,2939717.0,23.6612,23.687,23.5841,23.6612,2939717.0
2019-06-05 11:00:00,27.59,27.77,27.57,27.75,2067710.0,23.6612,23.8156,23.6441,23.7985,2067710.0
2019-06-05 11:30:00,27.75,27.88,27.75,27.84,1644907.0,23.7985,23.91,23.7985,23.8756,1644907.0
2019-06-05 12:00:00,27.83,27.91,27.8,27.88,2745706.0,23.8671,23.9357,23.8413,23.91,2745706.0
2019-06-05 12:30:00,27.88,27.96,27.82,27.9,2528921.0,23.91,23.9786,23.8585,23.9271,2528921.0
2019-06-05 13:00:00,27.9,27.98,27.89,27.96,1641286.0,23.9271,23.9957,23.9185,23.9786,1641286.0
2019-06-05 13:30:00,27.96,27.99,27.91,27.93,1400954.0,23.9786,24.0043,23.9357,23.9528,1400954.0
2019-06-05 14:00:00,27.93,27.97,27.87,27.9,1440554.0,23.9528,23.9871,23.9014,23.9271,1440554.0
2019-06-05 14:30:00,27.9,27.97,27.9,27.95,2016919.0,23.9271,23.9871,23.9271,23.97,2016919.0
2019-06-05 15:00:00,27.96,28.01,27.93,27.98,2961540.0,23.9786,24.0214,23.9528,23.9957,2961540.0
2019-06-05 15:30:00,27.98,27.99,27.87,27.92,5096313.0,23.9957,24.0043,23.9014,23.9443,5096313.0
2019-06-06 09:30:00,27.76,27.86,27.56,27.57,4771280.0,23.9351,24.0213,23.7627,23.7713,4771280.0
2019-06-06 10:00:00,27.57,27.67,27.54,27.55,2853137.0,23.7713,23.8575,23.7454,23.7541,2853137.0
2019-06-06 10:30:00,27.55,27.72,27.54,27.69,2554466.0,23.7541,23.9006,23.7454,23.8748,2554466.0
2019-06-06 11:00:00,27.7,27.79,27.68,27.75,1786114.0,23.8834,23.961,23.8662,23.9265,1786114.0
2019-06-06 11:30:00,27.76,27.78,27.66,27.69,1498999.0,23.9351,23.9524,23.8489,23.8748,1498999.0
2019-06-06 12:00:00,27.69,27.77,27.69,27.76,1325879.0,23.8748,23.9437,23.8748,23.9351,1325879.0
2019-06-06 12:30:00,27.76,27.8,27.73,27.78,1464866.0,23.9351,23.9696,23.9093,23.9524,1464866.0
2019-06-06 13:00:00,27.78,27.84,27.76,27.82,1430412.0,23.9524,24.0041,23.9351,23.9869,1430412.0
2019-06-06 13:30:00,27.83,27.84,27.81,27.82,1547953.0,23.9955,24.0041,23.9782,23.9869,1547953.0
2019-06-06 14:00:00,27.83,27.88,27.8,27.85,1441574.0,23.9955,24.0386,23.9696,24.0127,1441574.0
2019-06-06 14:30:00,27.86,27.98,27.85,27.89,2715131.0,24.0213,24.1248,24.0127,24.0472,2715131.0
2019-06-06 15:00:00,27.89,27.95,27.87,27.95,2286651.0,24.0472,24.0989,24.03,24.0989,2286651.0
2019-06-06 15:30:00,27.95,28.04,27.86,27.9,6183446.0,24.0989,24.1765,24.0213,24.0558,6183446.0
2019-06-07 09:30:00,27.75,27.79,27.42,27.58,6750487.0,23.9265,23.961,23.642,23.7799,6750487.0
2019-06-07 10:00:00,27.58,27.62,27.49,27.55,3711990.0,23.7799,23.8144,23.7023,23.7541,3711990.0
2019-06-07 10:30:00,27.55,27.67,27.54,27.66,3349764.0,23.7541,23.8575,23.7454,23.8489,3349764.0
2019-06-07 11:00:00,27.66,27.68,27.51,27.51,2779835.0,23.8489,23.8662,23.7196,23.7196,2779835.0
2019-06-07 11:30:00,27.51,27.6,27.51,27.53,2159095.0,23.7196,23.7972,23.7196,23.7368,2159095.0
2019-06-07 12:00:00,27.53,27.56,27.5,27.54,2583559.0,23.7368,23.7627,23.711,23.7454,2583559.0
2019-06-07 12:30:00,27.55,27.62,27.53,27.61,2531763.0,23.7541,23.8144,23.7368,23.8058,2531763.0
2019-06-07 13:00:00,27.62,27.64,27.5,27.51,2863710.0,23.8144,23.8317,23.711,23.7196,2863710.0
2019-06-07 13:30:00,27.51,27.55,27.5,27.55,2009699.0,23.7196,23.7541,23.711,23.7541,2009699.0
2019-06-07 14:00:00,27.55,27.55,27.51,27.51,1655870.0,23.7541,23.7541,23.7196,23.7196,1655870.0
2019-06-07 14:30:00,27.51,27.54,27.46,27.46,2917417.0,23.7196,23.7454,23.6765,23.6765,2917417.0
2019-06-07 15:00:00,27.46,27.53,27.45,27.52,3152085.0,23.6765,23.7368,23.6678,23.7282,3152085.0
2019-06-07 15:30:00,27.52,27.55,27.47,27.51,6641678.0,23.7282,23.7541,23.6851,23.7196,6641678.0
2019-06-10 09:30:00,27.86,28.28,27.84,28.25,8908365.0,24.0213,24.3835,24.0041,24.3576,8908365.0
2019-06-10 10:00:00,28.25,28.4,28.23,28.34,4065917.0,24.3576,24.4869,24.3404,24.4352,4065917.0
2019-06-10 10:30:00,28.34,28.43,28.25,28.43,3145250.0,24.4352,24.5128,24.3576,24.5128,3145250.0
2019-06-10 11:00:00,28.43,28.47,28.37,28.37,2037191.0,24.5128,24.5473,24.4611,24.4611,2037191.0
2019-06-10 11:30:00,28.38,28.43,28.34,28.43,2402044.0,24.4697,24.5128,24.4352,24.5128,2402044.0
2019-06-10 12:00:00,28.42,28.43,28.35,28.36,1116783.0,24.5042,24.5128,24.4438,24.4525,1116783.0
2019-06-10 12:30:00,28.36,28.41,28.33,28.36,2080974.0,24.4525,24.4956,24.4266,24.4525,2080974.0
2019-06-10 13:00:00,28.36,28.44,28.35,28.43,1471188.0,24.4525,24.5214,24.4438,24.5128,1471188.0
2019-06-10 13:30:00,28.42,28.45,28.36,28.37,1305787.0,24.5042,24.5301,24.4525,24.4611,1305787.0
2019-06-10 14:00:00,28.37,28.4,28.29,28.38,2281521.0,24.4611,24.4869,24.3921,24.4697,2281521.0
2019-06-10 14:30:00,28.38,28.39,28.28,28.29,2030933.0,24.4697,24.4783,24.3835,24.3921,2030933.0
2019-06-10 15:00:00,28.28,28.29,28.21,28.23,2839371.0,24.3835,24.3921,24.3231,24.3404,2839371.0
2019-06-10 15:30:00,28.22,28.26,28.04,28.07,6995057.0,24.3317,24.3662,24.1765,24.2024,6995057.0
2019-06-11 09:30:00,28.37,28.7,28.36,28.65,6751818.0,24.4611,24.7456,24.4525,24.7025,6751818.0
2019-06-11 10:00:00,28.65,28.66,28.52,28.56,3622745.0,24.7025,24.7111,24.5904,24.6249,3622745.0
2019-06-11 10:30:00,28.56,28.59,28.4,28.42,2424808.0,24.6249,24.6508,24.4869,24.5042,2424808.0
2019-06-11 11:00:00,28.42,28.54,28.39,28.44,1947440.0,24.5042,24.6077,24.4783,24.5214,1947440.0
2019-06-11 11:30:00,28.44,28.45,28.2,28.25,3977414.0,24.5214,24.5301,24.3145,24.3576,3977414.0
2019-06-11 12:00:00,28.25,28.31,28.2,28.25,1868661.0,24.3576,24.4093,24.3145,24.3576,1868661.0
2019-06-11 12:30:00,28.25,28.3,28.19,28.23,1759848.0,24.3576,24.4007,24.3059,24.3404,1759848.0
2019-06-11 13:00:00,28.23,28.24,28.16,28.21,1457682.0,24.3404,24.349,24.28,24.3231,1457682.0
2019-06-11 13:30:00,28.21,28.31,28.18,28.3,1690297.0,24.3231,24.4093,24.2973,24.4007,1690297.0
2019-06-11 14:00:00,28.31,28.35,28.28,28.28,1708463.0,24.4093,24.4438,24.3835,24.3835,1708463.0
2019-06-11 14:30:00,28.28,28.29,28.15,28.19,1426748.0,24.3835,24.3921,24.2714,24.3059,1426748.0
2019-06-11 15:00:00,28.18,28.26,28.14,28.26,1871349.0,24.2973,24.3662,24.2628,24.3662,1871349.0
2019-06-11 15:30:00,28.26,28.28,28.2,28.24,4002710.0,24.3662,24.3835,24.3145,24.349,4002710.0
2019-06-12 09:30:00,28.2,28.27,27.98,28.09,4394066.0,24.3145,24.3749,24.1248,24.2197,4394066.0
2019-06-12 10:00:00,28.09,28.09,27.99,28.02,2563562.0,24.2197,24.2197,24.1334,24.1593,2563562.0
2019-06-12 10:30:00,28.03,28.14,28.01,28.07,2397435.0,24.1679,24.2628,24.1507,24.2024,2397435.0
2019-06-12 11:00:00,28.07,28.07,27.93,27.97,2858056.0,24.2024,24.2024,24.0817,24.1162,2858056.0
2019-06-12 11:30:00,27.98,28.02,27.86,27.88,2250340.0,24.1248,24.1593,24.0213,24.0386,2250340.0
2019-06-12 12:00:00,27.88,28.02,27.88,28.01,1307650.0,24.0386,24.1593,24.0386,24.1507,1307650.0
2019-06-12 12:30:00,28.02,28.04,27.95,27.99,1389033.0,24.1593,24.1765,24.0989,24.1334,1389033.0
2019-06-12 13:00:00,27.99,28.05,27.97,28.01,1273941.0,24.1334,24.1852,24.1162,24.1507,1273941.0
2019-06-12 13:30:00,28.01,28.01,27.96,28.01,929662.0,24.1507,24.1507,24.1076,24.1507,929662.0
2019-06-12 14:00:00,28.01,28.02,27.91,27.94,1379747.0,24.1507,24.1593,24.0645,24.0903,1379747.0
2019-06-12 14:30:00,27.94,28.05,27.91,28.04,1441191.0,24.0903,24.1852,24.0645,24.1765,1441191.0
2019-06-12 15:00:00,28.03,28.04,27.96,27.98,1837074.0,24.1679,24.1765,24.1076,24.1248,1837074.0
2019-06-12 15:30:00,27.99,28.0,27.9,27.96,4835608.0,24.1334,24.1421,24.0558,24.1076,4835608.0
2019-06-13 09:30:00,27.97,28.16,27.92,28.12,3865547.0,24.1162,24.28,24.0731,24.2455,3865547.0
2019-06-13 10:00:00,28.12,28.14,28.0,28.05,1856908.0,24.2455,24.2628,24.1421,24.1852,1856908.0
2019-06-13 10:30:00,28.06,28.14,28.03,28.05,1956433.0,24.1938,24.2628,24.1679,24.1852,1956433.0
2019-06-13 11:00:00,28.06,28.12,28.03,28.09,2372428.0,24.1938,24.2455,24.1679,24.2197,2372428.0
2019-06-13 11:30:00,28.09,28.13,28.04,28.11,1351337.0,24.2197,24.2541,24.1765,24.2369,1351337.0
2019-06-13 12:00:00,28.11,28.16,28.08,28.09,1733306.0,24.2369,24.28,24.211,24.2197,1733306.0
2019-06-13 12:30:00,28.08,28.14,28.07,28.1,1792344.0,24.211,24.2628,24.2024,24.2283,1792344.0
2019-06-13 13:00:00,28.1,28.12,28.02,28.02,1967324.0,24.2283,24.2455,24.1593,24.1593,1967324.0
2019-06-13 13:30:00,28.03,28.06,28.0,28.0,1182870.0,24.1679,24.1938,24.1421,24.1421,1182870.0
2019-06-13 14:00:00,28.0,28.03,27.91,27.94,2254619.0,24.1421,24.1679,24.0645,24.0903,2254619.0
2019-06-13 14:30:00,27.95,27.97,27.88,27.93,1713425.0,24.0989,24.1162,24.0386,24.0817,1713425.0
2019-06-13 15:00:00,27.93,27.93,27.81,27.89,3232709.0,24.0817,24.0817,23.9782,24.0472,3232709.0
2019-06-13 15:30:00,27.89,27.97,27.84,27.95,4103486.0,24.0472,24.1162,24.0041,24.0989,4103486.0
2019-06-14 09:30:00,27.91,27.97,27.8,27.82,4502741.0,24.0645,24.1162,23.9696,23.9869,4502741.0
2019-06-14 10:00:00,27.82,27.9,27.78,27.88,2515132.0,23.9869,24.0558,23.9524,24.0386,2515132.0
2019-06-14 10:30:00,27.88,27.97,27.84,27.92,2095350.0,24.0386,24.1162,24.0041,24.0731,2095350.0
2019-06-14 11:00:00,27.92,27.94,27.83,27.88,2229879.0,24.0731,24.0903,23.9955,24.0386,2229879.0
2019-06-14 11:30:00,27.89,27.97,27.87,27.93,1862694.0,24.0472,24.1162,24.03,24.0817,1862694.0
2019-06-14 12:00:00,27.92,27.94,27.89,27.92,1100907.0,24.0731,24.0903,24.0472,24.0731,1100907.0
2019-06-14 12:30:00,27.91,27.92,27.86,27.89,1274160.0,24.0645,24.0731,24.0213,24.0472,1274160.0
2019-06-14 13:00:00,27.89,27.96,27.88,27.95,1242622.0,24.0472,24.1076,24.0386,24.0989,1242622.0
2019-06-14 13:30:00,27.94,27.96,27.9,27.91,1441824.0,24.0903,24.1076,24.0558,24.0645,1441824.0
2019-06-14 14:00:00,27.92,28.03,27.91,28.02,2243105.0,24.0731,24.1679,24.0645,24.1593,2243105.0
2019-06-14 14:30:00,28.02,28.03,27.97,28.01,1796409.0,24.1593,24.1679,24.1162,24.1507,1796409.0
2019-06-14 15:00:00,28.01,28.12,28.01,28.09,2518625.0,24.1507,24.2455,24.1507,24.2197,2518625.0
2019-06-14 15:30:00,28.09,28.17,28.03,28.04,5067113.0,24.2197,24.2886,24.1679,24.1765,5067113.0
2019-06-17 09:30:00,28.01,28.04,27.79,28.03,3704014.0,24.1507,24.1765,23.961,24.1679,3704014.0
2019-06-17 10:00:00,28.03,28.09,28.01,28.05,2257845.0,24.1679,24.2197,24.1507,24.1852,2257845.0
2019-06-17 10:30:00,28.05,28.17,28.04,28.14,3190313.0,24.1852,24.2886,24.1765,24.2628,3190313.0
2019-06-17 11:00:00,28.14,28.2,28.12,28.15,2219951.0,24.2628,24.3145,24.2455,24.2714,2219951.0
2019-06-17 11:30:00,28.15,28.22,28.14,28.2,2155101.0,24.2714,24.3317,24.2628,24.3145,2155101.0
2019-06-17 12:00:00,28.19,28.2,28.1,28.13,1410993.0,24.3059,24.3145,24.2283,24.2541,1410993.0
2019-06-17 12:30:00,28.12,28.15,28.09,28.09,1582485.0,24.2455,24.2714,24.2197,24.2197,1582485.0
2019-06-17 13:00:00,28.1,28.12,28.08,28.1,1196282.0,24.2283,24.2455,24.211,24.2283,1196282.0
2019-06-17 13:30:00,28.09,28.12,28.08,28.1,1191617.0,24.2197,24.2455,24.211,24.2283,1191617.0
2019-06-17 14:00:00,28.11,28.14,28.03,28.04,1634092.0,24.2369,24.2628,24.1679,24.1765,1634092.0
2019-06-17 14:30:00,28.04,28.07,28.03,28.06,1425116.0,24.1765,24.2024,24.1679,24.1938,1425116.0
2019-06-17 15:00:00,28.05,28.06,28.02,28.05,1971871.0,24.1852,24.1938,24.1593,24.1852,1971871.0
2019-06-17 15:30:00,28.04,28.05,27.88,27.93,4876031.0,24.1765,24.1852,24.0386,24.0817,4876031.0
2019-06-18 09:30:00,28.02,28.47,27.83,28.43,13346349.0,24.1593,24.5473,23.9955,24.5128,13346349.0
2019-06-18 10:00:00,28.42,28.54,28.39,28.54,6027436.0,24.5042,24.6077,24.4783,24.6077,6027436.0
2019-06-18 10:30:00,28.54,28.7,28.53,28.68,4429511.0,24.6077,24.7456,24.599,24.7284,4429511.0
2019-06-18 11:00:00,28.68,28.76,28.6,28.64,4439777.0,24.7284,24.7973,24.6594,24.6939,4439777.0
2019-06-18 11:30:00,28.64,28.65,28.43,28.43,3174112.0,24.6939,24.7025,24.5128,24.5128,3174112.0
2019-06-18 12:00:00,28.44,28.53,28.43,28.51,1964651.0,24.5214,24.599,24.5128,24.5818,1964651.0
2019-06-18 12:30:00,28.51,28.57,28.5,28.52,1309469.0,24.5818,24.6335,24.5732,24.5904,1309469.0
2019-06-18 13:00:00,28.52,28.56,28.43,28.55,1767304.0,24.5904,24.6249,24.5128,24.6163,1767304.0
2019-06-18 13:30:00,28.54,28.68,28.54,28.67,1665212.0,24.6077,24.7284,24.6077,24.7197,1665212.0
2019-06-18 14:00:00,28.66,28.75,28.66,28.74,2065287.0,24.7111,24.7887,24.7111,24.7801,2065287.0
2019-06-18 14:30:00,28.73,28.75,28.68,28.71,1946359.0,24.7715,24.7887,24.7284,24.7542,1946359.0
2019-06-18 15:00:00,28.71,28.8,28.7,28.79,3609808.0,24.7542,24.8318,24.7456,24.8232,3609808.0
2019-06-18 15:30:00,28.79,28.8,28.61,28.63,8357931.0,24.8232,24.8318,24.668,24.6853,8357931.0
2019-06-19 09:30:00,28.7,28.9,28.7,28.84,5517229.0,24.7456,24.9181,24.7456,24.8663,5517229.0
2019-06-19 10:00:00,28.85,28.97,28.77,28.81,5139346.0,24.8749,24.9784,24.806,24.8405,5139346.0
2019-06-19 10:30:00,28.82,28.88,28.79,28.81,3333533.0,24.8491,24.9008,24.8232,24.8405,3333533.0
2019-06-19 11:00:00,28.82,28.84,28.75,28.82,2662747.0,24.8491,24.8663,24.7887,24.8491,2662747.0
2019-06-19 11:30:00,28.82,28.94,28.8,28.93,2655033.0,24.8491,24.9525,24.8318,24.9439,2655033.0
2019-06-19 12:00:00,28.93,28.94,28.88,28.89,1626819.0,24.9439,24.9525,24.9008,24.9094,1626819.0
2019-06-19 12:30:00,28.88,28.9,28.85,28.87,1226245.0,24.9008,24.9181,24.8749,24.8922,1226245.0
2019-06-19 13:00:00,28.86,28.95,28.86,28.94,1542158.0,24.8836,24.9612,24.8836,24.9525,1542158.0
2019-06-19 13:30:00,28.94,28.96,28.86,28.93,2459415.0,24.9525,24.9698,24.8836,24.9439,2459415.0
2019-06-19 14:00:00,28.93,28.94,28.5,28.53,9860103.0,24.9439,24.9525,24.5732,24.599,9860103.0
2019-06-19 14:30:00,28.52,28.58,28.4,28.42,5930218.0,24.5904,24.6421,24.4869,24.5042,5930218.0
2019-06-19 15:00:00,28.42,28.58,28.41,28.48,3677208.0,24.5042,24.6421,24.4956,24.5559,3677208.0
2019-06-19 15:30:00,28.48,28.49,28.3,28.32,9166937.0,24.5559,24.5645,24.4007,24.418,9166937.0
2019-06-20 09:30:00,28.59,28.61,28.0,28.09,9673714.0,24.6508,24.668,24.1421,24.2197,9673714.0
2019-06-20 10:00:00,28.08,28.2,28.06,28.09,4478541.0,24.211,24.3145,24.1938,24.2197,4478541.0
2019-06-20 10:30:00,28.09,28.11,27.93,27.94,4815883.0,24.2197,24.2369,24.0817,24.0903,4815883.0
2019-06-20 11:00:00,27.94,27.95,27.85,27.91,3617049.0,24.0903,24.0989,24.0127,24.0645,3617049.0
2019-06-20 11:30:00,27.92,28.0,27.91,27.96,2619615.0,24.0731,24.1421,24.0645,24.1076,2619615.0
2019-06-20 12:00:00,27.96,27.98,27.85,27.98,3349381.0,24.1076,24.1248,24.0127,24.1248,3349381.0
2019-06-20 12:30:00,27.97,28.02,27.93,27.97,2214547.0,24.1162,24.1593,24.0817,24.1162,2214547.0
2019-06-20 13:00:00,27.96,28.05,27.95,28.05,2109523.0,24.1076,24.1852,24.0989,24.1852,2109523.0
2019-06-20 13:30:00,28.05,28.1,28.04,28.09,2037466.0,24.1852,24.2283,24.1765,24.2197,2037466.0
2019-06-20 14:00:00,28.08,28.23,28.07,28.23,3362357.0,24.211,24.3404,24.2024,24.3404,3362357.0
2019-06-20 14:30:00,28.23,28.23,28.16,28.18,2636570.0,24.3404,24.3404,24.28,24.2973,2636570.0
2019-06-20 15:00:00,28.18,28.25,28.12,28.24,2849462.0,24.2973,24.3576,24.2455,24.349,2849462.0
2019-06-20 15:30:00,28.24,28.35,28.22,28.27,7361675.0,24.349,24.4438,24.3317,24.3749,7361675.0
2019-06-21 09:30:00,28.19,28.55,28.14,28.42,11983155.0,24.3059,24.6163,24.2628,24.5042,11983155.0
2019-06-21 10:00:00,28.42,28.48,28.33,28.44,2048889.0,24.5042,24.5559,24.4266,24.5214,2048889.0
2019-06-21 10:30:00,28.45,28.49,28.41,28.49,1679779.0,24.5301,24.5645,24.4956,24.5645,1679779.0
2019-06-21 11:00:00,28.49,28.53,28.4,28.42,2043959.0,24.5645,24.599,24.4869,24.5042,2043959.0
2019-06-21 11:30:00,28.43,28.48,28.41,28.44,1655290.0,24.5128,24.5559,24.4956,24.5214,1655290.0
2019-06-21 12:00:00,28.43,28.46,28.37,28.39,1240733.0,24.5128,24.5387,24.4611,24.4783,1240733.0
2019-06-21 12:30:00,28.39,28.42,28.35,28.39,1429952.0,24.4783,24.5042,24.4438,24.4783,1429952.0
2019-06-21 13:00:00,28.39,28.4,28.34,28.4,1464015.0,24.4783,24.4869,24.4352,24.4869,1464015.0
2019-06-21 13:30:00,28.4,28.42,28.36,28.37,2420442.0,24.4869,24.5042,24.4525,24.4611,2420442.0
2019-06-21 14:00:00,28.36,28.39,28.33,28.34,1351929.0,24.4525,24.4783,24.4266,24.4352,1351929.0
2019-06-21 14:30:00,28.34,28.34,28.24,28.24,1860842.0,24.4352,24.4352,24.349,24.349,1860842.0
2019-06-21 15:00:00,28.25,28.29,28.22,28.23,2143997.0,24.3576,24.3921,24.3317,24.3404,2143997.0
2019-06-21 15:30:00,28.23,28.27,28.08,28.13,8438476.0,24.3404,24.3749,24.211,24.2541,8438476.0
2019-06-24 09:30:00,28.08,28.38,27.89,28.35,7372104.0,24.211,24.4697,24.0472,24.4438,7372104.0
2019-06-24 10:00:00,28.35,28.36,28.18,28.26,3516461.0,24.4438,24.4525,24.2973,24.3662,3516461.0
2019-06-24 10:30:00,28.26,28.28,28.12,28.15,1955975.0,24.3662,24.3835,24.2455,24.2714,1955975.0
2019-06-24 11:00:00,28.16,28.19,28.02,28.09,2834585.0,24.28,24.3059,24.1593,24.2197,2834585.0
2019-06-24 11:30:00,28.09,28.15,28.07,28.1,1500385.0,24.2197,24.2714,24.2024,24.2283,1500385.0
2019-06-24 12:00:00,28.09,28.17,28.07,28.11,1162678.0,24.2197,24.2886,24.2024,24.2369,1162678.0
2019-06-24 12:30:00,28.11,28.15,28.07,28.1,1137591.0,24.2369,24.2714,24.2024,24.2283,1137591.0
2019-06-24 13:00:00,28.11,28.13,28.08,28.1,1213741.0,24.2369,24.2541,24.211,24.2283,1213741.0
2019-06-24 13:30:00,28.1,28.15,28.09,28.12,1242955.0,24.2283,24.2714,24.2197,24.2455,1242955.0
2019-06-24 14:00:00,28.11,28.16,28.11,28.14,1282658.0,24.2369,24.28,24.2369,24.2628,1282658.0
2019-06-24 14:30:00,28.14,28.14,28.01,28.05,1841621.0,24.2628,24.2628,24.1507,24.1852,1841621.0
2019-06-24 15:00:00,28.05,28.09,28.03,28.04,1498566.0,24.1852,24.2197,24.1679,24.1765,1498566.0
2019-06-24 15:30:00,28.04,28.07,27.92,27.98,5939208.0,24.1765,24.2024,24.0731,24.1248,5939208.0
2019-06-25 09:30:00,28.02,28.02,27.48,27.65,8608296.0,24.1593,24.1593,23.6937,23.8403,8608296.0
2019-06-25 10:00:00,27.65,27.66,27.38,27.52,4440817.0,23.8403,23.8489,23.6075,23.7282,4440817.0
2019-06-25 10:30:00,27.52,27.59,27.46,27.52,2804338.0,23.7282,23.7886,23.6765,23.7282,2804338.0
2019-06-25 11:00:00,27.52,27.72,27.5,27.66,2941846.0,23.7282,23.9006,23.711,23.8489,2941846.0
2019-06-25 11:30:00,27.67,27.69,27.62,27.67,1576139.0,23.8575,23.8748,23.8144,23.8575,1576139.0
2019-06-25 12:00:00,27.67,27.77,27.65,27.77,2156286.0,23.8575,23.9437,23.8403,23.9437,2156286.0
2019-06-25 12:30:00,27.76,27.85,27.74,27.78,2586860.0,23.9351,24.0127,23.9179,23.9524,2586860.0
2019-06-25 13:00:00,27.79,27.91,27.73,27.9,2834843.0,23.961,24.0645,23.9093,24.0558,2834843.0
2019-06-25 13:30:00,27.9,27.9,27.81,27.81,1613445.0,24.0558,24.0558,23.9782,23.9782,1613445.0
2019-06-25 14:00:00,27.81,27.84,27.72,27.73,1807510.0,23.9782,24.0041,23.9006,23.9093,1807510.0
2019-06-25 14:30:00,27.74,27.8,27.69,27.78,1651660.0,23.9179,23.9696,23.8748,23.9524,1651660.0
2019-06-25 15:00:00,27.77,27.81,27.71,27.78,2104249.0,23.9437,23.9782,23.892,23.9524,2104249.0
2019-06-25 15:30:00,27.79,27.81,27.68,27.75,4244950.0,23.961,23.9782,23.8662,23.9265,4244950.0
2019-06-26 09:30:00,27.94,28.18,27.9,28.02,5191248.0,24.0903,24.2973,24.0558,24.1593,5191248.0
2019-06-26 10:00:00,28.02,28.08,27.97,28.05,2716813.0,24.1593,24.211,24.1162,24.1852,2716813.0
2019-06-26 10:30:00,28.06,28.12,28.02,28.09,1926420.0,24.1938,24.2455,24.1593,24.2197,1926420.0
2019-06-26 11:00:00,28.08,28.16,28.03,28.09,2203223.0,24.211,24.28,24.1679,24.2197,2203223.0
2019-06-26 11:30:00,28.09,28.11,28.01,28.03,1482709.0,24.2197,24.2369,24.1507,24.1679,1482709.0
2019-06-26 12:00:00,28.03,28.08,28.02,28.03,1121024.0,24.1679,24.211,24.1593,24.1679,1121024.0
2019-06-26 12:30:00,28.03,28.06,27.97,28.01,1658044.0,24.1679,24.1938,24.1162,24.1507,1658044.0
2019-06-26 13:00:00,28.01,28.01,27.86,27.88,1454440.0,24.1507,24.1507,24.0213,24.0386,1454440.0
2019-06-26 13:30:00,27.88,27.94,27.85,27.92,1098136.0,24.0386,24.0903,24.0127,24.0731,1098136.0
2019-06-26 14:00:00,27.93,27.96,27.9,27.95,866845.0,24.0817,24.1076,24.0558,24.0989,866845.0
2019-06-26 14:30:00,27.95,27.98,27.91,27.97,1393236.0,24.0989,24.1248,24.0645,24.1162,1393236.0
2019-06-26 15:00:00,27.97,27.98,27.9,27.94,1521897.0,24.1162,24.1248,24.0558,24.0903,1521897.0
2019-06-26 15:30:00,27.93,27.98,27.92,27.93,5886747.0,24.0817,24.1248,24.0731,24.0817,5886747.0
2019-06-27 09:30:00,28.08,28.33,28.06,28.29,4996792.0,24.211,24.4266,24.1938,24.3921,4996792.0
2019-06-27 10:00:00,28.29,28.31,28.16,28.25,2375104.0,24.3921,24.4093,24.28,24.3576,2375104.0
2019-06-27 10:30:00,28.25,28.27,28.2,28.24,2232228.0,24.3576,24.3749,24.3145,24.349,2232228.0
2019-06-27 11:00:00,28.25,28.26,28.08,28.19,2033382.0,24.3576,24.3662,24.211,24.3059,2033382.0
2019-06-27 11:30:00,28.18,28.23,28.14,28.2,1541444.0,24.2973,24.3404,24.2628,24.3145,1541444.0
2019-06-27 12:00:00,28.2,28.24,28.18,28.21,1444472.0,24.3145,24.349,24.2973,24.3231,1444472.0
2019-06-27 12:30:00,28.21,28.26,28.2,28.24,1185485.0,24.3231,24.3662,24.3145,24.349,1185485.0
2019-06-27 13:00:00,28.24,28.27,28.21,28.24,1394451.0,24.349,24.3749,24.3231,24.349,1394451.0
2019-06-27 13:30:00,28.23,28.27,28.21,28.24,1861617.0,24.3404,24.3749,24.3231,24.349,1861617.0
2019-06-27 14:00:00,28.23,28.25,28.21,28.22,1149062.0,24.3404,24.3576,24.3231,24.3317,1149062.0
2019-06-27 14:30:00,28.22,28.23,28.09,28.11,1537434.0,24.3317,24.3404,24.2197,24.2369,1537434.0
2019-06-27 15:00:00,28.11,28.16,28.1,28.14,1489506.0,24.2369,24.28,24.2283,24.2628,1489506.0
2019-06-27 15:30:00,28.14,28.3,28.12,28.21,5164689.0,24.2628,24.4007,24.2455,24.3231,5164689.0
2019-06-28 09:30:00,29.01,29.27,28.91,28.98,16420493.0,25.0129,25.2371,24.9267,24.987,16420493.0
2019-06-28 10:00:00,28.98,29.0,28.8,28.82,5127490.0,24.987,25.0043,24.8318,24.8491,5127490.0
2019-06-28 10:30:00,28.82,28.95,28.73,28.95,3793150.0,24.8491,24.9612,24.7715,24.9612,3793150.0
2019-06-28 11:00:00,28.94,29.03,28.91,29.0,3663859.0,24.9525,25.0301,24.9267,25.0043,3663859.0
2019-06-28 11:30:00,28.99,29.07,28.98,29.02,3735784.0,24.9957,25.0646,24.987,25.0215,3735784.0
2019-06-28 12:00:00,29.02,29.03,28.93,28.98,2737743.0,25.0215,25.0301,24.9439,24.987,2737743.0
2019-06-28 12:30:00,28.98,29.01,28.94,28.98,1543303.0,24.987,25.0129,24.9525,24.987,1543303.0
2019-06-28 13:00:00,28.99,29.05,28.96,29.04,2815515.0,24.9957,25.0474,24.9698,25.0388,2815515.0
2019-06-28 13:30:00,29.04,29.1,29.02,29.04,2713837.0,25.0388,25.0905,25.0215,25.0388,2713837.0
2019-06-28 14:00:00,29.03,29.07,29.02,29.07,2027865.0,25.0301,25.0646,25.0215,25.0646,2027865.0
2019-06-28 14:30:00,29.07,29.1,28.98,28.99,3257641.0,25.0646,25.0905,24.987,24.9957,3257641.0
2019-06-28 15:00:00,28.99,29.0,28.94,28.95,2854197.0,24.9957,25.0043,24.9525,24.9612,2854197.0
2019-06-28 15:30:00,28.95,29.16,28.94,29.0,12158388.0,24.9612,25.1422,24.9525,25.0043,12158388.0
2019-07-01 09:30:00,29.48,29.85,29.44,29.61,10084412.0,25.4181,25.7372,25.3837,25.5302,10084412.0
2019-07-01 10:00:00,29.61,29.69,29.49,29.54,4912955.0,25.5302,25.5992,25.4268,25.4699,4912955.0
2019-07-01 10:30:00,29.54,29.65,29.48,29.62,3645413.0,25.4699,25.5647,25.4181,25.5389,3645413.0
2019-07-01 11:00:00,29.62,29.64,29.45,29.46,2351179.0,25.5389,25.5561,25.3923,25.4009,2351179.0
2019-07-01 11:30:00,29.46,29.51,29.4,29.51,1987883.0,25.4009,25.444,25.3492,25.444,1987883.0
2019-07-01 12:00:00,29.51,29.54,29.45,29.47,1758905.0,25.444,25.4699,25.3923,25.4095,1758905.0
2019-07-01 12:30:00,29.46,29.47,29.4,29.41,1463633.0,25.4009,25.4095,25.3492,25.3578,1463633.0
2019-07-01 13:00:00,29.41,29.44,29.3,29.35,1480618.0,25.3578,25.3837,25.2629,25.3061,1480618.0
2019-07-01 13:30:00,29.36,29.4,29.32,29.33,1361330.0,25.3147,25.3492,25.2802,25.2888,1361330.0
2019-07-01 14:00:00,29.33,29.34,29.26,29.27,1253857.0,25.2888,25.2974,25.2285,25.2371,1253857.0
2019-07-01 14:30:00,29.27,29.33,29.25,29.27,1298867.0,25.2371,25.2888,25.2198,25.2371,1298867.0
2019-07-01 15:00:00,29.27,29.4,29.25,29.38,1546856.0,25.2371,25.3492,25.2198,25.3319,1546856.0
2019-07-01 15:30:00,29.38,29.47,29.37,29.43,5613287.0,25.3319,25.4095,25.3233,25.375,5613287.0
2019-07-02 09:30:00,29.33,29.43,29.24,29.34,4897702.0,25.2888,25.375,25.2112,25.2974,4897702.0
2019-07-02 10:00:00,29.33,29.38,29.27,29.36,2118850.0,25.2888,25.3319,25.2371,25.3147,2118850.0
2019-07-02 10:30:00,29.37,29.37,29.21,29.26,1997864.0,25.3233,25.3233,25.1853,25.2285,1997864.0
2019-07-02 11:00:00,29.26,29.28,29.14,29.16,2337187.0,25.2285,25.2457,25.125,25.1422,2337187.0
2019-07-02 11:30:00,29.17,29.19,29.07,29.15,2001238.0,25.1509,25.1681,25.0646,25.1336,2001238.0
2019-07-02 12:00:00,29.15,29.16,28.96,29.0,2104689.0,25.1336,25.1422,24.9698,25.0043,2104689.0
2019-07-02 12:30:00,29.0,29.11,28.93,29.11,1673214.0,25.0043,25.0991,24.9439,25.0991,1673214.0
2019-07-02 13:00:00,29.1,29.15,29.09,29.14,1453782.0,25.0905,25.1336,25.0819,25.125,1453782.0
2019-07-02 13:30:00,29.13,29.15,29.05,29.07,1179192.0,25.1164,25.1336,25.0474,25.0646,1179192.0
2019-07-02 14:00:00,29.08,29.13,29.06,29.1,1250551.0,25.0733,25.1164,25.056,25.0905,1250551.0
2019-07-02 14:30:00,29.11,29.13,29.0,29.03,1205272.0,25.0991,25.1164,25.0043,25.0301,1205272.0
2019-07-02 15:00:00,29.04,29.1,29.01,29.03,1788750.0,25.0388,25.0905,25.0129,25.0301,1788750.0
2019-07-02 15:30:00,29.03,29.15,29.02,29.14,3756988.0,25.0301,25.1336,25.0215,25.125,3756988.0
2019-07-03 09:30:00,29.19,29.24,28.92,29.0,5426375.0,25.1681,25.2112,24.9353,25.0043,5426375.0
2019-07-03 10:00:00,29.0,29.02,28.94,28.99,2819553.0,25.0043,25.0215,24.9525,24.9957,2819553.0
2019-07-03 10:30:00,28.99,29.12,28.98,29.06,2481515.0,24.9957,25.1077,24.987,25.056,2481515.0
2019-07-03 11:00:00,29.07,29.1,29.0,29.07,1601038.0,25.0646,25.0905,25.0043,25.0646,1601038.0
2019-07-03 11:30:00,29.06,29.16,29.04,29.08,2798538.0,25.056,25.1422,25.0388,25.0733,2798538.0
2019-07-03 12:00:00,29.08,29.1,29.04,29.08,2015284.0,25.0733,25.0905,25.0388,25.0733,2015284.0
2019-07-03 12:30:00,29.07,29.11,28.98,29.05,5503849.0,25.0646,25.0991,24.987,25.0474,5503849.0
2019-07-05 09:30:00,29.36,29.57,29.29,29.4,7884994.0,25.3147,25.4957,25.2543,25.3492,7884994.0
2019-07-05 10:00:00,29.4,29.41,29.15,29.17,2756880.0,25.3492,25.3578,25.1336,25.1509,2756880.0
2019-07-05 10:30:00,29.17,29.28,29.16,29.26,2261972.0,25.1509,25.2457,25.1422,25.2285,2261972.0
2019-07-05 11:00:00,29.26,29.3,29.21,29.25,1950870.0,25.2285,25.2629,25.1853,25.2198,1950870.0
2019-07-05 11:30:00,29.25,29.32,29.21,29.3,1476427.0,25.2198,25.2802,25.1853,25.2629,1476427.0
2019-07-05 12:00:00,29.29,29.31,29.25,29.27,920781.0,25.2543,25.2716,25.2198,25.2371,920781.0
2019-07-05 12:30:00,29.27,29.3,29.23,29.25,1141315.0,25.2371,25.2629,25.2026,25.2198,1141315.0
2019-07-05 13:00:00,29.26,29.27,29.2,29.21,967046.0,25.2285,25.2371,25.1767,25.1853,967046.0
2019-07-05 13:30:00,29.21,29.25,29.19,29.25,1015534.0,25.1853,25.2198,25.1681,25.2198,1015534.0
2019-07-05 14:00:00,29.25,29.29,29.22,29.27,1057075.0,25.2198,25.2543,25.194,25.2371,1057075.0
2019-07-05 14:30:00,29.27,29.32,29.26,29.3,917428.0,25.2371,25.2802,25.2285,25.2629,917428.0
2019-07-05 15:00:00,29.3,29.3,29.24,29.28,929259.0,25.2629,25.2629,25.2112,25.2457,929259.0
2019-07-05 15:30:00,29.28,29.29,29.18,29.27,3474600.0,25.2457,25.2543,25.1595,25.2371,3474600.0
2019-07-08 09:30:00,29.01,29.14,28.94,29.12,4381002.0,25.0129,25.125,24.9525,25.1077,4381002.0
2019-07-08 10:00:00,29.13,29.26,29.09,29.16,2872065.0,25.1164,25.2285,25.0819,25.1422,2872065.0
2019-07-08 10:30:00,29.17,29.21,29.11,29.18,3185644.0,25.1509,25.1853,25.0991,25.1595,3185644.0
2019-07-08 11:00:00,29.18,29.3,29.17,29.28,2295431.0,25.1595,25.2629,25.1509,25.2457,2295431.0
2019-07-08 11:30:00,29.27,29.28,29.22,29.28,1185083.0,25.2371,25.2457,25.194,25.2457,1185083.0
2019-07-08 12:00:00,29.27,29.28,29.18,29.21,1246520.0,25.2371,25.2457,25.1595,25.1853,1246520.0
2019-07-08 12:30:00,29.21,29.24,29.19,29.21,975951.0,25.1853,25.2112,25.1681,25.1853,975951.0
2019-07-08 13:00:00,29.21,29.23,29.14,29.15,1025142.0,25.1853,25.2026,25.125,25.1336,1025142.0
2019-07-08 13:30:00,29.15,29.17,29.12,29.15,920280.0,25.1336,25.1509,25.1077,25.1336,920280.0
2019-07-08 14:00:00,29.15,29.16,29.08,29.11,1105082.0,25.1336,25.1422,25.0733,25.0991,1105082.0
2019-07-08 14:30:00,29.11,29.16,29.1,29.11,1081838.0,25.0991,25.1422,25.0905,25.0991,1081838.0
2019-07-08 15:00:00,29.11,29.19,29.1,29.18,1122626.0,25.0991,25.1681,25.0905,25.1595,1122626.0
2019-07-08 15:30:00,29.18,29.25,29.17,29.22,3696857.0,25.1595,25.2198,25.1509,25.194,3696857.0
2019-07-09 09:30:00,28.97,29.33,28.94,29.31,4486298.0,24.9784,25.2888,24.9525,25.2716,4486298.0
2019-07-09 10:00:00,29.31,29.33,29.19,29.26,2271921.0,25.2716,25.2888,25.1681,25.2285,2271921.0
2019-07-09 10:30:00,29.26,29.39,29.25,29.34,3080476.0,25.2285,25.3405,25.2198,25.2974,3080476.0
2019-07-09 11:00:00,29.35,29.41,29.32,29.4,1494623.0,25.3061,25.3578,25.2802,25.3492,1494623.0
2019-07-09 11:30:00,29.4,29.42,29.3,29.31,1040447.0,25.3492,25.3664,25.2629,25.2716,1040447.0
2019-07-09 12:00:00,29.31,29.36,29.3,29.36,1989136.0,25.2716,25.3147,25.2629,25.3147,1989136.0
2019-07-09 12:30:00,29.36,29.36,29.29,29.3,606002.0,25.3147,25.3147,25.2543,25.2629,606002.0
2019-07-09 13:00:00,29.3,29.32,29.25,29.29,1018339.0,25.2629,25.2802,25.2198,25.2543,1018339.0
2019-07-09 13:30:00,29.29,29.31,29.26,29.28,687499.0,25.2543,25.2716,25.2285,25.2457,687499.0
2019-07-09 14:00:00,29.28,29.34,29.25,29.32,848801.0,25.2457,25.2974,25.2198,25.2802,848801.0
2019-07-09 14:30:00,29.32,29.36,29.31,29.36,892077.0,25.2802,25.3147,25.2716,25.3147,892077.0
2019-07-09 15:00:00,29.36,29.38,29.27,29.32,1337281.0,25.3147,25.3319,25.2371,25.2802,1337281.0
2019-07-09 15:30:00,29.32,29.4,29.3,29.35,3641214.0,25.2802,25.3492,25.2629,25.3061,3641214.0
2019-07-10 09:30:00,29.17,29.4,29.12,29.34,6145951.0,25.1509,25.3492,25.1077,25.2974,6145951.0
2019-07-10 10:00:00,29.34,29.36,29.1,29.11,2872853.0,25.2974,25.3147,25.0905,25.0991,2872853.0
2019-07-10 10:30:00,29.1,29.21,29.06,29.07,3948155.0,25.0905,25.1853,25.056,25.0646,3948155.0
2019-07-10 11:00:00,29.08,29.09,28.98,29.02,2907059.0,25.0733,25.0819,24.987,25.0215,2907059.0
2019-07-10 11:30:00,29.02,29.1,29.0,29.06,1889374.0,25.0215,25.0905,25.0043,25.056,1889374.0
2019-07-10 12:00:00,29.06,29.12,29.06,29.09,1053447.0,25.056,25.1077,25.056,25.0819,1053447.0
2019-07-10 12:30:00,29.08,29.14,29.07,29.12,1012509.0,25.0733,25.125,25.0646,25.1077,1012509.0
2019-07-10 13:00:00,29.12,29.17,29.11,29.13,1353551.0,25.1077,25.1509,25.0991,25.1164,1353551.0
2019-07-10 13:30:00,29.13,29.18,29.1,29.14,1388147.0,25.1164,25.1595,25.0905,25.125,1388147.0
2019-07-10 14:00:00,29.14,29.17,29.05,29.06,1584235.0,25.125,25.1509,25.0474,25.056,1584235.0
2019-07-10 14:30:00,29.06,29.08,29.02,29.03,2269096.0,25.056,25.0733,25.0215,25.0301,2269096.0
2019-07-10 15:00:00,29.03,29.05,28.97,28.98,2477656.0,25.0301,25.0474,24.9784,24.987,2477656.0
2019-07-10 15:30:00,28.98,29.03,28.96,29.02,5312947.0,24.987,25.0301,24.9698,25.0215,5312947.0
2019-07-11 09:30:00,29.08,29.24,29.03,29.16,3688854.0,25.0733,25.2112,25.0301,25.1422,3688854.0
2019-07-11 10:00:00,29.16,29.17,29.05,29.09,1970811.0,25.1422,25.1509,25.0474,25.0819,1970811.0
2019-07-11 10:30:00,29.09,29.23,29.08,29.19,2044188.0,25.0819,25.2026,25.0733,25.1681,2044188.0
2019-07-11 11:00:00,29.19,29.22,29.16,29.17,1830665.0,25.1681,25.194,25.1422,25.1509,1830665.0
2019-07-11 11:30:00,29.18,29.25,29.14,29.23,2147807.0,25.1595,25.2198,25.125,25.2026,2147807.0
2019-07-11 12:00:00,29.23,29.25,29.21,29.24,1551862.0,25.2026,25.2198,25.1853,25.2112,1551862.0
2019-07-11 12:30:00,29.23,29.25,29.23,29.24,864420.0,25.2026,25.2198,25.2026,25.2112,864420.0
2019-07-11 13:00:00,29.25,29.36,29.24,29.32,3259352.0,25.2198,25.3147,25.2112,25.2802,3259352.0
2019-07-11 13:30:00,29.32,29.49,29.32,29.46,2270945.0,25.2802,25.4268,25.2802,25.4009,2270945.0
2019-07-11 14:00:00,29.46,29.47,29.41,29.45,2492562.0,25.4009,25.4095,25.3578,25.3923,2492562.0
2019-07-11 14:30:00,29.46,29.5,29.41,29.41,2096760.0,25.4009,25.4354,25.3578,25.3578,2096760.0
2019-07-11 15:00:00,29.42,29.44,29.39,29.42,1554866.0,25.3664,25.3837,25.3405,25.3664,1554866.0
2019-07-11 15:30:00,29.43,29.43,29.33,29.36,5462443.0,25.375,25.375,25.2888,25.3147,5462443.0
2019-07-12 09:30:00,29.44,29.52,29.36,29.48,3697180.0,25.3837,25.4526,25.3147,25.4181,3697180.0
2019-07-12 10:00:00,29.49,29.53,29.42,29.45,2159158.0,25.4268,25.4613,25.3664,25.3923,2159158.0
2019-07-12 10:30:00,29.45,29.47,29.39,29.41,1431801.0,25.3923,25.4095,25.3405,25.3578,1431801.0
2019-07-12 11:00:00,29.4,29.42,29.36,29.39,1337206.0,25.3492,25.3664,25.3147,25.3405,1337206.0
2019-07-12 11:30:00,29.39,29.47,29.37,29.45,1628935.0,25.3405,25.4095,25.3233,25.3923,1628935.0
2019-07-12 12:00:00,29.45,29.45,29.4,29.41,1033680.0,25.3923,25.3923,25.3492,25.3578,1033680.0
2019-07-12 12:30:00,29.41,29.46,29.41,29.42,1393473.0,25.3578,25.4009,25.3578,25.3664,1393473.0
2019-07-12 13:00:00,29.42,29.47,29.41,29.45,996621.0,25.3664,25.4095,25.3578,25.3923,996621.0
2019-07-12 13:30:00,29.45,29.46,29.42,29.45,757309.0,25.3923,25.4009,25.3664,25.3923,757309.0
2019-07-12 14:00:00,29.46,29.46,29.43,29.46,1213488.0,25.4009,25.4009,25.375,25.4009,1213488.0
2019-07-12 14:30:00,29.46,29.47,29.41,29.43,1066886.0,25.4009,25.4095,25.3578,25.375,1066886.0
2019-07-12 15:00:00,29.43,29.5,29.42,29.46,1749576.0,25.375,25.4354,25.3664,25.4009,1749576.0
2019-07-12 15:30:00,29.46,29.5,29.44,29.45,4471907.0,25.4009,25.4354,25.3837,25.3923,4471907.0
2019-07-15 09:30:00,29.5,29.53,29.11,29.24,7696012.0,25.4354,25.4613,25.0991,25.2112,7696012.0
2019-07-15 10:00:00,29.24,29.28,29.15,29.26,3258434.0,25.2112,25.2457,25.1336,25.2285,3258434.0
2019-07-15 10:30:00,29.26,29.34,29.23,29.26,2895936.0,25.2285,25.2974,25.2026,25.2285,2895936.0
2019-07-15 11:00:00,29.26,29.26,29.17,29.22,3210029.0,25.2285,25.2285,25.1509,25.194,3210029.0
2019-07-15 11:30:00,29.22,29.23,29.14,29.16,2113049.0,25.194,25.2026,25.125,25.1422,2113049.0
2019-07-15 12:00:00,29.16,29.18,29.14,29.17,2081166.0,25.1422,25.1595,25.125,25.1509,2081166.0
2019-07-15 12:30:00,29.17,29.18,29.14,29.15,1241695.0,25.1509,25.1595,25.125,25.1336,1241695.0
2019-07-15 13:00:00,29.15,29.16,29.08,29.1,1366016.0,25.1336,25.1422,25.0733,25.0905,1366016.0
2019-07-15 13:30:00,29.1,29.15,29.08,29.1,1814051.0,25.0905,25.1336,25.0733,25.0905,1814051.0
2019-07-15 14:00:00,29.11,29.21,29.1,29.2,1683180.0,25.0991,25.1853,25.0905,25.1767,1683180.0
2019-07-15 14:30:00,29.2,29.2,29.15,29.19,1143625.0,25.1767,25.1767,25.1336,25.1681,1143625.0
2019-07-15 15:00:00,29.19,29.19,29.13,29.13,1307650.0,25.1681,25.1681,25.1164,25.1164,1307650.0
2019-07-15 15:30:00,29.13,29.22,29.1,29.22,6731470.0,25.1164,25.194,25.0905,25.194,6731470.0
2019-07-16 09:30:00,29.17,29.2,28.86,29.02,9520059.0,25.1509,25.1767,24.8836,25.0215,9520059.0
2019-07-16 10:00:00,29.01,29.14,29.0,29.13,5567020.0,25.0129,25.125,25.0043,25.1164,5567020.0
2019-07-16 10:30:00,29.13,29.19,29.08,29.14,3384595.0,25.1164,25.1681,25.0733,25.125,3384595.0
2019-07-16 11:00:00,29.14,29.15,29.03,29.08,3049705.0,25.125,25.1336,25.0301,25.0733,3049705.0
2019-07-16 11:30:00,29.07,29.09,28.99,29.01,2904375.0,25.0646,25.0819,24.9957,25.0129,2904375.0
2019-07-16 12:00:00,29.0,29.02,28.88,28.9,2925606.0,25.0043,25.0215,24.9008,24.9181,2925606.0
2019-07-16 12:30:00,28.91,28.97,28.87,28.87,1978475.0,24.9267,24.9784,24.8922,24.8922,1978475.0
2019-07-16 13:00:00,28.87,28.93,28.86,28.9,2550938.0,24.8922,24.9439,24.8836,24.9181,2550938.0
2019-07-16 13:30:00,28.9,28.95,28.89,28.91,2253314.0,24.9181,24.9612,24.9094,24.9267,2253314.0
2019-07-16 14:00:00,28.91,28.98,28.9,28.91,1996313.0,24.9267,24.987,24.9181,24.9267,1996313.0
2019-07-16 14:30:00,28.92,29.05,28.9,29.01,2294177.0,24.9353,25.0474,24.9181,25.0129,2294177.0
2019-07-16 15:00:00,29.01,29.06,29.0,29.04,3680108.0,25.0129,25.056,25.0043,25.0388,3680108.0
2019-07-16 15:30:00,29.04,29.11,28.98,28.98,6770742.0,25.0388,25.0991,24.987,24.987,6770742.0
2019-07-17 09:30:00,29.11,29.39,29.0,29.32,12402928.0,25.0991,25.3405,25.0043,25.2802,12402928.0
2019-07-17 10:00:00,29.32,29.32,29.12,29.25,5742040.0,25.2802,25.2802,25.1077,25.2198,5742040.0
2019-07-17 10:30:00,29.25,29.26,29.01,29.09,4695540.0,25.2198,25.2285,25.0129,25.0819,4695540.0
2019-07-17 11:00:00,29.09,29.32,29.07,29.29,5439964.0,25.0819,25.2802,25.0646,25.2543,5439964.0
2019-07-17 11:30:00,29.29,29.5,29.29,29.46,7160888.0,25.2543,25.4354,25.2543,25.4009,7160888.0
2019-07-17 12:00:00,29.46,29.47,29.41,29.45,2999451.0,25.4009,25.4095,25.3578,25.3923,2999451.0
2019-07-17 12:30:00,29.45,29.54,29.44,29.52,5062509.0,25.3923,25.4699,25.3837,25.4526,5062509.0
2019-07-17 13:00:00,29.52,29.62,29.51,29.57,3559788.0,25.4526,25.5389,25.444,25.4957,3559788.0
2019-07-17 13:30:00,29.58,29.62,29.53,29.62,2931081.0,25.5044,25.5389,25.4613,25.5389,2931081.0
2019-07-17 14:00:00,29.62,29.62,29.48,29.55,4708083.0,25.5389,25.5389,25.4181,25.4785,4708083.0
2019-07-17 14:30:00,29.55,29.62,29.53,29.58,3065721.0,25.4785,25.5389,25.4613,25.5044,3065721.0
2019-07-17 15:00:00,29.58,29.58,29.38,29.38,5471384.0,25.5044,25.5044,25.3319,25.3319,5471384.0
2019-07-17 15:30:00,29.38,29.41,29.17,29.18,11029669.0,25.3319,25.3578,25.1509,25.1595,11029669.0
2019-07-18 09:30:00,29.28,29.52,29.18,29.46,6195185.0,25.2457,25.4526,25.1595,25.4009,6195185.0
2019-07-18 10:00:00,29.45,29.46,29.35,29.41,3777127.0,25.3923,25.4009,25.3061,25.3578,3777127.0
2019-07-18 10:30:00,29.41,29.5,29.4,29.43,3085252.0,25.3578,25.4354,25.3492,25.375,3085252.0
2019-07-18 11:00:00,29.43,29.49,29.37,29.4,2852730.0,25.375,25.4268,25.3233,25.3492,2852730.0
2019-07-18 11:30:00,29.4,29.46,29.31,29.43,3248011.0,25.3492,25.4009,25.2716,25.375,3248011.0
2019-07-18 12:00:00,29.43,29.49,29.4,29.47,1919774.0,25.375,25.4268,25.3492,25.4095,1919774.0
2019-07-18 12:30:00,29.47,29.5,29.46,29.47,1925166.0,25.4095,25.4354,25.4009,25.4095,1925166.0
2019-07-18 13:00:00,29.47,29.58,29.46,29.55,2874248.0,25.4095,25.5044,25.4009,25.4785,2874248.0
2019-07-18 13:30:00,29.54,29.57,29.47,29.49,1607276.0,25.4699,25.4957,25.4095,25.4268,1607276.0
2019-07-18 14:00:00,29.5,29.53,29.41,29.46,2370329.0,25.4354,25.4613,25.3578,25.4009,2370329.0
2019-07-18 14:30:00,29.46,29.47,29.4,29.45,2200223.0,25.4009,25.4095,25.3492,25.3923,2200223.0
2019-07-18 15:00:00,29.46,29.5,29.35,29.39,3423037.0,25.4009,25.4354,25.3061,25.3405,3423037.0
2019-07-18 15:30:00,29.39,29.5,29.3,29.47,9116030.0,25.3405,25.4354,25.2629,25.4095,9116030.0
2019-07-19 09:30:00,29.54,29.61,29.48,29.54,5436662.0,25.4699,25.5302,25.4181,25.4699,5436662.0
2019-07-19 10:00:00,29.54,29.57,29.5,29.54,2587274.0,25.4699,25.4957,25.4354,25.4699,2587274.0
2019-07-19 10:30:00,29.54,29.59,29.44,29.46,3604684.0,25.4699,25.513,25.3837,25.4009,3604684.0
2019-07-19 11:00:00,29.46,29.54,29.45,29.49,1867328.0,25.4009,25.4699,25.3923,25.4268,1867328.0
2019-07-19 11:30:00,29.5,29.53,29.47,29.52,1916499.0,25.4354,25.4613,25.4095,25.4526,1916499.0
2019-07-19 12:00:00,29.52,29.55,29.5,29.54,1548167.0,25.4526,25.4785,25.4354,25.4699,1548167.0
2019-07-19 12:30:00,29.53,29.56,29.51,29.52,1234705.0,25.4613,25.4871,25.444,25.4526,1234705.0
2019-07-19 13:00:00,29.53,29.55,29.5,29.54,1232364.0,25.4613,25.4785,25.4354,25.4699,1232364.0
2019-07-19 13:30:00,29.54,29.58,29.5,29.54,2295736.0,25.4699,25.5044,25.4354,25.4699,2295736.0
2019-07-19 14:00:00,29.55,29.55,29.5,29.52,2925621.0,25.4785,25.4785,25.4354,25.4526,2925621.0
2019-07-19 14:30:00,29.52,29.56,29.49,29.55,2213329.0,25.4526,25.4871,25.4268,25.4785,2213329.0
2019-07-19 15:00:00,29.54,29.56,29.48,29.54,2830520.0,25.4699,25.4871,25.4181,25.4699,2830520.0
2019-07-19 15:30:00,29.54,29.57,29.38,29.41,7476827.0,25.4699,25.4957,25.3319,25.3578,7476827.0
2019-07-22 09:30:00,29.29,29.57,29.28,29.55,4434248.0,25.2543,25.4957,25.2457,25.4785,4434248.0
2019-07-22 10:00:00,29.55,29.55,29.43,29.47,2442011.0,25.4785,25.4785,25.375,25.4095,2442011.0
2019-07-22 10:30:00,29.47,29.49,29.36,29.43,2520462.0,25.4095,25.4268,25.3147,25.375,2520462.0
2019-07-22 11:00:00,29.43,29.47,29.41,29.44,1672546.0,25.375,25.4095,25.3578,25.3837,1672546.0
2019-07-22 11:30:00,29.45,29.52,29.42,29.52,1967079.0,25.3923,25.4526,25.3664,25.4526,1967079.0
2019-07-22 12:00:00,29.52,29.53,29.48,29.51,1147143.0,25.4526,25.4613,25.4181,25.444,1147143.0
2019-07-22 12:30:00,29.51,29.55,29.49,29.55,1068569.0,25.444,25.4785,25.4268,25.4785,1068569.0
2019-07-22 13:00:00,29.55,29.57,29.52,29.54,1267886.0,25.4785,25.4957,25.4526,25.4699,1267886.0
2019-07-22 13:30:00,29.54,29.56,29.51,29.53,1026751.0,25.4699,25.4871,25.444,25.4613,1026751.0
2019-07-22 14:00:00,29.53,29.55,29.51,29.55,1334799.0,25.4613,25.4785,25.444,25.4785,1334799.0
2019-07-22 14:30:00,29.55,29.56,29.51,29.55,1265675.0,25.4785,25.4871,25.444,25.4785,1265675.0
2019-07-22 15:00:00,29.55,29.61,29.54,29.58,2097914.0,25.4785,25.5302,25.4699,25.5044,2097914.0
2019-07-22 15:30:00,29.58,29.59,29.53,29.56,3652838.0,25.5044,25.513,25.4613,25.4871,3652838.0
2019-07-23 09:30:00,29.75,30.09,29.7,30.05,11289036.0,25.6509,25.9441,25.6078,25.9096,11289036.0
2019-07-23 10:00:00,30.04,30.15,29.96,30.08,5394497.0,25.901,25.9958,25.832,25.9355,5394497.0
2019-07-23 10:30:00,30.09,30.24,30.06,30.24,5933367.0,25.9441,26.0734,25.9182,26.0734,5933367.0
2019-07-23 11:00:00,30.24,30.25,30.17,30.21,4890693.0,26.0734,26.082,26.0131,26.0476,4890693.0
2019-07-23 11:30:00,30.21,30.23,30.16,30.21,2748956.0,26.0476,26.0648,26.0044,26.0476,2748956.0
2019-07-23 12:00:00,30.21,30.22,30.16,30.19,1922813.0,26.0476,26.0562,26.0044,26.0303,1922813.0
2019-07-23 12:30:00,30.19,30.21,30.11,30.14,1939560.0,26.0303,26.0476,25.9613,25.9872,1939560.0
2019-07-23 13:00:00,30.14,30.15,30.11,30.14,1378986.0,25.9872,25.9958,25.9613,25.9872,1378986.0
2019-07-23 13:30:00,30.15,30.2,30.13,30.19,2184422.0,25.9958,26.0389,25.9786,26.0303,2184422.0
2019-07-23 14:00:00,30.19,30.2,30.15,30.18,1358545.0,26.0303,26.0389,25.9958,26.0217,1358545.0
2019-07-23 14:30:00,30.18,30.19,30.15,30.19,2241707.0,26.0217,26.0303,25.9958,26.0303,2241707.0
2019-07-23 15:00:00,30.18,30.23,30.16,30.2,3803748.0,26.0217,26.0648,26.0044,26.0389,3803748.0
2019-07-23 15:30:00,30.21,30.28,30.2,30.26,9656614.0,26.0476,26.1079,26.0389,26.0907,9656614.0
2019-07-24 09:30:00,30.07,30.4,30.04,30.34,7161678.0,25.9268,26.2114,25.901,26.1596,7161678.0
2019-07-24 10:00:00,30.33,30.53,30.29,30.53,6022212.0,26.151,26.3235,26.1165,26.3235,6022212.0
2019-07-24 10:30:00,30.53,30.66,30.52,30.63,4261108.0,26.3235,26.4356,26.3148,26.4097,4261108.0
2019-07-24 11:00:00,30.63,30.64,30.56,30.62,2719331.0,26.4097,26.4183,26.3493,26.4011,2719331.0
2019-07-24 11:30:00,30.62,30.62,30.53,30.58,2956627.0,26.4011,26.4011,26.3235,26.3666,2956627.0
2019-07-24 12:00:00,30.58,30.64,30.57,30.62,2442897.0,26.3666,26.4183,26.358,26.4011,2442897.0
2019-07-24 12:30:00,30.61,30.7,30.6,30.69,2980417.0,26.3924,26.47,26.3838,26.4614,2980417.0
2019-07-24 13:00:00,30.69,30.72,30.67,30.69,1552685.0,26.4614,26.4873,26.4442,26.4614,1552685.0
2019-07-24 13:30:00,30.69,30.71,30.63,30.66,1701831.0,26.4614,26.4787,26.4097,26.4356,1701831.0
2019-07-24 14:00:00,30.66,30.73,30.65,30.72,1967308.0,26.4356,26.4959,26.4269,26.4873,1967308.0
2019-07-24 14:30:00,30.71,30.73,30.68,30.72,1856463.0,26.4787,26.4959,26.4528,26.4873,1856463.0
2019-07-24 15:00:00,30.72,30.73,30.65,30.69,2399978.0,26.4873,26.4959,26.4269,26.4614,2399978.0
2019-07-24 15:30:00,30.69,30.75,30.65,30.68,6840158.0,26.4614,26.5132,26.4269,26.4528,6840158.0
2019-07-25 09:30:00,30.74,30.89,30.58,30.61,8647598.0,26.5045,26.6339,26.3666,26.3924,8647598.0
2019-07-25 10:00:00,30.61,30.63,30.47,30.52,3757374.0,26.3924,26.4097,26.2717,26.3148,3757374.0
2019-07-25 10:30:00,30.53,30.56,30.46,30.47,2529158.0,26.3235,26.3493,26.2631,26.2717,2529158.0
2019-07-25 11:00:00,30.47,30.63,30.47,30.59,2509169.0,26.2717,26.4097,26.2717,26.3752,2509169.0
2019-07-25 11:30:00,30.58,30.59,30.27,30.34,3490329.0,26.3666,26.3752,26.0993,26.1596,3490329.0
2019-07-25 12:00:00,30.34,30.38,30.29,30.33,2430287.0,26.1596,26.1941,26.1165,26.151,2430287.0
2019-07-25 12:30:00,30.33,30.38,30.26,30.31,2086973.0,26.151,26.1941,26.0907,26.1338,2086973.0
2019-07-25 13:00:00,30.31,30.36,30.28,30.34,1370848.0,26.1338,26.1769,26.1079,26.1596,1370848.0
2019-07-25 13:30:00,30.34,30.38,30.3,30.3,1084651.0,26.1596,26.1941,26.1252,26.1252,1084651.0
2019-07-25 14:00:00,30.31,30.37,30.3,30.34,1320074.0,26.1338,26.1855,26.1252,26.1596,1320074.0
2019-07-25 14:30:00,30.33,30.34,30.25,30.28,1248973.0,26.151,26.1596,26.082,26.1079,1248973.0
2019-07-25 15:00:00,30.27,30.31,30.21,30.31,2192676.0,26.0993,26.1338,26.0476,26.1338,2192676.0
2019-07-25 15:30:00,30.3,30.37,30.28,30.34,4719184.0,26.1252,26.1855,26.1079,26.1596,4719184.0
2019-07-26 09:30:00,30.57,30.63,30.45,30.57,5316256.0,26.358,26.4097,26.2545,26.358,5316256.0
2019-07-26 10:00:00,30.57,30.57,30.46,30.46,2623059.0,26.358,26.358,26.2631,26.2631,2623059.0
2019-07-26 10:30:00,30.46,30.59,30.42,30.59,2381279.0,26.2631,26.3752,26.2286,26.3752,2381279.0
2019-07-26 11:00:00,30.58,30.78,30.56,30.77,3703375.0,26.3666,26.539,26.3493,26.5304,3703375.0
2019-07-26 11:30:00,30.76,30.84,30.7,30.81,2955850.0,26.5218,26.5908,26.47,26.5649,2955850.0
2019-07-26 12:00:00,30.81,30.84,30.76,30.81,1983483.0,26.5649,26.5908,26.5218,26.5649,1983483.0
2019-07-26 12:30:00,30.81,30.82,30.79,30.81,1899331.0,26.5649,26.5735,26.5476,26.5649,1899331.0
2019-07-26 13:00:00,30.82,30.85,30.79,30.85,2078207.0,26.5735,26.5994,26.5476,26.5994,2078207.0
2019-07-26 13:30:00,30.85,30.99,30.84,30.98,3819462.0,26.5994,26.7201,26.5908,26.7115,3819462.0
2019-07-26 14:00:00,30.98,30.98,30.83,30.87,3309245.0,26.7115,26.7115,26.5821,26.6166,3309245.0
2019-07-26 14:30:00,30.88,30.89,30.83,30.85,1812323.0,26.6252,26.6339,26.5821,26.5994,1812323.0
2019-07-26 15:00:00,30.85,30.86,30.8,30.82,1681359.0,26.5994,26.608,26.5563,26.5735,1681359.0
2019-07-26 15:30:00,30.82,30.86,30.76,30.77,5427436.0,26.5735,26.608,26.5218,26.5304,5427436.0
2019-07-29 09:30:00,30.72,30.85,30.6,30.81,4482674.0,26.4873,26.5994,26.3838,26.5649,4482674.0
2019-07-29 10:00:00,30.82,30.82,30.69,30.73,2828798.0,26.5735,26.5735,26.4614,26.4959,2828798.0
2019-07-29 10:30:00,30.73,30.8,30.65,30.8,2430180.0,26.4959,26.5563,26.4269,26.5563,2430180.0
2019-07-29 11:00:00,30.8,30.81,30.74,30.76,3044941.0,26.5563,26.5649,26.5045,26.5218,3044941.0
2019-07-29 11:30:00,30.76,30.81,30.73,30.8,1782080.0,26.5218,26.5649,26.4959,26.5563,1782080.0
2019-07-29 12:00:00,30.8,30.8,30.69,30.73,2029805.0,26.5563,26.5563,26.4614,26.4959,2029805.0
2019-07-29 12:30:00,30.73,30.74,30.69,30.74,916492.0,26.4959,26.5045,26.4614,26.5045,916492.0
2019-07-29 13:00:00,30.74,30.76,30.68,30.69,891539.0,26.5045,26.5218,26.4528,26.4614,891539.0
2019-07-29 13:30:00,30.69,30.73,30.65,30.66,1528102.0,26.4614,26.4959,26.4269,26.4356,1528102.0
2019-07-29 14:00:00,30.66,30.68,30.61,30.65,1640496.0,26.4356,26.4528,26.3924,26.4269,1640496.0
2019-07-29 14:30:00,30.66,30.66,30.6,30.62,1681058.0,26.4356,26.4356,26.3838,26.4011,1681058.0
2019-07-29 15:00:00,30.62,30.63,30.52,30.55,3723771.0,26.4011,26.4097,26.3148,26.3407,3723771.0
2019-07-29 15:30:00,30.55,30.55,30.49,30.51,5002506.0,26.3407,26.3407,26.289,26.3062,5002506.0
2019-07-30 09:30:00,30.21,30.47,30.15,30.41,3622175.0,26.0476,26.2717,25.9958,26.22,3622175.0
2019-07-30 10:00:00,30.41,30.48,30.27,30.27,3222532.0,26.22,26.2804,26.0993,26.0993,3222532.0
2019-07-30 10:30:00,30.27,30.49,30.26,30.48,2016178.0,26.0993,26.289,26.0907,26.2804,2016178.0
2019-07-30 11:00:00,30.48,30.53,30.46,30.49,1459056.0,26.2804,26.3235,26.2631,26.289,1459056.0
2019-07-30 11:30:00,30.49,30.62,30.48,30.6,2894574.0,26.289,26.4011,26.2804,26.3838,2894574.0
2019-07-30 12:00:00,30.6,30.64,30.59,30.61,1448745.0,26.3838,26.4183,26.3752,26.3924,1448745.0
2019-07-30 12:30:00,30.61,30.63,30.56,30.57,1386153.0,26.3924,26.4097,26.3493,26.358,1386153.0
2019-07-30 13:00:00,30.58,30.65,30.57,30.65,1227987.0,26.3666,26.4269,26.358,26.4269,1227987.0
2019-07-30 13:30:00,30.65,30.69,30.61,30.66,877404.0,26.4269,26.4614,26.3924,26.4356,877404.0
2019-07-30 14:00:00,30.66,30.79,30.65,30.77,2442348.0,26.4356,26.5476,26.4269,26.5304,2442348.0
2019-07-30 14:30:00,30.78,30.8,30.76,30.78,2192381.0,26.539,26.5563,26.5218,26.539,2192381.0
2019-07-30 15:00:00,30.78,30.84,30.76,30.84,2858438.0,26.539,26.5908,26.5218,26.5908,2858438.0
2019-07-30 15:30:00,30.84,30.9,30.82,30.89,6720358.0,26.5908,26.6425,26.5735,26.6339,6720358.0
2019-07-31 09:30:00,30.83,30.87,30.69,30.72,3750637.0,26.5821,26.6166,26.4614,26.4873,3750637.0
2019-07-31 10:00:00,30.72,30.73,30.6,30.63,3684607.0,26.4873,26.4959,26.3838,26.4097,3684607.0
2019-07-31 10:30:00,30.63,30.77,30.59,30.72,2302754.0,26.4097,26.5304,26.3752,26.4873,2302754.0
2019-07-31 11:00:00,30.73,30.88,30.72,30.86,2583910.0,26.4959,26.6252,26.4873,26.608,2583910.0
2019-07-31 11:30:00,30.87,30.89,30.82,30.89,2044880.0,26.6166,26.6339,26.5735,26.6339,2044880.0
2019-07-31 12:00:00,30.89,30.93,30.85,30.87,1503996.0,26.6339,26.6684,26.5994,26.6166,1503996.0
2019-07-31 12:30:00,30.87,30.89,30.8,30.85,1558797.0,26.6166,26.6339,26.5563,26.5994,1558797.0
2019-07-31 13:00:00,30.85,30.93,30.84,30.91,1665228.0,26.5994,26.6684,26.5908,26.6511,1665228.0
2019-07-31 13:30:00,30.91,30.95,30.87,30.93,2878759.0,26.6511,26.6856,26.6166,26.6684,2878759.0
2019-07-31 14:00:00,30.92,31.06,30.63,30.65,7955249.0,26.6597,26.7804,26.4097,26.4269,7955249.0
2019-07-31 14:30:00,30.64,30.9,30.64,30.72,8216921.0,26.4183,26.6425,26.4183,26.4873,8216921.0
2019-07-31 15:00:00,30.71,30.92,30.66,30.91,7012843.0,26.4787,26.6597,26.4356,26.6511,7012843.0
2019-07-31 15:30:00,30.91,30.93,30.65,30.67,8381006.0,26.6511,26.6684,26.4269,26.4442,8381006.0
2019-08-01 09:30:00,30.55,31.07,30.48,31.07,7172878.0,26.3407,26.7891,26.2804,26.7891,7172878.0
2019-08-01 10:00:00,31.06,31.07,30.9,30.93,4032365.0,26.7804,26.7891,26.6425,26.6684,4032365.0
2019-08-01 10:30:00,30.92,30.97,30.76,30.76,4041572.0,26.6597,26.7028,26.5218,26.5218,4041572.0
2019-08-01 11:00:00,30.77,30.89,30.76,30.88,3672936.0,26.5304,26.6339,26.5218,26.6252,3672936.0
2019-08-01 11:30:00,30.87,30.89,30.74,30.74,2802248.0,26.6166,26.6339,26.5045,26.5045,2802248.0
2019-08-01 12:00:00,30.74,30.78,30.61,30.62,2439481.0,26.5045,26.539,26.3924,26.4011,2439481.0
2019-08-01 12:30:00,30.63,30.65,30.52,30.55,2273147.0,26.4097,26.4269,26.3148,26.3407,2273147.0
2019-08-01 13:00:00,30.54,30.57,30.18,30.21,3494083.0,26.3321,26.358,26.0217,26.0476,3494083.0
2019-08-01 13:30:00,30.21,30.27,29.41,29.71,11691814.0,26.0476,26.0993,25.3578,25.6164,11691814.0
2019-08-01 14:00:00,29.71,29.77,29.44,29.53,6771232.0,25.6164,25.6682,25.3837,25.4613,6771232.0
2019-08-01 14:30:00,29.52,29.72,29.45,29.64,4700105.0,25.4526,25.6251,25.3923,25.5561,4700105.0
2019-08-01 15:00:00,29.64,29.68,29.51,29.58,4660824.0,25.5561,25.5906,25.444,25.5044,4660824.0
2019-08-01 15:30:00,29.59,29.64,29.36,29.48,11132919.0,25.513,25.5561,25.3147,25.4181,11132919.0
2019-08-02 09:30:00,29.36,29.47,29.12,29.24,7672889.0,25.3147,25.4095,25.1077,25.2112,7672889.0
2019-08-02 10:00:00,29.24,29.24,29.02,29.15,6427147.0,25.2112,25.2112,25.0215,25.1336,6427147.0
2019-08-02 10:30:00,29.15,29.15,28.91,28.92,4598940.0,25.1336,25.1336,24.9267,24.9353,4598940.0
2019-08-02 11:00:00,28.93,29.27,28.92,29.16,5395094.0,24.9439,25.2371,24.9353,25.1422,5395094.0
2019-08-02 11:30:00,29.15,29.23,29.06,29.2,2917568.0,25.1336,25.2026,25.056,25.1767,2917568.0
2019-08-02 12:00:00,29.2,29.31,29.18,29.27,2281216.0,25.1767,25.2716,25.1595,25.2371,2281216.0
2019-08-02 12:30:00,29.27,29.28,29.11,29.11,2425703.0,25.2371,25.2457,25.0991,25.0991,2425703.0
2019-08-02 13:00:00,29.11,29.15,29.06,29.08,2062626.0,25.0991,25.1336,25.056,25.0733,2062626.0
2019-08-02 13:30:00,29.07,29.18,29.05,29.16,1789366.0,25.0646,25.1595,25.0474,25.1422,1789366.0
2019-08-02 14:00:00,29.16,29.32,29.13,29.26,2606482.0,25.1422,25.2802,25.1164,25.2285,2606482.0
2019-08-02 14:30:00,29.27,29.33,29.23,29.29,2142430.0,25.2371,25.2888,25.2026,25.2543,2142430.0
2019-08-02 15:00:00,29.3,29.38,29.22,29.35,2516156.0,25.2629,25.3319,25.194,25.3061,2516156.0
2019-08-02 15:30:00,29.36,29.5,29.28,29.38,9058987.0,25.3147,25.4354,25.2457,25.3319,9058987.0
2019-08-05 09:30:00,28.53,28.64,28.14,28.27,11243140.0,24.599,24.6939,24.2628,24.3749,11243140.0
2019-08-05 10:00:00,28.27,28.4,28.1,28.3,6434104.0,24.3749,24.4869,24.2283,24.4007,6434104.0
2019-08-05 10:30:00,28.3,28.31,28.04,28.11,7354657.0,24.4007,24.4093,24.1765,24.2369,7354657.0
2019-08-05 11:00:00,28.11,28.2,28.03,28.12,4592350.0,24.2369,24.3145,24.1679,24.2455,4592350.0
2019-08-05 11:30:00,28.13,28.17,28.01,28.03,3953627.0,24.2541,24.2886,24.1507,24.1679,3953627.0
2019-08-05 12:00:00,28.02,28.12,27.96,27.98,5171545.0,24.1593,24.2455,24.1076,24.1248,5171545.0
2019-08-05 12:30:00,27.98,28.0,27.78,27.79,5064811.0,24.1248,24.1421,23.9524,23.961,5064811.0
2019-08-05 13:00:00,27.78,27.92,27.77,27.82,5930863.0,23.9524,24.0731,23.9437,23.9869,5930863.0
2019-08-05 13:30:00,27.81,27.95,27.77,27.84,4025084.0,23.9782,24.0989,23.9437,24.0041,4025084.0
2019-08-05 14:00:00,27.84,27.9,27.8,27.82,3281768.0,24.0041,24.0558,23.9696,23.9869,3281768.0
2019-08-05 14:30:00,27.81,27.93,27.79,27.81,4653518.0,23.9782,24.0817,23.961,23.9782,4653518.0
2019-08-05 15:00:00,27.81,28.01,27.71,27.96,6186578.0,23.9782,24.1507,23.892,24.1076,6186578.0
2019-08-05 15:30:00,27.96,28.16,27.89,28.07,12514127.0,24.1076,24.28,24.0472,24.2024,12514127.0
2019-08-06 09:30:00,28.43,28.43,27.94,27.99,7746354.0,24.5128,24.5128,24.0903,24.1334,7746354.0
2019-08-06 10:00:00,27.99,28.1,27.88,27.94,5075102.0,24.1334,24.2283,24.0386,24.0903,5075102.0
2019-08-06 10:30:00,27.94,28.0,27.84,27.92,4661615.0,24.0903,24.1421,24.0041,24.0731,4661615.0
2019-08-06 11:00:00,27.93,27.93,27.69,27.8,5547577.0,24.0817,24.0817,23.8748,23.9696,5547577.0
2019-08-06 11:30:00,27.81,27.9,27.76,27.89,5359660.0,23.9782,24.0558,23.9351,24.0472,5359660.0
2019-08-06 12:00:00,27.89,27.91,27.81,27.83,2898417.0,24.0472,24.0645,23.9782,23.9955,2898417.0
2019-08-06 12:30:00,27.83,27.88,27.8,27.81,2189080.0,23.9955,24.0386,23.9696,23.9782,2189080.0
2019-08-06 13:00:00,27.8,27.9,27.8,27.88,3411911.0,23.9696,24.0558,23.9696,24.0386,3411911.0
2019-08-06 13:30:00,27.88,28.09,27.85,28.07,3122931.0,24.0386,24.2197,24.0127,24.2024,3122931.0
2019-08-06 14:00:00,28.08,28.24,27.99,28.2,3627839.0,24.211,24.349,24.1334,24.3145,3627839.0
2019-08-06 14:30:00,28.2,28.3,28.17,28.26,3026946.0,24.3145,24.4007,24.2886,24.3662,3026946.0
2019-08-06 15:00:00,28.26,28.41,28.23,28.38,3928185.0,24.3662,24.4956,24.3404,24.4697,3928185.0
2019-08-06 15:30:00,28.38,28.49,28.34,28.43,6867412.0,24.4697,24.5645,24.4352,24.5128,6867412.0
2019-08-07 09:30:00,27.61,27.62,27.12,27.35,13246835.0,23.8058,23.8144,23.3833,23.5816,13246835.0
2019-08-07 10:00:00,27.35,27.45,27.18,27.21,8305004.0,23.5816,23.6678,23.435,23.4609,8305004.0
2019-08-07 10:30:00,27.2,27.54,27.18,27.49,7879433.0,23.4523,23.7454,23.435,23.7023,7879433.0
2019-08-07 11:00:00,27.49,27.52,27.37,27.43,3821400.0,23.7023,23.7282,23.5989,23.6506,3821400.0
2019-08-07 11:30:00,27.44,27.47,27.32,27.39,2405974.0,23.6592,23.6851,23.5558,23.6161,2405974.0
2019-08-07 12:00:00,27.39,27.43,27.33,27.41,2314130.0,23.6161,23.6506,23.5644,23.6334,2314130.0
2019-08-07 12:30:00,27.4,27.49,27.38,27.47,2293795.0,23.6247,23.7023,23.6075,23.6851,2293795.0
2019-08-07 13:00:00,27.46,27.57,27.44,27.54,3148648.0,23.6765,23.7713,23.6592,23.7454,3148648.0
2019-08-07 13:30:00,27.53,27.71,27.53,27.6,3042246.0,23.7368,23.892,23.7368,23.7972,3042246.0
2019-08-07 14:00:00,27.6,27.74,27.52,27.62,6268335.0,23.7972,23.9179,23.7282,23.8144,6268335.0
2019-08-07 14:30:00,27.62,27.7,27.55,27.68,3149521.0,23.8144,23.8834,23.7541,23.8662,3149521.0
2019-08-07 15:00:00,27.68,27.78,27.56,27.78,3697075.0,23.8662,23.9524,23.7627,23.9524,3697075.0
2019-08-07 15:30:00,27.78,27.93,27.77,27.89,8676426.0,23.9524,24.0817,23.9437,24.0472,8676426.0
2019-08-08 09:30:00,28.11,28.29,28.07,28.17,6796975.0,24.2369,24.3921,24.2024,24.2886,6796975.0
2019-08-08 10:00:00,28.18,28.24,28.12,28.21,3366014.0,24.2973,24.349,24.2455,24.3231,3366014.0
2019-08-08 10:30:00,28.21,28.4,28.21,28.37,3610912.0,24.3231,24.4869,24.3231,24.4611,3610912.0
2019-08-08 11:00:00,28.37,28.41,28.3,28.36,3449701.0,24.4611,24.4956,24.4007,24.4525,3449701.0
2019-08-08 11:30:00,28.35,28.47,28.34,28.43,3080638.0,24.4438,24.5473,24.4352,24.5128,3080638.0
2019-08-08 12:00:00,28.43,28.47,28.4,28.45,2160165.0,24.5128,24.5473,24.4869,24.5301,2160165.0
2019-08-08 12:30:00,28.45,28.49,28.4,28.43,2543352.0,24.5301,24.5645,24.4869,24.5128,2543352.0
2019-08-08 13:00:00,28.43,28.45,28.34,28.37,1762805.0,24.5128,24.5301,24.4352,24.4611,1762805.0
2019-08-08 13:30:00,28.38,28.48,28.37,28.46,1830225.0,24.4697,24.5559,24.4611,24.5387,1830225.0
2019-08-08 14:00:00,28.45,28.46,28.35,28.4,1766660.0,24.5301,24.5387,24.4438,24.4869,1766660.0
2019-08-08 14:30:00,28.4,28.46,28.32,28.41,1918940.0,24.4869,24.5387,24.418,24.4956,1918940.0
2019-08-08 15:00:00,28.41,28.45,28.33,28.35,2774594.0,24.4956,24.5301,24.4266,24.4438,2774594.0
2019-08-08 15:30:00,28.35,28.48,28.34,28.4,9104932.0,24.4438,24.5559,24.4352,24.4869,9104932.0
2019-08-09 09:30:00,28.26,28.3,28.1,28.23,4272693.0,24.3662,24.4007,24.2283,24.3404,4272693.0
2019-08-09 10:00:00,28.22,28.28,28.05,28.05,3888115.0,24.3317,24.3835,24.1852,24.1852,3888115.0
2019-08-09 10:30:00,28.05,28.16,27.97,28.11,5037778.0,24.1852,24.28,24.1162,24.2369,5037778.0
2019-08-09 11:00:00,28.1,28.13,28.02,28.03,4491001.0,24.2283,24.2541,24.1593,24.1679,4491001.0
2019-08-09 11:30:00,28.02,28.15,27.98,28.1,3197691.0,24.1593,24.2714,24.1248,24.2283,3197691.0
2019-08-09 12:00:00,28.09,28.15,28.04,28.05,1591056.0,24.2197,24.2714,24.1765,24.1852,1591056.0
2019-08-09 12:30:00,28.04,28.25,28.01,28.17,2835821.0,24.1765,24.3576,24.1507,24.2886,2835821.0
2019-08-09 13:00:00,28.17,28.25,28.16,28.25,1775308.0,24.2886,24.3576,24.28,24.3576,1775308.0
2019-08-09 13:30:00,28.25,28.31,28.24,28.27,2565229.0,24.3576,24.4093,24.349,24.3749,2565229.0
2019-08-09 14:00:00,28.27,28.33,28.21,28.32,3765180.0,24.3749,24.4266,24.3231,24.418,3765180.0
2019-08-09 14:30:00,28.32,28.37,28.31,28.37,2890852.0,24.418,24.4611,24.4093,24.4611,2890852.0
2019-08-09 15:00:00,28.36,28.5,28.36,28.45,4143632.0,24.4525,24.5732,24.4525,24.5301,4143632.0
2019-08-09 15:30:00,28.45,28.52,28.32,28.34,7284739.0,24.5301,24.5904,24.418,24.4352,7284739.0
2019-08-12 09:30:00,27.83,27.85,27.46,27.52,9846924.0,23.9955,24.0127,23.6765,23.7282,9846924.0
2019-08-12 10:00:00,27.52,27.69,27.49,27.67,4641580.0,23.7282,23.8748,23.7023,23.8575,4641580.0
2019-08-12 10:30:00,27.67,27.72,27.56,27.64,4043951.0,23.8575,23.9006,23.7627,23.8317,4043951.0
2019-08-12 11:00:00,27.64,27.71,27.56,27.66,3611803.0,23.8317,23.892,23.7627,23.8489,3611803.0
2019-08-12 11:30:00,27.66,27.72,27.6,27.68,2257709.0,23.8489,23.9006,23.7972,23.8662,2257709.0
2019-08-12 12:00:00,27.67,27.77,27.64,27.77,1670483.0,23.8575,23.9437,23.8317,23.9437,1670483.0
2019-08-12 12:30:00,27.77,27.78,27.69,27.76,2121950.0,23.9437,23.9524,23.8748,23.9351,2121950.0
2019-08-12 13:00:00,27.75,27.76,27.66,27.66,2069143.0,23.9265,23.9351,23.8489,23.8489,2069143.0
2019-08-12 13:30:00,27.66,27.69,27.6,27.67,2424475.0,23.8489,23.8748,23.7972,23.8575,2424475.0
2019-08-12 14:00:00,27.66,27.71,27.65,27.67,2058054.0,23.8489,23.892,23.8403,23.8575,2058054.0
2019-08-12 14:30:00,27.66,27.68,27.55,27.61,2808601.0,23.8489,23.8662,23.7541,23.8058,2808601.0
2019-08-12 15:00:00,27.61,27.66,27.58,27.63,1718663.0,23.8058,23.8489,23.7799,23.823,1718663.0
2019-08-12 15:30:00,27.62,27.66,27.59,27.63,1967529.0,23.8144,23.8489,23.7886,23.823,1967529.0
2019-08-13 09:30:00,27.57,28.19,27.38,28.16,13078120.0,23.7713,24.3059,23.6075,24.28,13078120.0
2019-08-13 10:00:00,28.16,28.21,28.0,28.2,7759394.0,24.28,24.3231,24.1421,24.3145,7759394.0
2019-08-13 10:30:00,28.21,28.25,28.04,28.06,5182559.0,24.3231,24.3576,24.1765,24.1938,5182559.0
2019-08-13 11:00:00,28.05,28.13,27.91,27.95,5151450.0,24.1852,24.2541,24.0645,24.0989,5151450.0
2019-08-13 11:30:00,27.95,28.08,27.91,28.03,4157267.0,24.0989,24.211,24.0645,24.1679,4157267.0
2019-08-13 12:00:00,28.03,28.09,27.95,28.03,2514997.0,24.1679,24.2197,24.0989,24.1679,2514997.0
2019-08-13 12:30:00,28.04,28.05,27.96,27.99,2660622.0,24.1765,24.1852,24.1076,24.1334,2660622.0
2019-08-13 13:00:00,27.99,28.06,27.89,27.92,4021880.0,24.1334,24.1938,24.0472,24.0731,4021880.0
2019-08-13 13:30:00,27.92,27.94,27.8,27.85,4247446.0,24.0731,24.0903,23.9696,24.0127,4247446.0
2019-08-13 14:00:00,27.85,27.87,27.75,27.81,4177999.0,24.0127,24.03,23.9265,23.9782,4177999.0
2019-08-13 14:30:00,27.82,27.9,27.79,27.8,2288998.0,23.9869,24.0558,23.961,23.9696,2288998.0
2019-08-13 15:00:00,27.79,27.81,27.73,27.79,3265064.0,23.961,23.9782,23.9093,23.961,3265064.0
2019-08-13 15:30:00,27.79,27.8,27.67,27.73,6119219.0,23.961,23.9696,23.8575,23.9093,6119219.0
2019-08-14 09:30:00,26.94,27.08,26.73,27.01,14831692.0,23.2281,23.3488,23.047,23.2885,14831692.0
2019-08-14 10:00:00,27.01,27.04,26.83,26.94,8112214.0,23.2885,23.3143,23.1333,23.2281,8112214.0
2019-08-14 10:30:00,26.94,26.95,26.61,26.64,7911543.0,23.2281,23.2367,22.9436,22.9694,7911543.0
2019-08-14 11:00:00,26.64,26.65,26.49,26.53,8047235.0,22.9694,22.9781,22.8401,22.8746,8047235.0
2019-08-14 11:30:00,26.53,26.59,26.44,26.54,5368356.0,22.8746,22.9263,22.797,22.8832,5368356.0
2019-08-14 12:00:00,26.53,26.55,26.45,26.48,4312925.0,22.8746,22.8918,22.8056,22.8315,4312925.0
2019-08-14 12:30:00,26.48,26.54,26.34,26.36,4486163.0,22.8315,22.8832,22.7108,22.728,4486163.0
2019-08-14 13:00:00,26.36,26.44,26.29,26.43,5655935.0,22.728,22.797,22.6677,22.7884,5655935.0
2019-08-14 13:30:00,26.43,26.46,26.34,26.37,3920081.0,22.7884,22.8142,22.7108,22.7366,3920081.0
2019-08-14 14:00:00,26.36,26.39,26.3,26.38,3925424.0,22.728,22.7539,22.6763,22.7453,3925424.0
2019-08-14 14:30:00,26.38,26.4,26.28,26.35,3946207.0,22.7453,22.7625,22.659,22.7194,3946207.0
2019-08-14 15:00:00,26.34,26.51,26.31,26.44,5825197.0,22.7108,22.8574,22.6849,22.797,5825197.0
2019-08-14 15:30:00,26.44,26.5,26.35,26.42,14123564.0,22.797,22.8487,22.7194,22.7798,14123564.0
2019-08-15 09:30:00,26.58,26.84,26.45,26.69,8473869.0,22.9177,23.1419,22.8056,23.0126,8473869.0
2019-08-15 10:00:00,26.68,26.72,26.48,26.48,4672805.0,23.0039,23.0384,22.8315,22.8315,4672805.0
2019-08-15 10:30:00,26.49,26.57,26.42,26.46,5101291.0,22.8401,22.9091,22.7798,22.8142,5101291.0
2019-08-15 11:00:00,26.46,26.48,26.36,26.47,5027719.0,22.8142,22.8315,22.728,22.8229,5027719.0
2019-08-15 11:30:00,26.47,26.56,26.45,26.54,3184564.0,22.8229,22.9005,22.8056,22.8832,3184564.0
2019-08-15 12:00:00,26.54,26.66,26.52,26.53,4326685.0,22.8832,22.9867,22.866,22.8746,4326685.0
2019-08-15 12:30:00,26.53,26.58,26.49,26.53,2672320.0,22.8746,22.9177,22.8401,22.8746,2672320.0
2019-08-15 13:00:00,26.53,26.56,26.43,26.46,2101692.0,22.8746,22.9005,22.7884,22.8142,2101692.0
2019-08-15 13:30:00,26.45,26.48,26.25,26.27,4482078.0,22.8056,22.8315,22.6332,22.6504,4482078.0
2019-08-15 14:00:00,26.26,26.38,26.24,26.33,4552882.0,22.6418,22.7453,22.6246,22.7022,4552882.0
2019-08-15 14:30:00,26.33,26.35,26.25,26.29,3628788.0,22.7022,22.7194,22.6332,22.6677,3628788.0
2019-08-15 15:00:00,26.3,26.4,26.26,26.27,4315654.0,22.6763,22.7625,22.6418,22.6504,4315654.0
2019-08-15 15:30:00,26.27,26.31,26.21,26.25,9879152.0,22.6504,22.6849,22.5987,22.6332,9879152.0
2019-08-16 09:30:00,26.53,26.56,26.44,26.48,6216965.0,22.8746,22.9005,22.797,22.8315,6216965.0
2019-08-16 10:00:00,26.48,26.64,26.45,26.56,5520267.0,22.8315,22.9694,22.8056,22.9005,5520267.0
2019-08-16 10:30:00,26.56,26.92,26.56,26.88,8251490.0,22.9005,23.2109,22.9005,23.1764,8251490.0
2019-08-16 11:00:00,26.89,26.94,26.79,26.91,4019851.0,23.185,23.2281,23.0988,23.2022,4019851.0
2019-08-16 11:30:00,26.91,27.11,26.89,27.04,5634508.0,23.2022,23.3747,23.185,23.3143,5634508.0
2019-08-16 12:00:00,27.05,27.06,26.98,26.98,3046622.0,23.323,23.3316,23.2626,23.2626,3046622.0
2019-08-16 12:30:00,26.98,27.03,26.96,26.99,1711990.0,23.2626,23.3057,23.2454,23.2712,1711990.0
2019-08-16 13:00:00,26.99,27.03,26.95,27.02,1626643.0,23.2712,23.3057,23.2367,23.2971,1626643.0
2019-08-16 13:30:00,27.03,27.05,27.0,27.0,1830467.0,23.3057,23.323,23.2798,23.2798,1830467.0
2019-08-16 14:00:00,27.01,27.04,27.0,27.02,2326976.0,23.2885,23.3143,23.2798,23.2971,2326976.0
2019-08-16 14:30:00,27.03,27.03,26.97,26.99,3328621.0,23.3057,23.3057,23.254,23.2712,3328621.0
2019-08-16 15:00:00,26.98,27.1,26.98,27.07,3803736.0,23.2626,23.3661,23.2626,23.3402,3803736.0
2019-08-16 15:30:00,27.07,27.12,27.01,27.05,9762723.0,23.3402,23.3833,23.2885,23.323,9762723.0
2019-08-19 09:30:00,27.66,27.7,27.38,27.44,5901420.0,23.8489,23.8834,23.6075,23.6592,5901420.0
2019-08-19 10:00:00,27.44,27.46,27.14,27.22,4929024.0,23.6592,23.6765,23.4006,23.4695,4929024.0
2019-08-19 10:30:00,27.21,27.27,27.17,27.17,3274720.0,23.4609,23.5126,23.4264,23.4264,3274720.0
2019-08-19 11:00:00,27.17,27.32,27.17,27.3,3259395.0,23.4264,23.5558,23.4264,23.5385,3259395.0
2019-08-19 11:30:00,27.29,27.33,27.25,27.28,1887933.0,23.5299,23.5644,23.4954,23.5213,1887933.0
2019-08-19 12:00:00,27.28,27.28,27.19,27.21,2439626.0,23.5213,23.5213,23.4437,23.4609,2439626.0
2019-08-19 12:30:00,27.21,27.26,27.18,27.23,1886415.0,23.4609,23.504,23.435,23.4782,1886415.0
2019-08-19 13:00:00,27.22,27.32,27.22,27.28,1846675.0,23.4695,23.5558,23.4695,23.5213,1846675.0
2019-08-19 13:30:00,27.28,27.29,27.21,27.21,1821803.0,23.5213,23.5299,23.4609,23.4609,1821803.0
2019-08-19 14:00:00,27.21,27.29,27.19,27.28,2084987.0,23.4609,23.5299,23.4437,23.5213,2084987.0
2019-08-19 14:30:00,27.28,27.29,27.23,27.27,2050635.0,23.5213,23.5299,23.4782,23.5126,2050635.0
2019-08-19 15:00:00,27.27,27.28,27.22,27.25,2105945.0,23.5126,23.5213,23.4695,23.4954,2105945.0
2019-08-19 15:30:00,27.24,27.31,27.23,27.26,5713701.0,23.4868,23.5471,23.4782,23.504,5713701.0
2019-08-20 09:30:00,27.02,27.06,26.83,26.92,6444866.0,23.2971,23.3316,23.1333,23.2109,6444866.0
2019-08-20 10:00:00,26.92,26.95,26.82,26.87,5111145.0,23.2109,23.2367,23.1246,23.1678,5111145.0
2019-08-20 10:30:00,26.87,26.96,26.8,26.95,4144999.0,23.1678,23.2454,23.1074,23.2367,4144999.0
2019-08-20 11:00:00,26.96,27.0,26.92,26.95,3016391.0,23.2454,23.2798,23.2109,23.2367,3016391.0
2019-08-20 11:30:00,26.94,26.95,26.84,26.88,2775369.0,23.2281,23.2367,23.1419,23.1764,2775369.0
2019-08-20 12:00:00,26.89,26.9,26.85,26.88,2296186.0,23.185,23.1936,23.1505,23.1764,2296186.0
2019-08-20 12:30:00,26.88,26.89,26.81,26.85,2162113.0,23.1764,23.185,23.116,23.1505,2162113.0
2019-08-20 13:00:00,26.84,26.88,26.82,26.84,1694678.0,23.1419,23.1764,23.1246,23.1419,1694678.0
2019-08-20 13:30:00,26.84,26.84,26.77,26.84,2144664.0,23.1419,23.1419,23.0815,23.1419,2144664.0
2019-08-20 14:00:00,26.83,26.84,26.73,26.74,2227191.0,23.1333,23.1419,23.047,23.0557,2227191.0
2019-08-20 14:30:00,26.74,26.82,26.72,26.77,1675122.0,23.0557,23.1246,23.0384,23.0815,1675122.0
2019-08-20 15:00:00,26.78,26.8,26.71,26.8,2081215.0,23.0902,23.1074,23.0298,23.1074,2081215.0
2019-08-20 15:30:00,26.8,26.82,26.7,26.72,5727722.0,23.1074,23.1246,23.0212,23.0384,5727722.0
2019-08-21 09:30:00,26.93,27.04,26.8,26.85,5618958.0,23.2195,23.3143,23.1074,23.1505,5618958.0
2019-08-21 10:00:00,26.85,26.88,26.79,26.87,3854075.0,23.1505,23.1764,23.0988,23.1678,3854075.0
2019-08-21 10:30:00,26.86,26.9,26.82,26.89,2794303.0,23.1591,23.1936,23.1246,23.185,2794303.0
2019-08-21 11:00:00,26.89,26.94,26.85,26.89,2738608.0,23.185,23.2281,23.1505,23.185,2738608.0
2019-08-21 11:30:00,26.89,26.93,26.85,26.93,2455844.0,23.185,23.2195,23.1505,23.2195,2455844.0
2019-08-21 12:00:00,26.93,26.98,26.89,26.96,2635092.0,23.2195,23.2626,23.185,23.2454,2635092.0
2019-08-21 12:30:00,26.96,27.02,26.94,27.01,2120233.0,23.2454,23.2971,23.2281,23.2885,2120233.0
2019-08-21 13:00:00,27.01,27.04,27.0,27.03,1716632.0,23.2885,23.3143,23.2798,23.3057,1716632.0
2019-08-21 13:30:00,27.03,27.04,26.98,27.0,1901938.0,23.3057,23.3143,23.2626,23.2798,1901938.0
2019-08-21 14:00:00,26.99,27.08,26.96,27.0,4858619.0,23.2712,23.3488,23.2454,23.2798,4858619.0
2019-08-21 14:30:00,27.01,27.01,26.89,26.91,2584535.0,23.2885,23.2885,23.185,23.2022,2584535.0
2019-08-21 15:00:00,26.92,27.02,26.9,27.02,3214602.0,23.2109,23.2971,23.1936,23.2971,3214602.0
2019-08-21 15:30:00,27.01,27.02,26.91,26.94,5683517.0,23.2885,23.2971,23.2022,23.2281,5683517.0
2019-08-22 09:30:00,27.09,27.27,27.03,27.14,5794445.0,23.3574,23.5126,23.3057,23.4006,5794445.0
2019-08-22 10:00:00,27.14,27.14,27.02,27.03,4494851.0,23.4006,23.4006,23.2971,23.3057,4494851.0
2019-08-22 10:30:00,27.03,27.12,26.96,27.05,5291060.0,23.3057,23.3833,23.2454,23.323,5291060.0
2019-08-22 11:00:00,27.05,27.18,27.05,27.1,4072781.0,23.323,23.435,23.323,23.3661,4072781.0
2019-08-22 11:30:00,27.1,27.16,27.06,27.11,1913517.0,23.3661,23.4178,23.3316,23.3747,1913517.0
2019-08-22 12:00:00,27.11,27.22,27.1,27.15,1934026.0,23.3747,23.4695,23.3661,23.4092,1934026.0
2019-08-22 12:30:00,27.15,27.25,27.14,27.19,1920072.0,23.4092,23.4954,23.4006,23.4437,1920072.0
2019-08-22 13:00:00,27.19,27.26,27.18,27.24,2348406.0,23.4437,23.504,23.435,23.4868,2348406.0
2019-08-22 13:30:00,27.24,27.3,27.22,27.26,2329987.0,23.4868,23.5385,23.4695,23.504,2329987.0
2019-08-22 14:00:00,27.27,27.29,27.16,27.18,2240773.0,23.5126,23.5299,23.4178,23.435,2240773.0
2019-08-22 14:30:00,27.18,27.24,27.17,27.23,1754099.0,23.435,23.4868,23.4264,23.4782,1754099.0
2019-08-22 15:00:00,27.23,27.24,27.16,27.21,2190224.0,23.4782,23.4868,23.4178,23.4609,2190224.0
2019-08-22 15:30:00,27.21,27.29,27.18,27.19,5504857.0,23.4609,23.5299,23.435,23.4437,5504857.0
2019-08-23 09:30:00,26.95,27.12,26.86,27.1,5450391.0,23.2367,23.3833,23.1591,23.3661,5450391.0
2019-08-23 10:00:00,27.11,27.21,27.01,27.03,4639951.0,23.3747,23.4609,23.2885,23.3057,4639951.0
2019-08-23 10:30:00,27.03,27.22,27.01,27.04,4483825.0,23.3057,23.4695,23.2885,23.3143,4483825.0
2019-08-23 11:00:00,27.05,27.07,26.8,26.87,13332093.0,23.323,23.3402,23.1074,23.1678,13332093.0
2019-08-23 11:30:00,26.88,26.93,26.77,26.82,8337090.0,23.1764,23.2195,23.0815,23.1246,8337090.0
2019-08-23 12:00:00,26.82,26.91,26.79,26.83,4404807.0,23.1246,23.2022,23.0988,23.1333,4404807.0
2019-08-23 12:30:00,26.84,26.91,26.71,26.77,3686234.0,23.1419,23.2022,23.0298,23.0815,3686234.0
2019-08-23 13:00:00,26.76,26.85,26.62,26.63,5009851.0,23.0729,23.1505,22.9522,22.9608,5009851.0
2019-08-23 13:30:00,26.63,26.71,26.61,26.7,2913805.0,22.9608,23.0298,22.9436,23.0212,2913805.0
2019-08-23 14:00:00,26.7,26.71,26.61,26.63,1781338.0,23.0212,23.0298,22.9436,22.9608,1781338.0
2019-08-23 14:30:00,26.64,26.67,26.52,26.57,2937000.0,22.9694,22.9953,22.866,22.9091,2937000.0
2019-08-23 15:00:00,26.57,26.62,26.51,26.52,3534689.0,22.9091,22.9522,22.8574,22.866,3534689.0
2019-08-23 15:30:00,26.53,26.54,26.26,26.47,10552010.0,22.8746,22.8832,22.6418,22.8229,10552010.0
2019-08-26 09:30:00,26.7,26.75,26.53,26.6,4266940.0,23.0212,23.0643,22.8746,22.935,4266940.0
2019-08-26 10:00:00,26.59,26.66,26.49,26.58,4186982.0,22.9263,22.9867,22.8401,22.9177,4186982.0
2019-08-26 10:30:00,26.58,26.6,26.5,26.57,2460327.0,22.9177,22.935,22.8487,22.9091,2460327.0
2019-08-26 11:00:00,26.57,26.64,26.54,26.55,3439940.0,22.9091,22.9694,22.8832,22.8918,3439940.0
2019-08-26 11:30:00,26.54,26.6,26.52,26.54,2186467.0,22.8832,22.935,22.866,22.8832,2186467.0
2019-08-26 12:00:00,26.55,26.7,26.54,26.69,2748750.0,22.8918,23.0212,22.8832,23.0126,2748750.0
2019-08-26 12:30:00,26.69,26.72,26.66,26.71,2038187.0,23.0126,23.0384,22.9867,23.0298,2038187.0
2019-08-26 13:00:00,26.71,26.78,26.7,26.75,1709199.0,23.0298,23.0902,23.0212,23.0643,1709199.0
2019-08-26 13:30:00,26.74,26.76,26.72,26.74,1440079.0,23.0557,23.0729,23.0384,23.0557,1440079.0
2019-08-26 14:00:00,26.75,26.75,26.68,26.68,1791627.0,23.0643,23.0643,23.0039,23.0039,1791627.0
2019-08-26 14:30:00,26.69,26.75,26.68,26.73,1537499.0,23.0126,23.0643,23.0039,23.047,1537499.0
2019-08-26 15:00:00,26.73,26.8,26.73,26.76,2497360.0,23.047,23.1074,23.047,23.0729,2497360.0
2019-08-26 15:30:00,26.76,26.8,26.69,26.8,5281597.0,23.0729,23.1074,23.0126,23.1074,5281597.0
2019-08-27 09:30:00,26.86,26.9,26.55,26.6,4707733.0,23.1591,23.1936,22.8918,22.935,4707733.0
2019-08-27 10:00:00,26.6,26.63,26.49,26.51,5195866.0,22.935,22.9608,22.8401,22.8574,5195866.0
2019-08-27 10:30:00,26.51,26.62,26.47,26.47,5232548.0,22.8574,22.9522,22.8229,22.8229,5232548.0
2019-08-27 11:00:00,26.48,26.56,26.41,26.44,2885663.0,22.8315,22.9005,22.7711,22.797,2885663.0
2019-08-27 11:30:00,26.43,26.53,26.42,26.42,2612205.0,22.7884,22.8746,22.7798,22.7798,2612205.0
2019-08-27 12:00:00,26.42,26.47,26.4,26.43,2183238.0,22.7798,22.8229,22.7625,22.7884,2183238.0
2019-08-27 12:30:00,26.43,26.45,26.29,26.34,2382435.0,22.7884,22.8056,22.6677,22.7108,2382435.0
2019-08-27 13:00:00,26.34,26.41,26.31,26.4,2784158.0,22.7108,22.7711,22.6849,22.7625,2784158.0
2019-08-27 13:30:00,26.4,26.46,26.38,26.39,2147384.0,22.7625,22.8142,22.7453,22.7539,2147384.0
2019-08-27 14:00:00,26.39,26.43,26.31,26.33,2565872.0,22.7539,22.7884,22.6849,22.7022,2565872.0
2019-08-27 14:30:00,26.33,26.44,26.28,26.43,2551806.0,22.7022,22.797,22.659,22.7884,2551806.0
2019-08-27 15:00:00,26.42,26.49,26.39,26.41,3209513.0,22.7798,22.8401,22.7539,22.7711,3209513.0
2019-08-27 15:30:00,26.42,26.55,26.38,26.45,6264715.0,22.7798,22.8918,22.7453,22.8056,6264715.0
2019-08-28 09:30:00,26.22,26.65,26.21,26.64,4259680.0,22.6073,22.9781,22.5987,22.9694,4259680.0
2019-08-28 10:00:00,26.64,26.68,26.47,26.58,3859487.0,22.9694,23.0039,22.8229,22.9177,3859487.0
2019-08-28 10:30:00,26.58,26.76,26.57,26.73,3492802.0,22.9177,23.0729,22.9091,23.047,3492802.0
2019-08-28 11:00:00,26.72,26.8,26.66,26.79,2580055.0,23.0384,23.1074,22.9867,23.0988,2580055.0
2019-08-28 11:30:00,26.8,26.93,26.77,26.84,2856774.0,23.1074,23.2195,23.0815,23.1419,2856774.0
2019-08-28 12:00:00,26.84,26.93,26.82,26.91,2581600.0,23.1419,23.2195,23.1246,23.2022,2581600.0
2019-08-28 12:30:00,26.91,26.97,26.9,26.96,3171491.0,23.2022,23.254,23.1936,23.2454,3171491.0
2019-08-28 13:00:00,26.96,27.0,26.92,26.97,3678025.0,23.2454,23.2798,23.2109,23.254,3678025.0
2019-08-28 13:30:00,26.98,27.07,26.96,27.05,2325104.0,23.2626,23.3402,23.2454,23.323,2325104.0
2019-08-28 14:00:00,27.05,27.08,26.99,27.02,1783381.0,23.323,23.3488,23.2712,23.2971,1783381.0
2019-08-28 14:30:00,27.02,27.03,26.93,26.95,1887838.0,23.2971,23.3057,23.2195,23.2367,1887838.0
2019-08-28 15:00:00,26.95,26.96,26.84,26.84,2234890.0,23.2367,23.2454,23.1419,23.1419,2234890.0
2019-08-28 15:30:00,26.85,26.9,26.81,26.86,5693017.0,23.1505,23.1936,23.116,23.1591,5693017.0
2019-08-29 09:30:00,27.0,27.24,26.92,27.05,8831036.0,23.2798,23.4868,23.2109,23.323,8831036.0
2019-08-29 10:00:00,27.05,27.17,27.0,27.12,4095583.0,23.323,23.4264,23.2798,23.3833,4095583.0
2019-08-29 10:30:00,27.12,27.24,27.02,27.24,3466591.0,23.3833,23.4868,23.2971,23.4868,3466591.0
2019-08-29 11:00:00,27.24,27.35,27.19,27.32,4097278.0,23.4868,23.5816,23.4437,23.5558,4097278.0
2019-08-29 11:30:00,27.32,27.34,27.26,27.28,2836884.0,23.5558,23.573,23.504,23.5213,2836884.0
2019-08-29 12:00:00,27.28,27.29,27.23,27.23,1376781.0,23.5213,23.5299,23.4782,23.4782,1376781.0
2019-08-29 12:30:00,27.23,27.29,27.22,27.26,1408561.0,23.4782,23.5299,23.4695,23.504,1408561.0
2019-08-29 13:00:00,27.27,27.35,27.26,27.31,2293953.0,23.5126,23.5816,23.504,23.5471,2293953.0
2019-08-29 13:30:00,27.32,27.39,27.29,27.37,2218168.0,23.5558,23.6161,23.5299,23.5989,2218168.0
2019-08-29 14:00:00,27.37,27.43,27.36,27.41,3377159.0,23.5989,23.6506,23.5902,23.6334,3377159.0
2019-08-29 14:30:00,27.4,27.45,27.38,27.39,2427664.0,23.6247,23.6678,23.6075,23.6161,2427664.0
2019-08-29 15:00:00,27.39,27.41,27.34,27.36,2976756.0,23.6161,23.6334,23.573,23.5902,2976756.0
2019-08-29 15:30:00,27.36,27.44,27.3,27.35,7208248.0,23.5902,23.6592,23.5385,23.5816,7208248.0
2019-08-30 09:30:00,27.5,27.57,27.41,27.56,5206616.0,23.711,23.7713,23.6334,23.7627,5206616.0
2019-08-30 10:00:00,27.55,27.69,27.52,27.53,3756764.0,23.7541,23.8748,23.7282,23.7368,3756764.0
2019-08-30 10:30:00,27.53,27.62,27.5,27.5,2450506.0,23.7368,23.8144,23.711,23.711,2450506.0
2019-08-30 11:00:00,27.5,27.52,27.35,27.42,2883470.0,23.711,23.7282,23.5816,23.642,2883470.0
2019-08-30 11:30:00,27.42,27.55,27.42,27.51,1596988.0,23.642,23.7541,23.642,23.7196,1596988.0
2019-08-30 12:00:00,27.51,27.56,27.48,27.55,1754878.0,23.7196,23.7627,23.6937,23.7541,1754878.0
2019-08-30 12:30:00,27.55,27.63,27.53,27.62,1357382.0,23.7541,23.823,23.7368,23.8144,1357382.0
2019-08-30 13:00:00,27.62,27.63,27.55,27.56,1344807.0,23.8144,23.823,23.7541,23.7627,1344807.0
2019-08-30 13:30:00,27.56,27.59,27.54,27.55,1294536.0,23.7627,23.7886,23.7454,23.7541,1294536.0
2019-08-30 14:00:00,27.55,27.59,27.54,27.58,1303936.0,23.7541,23.7886,23.7454,23.7799,1303936.0
2019-08-30 14:30:00,27.58,27.58,27.47,27.47,1941339.0,23.7799,23.7799,23.6851,23.6851,1941339.0
2019-08-30 15:00:00,27.48,27.52,27.41,27.5,3099444.0,23.6937,23.7282,23.6334,23.711,3099444.0
2019-08-30 15:30:00,27.49,27.55,27.47,27.49,5994178.0,23.7023,23.7541,23.6851,23.7023,5994178.0
2019-09-03 09:30:00,27.21,27.23,27.01,27.05,7188111.0,23.4609,23.4782,23.2885,23.323,7188111.0
2019-09-03 10:00:00,27.05,27.06,26.61,26.77,8060254.0,23.323,23.3316,22.9436,23.0815,8060254.0
2019-09-03 10:30:00,26.76,26.81,26.66,26.8,3787504.0,23.0729,23.116,22.9867,23.1074,3787504.0
2019-09-03 11:00:00,26.81,26.81,26.67,26.76,3316070.0,23.116,23.116,22.9953,23.0729,3316070.0
2019-09-03 11:30:00,26.76,26.86,26.73,26.77,2205967.0,23.0729,23.1591,23.047,23.0815,2205967.0
2019-09-03 12:00:00,26.76,26.79,26.72,26.77,2304473.0,23.0729,23.0988,23.0384,23.0815,2304473.0
2019-09-03 12:30:00,26.77,26.8,26.72,26.74,1908447.0,23.0815,23.1074,23.0384,23.0557,1908447.0
2019-09-03 13:00:00,26.74,26.82,26.74,26.79,1496241.0,23.0557,23.1246,23.0557,23.0988,1496241.0
2019-09-03 13:30:00,26.78,26.86,26.74,26.86,2050338.0,23.0902,23.1591,23.0557,23.1591,2050338.0
2019-09-03 14:00:00,26.85,26.96,26.85,26.96,2190742.0,23.1505,23.2454,23.1505,23.2454,2190742.0
2019-09-03 14:30:00,26.95,27.02,26.94,26.99,1814787.0,23.2367,23.2971,23.2281,23.2712,1814787.0
2019-09-03 15:00:00,27.0,27.09,26.98,27.09,2794323.0,23.2798,23.3574,23.2626,23.3574,2794323.0
2019-09-03 15:30:00,27.09,27.13,26.97,27.05,5805423.0,23.3574,23.3919,23.254,23.323,5805423.0
2019-09-04 09:30:00,27.32,27.39,27.16,27.23,4704575.0,23.5558,23.6161,23.4178,23.4782,4704575.0
2019-09-04 10:00:00,27.22,27.37,27.22,27.35,3956606.0,23.4695,23.5989,23.4695,23.5816,3956606.0
2019-09-04 10:30:00,27.34,27.38,27.3,27.33,2459692.0,23.573,23.6075,23.5385,23.5644,2459692.0
2019-09-04 11:00:00,27.34,27.38,27.3,27.37,1968562.0,23.573,23.6075,23.5385,23.5989,1968562.0
2019-09-04 11:30:00,27.37,27.42,27.33,27.37,2408621.0,23.5989,23.642,23.5644,23.5989,2408621.0
2019-09-04 12:00:00,27.37,27.39,27.31,27.33,1298822.0,23.5989,23.6161,23.5471,23.5644,1298822.0
2019-09-04 12:30:00,27.33,27.36,27.3,27.32,2214661.0,23.5644,23.5902,23.5385,23.5558,2214661.0
2019-09-04 13:00:00,27.32,27.33,27.27,27.33,1842183.0,23.5558,23.5644,23.5126,23.5644,1842183.0
2019-09-04 13:30:00,27.33,27.33,27.25,27.27,1572790.0,23.5644,23.5644,23.4954,23.5126,1572790.0
2019-09-04 14:00:00,27.28,27.36,27.27,27.35,1787059.0,23.5213,23.5902,23.5126,23.5816,1787059.0
2019-09-04 14:30:00,27.34,27.43,27.33,27.43,1880555.0,23.573,23.6506,23.5644,23.6506,1880555.0
2019-09-04 15:00:00,27.43,27.54,27.42,27.54,3223353.0,23.6506,23.7454,23.642,23.7454,3223353.0
2019-09-04 15:30:00,27.54,27.58,27.47,27.49,6021362.0,23.7454,23.7799,23.6851,23.7023,6021362.0
2019-09-05 09:30:00,27.85,28.25,27.8,28.09,11687813.0,24.1664,24.5135,24.123,24.3747,11687813.0
2019-09-05 10:00:00,28.15,28.38,28.08,28.38,7732498.0,24.4268,24.6263,24.366,24.6263,7732498.0
2019-09-05 10:30:00,28.38,28.43,28.21,28.23,6102548.0,24.6263,24.6697,24.4788,24.4962,6102548.0
2019-09-05 11:00:00,28.23,28.29,28.19,28.26,3357843.0,24.4962,24.5482,24.4615,24.5222,3357843.0
2019-09-05 11:30:00,28.25,28.31,28.21,28.28,2819790.0,24.5135,24.5656,24.4788,24.5396,2819790.0
2019-09-05 12:00:00,28.27,28.28,28.18,28.19,2441441.0,24.5309,24.5396,24.4528,24.4615,2441441.0
2019-09-05 12:30:00,28.18,28.24,28.17,28.19,1785401.0,24.4528,24.5049,24.4441,24.4615,1785401.0
2019-09-05 13:00:00,28.19,28.21,28.08,28.17,2607386.0,24.4615,24.4788,24.366,24.4441,2607386.0
2019-09-05 13:30:00,28.17,28.2,28.13,28.18,1863142.0,24.4441,24.4701,24.4094,24.4528,1863142.0
2019-09-05 14:00:00,28.18,28.25,28.17,28.24,2598850.0,24.4528,24.5135,24.4441,24.5049,2598850.0
2019-09-05 14:30:00,28.24,28.24,28.17,28.21,2822677.0,24.5049,24.5049,24.4441,24.4788,2822677.0
2019-09-05 15:00:00,28.21,28.26,28.17,28.26,3122783.0,24.4788,24.5222,24.4441,24.5222,3122783.0
2019-09-05 15:30:00,28.26,28.29,28.11,28.13,7846630.0,24.5222,24.5482,24.392,24.4094,7846630.0
2019-09-06 09:30:00,28.0,28.09,27.69,27.88,6885181.0,24.2966,24.3747,24.0276,24.1925,6885181.0
2019-09-06 10:00:00,27.88,27.97,27.86,27.92,3969477.0,24.1925,24.2706,24.1751,24.2272,3969477.0
2019-09-06 10:30:00,27.92,27.96,27.81,27.82,3302732.0,24.2272,24.2619,24.1317,24.1404,3302732.0
2019-09-06 11:00:00,27.82,27.89,27.81,27.84,1944668.0,24.1404,24.2011,24.1317,24.1578,1944668.0
2019-09-06 11:30:00,27.84,27.85,27.8,27.83,1919190.0,24.1578,24.1664,24.123,24.1491,1919190.0
2019-09-06 12:00:00,27.83,27.91,27.82,27.88,2283424.0,24.1491,24.2185,24.1404,24.1925,2283424.0
2019-09-06 12:30:00,27.88,27.9,27.82,27.82,2706982.0,24.1925,24.2098,24.1404,24.1404,2706982.0
2019-09-06 13:00:00,27.82,27.85,27.76,27.76,2830847.0,24.1404,24.1664,24.0883,24.0883,2830847.0
2019-09-06 13:30:00,27.77,27.8,27.75,27.78,3131408.0,24.097,24.123,24.0797,24.1057,3131408.0
2019-09-06 14:00:00,27.78,27.78,27.73,27.74,2646697.0,24.1057,24.1057,24.0623,24.071,2646697.0
2019-09-06 14:30:00,27.75,27.77,27.6,27.62,4216509.0,24.0797,24.097,23.9495,23.9669,4216509.0
2019-09-06 15:00:00,27.62,27.73,27.57,27.71,4507039.0,23.9669,24.0623,23.9235,24.045,4507039.0
2019-09-06 15:30:00,27.71,27.74,27.63,27.72,7440279.0,24.045,24.071,23.9755,24.0536,7440279.0
2019-09-09 09:30:00,28.0,28.31,27.97,28.26,9341992.0,24.2966,24.5656,24.2706,24.5222,9341992.0
2019-09-09 10:00:00,28.27,28.49,28.23,28.42,7755034.0,24.5309,24.7218,24.4962,24.661,7755034.0
2019-09-09 10:30:00,28.42,28.53,28.34,28.51,4715281.0,24.661,24.7565,24.5916,24.7391,4715281.0
2019-09-09 11:00:00,28.51,28.6,28.47,28.58,3879311.0,24.7391,24.8172,24.7044,24.7999,3879311.0
2019-09-09 11:30:00,28.57,28.69,28.52,28.68,3429832.0,24.7912,24.8953,24.7478,24.8867,3429832.0
2019-09-09 12:00:00,28.68,28.7,28.51,28.52,4661469.0,24.8867,24.904,24.7391,24.7478,4661469.0
2019-09-09 12:30:00,28.53,28.58,28.47,28.57,3020106.0,24.7565,24.7999,24.7044,24.7912,3020106.0
2019-09-09 13:00:00,28.58,28.59,28.51,28.53,1832547.0,24.7999,24.8086,24.7391,24.7565,1832547.0
2019-09-09 13:30:00,28.53,28.59,28.5,28.58,2565366.0,24.7565,24.8086,24.7305,24.7999,2565366.0
2019-09-09 14:00:00,28.58,28.7,28.57,28.69,3127177.0,24.7999,24.904,24.7912,24.8953,3127177.0
2019-09-09 14:30:00,28.69,28.75,28.68,28.74,3445337.0,24.8953,24.9474,24.8867,24.9387,3445337.0
2019-09-09 15:00:00,28.75,28.85,28.73,28.84,3890915.0,24.9474,25.0342,24.93,25.0255,3890915.0
2019-09-09 15:30:00,28.84,28.85,28.59,28.64,9744178.0,25.0255,25.0342,24.8086,24.8519,9744178.0
2019-09-10 09:30:00,28.88,29.23,28.85,29.11,10674338.0,25.0602,25.3639,25.0342,25.2598,10674338.0
2019-09-10 10:00:00,29.11,29.17,28.9,29.05,8030636.0,25.2598,25.3118,25.0776,25.2077,8030636.0
2019-09-10 10:30:00,29.05,29.07,28.81,28.86,5075679.0,25.2077,25.2251,24.9995,25.0428,5075679.0
2019-09-10 11:00:00,28.85,28.98,28.83,28.96,2913074.0,25.0342,25.147,25.0168,25.1296,2913074.0
2019-09-10 11:30:00,28.95,29.18,28.95,29.1,4132902.0,25.1209,25.3205,25.1209,25.2511,4132902.0
2019-09-10 12:00:00,29.1,29.13,28.98,29.09,2896338.0,25.2511,25.2771,25.147,25.2424,2896338.0
2019-09-10 12:30:00,29.1,29.14,29.04,29.08,2716340.0,25.2511,25.2858,25.199,25.2338,2716340.0
2019-09-10 13:00:00,29.08,29.21,29.01,29.21,3891911.0,25.2338,25.3466,25.173,25.3466,3891911.0
2019-09-10 13:30:00,29.2,29.25,29.2,29.24,3472601.0,25.3379,25.3813,25.3379,25.3726,3472601.0
2019-09-10 14:00:00,29.24,29.31,29.22,29.29,2835215.0,25.3726,25.4333,25.3552,25.416,2835215.0
2019-09-10 14:30:00,29.29,29.33,29.22,29.29,3147815.0,25.416,25.4507,25.3552,25.416,3147815.0
2019-09-10 15:00:00,29.29,29.35,29.27,29.32,4260574.0,25.416,25.468,25.3986,25.442,4260574.0
2019-09-10 15:30:00,29.32,29.34,29.22,29.34,7810060.0,25.442,25.4594,25.3552,25.4594,7810060.0
2019-09-11 09:30:00,29.37,29.4,28.89,29.02,9191741.0,25.4854,25.5114,25.0689,25.1817,9191741.0
2019-09-11 10:00:00,29.02,29.2,29.0,29.14,4076483.0,25.1817,25.3379,25.1643,25.2858,4076483.0
2019-09-11 10:30:00,29.13,29.25,29.1,29.25,2629336.0,25.2771,25.3813,25.2511,25.3813,2629336.0
2019-09-11 11:00:00,29.25,29.32,29.17,29.29,3504086.0,25.3813,25.442,25.3118,25.416,3504086.0
2019-09-11 11:30:00,29.29,29.37,29.23,29.27,3538112.0,25.416,25.4854,25.3639,25.3986,3538112.0
2019-09-11 12:00:00,29.28,29.31,29.21,29.25,2007090.0,25.4073,25.4333,25.3466,25.3813,2007090.0
2019-09-11 12:30:00,29.25,29.35,29.24,29.33,2181704.0,25.3813,25.468,25.3726,25.4507,2181704.0
2019-09-11 13:00:00,29.34,29.4,29.33,29.38,1609347.0,25.4594,25.5114,25.4507,25.4941,1609347.0
2019-09-11 13:30:00,29.38,29.45,29.34,29.36,3535731.0,25.4941,25.5548,25.4594,25.4767,3535731.0
2019-09-11 14:00:00,29.36,29.41,29.31,29.33,2772054.0,25.4767,25.5201,25.4333,25.4507,2772054.0
2019-09-11 14:30:00,29.33,29.36,29.27,29.31,2750455.0,25.4507,25.4767,25.3986,25.4333,2750455.0
2019-09-11 15:00:00,29.31,29.38,29.31,29.35,2906296.0,25.4333,25.4941,25.4333,25.468,2906296.0
2019-09-11 15:30:00,29.36,29.47,29.35,29.46,7345966.0,25.4767,25.5722,25.468,25.5635,7345966.0
2019-09-12 09:30:00,29.22,29.23,28.98,29.07,9816929.0,25.3552,25.3639,25.147,25.2251,9816929.0
2019-09-12 10:00:00,29.07,29.35,28.91,29.28,10171778.0,25.2251,25.468,25.0862,25.4073,10171778.0
2019-09-12 10:30:00,29.28,29.34,29.04,29.05,5809262.0,25.4073,25.4594,25.199,25.2077,5809262.0
2019-09-12 11:00:00,29.05,29.27,28.98,29.24,4856325.0,25.2077,25.3986,25.147,25.3726,4856325.0
2019-09-12 11:30:00,29.24,29.5,29.23,29.49,3924161.0,25.3726,25.5982,25.3639,25.5895,3924161.0
2019-09-12 12:00:00,29.48,29.63,29.47,29.6,4205278.0,25.5808,25.711,25.5722,25.685,4205278.0
2019-09-12 12:30:00,29.61,29.74,29.59,29.73,3411959.0,25.6937,25.8065,25.6763,25.7978,3411959.0
2019-09-12 13:00:00,29.73,29.8,29.72,29.78,3352651.0,25.7978,25.8585,25.7891,25.8412,3352651.0
2019-09-12 13:30:00,29.77,29.79,29.68,29.73,2489695.0,25.8325,25.8498,25.7544,25.7978,2489695.0
2019-09-12 14:00:00,29.73,29.74,29.55,29.58,2621075.0,25.7978,25.8065,25.6416,25.6676,2621075.0
2019-09-12 14:30:00,29.58,29.74,29.55,29.72,3785028.0,25.6676,25.8065,25.6416,25.7891,3785028.0
2019-09-12 15:00:00,29.72,29.75,29.69,29.74,3586556.0,25.7891,25.8151,25.7631,25.8065,3586556.0
2019-09-12 15:30:00,29.73,29.78,29.66,29.68,7508121.0,25.7978,25.8412,25.737,25.7544,7508121.0
2019-09-13 09:30:00,30.0,30.23,29.87,29.89,14414021.0,26.0321,26.2316,25.9193,25.9366,14414021.0
2019-09-13 10:00:00,29.89,30.09,29.88,30.05,6571729.0,25.9366,26.1102,25.9279,26.0755,6571729.0
2019-09-13 10:30:00,30.05,30.17,30.04,30.1,5453050.0,26.0755,26.1796,26.0668,26.1188,5453050.0
2019-09-13 11:00:00,30.11,30.2,30.09,30.17,5126115.0,26.1275,26.2056,26.1102,26.1796,5126115.0
2019-09-13 11:30:00,30.16,30.29,30.15,30.27,4767347.0,26.1709,26.2837,26.1622,26.2664,4767347.0
2019-09-13 12:00:00,30.27,30.28,30.2,30.21,3361211.0,26.2664,26.275,26.2056,26.2143,3361211.0
2019-09-13 12:30:00,30.22,30.3,30.21,30.29,3056012.0,26.223,26.2924,26.2143,26.2837,3056012.0
2019-09-13 13:00:00,30.29,30.32,30.25,30.28,4160574.0,26.2837,26.3097,26.249,26.275,4160574.0
2019-09-13 13:30:00,30.28,30.28,30.17,30.2,3849285.0,26.275,26.275,26.1796,26.2056,3849285.0
2019-09-13 14:00:00,30.2,30.24,30.19,30.21,3209682.0,26.2056,26.2403,26.1969,26.2143,3209682.0
2019-09-13 14:30:00,30.22,30.23,30.14,30.17,2987137.0,26.223,26.2316,26.1536,26.1796,2987137.0
2019-09-13 15:00:00,30.17,30.19,30.08,30.18,4322100.0,26.1796,26.1969,26.1015,26.1883,4322100.0
2019-09-13 15:30:00,30.18,30.2,30.09,30.13,9286050.0,26.1883,26.2056,26.1102,26.1449,9286050.0
2019-09-16 09:30:00,29.68,30.17,29.64,30.12,7266147.0,25.7544,26.1796,25.7197,26.1362,7266147.0
2019-09-16 10:00:00,30.12,30.15,30.0,30.05,4027062.0,26.1362,26.1622,26.0321,26.0755,4027062.0
2019-09-16 10:30:00,30.06,30.09,29.99,30.07,3215947.0,26.0841,26.1102,26.0234,26.0928,3215947.0
2019-09-16 11:00:00,30.08,30.13,30.02,30.02,2473213.0,26.1015,26.1449,26.0494,26.0494,2473213.0
2019-09-16 11:30:00,30.02,30.08,29.95,29.99,2624427.0,26.0494,26.1015,25.9887,26.0234,2624427.0
2019-09-16 12:00:00,29.98,30.01,29.95,29.95,1638559.0,26.0147,26.0407,25.9887,25.9887,1638559.0
2019-09-16 12:30:00,29.95,30.0,29.91,29.99,2105902.0,25.9887,26.0321,25.954,26.0234,2105902.0
2019-09-16 13:00:00,29.98,30.04,29.97,30.03,1444661.0,26.0147,26.0668,26.006,26.0581,1444661.0
2019-09-16 13:30:00,30.03,30.07,29.99,30.04,1360591.0,26.0581,26.0928,26.0234,26.0668,1360591.0
2019-09-16 14:00:00,30.03,30.1,30.02,30.09,1680076.0,26.0581,26.1188,26.0494,26.1102,1680076.0
2019-09-16 14:30:00,30.09,30.14,30.06,30.1,2541315.0,26.1102,26.1536,26.0841,26.1188,2541315.0
2019-09-16 15:00:00,30.09,30.12,30.06,30.07,2161687.0,26.1102,26.1362,26.0841,26.0928,2161687.0
2019-09-16 15:30:00,30.06,30.15,30.04,30.12,4901348.0,26.0841,26.1622,26.0668,26.1362,4901348.0
2019-09-17 09:30:00,29.85,30.0,29.73,29.83,6584129.0,25.9019,26.0321,25.7978,25.8846,6584129.0
2019-09-17 10:00:00,29.84,29.86,29.59,29.63,5843836.0,25.8932,25.9106,25.6763,25.711,5843836.0
2019-09-17 10:30:00,29.63,29.76,29.63,29.68,3329201.0,25.711,25.8238,25.711,25.7544,3329201.0
2019-09-17 11:00:00,29.68,29.81,29.66,29.8,2066135.0,25.7544,25.8672,25.737,25.8585,2066135.0
2019-09-17 11:30:00,29.8,29.84,29.74,29.79,1948235.0,25.8585,25.8932,25.8065,25.8498,1948235.0
2019-09-17 12:00:00,29.79,29.8,29.71,29.75,1530624.0,25.8498,25.8585,25.7804,25.8151,1530624.0
2019-09-17 12:30:00,29.76,29.82,29.7,29.8,1322227.0,25.8238,25.8759,25.7717,25.8585,1322227.0
2019-09-17 13:00:00,29.8,29.89,29.79,29.87,1979309.0,25.8585,25.9366,25.8498,25.9193,1979309.0
2019-09-17 13:30:00,29.87,29.98,29.86,29.96,2773332.0,25.9193,26.0147,25.9106,25.9974,2773332.0
2019-09-17 14:00:00,29.96,30.0,29.94,29.98,2208595.0,25.9974,26.0321,25.98,26.0147,2208595.0
2019-09-17 14:30:00,29.98,30.02,29.95,29.96,2325194.0,26.0147,26.0494,25.9887,25.9974,2325194.0
2019-09-17 15:00:00,29.96,29.98,29.87,29.91,2658733.0,25.9974,26.0147,25.9193,25.954,2658733.0
2019-09-17 15:30:00,29.91,29.94,29.81,29.92,5845726.0,25.954,25.98,25.8672,25.9626,5845726.0
2019-09-18 09:30:00,29.77,29.85,29.58,29.75,6117214.0,25.8325,25.9019,25.6676,25.8151,6117214.0
2019-09-18 10:00:00,29.75,29.77,29.63,29.68,4968475.0,25.8151,25.8325,25.711,25.7544,4968475.0
2019-09-18 10:30:00,29.69,29.71,29.61,29.63,3065684.0,25.7631,25.7804,25.6937,25.711,3065684.0
2019-09-18 11:00:00,29.63,29.65,29.55,29.6,3811723.0,25.711,25.7284,25.6416,25.685,3811723.0
2019-09-18 11:30:00,29.59,29.67,29.56,29.67,2929207.0,25.6763,25.7457,25.6503,25.7457,2929207.0
2019-09-18 12:00:00,29.67,29.7,29.64,29.67,3013088.0,25.7457,25.7717,25.7197,25.7457,3013088.0
2019-09-18 12:30:00,29.67,29.78,29.66,29.7,3093322.0,25.7457,25.8412,25.737,25.7717,3093322.0
2019-09-18 13:00:00,29.71,29.71,29.61,29.62,2201720.0,25.7804,25.7804,25.6937,25.7023,2201720.0
2019-09-18 13:30:00,29.62,29.66,29.57,29.65,2018920.0,25.7023,25.737,25.6589,25.7284,2018920.0
2019-09-18 14:00:00,29.66,30.04,29.62,29.88,8173584.0,25.737,26.0668,25.7023,25.9279,8173584.0
2019-09-18 14:30:00,29.88,30.05,29.8,29.9,6331279.0,25.9279,26.0755,25.8585,25.9453,6331279.0
2019-09-18 15:00:00,29.9,30.09,29.89,30.07,5301278.0,25.9453,26.1102,25.9366,26.0928,5301278.0
2019-09-18 15:30:00,30.07,30.15,29.94,30.01,9067859.0,26.0928,26.1622,25.98,26.0407,9067859.0
2019-09-19 09:30:00,30.0,30.1,29.88,29.93,4043256.0,26.0321,26.1188,25.9279,25.9713,4043256.0
2019-09-19 10:00:00,29.94,30.0,29.82,29.88,3779070.0,25.98,26.0321,25.8759,25.9279,3779070.0
2019-09-19 10:30:00,29.88,29.99,29.87,29.93,3006559.0,25.9279,26.0234,25.9193,25.9713,3006559.0
2019-09-19 11:00:00,29.94,30.06,29.93,30.04,2829540.0,25.98,26.0841,25.9713,26.0668,2829540.0
2019-09-19 11:30:00,30.04,30.06,29.98,30.0,1652225.0,26.0668,26.0841,26.0147,26.0321,1652225.0
2019-09-19 12:00:00,30.0,30.02,29.9,29.91,2116025.0,26.0321,26.0494,25.9453,25.954,2116025.0
2019-09-19 12:30:00,29.91,30.01,29.9,29.99,2002360.0,25.954,26.0407,25.9453,26.0234,2002360.0
2019-09-19 13:00:00,29.99,30.06,29.98,30.05,1595794.0,26.0234,26.0841,26.0147,26.0755,1595794.0
2019-09-19 13:30:00,30.05,30.05,29.97,30.03,2191751.0,26.0755,26.0755,26.006,26.0581,2191751.0
2019-09-19 14:00:00,30.03,30.03,29.95,29.96,2269327.0,26.0581,26.0581,25.9887,25.9974,2269327.0
2019-09-19 14:30:00,29.95,29.97,29.88,29.88,2925145.0,25.9887,26.006,25.9279,25.9279,2925145.0
2019-09-19 15:00:00,29.88,29.91,29.81,29.81,2538431.0,25.9279,25.954,25.8672,25.8672,2538431.0
2019-09-19 15:30:00,29.82,29.9,29.75,29.8,5671875.0,25.8759,25.9453,25.8151,25.8585,5671875.0
2019-09-20 09:30:00,29.97,30.01,29.77,29.88,14140966.0,26.006,26.0407,25.8325,25.9279,14140966.0
2019-09-20 10:00:00,29.88,30.0,29.84,29.96,4064072.0,25.9279,26.0321,25.8932,25.9974,4064072.0
2019-09-20 10:30:00,29.97,30.05,29.96,29.99,2976163.0,26.006,26.0755,25.9974,26.0234,2976163.0
2019-09-20 11:00:00,29.99,30.03,29.91,30.01,3202041.0,26.0234,26.0581,25.954,26.0407,3202041.0
2019-09-20 11:30:00,30.01,30.08,29.98,30.04,3196036.0,26.0407,26.1015,26.0147,26.0668,3196036.0
2019-09-20 12:00:00,30.04,30.13,30.03,30.1,4104507.0,26.0668,26.1449,26.0581,26.1188,4104507.0
2019-09-20 12:30:00,30.09,30.1,30.0,30.03,2345011.0,26.1102,26.1188,26.0321,26.0581,2345011.0
2019-09-20 13:00:00,30.03,30.03,29.72,29.85,5976167.0,26.0581,26.0581,25.7891,25.9019,5976167.0
2019-09-20 13:30:00,29.86,29.86,29.71,29.78,2894382.0,25.9106,25.9106,25.7804,25.8412,2894382.0
2019-09-20 14:00:00,29.78,29.84,29.75,29.8,3907382.0,25.8412,25.8932,25.8151,25.8585,3907382.0
2019-09-20 14:30:00,29.8,29.89,29.79,29.85,2330468.0,25.8585,25.9366,25.8498,25.9019,2330468.0
2019-09-20 15:00:00,29.84,29.88,29.67,29.7,4193019.0,25.8932,25.9279,25.7457,25.7717,4193019.0
2019-09-20 15:30:00,29.7,29.79,29.57,29.57,15676454.0,25.7717,25.8498,25.6589,25.6589,15676454.0
2019-09-23 09:30:00,29.31,29.53,29.27,29.39,7192951.0,25.4333,25.6242,25.3986,25.5027,7192951.0
2019-09-23 10:00:00,29.39,29.4,29.17,29.24,5343757.0,25.5027,25.5114,25.3118,25.3726,5343757.0
2019-09-23 10:30:00,29.25,29.29,29.19,29.23,3470743.0,25.3813,25.416,25.3292,25.3639,3470743.0
2019-09-23 11:00:00,29.23,29.32,29.22,29.3,4170274.0,25.3639,25.442,25.3552,25.4247,4170274.0
2019-09-23 11:30:00,29.3,29.4,29.3,29.38,2781677.0,25.4247,25.5114,25.4247,25.4941,2781677.0
2019-09-23 12:00:00,29.37,29.45,29.35,29.45,1962599.0,25.4854,25.5548,25.468,25.5548,1962599.0
2019-09-23 12:30:00,29.45,29.49,29.41,29.45,1605710.0,25.5548,25.5895,25.5201,25.5548,1605710.0
2019-09-23 13:00:00,29.44,29.55,29.44,29.53,1428467.0,25.5461,25.6416,25.5461,25.6242,1428467.0
2019-09-23 13:30:00,29.54,29.61,29.53,29.6,1576589.0,25.6329,25.6937,25.6242,25.685,1576589.0
2019-09-23 14:00:00,29.6,29.6,29.52,29.55,1365484.0,25.685,25.685,25.6156,25.6416,1365484.0
2019-09-23 14:30:00,29.54,29.55,29.49,29.55,1131285.0,25.6329,25.6416,25.5895,25.6416,1131285.0
2019-09-23 15:00:00,29.54,29.62,29.54,29.59,1999476.0,25.6329,25.7023,25.6329,25.6763,1999476.0
2019-09-23 15:30:00,29.6,29.61,29.52,29.55,5005174.0,25.685,25.6937,25.6156,25.6416,5005174.0
2019-09-24 09:30:00,29.6,29.64,29.47,29.49,5668157.0,25.685,25.7197,25.5722,25.5895,5668157.0
2019-09-24 10:00:00,29.49,29.49,29.3,29.38,6830339.0,25.5895,25.5895,25.4247,25.4941,6830339.0
2019-09-24 10:30:00,29.38,29.44,29.31,29.32,3346711.0,25.4941,25.5461,25.4333,25.442,3346711.0
2019-09-24 11:00:00,29.32,29.32,29.18,29.21,2880291.0,25.442,25.442,25.3205,25.3466,2880291.0
2019-09-24 11:30:00,29.21,29.25,29.11,29.13,4352765.0,25.3466,25.3813,25.2598,25.2771,4352765.0
2019-09-24 12:00:00,29.12,29.2,29.02,29.06,2485095.0,25.2685,25.3379,25.1817,25.2164,2485095.0
2019-09-24 12:30:00,29.06,29.07,28.8,28.84,5280533.0,25.2164,25.2251,24.9908,25.0255,5280533.0
2019-09-24 13:00:00,28.83,28.9,28.74,28.75,5057282.0,25.0168,25.0776,24.9387,24.9474,5057282.0
2019-09-24 13:30:00,28.75,28.96,28.74,28.94,2750135.0,24.9474,25.1296,24.9387,25.1123,2750135.0
2019-09-24 14:00:00,28.93,29.07,28.78,29.01,3689966.0,25.1036,25.2251,24.9734,25.173,3689966.0
2019-09-24 14:30:00,29.0,29.03,28.85,28.86,2875586.0,25.1643,25.1904,25.0342,25.0428,2875586.0
2019-09-24 15:00:00,28.85,28.97,28.83,28.87,2335824.0,25.0342,25.1383,25.0168,25.0515,2335824.0
2019-09-24 15:30:00,28.87,28.94,28.81,28.94,7571050.0,25.0515,25.1123,24.9995,25.1123,7571050.0
2019-09-25 09:30:00,28.78,29.16,28.78,29.08,6663537.0,24.9734,25.3032,24.9734,25.2338,6663537.0
2019-09-25 10:00:00,29.08,29.16,28.94,29.16,4069154.0,25.2338,25.3032,25.1123,25.3032,4069154.0
2019-09-25 10:30:00,29.16,29.31,29.12,29.3,3941902.0,25.3032,25.4333,25.2685,25.4247,3941902.0
2019-09-25 11:00:00,29.3,29.36,29.24,29.32,3275876.0,25.4247,25.4767,25.3726,25.442,3275876.0
2019-09-25 11:30:00,29.31,29.38,29.29,29.34,1994759.0,25.4333,25.4941,25.416,25.4594,1994759.0
2019-09-25 12:00:00,29.34,29.41,29.29,29.33,2749860.0,25.4594,25.5201,25.416,25.4507,2749860.0
2019-09-25 12:30:00,29.33,29.37,29.23,29.25,2556964.0,25.4507,25.4854,25.3639,25.3813,2556964.0
2019-09-25 13:00:00,29.25,29.31,29.23,29.27,1587663.0,25.3813,25.4333,25.3639,25.3986,1587663.0
2019-09-25 13:30:00,29.28,29.34,29.26,29.33,1260534.0,25.4073,25.4594,25.3899,25.4507,1260534.0
2019-09-25 14:00:00,29.32,29.38,29.28,29.32,1817429.0,25.442,25.4941,25.4073,25.442,1817429.0
2019-09-25 14:30:00,29.32,29.32,29.26,29.28,1835409.0,25.442,25.442,25.3899,25.4073,1835409.0
2019-09-25 15:00:00,29.28,29.28,29.22,29.26,2177932.0,25.4073,25.4073,25.3552,25.3899,2177932.0
2019-09-25 15:30:00,29.26,29.32,29.25,29.27,4246039.0,25.3899,25.442,25.3813,25.3986,4246039.0
2019-09-26 09:30:00,29.21,29.24,29.07,29.23,4839001.0,25.3466,25.3726,25.2251,25.3639,4839001.0
2019-09-26 10:00:00,29.23,29.33,29.16,29.23,2550454.0,25.3639,25.4507,25.3032,25.3639,2550454.0
2019-09-26 10:30:00,29.23,29.28,29.15,29.19,2216833.0,25.3639,25.4073,25.2945,25.3292,2216833.0
2019-09-26 11:00:00,29.18,29.21,29.05,29.1,2164278.0,25.3205,25.3466,25.2077,25.2511,2164278.0
2019-09-26 11:30:00,29.09,29.18,29.07,29.14,1648053.0,25.2424,25.3205,25.2251,25.2858,1648053.0
2019-09-26 12:00:00,29.14,29.2,29.11,29.18,1729426.0,25.2858,25.3379,25.2598,25.3205,1729426.0
2019-09-26 12:30:00,29.18,29.25,29.17,29.21,1353850.0,25.3205,25.3813,25.3118,25.3466,1353850.0
2019-09-26 13:00:00,29.21,29.23,29.13,29.14,1429864.0,25.3466,25.3639,25.2771,25.2858,1429864.0
2019-09-26 13:30:00,29.14,29.26,29.13,29.25,1496107.0,25.2858,25.3899,25.2771,25.3813,1496107.0
2019-09-26 14:00:00,29.26,29.32,29.23,29.24,1703389.0,25.3899,25.442,25.3639,25.3726,1703389.0
2019-09-26 14:30:00,29.24,29.27,29.21,29.21,1314497.0,25.3726,25.3986,25.3466,25.3466,1314497.0
2019-09-26 15:00:00,29.21,29.27,29.19,29.23,2322541.0,25.3466,25.3986,25.3292,25.3639,2322541.0
2019-09-26 15:30:00,29.23,29.26,29.11,29.14,3934265.0,25.3639,25.3899,25.2598,25.2858,3934265.0
2019-09-27 09:30:00,29.41,29.71,29.39,29.57,7723450.0,25.5201,25.7804,25.5027,25.6589,7723450.0
2019-09-27 10:00:00,29.57,29.59,29.44,29.57,3440619.0,25.6589,25.6763,25.5461,25.6589,3440619.0
2019-09-27 10:30:00,29.57,29.6,29.5,29.58,2033119.0,25.6589,25.685,25.5982,25.6676,2033119.0
2019-09-27 11:00:00,29.58,29.58,29.48,29.57,1532636.0,25.6676,25.6676,25.5808,25.6589,1532636.0
2019-09-27 11:30:00,29.56,29.57,29.26,29.38,4146995.0,25.6503,25.6589,25.3899,25.4941,4146995.0
2019-09-27 12:00:00,29.38,29.38,29.28,29.32,1530261.0,25.4941,25.4941,25.4073,25.442,1530261.0
2019-09-27 12:30:00,29.32,29.36,29.26,29.28,1313630.0,25.442,25.4767,25.3899,25.4073,1313630.0
2019-09-27 13:00:00,29.27,29.36,29.22,29.35,1492904.0,25.3986,25.4767,25.3552,25.468,1492904.0
2019-09-27 13:30:00,29.34,29.36,29.25,29.35,1286307.0,25.4594,25.4767,25.3813,25.468,1286307.0
2019-09-27 14:00:00,29.35,29.38,29.3,29.33,1285460.0,25.468,25.4941,25.4247,25.4507,1285460.0
2019-09-27 14:30:00,29.32,29.33,29.21,29.23,2010240.0,25.442,25.4507,25.3466,25.3639,2010240.0
2019-09-27 15:00:00,29.24,29.36,29.21,29.31,2026943.0,25.3726,25.4767,25.3466,25.4333,2026943.0
2019-09-27 15:30:00,29.3,29.36,29.28,29.35,4800634.0,25.4247,25.4767,25.4073,25.468,4800634.0
2019-09-30 09:30:00,29.49,29.52,29.07,29.13,5156621.0,25.5895,25.6156,25.2251,25.2771,5156621.0
2019-09-30 10:00:00,29.13,29.3,29.1,29.24,3223581.0,25.2771,25.4247,25.2511,25.3726,3223581.0
2019-09-30 10:30:00,29.24,29.29,29.18,29.24,2986845.0,25.3726,25.416,25.3205,25.3726,2986845.0
2019-09-30 11:00:00,29.24,29.3,29.15,29.3,1945369.0,25.3726,25.4247,25.2945,25.4247,1945369.0
2019-09-30 11:30:00,29.29,29.32,29.22,29.26,1468709.0,25.416,25.442,25.3552,25.3899,1468709.0
2019-09-30 12:00:00,29.26,29.3,29.24,29.27,1550812.0,25.3899,25.4247,25.3726,25.3986,1550812.0
2019-09-30 12:30:00,29.27,29.3,29.23,29.27,1171526.0,25.3986,25.4247,25.3639,25.3986,1171526.0
2019-09-30 13:00:00,29.27,29.31,29.26,29.27,976935.0,25.3986,25.4333,25.3899,25.3986,976935.0
2019-09-30 13:30:00,29.27,29.32,29.24,29.24,1212070.0,25.3986,25.442,25.3726,25.3726,1212070.0
2019-09-30 14:00:00,29.24,29.31,29.22,29.25,2919245.0,25.3726,25.4333,25.3552,25.3813,2919245.0
2019-09-30 14:30:00,29.25,29.26,29.16,29.19,2111465.0,25.3813,25.3899,25.3032,25.3292,2111465.0
2019-09-30 15:00:00,29.19,29.28,29.17,29.26,1747542.0,25.3292,25.4073,25.3118,25.3899,1747542.0
2019-09-30 15:30:00,29.26,29.27,29.16,29.17,5552492.0,25.3899,25.3986,25.3032,25.3118,5552492.0
2019-10-01 09:30:00,29.44,29.51,29.34,29.48,4749807.0,25.5461,25.6069,25.4594,25.5808,4749807.0
2019-10-01 10:00:00,29.48,29.48,28.86,28.91,7926214.0,25.5808,25.5808,25.0428,25.0862,7926214.0
2019-10-01 10:30:00,28.92,29.0,28.8,28.82,3505748.0,25.0949,25.1643,24.9908,25.0081,3505748.0
2019-10-01 11:00:00,28.81,28.81,28.73,28.8,3203027.0,24.9995,24.9995,24.93,24.9908,3203027.0
2019-10-01 11:30:00,28.8,28.81,28.67,28.69,2164925.0,24.9908,24.9995,24.878,24.8953,2164925.0
2019-10-01 12:00:00,28.68,28.76,28.66,28.71,2341502.0,24.8867,24.9561,24.8693,24.9127,2341502.0
2019-10-01 12:30:00,28.71,28.77,28.63,28.64,1952607.0,24.9127,24.9648,24.8433,24.8519,1952607.0
2019-10-01 13:00:00,28.64,28.65,28.53,28.59,2183707.0,24.8519,24.8606,24.7565,24.8086,2183707.0
2019-10-01 13:30:00,28.6,28.62,28.49,28.51,2080719.0,24.8172,24.8346,24.7218,24.7391,2080719.0
2019-10-01 14:00:00,28.51,28.55,28.45,28.5,2292691.0,24.7391,24.7739,24.6871,24.7305,2292691.0
2019-10-01 14:30:00,28.5,28.61,28.48,28.49,1849135.0,24.7305,24.8259,24.7131,24.7218,1849135.0
2019-10-01 15:00:00,28.5,28.59,28.48,28.55,2839854.0,24.7305,24.8086,24.7131,24.7739,2839854.0
2019-10-01 15:30:00,28.54,28.54,28.41,28.44,6075129.0,24.7652,24.7652,24.6524,24.6784,6075129.0
2019-10-02 09:30:00,28.2,28.21,27.87,28.1,7879773.0,24.4701,24.4788,24.1838,24.3834,7879773.0
2019-10-02 10:00:00,28.1,28.3,28.06,28.15,4837324.0,24.3834,24.5569,24.3487,24.4268,4837324.0
2019-10-02 10:30:00,28.14,28.15,27.96,28.01,4580261.0,24.4181,24.4268,24.2619,24.3053,4580261.0
2019-10-02 11:00:00,28.01,28.11,27.98,28.0,2652426.0,24.3053,24.392,24.2792,24.2966,2652426.0
2019-10-02 11:30:00,28.0,28.01,27.91,27.96,2903188.0,24.2966,24.3053,24.2185,24.2619,2903188.0
2019-10-02 12:00:00,27.97,28.01,27.9,27.95,1764914.0,24.2706,24.3053,24.2098,24.2532,1764914.0
2019-10-02 12:30:00,27.95,27.96,27.85,27.92,1805233.0,24.2532,24.2619,24.1664,24.2272,1805233.0
2019-10-02 13:00:00,27.92,28.05,27.89,28.04,2146884.0,24.2272,24.34,24.2011,24.3313,2146884.0
2019-10-02 13:30:00,28.04,28.04,27.92,27.96,1782679.0,24.3313,24.3313,24.2272,24.2619,1782679.0
2019-10-02 14:00:00,27.96,28.02,27.91,27.98,1831366.0,24.2619,24.314,24.2185,24.2792,1831366.0
2019-10-02 14:30:00,27.97,28.03,27.94,27.97,2788101.0,24.2706,24.3226,24.2445,24.2706,2788101.0
2019-10-02 15:00:00,27.97,28.0,27.9,27.95,3091930.0,24.2706,24.2966,24.2098,24.2532,3091930.0
2019-10-02 15:30:00,27.94,27.98,27.81,27.85,6993157.0,24.2445,24.2792,24.1317,24.1664,6993157.0
2019-10-03 09:30:00,27.76,27.88,27.67,27.86,5886339.0,24.0883,24.1925,24.0102,24.1751,5886339.0
2019-10-03 10:00:00,27.85,27.86,27.16,27.44,11246312.0,24.1664,24.1751,23.5677,23.8107,11246312.0
2019-10-03 10:30:00,27.44,27.56,27.32,27.5,4308124.0,23.8107,23.9148,23.7065,23.8627,4308124.0
2019-10-03 11:00:00,27.5,27.77,27.46,27.64,4709476.0,23.8627,24.097,23.828,23.9842,4709476.0
2019-10-03 11:30:00,27.64,27.66,27.53,27.56,2221301.0,23.9842,24.0016,23.8888,23.9148,2221301.0
2019-10-03 12:00:00,27.57,27.68,27.55,27.66,2338876.0,23.9235,24.0189,23.9061,24.0016,2338876.0
2019-10-03 12:30:00,27.65,27.72,27.63,27.7,1405100.0,23.9929,24.0536,23.9755,24.0363,1405100.0
2019-10-03 13:00:00,27.71,27.72,27.63,27.69,1392666.0,24.045,24.0536,23.9755,24.0276,1392666.0
2019-10-03 13:30:00,27.69,27.82,27.67,27.76,2329407.0,24.0276,24.1404,24.0102,24.0883,2329407.0
2019-10-03 14:00:00,27.76,27.78,27.69,27.77,1504131.0,24.0883,24.1057,24.0276,24.097,1504131.0
2019-10-03 14:30:00,27.77,27.78,27.68,27.71,1609160.0,24.097,24.1057,24.0189,24.045,1609160.0
2019-10-03 15:00:00,27.72,27.77,27.69,27.74,2051037.0,24.0536,24.097,24.0276,24.071,2051037.0
2019-10-03 15:30:00,27.74,27.82,27.65,27.81,5645850.0,24.071,24.1404,23.9929,24.1317,5645850.0
2019-10-04 09:30:00,27.85,28.04,27.84,28.01,5974246.0,24.1664,24.3313,24.1578,24.3053,5974246.0
2019-10-04 10:00:00,28.01,28.06,27.97,27.97,3500356.0,24.3053,24.3487,24.2706,24.2706,3500356.0
2019-10-04 10:30:00,27.97,28.04,27.94,27.99,2353066.0,24.2706,24.3313,24.2445,24.2879,2353066.0
2019-10-04 11:00:00,27.98,28.08,27.94,28.08,1955395.0,24.2792,24.366,24.2445,24.366,1955395.0
2019-10-04 11:30:00,28.07,28.14,28.06,28.11,2194610.0,24.3573,24.4181,24.3487,24.392,2194610.0
2019-10-04 12:00:00,28.11,28.14,28.06,28.1,1640777.0,24.392,24.4181,24.3487,24.3834,1640777.0
2019-10-04 12:30:00,28.1,28.1,28.0,28.05,1919711.0,24.3834,24.3834,24.2966,24.34,1919711.0
2019-10-04 13:00:00,28.05,28.08,28.01,28.07,1026557.0,24.34,24.366,24.3053,24.3573,1026557.0
2019-10-04 13:30:00,28.07,28.15,28.05,28.14,1754837.0,24.3573,24.4268,24.34,24.4181,1754837.0
2019-10-04 14:00:00,28.14,28.23,28.13,28.23,1846862.0,24.4181,24.4962,24.4094,24.4962,1846862.0
2019-10-04 14:30:00,28.22,28.25,28.16,28.19,1982266.0,24.4875,24.5135,24.4354,24.4615,1982266.0
2019-10-04 15:00:00,28.19,28.28,28.17,28.26,3263728.0,24.4615,24.5396,24.4441,24.5222,3263728.0
2019-10-04 15:30:00,28.26,28.4,28.24,28.35,7177394.0,24.5222,24.6437,24.5049,24.6003,7177394.0
2019-10-07 09:30:00,28.33,28.37,28.18,28.29,4392317.0,24.5829,24.6177,24.4528,24.5482,4392317.0
2019-10-07 10:00:00,28.3,28.37,28.27,28.35,2581791.0,24.5569,24.6177,24.5309,24.6003,2581791.0
2019-10-07 10:30:00,28.35,28.39,28.29,28.37,2016714.0,24.6003,24.635,24.5482,24.6177,2016714.0
2019-10-07 11:00:00,28.37,28.45,28.36,28.42,2130617.0,24.6177,24.6871,24.609,24.661,2130617.0
2019-10-07 11:30:00,28.41,28.44,28.37,28.42,2253468.0,24.6524,24.6784,24.6177,24.661,2253468.0
2019-10-07 12:00:00,28.41,28.43,28.38,28.4,1346929.0,24.6524,24.6697,24.6263,24.6437,1346929.0
2019-10-07 12:30:00,28.4,28.41,28.35,28.39,1145700.0,24.6437,24.6524,24.6003,24.635,1145700.0
2019-10-07 13:00:00,28.39,28.41,28.32,28.37,1231872.0,24.635,24.6524,24.5743,24.6177,1231872.0
2019-10-07 13:30:00,28.36,28.62,28.36,28.58,3574332.0,24.609,24.8346,24.609,24.7999,3574332.0
2019-10-07 14:00:00,28.59,28.59,28.43,28.47,2176515.0,24.8086,24.8086,24.6697,24.7044,2176515.0
2019-10-07 14:30:00,28.46,28.46,28.26,28.34,2029848.0,24.6958,24.6958,24.5222,24.5916,2029848.0
2019-10-07 15:00:00,28.34,28.41,28.27,28.37,2119551.0,24.5916,24.6524,24.5309,24.6177,2119551.0
2019-10-07 15:30:00,28.36,28.39,28.29,28.29,4566123.0,24.609,24.635,24.5482,24.5482,4566123.0
2019-10-08 09:30:00,27.87,27.87,27.51,27.54,10087177.0,24.1838,24.1838,23.8714,23.8974,10087177.0
2019-10-08 10:00:00,27.54,27.68,27.46,27.61,5445924.0,23.8974,24.0189,23.828,23.9582,5445924.0
2019-10-08 10:30:00,27.62,27.72,27.54,27.7,3591752.0,23.9669,24.0536,23.8974,24.0363,3591752.0
2019-10-08 11:00:00,27.71,27.79,27.59,27.6,3074075.0,24.045,24.1144,23.9408,23.9495,3074075.0
2019-10-08 11:30:00,27.6,27.67,27.52,27.64,2528142.0,23.9495,24.0102,23.8801,23.9842,2528142.0
2019-10-08 12:00:00,27.64,27.75,27.6,27.73,2007096.0,23.9842,24.0797,23.9495,24.0623,2007096.0
2019-10-08 12:30:00,27.73,27.88,27.69,27.79,3419782.0,24.0623,24.1925,24.0276,24.1144,3419782.0
2019-10-08 13:00:00,27.78,27.91,27.76,27.9,2428667.0,24.1057,24.2185,24.0883,24.2098,2428667.0
2019-10-08 13:30:00,27.9,27.92,27.79,27.81,1960468.0,24.2098,24.2272,24.1144,24.1317,1960468.0
2019-10-08 14:00:00,27.81,27.84,27.76,27.79,2294427.0,24.1317,24.1578,24.0883,24.1144,2294427.0
2019-10-08 14:30:00,27.78,27.89,27.7,27.74,4234815.0,24.1057,24.2011,24.0363,24.071,4234815.0
2019-10-08 15:00:00,27.75,27.84,27.7,27.8,3167645.0,24.0797,24.1578,24.0363,24.123,3167645.0
2019-10-08 15:30:00,27.8,27.84,27.58,27.62,7280975.0,24.123,24.1578,23.9321,23.9669,7280975.0
2019-10-09 09:30:00,27.83,27.95,27.77,27.84,3841427.0,24.1491,24.2532,24.097,24.1578,3841427.0
2019-10-09 10:00:00,27.84,27.97,27.79,27.95,3124664.0,24.1578,24.2706,24.1144,24.2532,3124664.0
2019-10-09 10:30:00,27.94,27.96,27.83,27.87,2357453.0,24.2445,24.2619,24.1491,24.1838,2357453.0
2019-10-09 11:00:00,27.87,27.88,27.75,27.84,2093524.0,24.1838,24.1925,24.0797,24.1578,2093524.0
2019-10-09 11:30:00,27.84,27.93,27.82,27.86,2009287.0,24.1578,24.2359,24.1404,24.1751,2009287.0
2019-10-09 12:00:00,27.86,27.97,27.85,27.92,1755003.0,24.1751,24.2706,24.1664,24.2272,1755003.0
2019-10-09 12:30:00,27.92,27.96,27.88,27.94,1554652.0,24.2272,24.2619,24.1925,24.2445,1554652.0
2019-10-09 13:00:00,27.94,28.01,27.89,27.91,2012619.0,24.2445,24.3053,24.2011,24.2185,2012619.0
2019-10-09 13:30:00,27.9,27.97,27.9,27.95,1307139.0,24.2098,24.2706,24.2098,24.2532,1307139.0
2019-10-09 14:00:00,27.95,27.98,27.9,27.96,1430650.0,24.2532,24.2792,24.2098,24.2619,1430650.0
2019-10-09 14:30:00,27.96,28.0,27.92,27.98,1748326.0,24.2619,24.2966,24.2272,24.2792,1748326.0
2019-10-09 15:00:00,27.98,28.05,27.97,28.03,2248866.0,24.2792,24.34,24.2706,24.3226,2248866.0
2019-10-09 15:30:00,28.03,28.07,27.87,27.9,6745658.0,24.3226,24.3573,24.1838,24.2098,6745658.0
2019-10-10 09:30:00,28.04,28.6,28.04,28.51,8225622.0,24.3313,24.8172,24.3313,24.7391,8225622.0
2019-10-10 10:00:00,28.51,28.53,28.34,28.5,4522095.0,24.7391,24.7565,24.5916,24.7305,4522095.0
2019-10-10 10:30:00,28.5,28.61,28.45,28.61,3658323.0,24.7305,24.8259,24.6871,24.8259,3658323.0
2019-10-10 11:00:00,28.61,28.69,28.57,28.58,3502229.0,24.8259,24.8953,24.7912,24.7999,3502229.0
2019-10-10 11:30:00,28.58,28.73,28.56,28.73,3765540.0,24.7999,24.93,24.7825,24.93,3765540.0
2019-10-10 12:00:00,28.73,28.75,28.61,28.62,2062318.0,24.93,24.9474,24.8259,24.8346,2062318.0
2019-10-10 12:30:00,28.62,28.63,28.55,28.63,1848098.0,24.8346,24.8433,24.7739,24.8433,1848098.0
2019-10-10 13:00:00,28.63,28.63,28.5,28.51,1392030.0,24.8433,24.8433,24.7305,24.7391,1392030.0
2019-10-10 13:30:00,28.51,28.55,28.45,28.53,1734527.0,24.7391,24.7739,24.6871,24.7565,1734527.0
2019-10-10 14:00:00,28.53,28.56,28.37,28.47,2886203.0,24.7565,24.7825,24.6177,24.7044,2886203.0
2019-10-10 14:30:00,28.47,28.51,28.41,28.46,1577271.0,24.7044,24.7391,24.6524,24.6958,1577271.0
2019-10-10 15:00:00,28.46,28.54,28.44,28.52,2176858.0,24.6958,24.7652,24.6784,24.7478,2176858.0
2019-10-10 15:30:00,28.52,28.53,28.42,28.45,6148126.0,24.7478,24.7565,24.661,24.6871,6148126.0
2019-10-11 09:30:00,28.99,29.28,28.97,29.16,9936602.0,25.1557,25.4073,25.1383,25.3032,9936602.0
2019-10-11 10:00:00,29.16,29.21,29.12,29.18,5661297.0,25.3032,25.3466,25.2685,25.3205,5661297.0
2019-10-11 10:30:00,29.19,29.21,29.1,29.14,3576602.0,25.3292,25.3466,25.2511,25.2858,3576602.0
2019-10-11 11:00:00,29.14,29.3,29.11,29.28,3879422.0,25.2858,25.4247,25.2598,25.4073,3879422.0
2019-10-11 11:30:00,29.28,29.34,29.16,29.21,3649158.0,25.4073,25.4594,25.3032,25.3466,3649158.0
2019-10-11 12:00:00,29.21,29.23,29.11,29.17,2774185.0,25.3466,25.3639,25.2598,25.3118,2774185.0
2019-10-11 12:30:00,29.17,29.19,29.02,29.11,2846212.0,25.3118,25.3292,25.1817,25.2598,2846212.0
2019-10-11 13:00:00,29.1,29.12,28.97,29.08,4535385.0,25.2511,25.2685,25.1383,25.2338,4535385.0
2019-10-11 13:30:00,29.08,29.17,29.05,29.15,2787239.0,25.2338,25.3118,25.2077,25.2945,2787239.0
2019-10-11 14:00:00,29.15,29.2,29.1,29.17,2516163.0,25.2945,25.3379,25.2511,25.3118,2516163.0
2019-10-11 14:30:00,29.18,29.19,29.15,29.15,2268993.0,25.3205,25.3292,25.2945,25.2945,2268993.0
2019-10-11 15:00:00,29.15,29.18,29.11,29.17,3356917.0,25.2945,25.3205,25.2598,25.3118,3356917.0
2019-10-11 15:30:00,29.17,29.24,28.86,28.89,12947098.0,25.3118,25.3726,25.0428,25.0689,12947098.0
2019-10-14 09:30:00,28.74,29.07,28.73,29.02,5353630.0,24.9387,25.2251,24.93,25.1817,5353630.0
2019-10-14 10:00:00,29.02,29.07,28.91,28.93,3263171.0,25.1817,25.2251,25.0862,25.1036,3263171.0
2019-10-14 10:30:00,28.93,29.06,28.93,29.06,1747345.0,25.1036,25.2164,25.1036,25.2164,1747345.0
2019-10-14 11:00:00,29.05,29.14,29.0,29.1,2333571.0,25.2077,25.2858,25.1643,25.2511,2333571.0
2019-10-14 11:30:00,29.1,29.15,29.09,29.1,1583200.0,25.2511,25.2945,25.2424,25.2511,1583200.0
2019-10-14 12:00:00,29.1,29.14,29.07,29.1,2086690.0,25.2511,25.2858,25.2251,25.2511,2086690.0
2019-10-14 12:30:00,29.1,29.1,29.02,29.05,2473288.0,25.2511,25.2511,25.1817,25.2077,2473288.0
2019-10-14 13:00:00,29.05,29.08,29.02,29.07,1435518.0,25.2077,25.2338,25.1817,25.2251,1435518.0
2019-10-14 13:30:00,29.06,29.07,29.01,29.06,1285039.0,25.2164,25.2251,25.173,25.2164,1285039.0
2019-10-14 14:00:00,29.07,29.09,29.04,29.05,1306392.0,25.2251,25.2424,25.199,25.2077,1306392.0
2019-10-14 14:30:00,29.05,29.08,29.03,29.06,1256530.0,25.2077,25.2338,25.1904,25.2164,1256530.0
2019-10-14 15:00:00,29.06,29.1,29.02,29.09,2005986.0,25.2164,25.2511,25.1817,25.2424,2005986.0
2019-10-14 15:30:00,29.09,29.16,29.06,29.15,5179751.0,25.2424,25.3032,25.2164,25.2945,5179751.0
2019-10-15 09:30:00,29.34,29.41,29.11,29.19,7847494.0,25.4594,25.5201,25.2598,25.3292,7847494.0
2019-10-15 10:00:00,29.18,29.56,29.18,29.52,5550521.0,25.3205,25.6503,25.3205,25.6156,5550521.0
2019-10-15 10:30:00,29.52,29.74,29.51,29.73,4783972.0,25.6156,25.8065,25.6069,25.7978,4783972.0
2019-10-15 11:00:00,29.73,29.78,29.67,29.76,4021121.0,25.7978,25.8412,25.7457,25.8238,4021121.0
2019-10-15 11:30:00,29.76,29.94,29.75,29.86,4143852.0,25.8238,25.98,25.8151,25.9106,4143852.0
2019-10-15 12:00:00,29.86,30.24,29.83,30.19,10952958.0,25.9106,26.2403,25.8846,26.1969,10952958.0
2019-10-15 12:30:00,30.19,30.19,29.91,30.05,7518726.0,26.1969,26.1969,25.954,26.0755,7518726.0
2019-10-15 13:00:00,30.05,30.08,29.88,29.91,3703742.0,26.0755,26.1015,25.9279,25.954,3703742.0
2019-10-15 13:30:00,29.91,30.01,29.89,29.98,2451629.0,25.954,26.0407,25.9366,26.0147,2451629.0
2019-10-15 14:00:00,29.97,30.05,29.91,29.98,2435282.0,26.006,26.0755,25.954,26.0147,2435282.0
2019-10-15 14:30:00,29.98,29.99,29.92,29.92,2429326.0,26.0147,26.0234,25.9626,25.9626,2429326.0
2019-10-15 15:00:00,29.92,29.97,29.88,29.97,3333015.0,25.9626,26.006,25.9279,26.006,3333015.0
2019-10-15 15:30:00,29.97,29.97,29.74,29.74,9459471.0,26.006,26.006,25.8065,25.8065,9459471.0
2019-10-16 09:30:00,30.37,30.72,30.24,30.31,22496994.0,26.3531,26.6568,26.2403,26.3011,22496994.0
2019-10-16 10:00:00,30.31,30.47,30.17,30.46,9348538.0,26.3011,26.4399,26.1796,26.4312,9348538.0
2019-10-16 10:30:00,30.46,30.49,30.31,30.44,5248551.0,26.4312,26.4573,26.3011,26.4139,5248551.0
2019-10-16 11:00:00,30.44,30.46,30.35,30.37,3206079.0,26.4139,26.4312,26.3358,26.3531,3206079.0
2019-10-16 11:30:00,30.37,30.47,30.35,30.38,4197329.0,26.3531,26.4399,26.3358,26.3618,4197329.0
2019-10-16 12:00:00,30.38,30.4,30.34,30.36,2463749.0,26.3618,26.3792,26.3271,26.3445,2463749.0
2019-10-16 12:30:00,30.36,30.36,30.26,30.26,2702252.0,26.3445,26.3445,26.2577,26.2577,2702252.0
2019-10-16 13:00:00,30.27,30.34,30.26,30.29,2761846.0,26.2664,26.3271,26.2577,26.2837,2761846.0
2019-10-16 13:30:00,30.29,30.34,30.22,30.25,3884900.0,26.2837,26.3271,26.223,26.249,3884900.0
2019-10-16 14:00:00,30.25,30.35,30.23,30.32,2781484.0,26.249,26.3358,26.2316,26.3097,2781484.0
2019-10-16 14:30:00,30.33,30.43,30.32,30.37,3150449.0,26.3184,26.4052,26.3097,26.3531,3150449.0
2019-10-16 15:00:00,30.36,30.39,30.27,30.35,4854365.0,26.3445,26.3705,26.2664,26.3358,4854365.0
2019-10-16 15:30:00,30.34,30.39,30.15,30.18,9614534.0,26.3271,26.3705,26.1622,26.1883,9614534.0
2019-10-17 09:30:00,30.3,30.54,30.21,30.48,10096735.0,26.2924,26.5006,26.2143,26.4486,10096735.0
2019-10-17 10:00:00,30.48,30.54,30.45,30.5,6117337.0,26.4486,26.5006,26.4225,26.4659,6117337.0
2019-10-17 10:30:00,30.5,30.5,30.26,30.28,3860057.0,26.4659,26.4659,26.2577,26.275,3860057.0
2019-10-17 11:00:00,30.29,30.37,30.23,30.3,3228845.0,26.2837,26.3531,26.2316,26.2924,3228845.0
2019-10-17 11:30:00,30.3,30.31,30.07,30.09,4023291.0,26.2924,26.3011,26.0928,26.1102,4023291.0
2019-10-17 12:00:00,30.1,30.1,30.0,30.05,3179382.0,26.1188,26.1188,26.0321,26.0755,3179382.0
2019-10-17 12:30:00,30.05,30.13,30.04,30.07,2395853.0,26.0755,26.1449,26.0668,26.0928,2395853.0
2019-10-17 13:00:00,30.07,30.1,30.02,30.02,2479004.0,26.0928,26.1188,26.0494,26.0494,2479004.0
2019-10-17 13:30:00,30.03,30.25,30.03,30.2,3734352.0,26.0581,26.249,26.0581,26.2056,3734352.0
2019-10-17 14:00:00,30.19,30.23,30.13,30.23,1629414.0,26.1969,26.2316,26.1449,26.2316,1629414.0
2019-10-17 14:30:00,30.22,30.31,30.19,30.3,2286064.0,26.223,26.3011,26.1969,26.2924,2286064.0
2019-10-17 15:00:00,30.3,30.3,30.25,30.29,2309769.0,26.2924,26.2924,26.249,26.2837,2309769.0
2019-10-17 15:30:00,30.29,30.3,30.23,30.27,5361472.0,26.2837,26.2924,26.2316,26.2664,5361472.0
2019-10-18 09:30:00,30.13,30.4,30.1,30.38,9472739.0,26.1449,26.3792,26.1188,26.3618,9472739.0
2019-10-18 10:00:00,30.38,30.38,30.17,30.21,2864516.0,26.3618,26.3618,26.1796,26.2143,2864516.0
2019-10-18 10:30:00,30.22,30.26,30.18,30.23,2685176.0,26.223,26.2577,26.1883,26.2316,2685176.0
2019-10-18 11:00:00,30.23,30.36,30.21,30.3,2497834.0,26.2316,26.3445,26.2143,26.2924,2497834.0
2019-10-18 11:30:00,30.3,30.33,30.26,30.27,1812313.0,26.2924,26.3184,26.2577,26.2664,1812313.0
2019-10-18 12:00:00,30.27,30.3,30.16,30.22,2168957.0,26.2664,26.2924,26.1709,26.223,2168957.0
2019-10-18 12:30:00,30.22,30.31,30.21,30.29,1827856.0,26.223,26.3011,26.2143,26.2837,1827856.0
2019-10-18 13:00:00,30.29,30.38,30.28,30.37,2239856.0,26.2837,26.3618,26.275,26.3531,2239856.0
2019-10-18 13:30:00,30.37,30.46,30.36,30.45,2816723.0,26.3531,26.4312,26.3445,26.4225,2816723.0
2019-10-18 14:00:00,30.45,30.47,30.41,30.44,2399496.0,26.4225,26.4399,26.3878,26.4139,2399496.0
2019-10-18 14:30:00,30.44,30.45,30.37,30.44,2094951.0,26.4139,26.4225,26.3531,26.4139,2094951.0
2019-10-18 15:00:00,30.44,30.49,30.43,30.46,2860848.0,26.4139,26.4573,26.4052,26.4312,2860848.0
2019-10-18 15:30:00,30.46,30.49,30.36,30.36,6724098.0,26.4312,26.4573,26.3445,26.3445,6724098.0
2019-10-21 09:30:00,30.65,31.06,30.63,30.96,14129320.0,26.5961,26.9519,26.5787,26.8651,14129320.0
2019-10-21 10:00:00,30.97,31.04,30.93,30.95,6031583.0,26.8738,26.9345,26.8391,26.8564,6031583.0
2019-10-21 10:30:00,30.95,30.98,30.91,30.98,2346286.0,26.8564,26.8824,26.8217,26.8824,2346286.0
2019-10-21 11:00:00,30.98,31.06,30.96,31.05,3554816.0,26.8824,26.9519,26.8651,26.9432,3554816.0
2019-10-21 11:30:00,31.06,31.15,31.05,31.15,3829841.0,26.9519,27.03,26.9432,27.03,3829841.0
2019-10-21 12:00:00,31.15,31.15,31.06,31.08,2639886.0,27.03,27.03,26.9519,26.9692,2639886.0
2019-10-21 12:30:00,31.09,31.09,31.03,31.07,2033020.0,26.9779,26.9779,26.9258,26.9605,2033020.0
2019-10-21 13:00:00,31.07,31.09,30.98,31.0,2075398.0,26.9605,26.9779,26.8824,26.8998,2075398.0
2019-10-21 13:30:00,30.99,31.0,30.94,30.99,2137206.0,26.8911,26.8998,26.8477,26.8911,2137206.0
2019-10-21 14:00:00,30.99,31.06,30.98,31.06,2566461.0,26.8911,26.9519,26.8824,26.9519,2566461.0
2019-10-21 14:30:00,31.05,31.09,31.03,31.08,2996176.0,26.9432,26.9779,26.9258,26.9692,2996176.0
2019-10-21 15:00:00,31.08,31.1,31.05,31.1,2566955.0,26.9692,26.9866,26.9432,26.9866,2566955.0
2019-10-21 15:30:00,31.09,31.13,30.99,31.02,8343955.0,26.9779,27.0126,26.8911,26.9172,8343955.0
2019-10-22 09:30:00,30.97,31.01,30.75,30.97,6988968.0,26.8738,26.9085,26.6829,26.8738,6988968.0
2019-10-22 10:00:00,30.98,31.1,30.95,31.09,3288144.0,26.8824,26.9866,26.8564,26.9779,3288144.0
2019-10-22 10:30:00,31.1,31.24,31.06,31.24,4696223.0,26.9866,27.1081,26.9519,27.1081,4696223.0
2019-10-22 11:00:00,31.24,31.29,31.21,31.23,3254875.0,27.1081,27.1514,27.082,27.0994,3254875.0
2019-10-22 11:30:00,31.22,31.3,31.2,31.28,3967871.0,27.0907,27.1601,27.0734,27.1428,3967871.0
2019-10-22 12:00:00,31.28,31.32,31.26,31.31,4234118.0,27.1428,27.1775,27.1254,27.1688,4234118.0
2019-10-22 12:30:00,31.31,31.31,31.24,31.24,2350550.0,27.1688,27.1688,27.1081,27.1081,2350550.0
2019-10-22 13:00:00,31.25,31.29,31.2,31.28,2193095.0,27.1167,27.1514,27.0734,27.1428,2193095.0
2019-10-22 13:30:00,31.27,31.34,31.27,31.34,3057207.0,27.1341,27.1948,27.1341,27.1948,3057207.0
2019-10-22 14:00:00,31.34,31.37,31.28,31.32,3709621.0,27.1948,27.2209,27.1428,27.1775,3709621.0
2019-10-22 14:30:00,31.32,31.33,31.16,31.22,4524445.0,27.1775,27.1862,27.0386,27.0907,4524445.0
2019-10-22 15:00:00,31.23,31.24,31.09,31.21,3862563.0,27.0994,27.1081,26.9779,27.082,3862563.0
2019-10-22 15:30:00,31.2,31.25,31.14,31.19,8438278.0,27.0734,27.1167,27.0213,27.0647,8438278.0
2019-10-23 09:30:00,31.13,31.31,31.09,31.22,6981547.0,27.0126,27.1688,26.9779,27.0907,6981547.0
2019-10-23 10:00:00,31.23,31.24,31.14,31.2,3675457.0,27.0994,27.1081,27.0213,27.0734,3675457.0
2019-10-23 10:30:00,31.2,31.33,31.2,31.32,3446466.0,27.0734,27.1862,27.0734,27.1775,3446466.0
2019-10-23 11:00:00,31.32,31.35,31.26,31.28,2916479.0,27.1775,27.2035,27.1254,27.1428,2916479.0
2019-10-23 11:30:00,31.29,31.34,31.26,31.28,2319107.0,27.1514,27.1948,27.1254,27.1428,2319107.0
2019-10-23 12:00:00,31.28,31.31,31.25,31.31,1517047.0,27.1428,27.1688,27.1167,27.1688,1517047.0
2019-10-23 12:30:00,31.31,31.34,31.24,31.24,1805348.0,27.1688,27.1948,27.1081,27.1081,1805348.0
2019-10-23 13:00:00,31.24,31.28,31.21,31.25,1627831.0,27.1081,27.1428,27.082,27.1167,1627831.0
2019-10-23 13:30:00,31.25,31.27,31.23,31.23,1313917.0,27.1167,27.1341,27.0994,27.0994,1313917.0
2019-10-23 14:00:00,31.24,31.34,31.2,31.32,2506129.0,27.1081,27.1948,27.0734,27.1775,2506129.0
2019-10-23 14:30:00,31.32,31.35,31.29,31.34,2661556.0,27.1775,27.2035,27.1514,27.1948,2661556.0
2019-10-23 15:00:00,31.34,31.35,31.31,31.35,3478964.0,27.1948,27.2035,27.1688,27.2035,3478964.0
2019-10-23 15:30:00,31.35,31.44,31.32,31.43,8867384.0,27.2035,27.2816,27.1775,27.2729,8867384.0
2019-10-24 09:30:00,31.45,31.52,31.3,31.38,5548720.0,27.2903,27.351,27.1601,27.2295,5548720.0
2019-10-24 10:00:00,31.38,31.4,31.26,31.36,3961921.0,27.2295,27.2469,27.1254,27.2122,3961921.0
2019-10-24 10:30:00,31.36,31.42,31.31,31.35,2564142.0,27.2122,27.2643,27.1688,27.2035,2564142.0
2019-10-24 11:00:00,31.35,31.41,31.33,31.39,2481648.0,27.2035,27.2556,27.1862,27.2382,2481648.0
2019-10-24 11:30:00,31.4,31.45,31.31,31.38,1940830.0,27.2469,27.2903,27.1688,27.2295,1940830.0
2019-10-24 12:00:00,31.38,31.39,31.2,31.33,2953815.0,27.2295,27.2382,27.0734,27.1862,2953815.0
2019-10-24 12:30:00,31.33,31.41,31.3,31.32,1468312.0,27.1862,27.2556,27.1601,27.1775,1468312.0
2019-10-24 13:00:00,31.33,31.34,31.3,31.3,1132767.0,27.1862,27.1948,27.1601,27.1601,1132767.0
2019-10-24 13:30:00,31.31,31.32,31.27,31.32,1099936.0,27.1688,27.1775,27.1341,27.1775,1099936.0
2019-10-24 14:00:00,31.32,31.39,31.31,31.36,1833390.0,27.1775,27.2382,27.1688,27.2122,1833390.0
2019-10-24 14:30:00,31.36,31.45,31.35,31.44,1891911.0,27.2122,27.2903,27.2035,27.2816,1891911.0
2019-10-24 15:00:00,31.44,31.46,31.42,31.44,2168824.0,27.2816,27.299,27.2643,27.2816,2168824.0
2019-10-24 15:30:00,31.44,31.44,31.34,31.35,4898078.0,27.2816,27.2816,27.1948,27.2035,4898078.0
2019-10-25 09:30:00,31.36,31.66,31.34,31.58,6706890.0,27.2122,27.4725,27.1948,27.4031,6706890.0
2019-10-25 10:00:00,31.59,31.69,31.54,31.65,3307180.0,27.4118,27.4985,27.3684,27.4638,3307180.0
2019-10-25 10:30:00,31.65,31.71,31.59,31.69,2814223.0,27.4638,27.5159,27.4118,27.4985,2814223.0
2019-10-25 11:00:00,31.69,31.85,31.63,31.85,3695846.0,27.4985,27.6374,27.4465,27.6374,3695846.0
2019-10-25 11:30:00,31.85,31.85,31.74,31.82,3486171.0,27.6374,27.6374,27.5419,27.6113,3486171.0
2019-10-25 12:00:00,31.81,31.84,31.73,31.82,2012192.0,27.6027,27.6287,27.5333,27.6113,2012192.0
2019-10-25 12:30:00,31.82,31.83,31.75,31.76,1440410.0,27.6113,27.62,27.5506,27.5593,1440410.0
2019-10-25 13:00:00,31.76,31.81,31.75,31.79,1547491.0,27.5593,27.6027,27.5506,27.5853,1547491.0
2019-10-25 13:30:00,31.8,31.8,31.75,31.78,1158446.0,27.594,27.594,27.5506,27.5766,1158446.0
2019-10-25 14:00:00,31.79,31.8,31.69,31.71,1556123.0,27.5853,27.594,27.4985,27.5159,1556123.0
2019-10-25 14:30:00,31.71,31.72,31.67,31.7,2337139.0,27.5159,27.5246,27.4812,27.5072,2337139.0
2019-10-25 15:00:00,31.69,31.76,31.67,31.75,2386367.0,27.4985,27.5593,27.4812,27.5506,2386367.0
2019-10-25 15:30:00,31.76,31.8,31.69,31.69,5123916.0,27.5593,27.594,27.4985,27.4985,5123916.0
2019-10-28 09:30:00,31.97,32.23,31.93,32.17,11699888.0,27.7415,27.9671,27.7068,27.9151,11699888.0
2019-10-28 10:00:00,32.17,32.18,32.03,32.07,3421143.0,27.9151,27.9237,27.7936,27.8283,3421143.0
2019-10-28 10:30:00,32.07,32.09,31.85,31.85,3934819.0,27.8283,27.8456,27.6374,27.6374,3934819.0
2019-10-28 11:00:00,31.86,31.97,31.85,31.93,3008637.0,27.6461,27.7415,27.6374,27.7068,3008637.0
2019-10-28 11:30:00,31.93,31.97,31.9,31.95,2168235.0,27.7068,27.7415,27.6808,27.7242,2168235.0
2019-10-28 12:00:00,31.95,31.96,31.88,31.9,3193027.0,27.7242,27.7328,27.6634,27.6808,3193027.0
2019-10-28 12:30:00,31.9,31.9,31.77,31.78,3512664.0,27.6808,27.6808,27.568,27.5766,3512664.0
2019-10-28 13:00:00,31.78,31.83,31.74,31.75,2936814.0,27.5766,27.62,27.5419,27.5506,2936814.0
2019-10-28 13:30:00,31.75,31.88,31.74,31.85,3875402.0,27.5506,27.6634,27.5419,27.6374,3875402.0
2019-10-28 14:00:00,31.84,31.91,31.83,31.87,2342994.0,27.6287,27.6894,27.62,27.6547,2342994.0
2019-10-28 14:30:00,31.87,31.93,31.86,31.93,2054006.0,27.6547,27.7068,27.6461,27.7068,2054006.0
2019-10-28 15:00:00,31.93,31.96,31.9,31.96,2816656.0,27.7068,27.7328,27.6808,27.7328,2816656.0
2019-10-28 15:30:00,31.96,31.99,31.84,31.84,6630606.0,27.7328,27.7589,27.6287,27.6287,6630606.0
2019-10-29 09:30:00,31.94,31.98,31.81,31.94,4608944.0,27.7155,27.7502,27.6027,27.7155,4608944.0
2019-10-29 10:00:00,31.94,32.04,31.9,31.99,4633819.0,27.7155,27.8022,27.6808,27.7589,4633819.0
2019-10-29 10:30:00,31.99,32.14,31.97,32.07,5062769.0,27.7589,27.889,27.7415,27.8283,5062769.0
2019-10-29 11:00:00,32.07,32.13,32.04,32.09,2535860.0,27.8283,27.8803,27.8022,27.8456,2535860.0
2019-10-29 11:30:00,32.09,32.11,31.96,32.0,2129772.0,27.8456,27.863,27.7328,27.7675,2129772.0
2019-10-29 12:00:00,31.99,32.04,31.95,32.02,2946288.0,27.7589,27.8022,27.7242,27.7849,2946288.0
2019-10-29 12:30:00,32.02,32.08,31.97,31.99,3876663.0,27.7849,27.837,27.7415,27.7589,3876663.0
2019-10-29 13:00:00,31.99,32.03,31.96,31.99,1748783.0,27.7589,27.7936,27.7328,27.7589,1748783.0
2019-10-29 13:30:00,31.99,32.0,31.96,31.98,1562292.0,27.7589,27.7675,27.7328,27.7502,1562292.0
2019-10-29 14:00:00,31.99,32.0,31.94,32.0,2001408.0,27.7589,27.7675,27.7155,27.7675,2001408.0
2019-10-29 14:30:00,32.0,32.02,31.9,31.93,2946099.0,27.7675,27.7849,27.6808,27.7068,2946099.0
2019-10-29 15:00:00,31.92,31.99,31.91,31.93,2511416.0,27.6981,27.7589,27.6894,27.7068,2511416.0
2019-10-29 15:30:00,31.94,32.08,31.93,32.06,6527385.0,27.7155,27.837,27.7068,27.8196,6527385.0
2019-10-30 09:30:00,32.01,32.01,31.78,31.81,5469581.0,27.7762,27.7762,27.5766,27.6027,5469581.0
2019-10-30 10:00:00,31.81,31.81,31.64,31.69,3717451.0,27.6027,27.6027,27.4552,27.4985,3717451.0
2019-10-30 10:30:00,31.68,31.68,31.54,31.62,2538238.0,27.4899,27.4899,27.3684,27.4378,2538238.0
2019-10-30 11:00:00,31.62,31.72,31.56,31.6,3041069.0,27.4378,27.5246,27.3857,27.4204,3041069.0
2019-10-30 11:30:00,31.6,31.64,31.53,31.58,2733903.0,27.4204,27.4552,27.3597,27.4031,2733903.0
2019-10-30 12:00:00,31.58,31.63,31.56,31.63,1689234.0,27.4031,27.4465,27.3857,27.4465,1689234.0
2019-10-30 12:30:00,31.63,31.69,31.63,31.68,1620889.0,27.4465,27.4985,27.4465,27.4899,1620889.0
2019-10-30 13:00:00,31.68,31.71,31.63,31.64,1571636.0,27.4899,27.5159,27.4465,27.4552,1571636.0
2019-10-30 13:30:00,31.63,31.64,31.57,31.61,2095045.0,27.4465,27.4552,27.3944,27.4291,2095045.0
2019-10-30 14:00:00,31.61,31.75,31.61,31.69,3067669.0,27.4291,27.5506,27.4291,27.4985,3067669.0
2019-10-30 14:30:00,31.68,31.84,31.67,31.78,4379402.0,27.4899,27.6287,27.4812,27.5766,4379402.0
2019-10-30 15:00:00,31.78,31.81,31.66,31.67,3238093.0,27.5766,27.6027,27.4725,27.4812,3238093.0
2019-10-30 15:30:00,31.67,31.68,31.55,31.63,5981935.0,27.4812,27.4899,27.3771,27.4465,5981935.0
2019-10-31 09:30:00,31.41,31.49,31.02,31.1,7167769.0,27.2556,27.325,26.9172,26.9866,7167769.0
2019-10-31 10:00:00,31.09,31.1,30.82,30.88,5479191.0,26.9779,26.9866,26.7436,26.7957,5479191.0
2019-10-31 10:30:00,30.88,31.09,30.82,31.09,3285344.0,26.7957,26.9779,26.7436,26.9779,3285344.0
2019-10-31 11:00:00,31.09,31.09,30.96,30.96,2315695.0,26.9779,26.9779,26.8651,26.8651,2315695.0
2019-10-31 11:30:00,30.96,31.13,30.93,31.09,2825638.0,26.8651,27.0126,26.8391,26.9779,2825638.0
2019-10-31 12:00:00,31.09,31.09,30.98,31.04,1821206.0,26.9779,26.9779,26.8824,26.9345,1821206.0
2019-10-31 12:30:00,31.03,31.05,30.95,31.0,2218385.0,26.9258,26.9432,26.8564,26.8998,2218385.0
2019-10-31 13:00:00,31.0,31.09,30.97,31.07,1370920.0,26.8998,26.9779,26.8738,26.9605,1370920.0
2019-10-31 13:30:00,31.07,31.09,31.01,31.05,1403746.0,26.9605,26.9779,26.9085,26.9432,1403746.0
2019-10-31 14:00:00,31.04,31.12,30.99,31.11,2200450.0,26.9345,27.0039,26.8911,26.9953,2200450.0
2019-10-31 14:30:00,31.11,31.18,31.09,31.12,2050476.0,26.9953,27.056,26.9779,27.0039,2050476.0
2019-10-31 15:00:00,31.13,31.17,31.11,31.14,2522432.0,27.0126,27.0473,26.9953,27.0213,2522432.0
2019-10-31 15:30:00,31.13,31.28,31.11,31.28,6501334.0,27.0126,27.1428,26.9953,27.1428,6501334.0
2019-11-01 09:30:00,31.69,31.72,31.37,31.53,6754209.0,27.4985,27.5246,27.2209,27.3597,6754209.0
2019-11-01 10:00:00,31.53,31.73,31.41,31.68,5367787.0,27.3597,27.5333,27.2556,27.4899,5367787.0
2019-11-01 10:30:00,31.67,31.76,31.64,31.69,1863723.0,27.4812,27.5593,27.4552,27.4985,1863723.0
2019-11-01 11:00:00,31.69,31.74,31.68,31.7,1535520.0,27.4985,27.5419,27.4899,27.5072,1535520.0
2019-11-01 11:30:00,31.7,31.75,31.69,31.71,1894380.0,27.5072,27.5506,27.4985,27.5159,1894380.0
2019-11-01 12:00:00,31.72,31.74,31.64,31.68,1830572.0,27.5246,27.5419,27.4552,27.4899,1830572.0
2019-11-01 12:30:00,31.68,31.73,31.68,31.73,1243573.0,27.4899,27.5333,27.4899,27.5333,1243573.0
2019-11-01 13:00:00,31.72,31.83,31.72,31.83,2034953.0,27.5246,27.62,27.5246,27.62,2034953.0
2019-11-01 13:30:00,31.82,31.84,31.79,31.83,1794458.0,27.6113,27.6287,27.5853,27.62,1794458.0
2019-11-01 14:00:00,31.83,31.83,31.77,31.8,2300683.0,27.62,27.62,27.568,27.594,2300683.0
2019-11-01 14:30:00,31.79,31.81,31.73,31.76,1628806.0,27.5853,27.6027,27.5333,27.5593,1628806.0
2019-11-01 15:00:00,31.76,31.8,31.73,31.78,2254534.0,27.5593,27.594,27.5333,27.5766,2254534.0
2019-11-01 15:30:00,31.78,31.81,31.74,31.81,6112562.0,27.5766,27.6027,27.5419,27.6027,6112562.0
2019-11-04 09:30:00,32.24,32.33,32.1,32.31,9684922.0,27.9758,28.0539,27.8543,28.0365,9684922.0
2019-11-04 10:00:00,32.31,32.35,32.21,32.34,5056863.0,28.0365,28.0712,27.9498,28.0626,5056863.0
2019-11-04 10:30:00,32.34,32.36,32.28,32.31,3051037.0,28.0626,28.0799,28.0105,28.0365,3051037.0
2019-11-04 11:00:00,32.32,32.35,32.3,32.34,2456625.0,28.0452,28.0712,28.0279,28.0626,2456625.0
2019-11-04 11:30:00,32.34,32.39,32.31,32.35,3291135.0,28.0626,28.106,28.0365,28.0712,3291135.0
2019-11-04 12:00:00,32.35,32.37,32.3,32.31,1734684.0,28.0712,28.0886,28.0279,28.0365,1734684.0
2019-11-04 12:30:00,32.32,32.39,32.3,32.38,1505424.0,28.0452,28.106,28.0279,28.0973,1505424.0
2019-11-04 13:00:00,32.38,32.43,32.37,32.42,2090760.0,28.0973,28.1407,28.0886,28.132,2090760.0
2019-11-04 13:30:00,32.41,32.47,32.4,32.47,1941102.0,28.1233,28.1754,28.1146,28.1754,1941102.0
2019-11-04 14:00:00,32.47,32.5,32.46,32.49,2826869.0,28.1754,28.2014,28.1667,28.1927,2826869.0
2019-11-04 14:30:00,32.49,32.5,32.32,32.36,3123355.0,28.1927,28.2014,28.0452,28.0799,3123355.0
2019-11-04 15:00:00,32.36,32.4,32.31,32.37,3303644.0,28.0799,28.1146,28.0365,28.0886,3303644.0
2019-11-04 15:30:00,32.38,32.45,32.37,32.4,5951607.0,28.0973,28.158,28.0886,28.1146,5951607.0
2019-11-05 09:30:00,32.51,32.8,32.5,32.72,8596968.0,28.2101,28.4617,28.2014,28.3923,8596968.0
2019-11-05 10:00:00,32.74,32.9,32.68,32.77,5841205.0,28.4097,28.5485,28.3576,28.4357,5841205.0
2019-11-05 10:30:00,32.77,32.89,32.74,32.87,3640711.0,28.4357,28.5398,28.4097,28.5225,3640711.0
2019-11-05 11:00:00,32.87,33.0,32.86,32.99,4389713.0,28.5225,28.6353,28.5138,28.6266,4389713.0
2019-11-05 11:30:00,32.98,32.99,32.78,32.79,4374176.0,28.6179,28.6266,28.4444,28.453,4374176.0
2019-11-05 12:00:00,32.79,32.91,32.75,32.88,3978764.0,28.453,28.5572,28.4183,28.5311,3978764.0
2019-11-05 12:30:00,32.88,32.96,32.86,32.96,1847426.0,28.5311,28.6006,28.5138,28.6006,1847426.0
2019-11-05 13:00:00,32.96,33.04,32.95,33.0,4871981.0,28.6006,28.67,28.5919,28.6353,4871981.0
2019-11-05 13:30:00,32.99,33.07,32.99,33.07,2301019.0,28.6266,28.696,28.6266,28.696,2301019.0
2019-11-05 14:00:00,33.06,33.09,33.01,33.09,2162803.0,28.6873,28.7134,28.644,28.7134,2162803.0
2019-11-05 14:30:00,33.09,33.09,32.94,32.95,2950206.0,28.7134,28.7134,28.5832,28.5919,2950206.0
2019-11-05 15:00:00,32.96,32.96,32.83,32.88,3110354.0,28.6006,28.6006,28.4878,28.5311,3110354.0
2019-11-05 15:30:00,32.88,32.89,32.77,32.82,7424963.0,28.5311,28.5398,28.4357,28.4791,7424963.0
2019-11-06 09:30:00,32.76,32.97,32.67,32.95,6437994.0,28.427,28.6092,28.3489,28.5919,6437994.0
2019-11-06 10:00:00,32.95,33.06,32.88,32.92,4382179.0,28.5919,28.6873,28.5311,28.5659,4382179.0
2019-11-06 10:30:00,32.91,33.03,32.88,32.94,3949798.0,28.5572,28.6613,28.5311,28.5832,3949798.0
2019-11-06 11:00:00,32.95,33.04,32.92,32.94,2534125.0,28.5919,28.67,28.5659,28.5832,2534125.0
2019-11-06 11:30:00,32.94,33.04,32.75,32.82,4478201.0,28.5832,28.67,28.4183,28.4791,4478201.0
2019-11-06 12:00:00,32.83,32.96,32.82,32.88,3509763.0,28.4878,28.6006,28.4791,28.5311,3509763.0
2019-11-06 12:30:00,32.89,32.91,32.85,32.91,1463830.0,28.5398,28.5572,28.5051,28.5572,1463830.0
2019-11-06 13:00:00,32.9,32.93,32.84,32.92,1608649.0,28.5485,28.5745,28.4964,28.5659,1608649.0
2019-11-06 13:30:00,32.93,32.97,32.9,32.94,1221761.0,28.5745,28.6092,28.5485,28.5832,1221761.0
2019-11-06 14:00:00,32.95,32.95,32.83,32.86,1466371.0,28.5919,28.5919,28.4878,28.5138,1466371.0
2019-11-06 14:30:00,32.86,32.88,32.83,32.85,1224742.0,28.5138,28.5311,28.4878,28.5051,1224742.0
2019-11-06 15:00:00,32.85,32.85,32.8,32.8,2052102.0,28.5051,28.5051,28.4617,28.4617,2052102.0
2019-11-06 15:30:00,32.8,32.8,32.74,32.79,4914095.0,28.4617,28.4617,28.4097,28.453,4914095.0
2019-11-07 09:30:00,33.11,33.42,33.01,33.39,10933103.0,28.7307,28.9997,28.644,28.9737,10933103.0
2019-11-07 10:00:00,33.4,33.41,33.24,33.32,4975945.0,28.9824,28.991,28.8435,28.9129,4975945.0
2019-11-07 10:30:00,33.32,33.57,33.31,33.56,6322847.0,28.9129,29.1299,28.9043,29.1212,6322847.0
2019-11-07 11:00:00,33.56,33.6,33.47,33.56,4772141.0,29.1212,29.1559,29.0431,29.1212,4772141.0
2019-11-07 11:30:00,33.56,33.57,33.41,33.52,3518916.0,29.1212,29.1299,28.991,29.0865,3518916.0
2019-11-07 12:00:00,33.53,33.54,33.43,33.52,4309643.0,29.0952,29.1039,29.0084,29.0865,4309643.0
2019-11-07 12:30:00,33.53,33.54,33.5,33.52,2342479.0,29.0952,29.1039,29.0691,29.0865,2342479.0
2019-11-07 13:00:00,33.53,33.53,33.39,33.4,2560480.0,29.0952,29.0952,28.9737,28.9824,2560480.0
2019-11-07 13:30:00,33.4,33.43,33.32,33.33,2596246.0,28.9824,29.0084,28.9129,28.9216,2596246.0
2019-11-07 14:00:00,33.34,33.39,33.33,33.34,2106603.0,28.9303,28.9737,28.9216,28.9303,2106603.0
2019-11-07 14:30:00,33.34,33.35,33.16,33.26,4053940.0,28.9303,28.939,28.7741,28.8609,4053940.0
2019-11-07 15:00:00,33.25,33.29,33.12,33.16,3738865.0,28.8522,28.8869,28.7394,28.7741,3738865.0
2019-11-07 15:30:00,33.17,33.22,33.11,33.21,6375840.0,28.7828,28.8262,28.7307,28.8175,6375840.0
2019-11-08 09:30:00,33.07,33.14,32.97,32.99,5522784.0,28.696,28.7568,28.6092,28.6266,5522784.0
2019-11-08 10:00:00,32.99,33.15,32.93,33.12,4232207.0,28.6266,28.7654,28.5745,28.7394,4232207.0
2019-11-08 10:30:00,33.11,33.14,33.01,33.07,2655620.0,28.7307,28.7568,28.644,28.696,2655620.0
2019-11-08 11:00:00,33.07,33.19,33.06,33.15,2770193.0,28.696,28.8001,28.6873,28.7654,2770193.0
2019-11-08 11:30:00,33.14,33.26,33.13,33.24,3083197.0,28.7568,28.8609,28.7481,28.8435,3083197.0
2019-11-08 12:00:00,33.25,33.27,33.2,33.23,1725986.0,28.8522,28.8696,28.8088,28.8349,1725986.0
2019-11-08 12:30:00,33.23,33.24,33.16,33.19,1741151.0,28.8349,28.8435,28.7741,28.8001,1741151.0
2019-11-08 13:00:00,33.19,33.2,33.14,33.19,1890805.0,28.8001,28.8088,28.7568,28.8001,1890805.0
2019-11-08 13:30:00,33.2,33.22,33.16,33.16,1321783.0,28.8088,28.8262,28.7741,28.7741,1321783.0
2019-11-08 14:00:00,33.17,33.19,33.08,33.09,1330085.0,28.7828,28.8001,28.7047,28.7134,1330085.0
2019-11-08 14:30:00,33.08,33.18,33.08,33.17,1838370.0,28.7047,28.7915,28.7047,28.7828,1838370.0
2019-11-08 15:00:00,33.16,33.23,33.15,33.23,1786288.0,28.7741,28.8349,28.7654,28.8349,1786288.0
2019-11-08 15:30:00,33.23,33.26,33.15,33.26,5056402.0,28.8349,28.8609,28.7654,28.8609,5056402.0
2019-11-11 09:30:00,33.03,33.11,32.97,33.07,3614955.0,28.6613,28.7307,28.6092,28.696,3614955.0
2019-11-11 10:00:00,33.07,33.15,33.03,33.11,2275953.0,28.696,28.7654,28.6613,28.7307,2275953.0
2019-11-11 10:30:00,33.11,33.21,33.08,33.16,1556314.0,28.7307,28.8175,28.7047,28.7741,1556314.0
2019-11-11 11:00:00,33.16,33.17,33.07,33.11,1959875.0,28.7741,28.7828,28.696,28.7307,1959875.0
2019-11-11 11:30:00,33.11,33.18,33.08,33.18,2029371.0,28.7307,28.7915,28.7047,28.7915,2029371.0
2019-11-11 12:00:00,33.17,33.25,33.17,33.24,1748503.0,28.7828,28.8522,28.7828,28.8435,1748503.0
2019-11-11 12:30:00,33.24,33.25,33.17,33.19,1333792.0,28.8435,28.8522,28.7828,28.8001,1333792.0
2019-11-11 13:00:00,33.19,33.21,33.16,33.19,966828.0,28.8001,28.8175,28.7741,28.8001,966828.0
2019-11-11 13:30:00,33.2,33.22,33.17,33.21,1085318.0,28.8088,28.8262,28.7828,28.8175,1085318.0
2019-11-11 14:00:00,33.22,33.24,33.19,33.2,1447204.0,28.8262,28.8435,28.8001,28.8088,1447204.0
2019-11-11 14:30:00,33.19,33.21,33.17,33.19,1415914.0,28.8001,28.8175,28.7828,28.8001,1415914.0
2019-11-11 15:00:00,33.19,33.23,33.16,33.18,1517271.0,28.8001,28.8349,28.7741,28.7915,1517271.0
2019-11-11 15:30:00,33.18,33.21,33.13,33.19,2939099.0,28.7915,28.8175,28.7481,28.8001,2939099.0
2019-11-12 09:30:00,33.13,33.23,33.0,33.21,3872892.0,28.7481,28.8349,28.6353,28.8175,3872892.0
2019-11-12 10:00:00,33.21,33.28,33.16,33.24,2560233.0,28.8175,28.8782,28.7741,28.8435,2560233.0
2019-11-12 10:30:00,33.24,33.32,33.23,33.23,2644503.0,28.8435,28.9129,28.8349,28.8349,2644503.0
2019-11-12 11:00:00,33.23,33.31,33.22,33.27,2610281.0,28.8349,28.9043,28.8262,28.8696,2610281.0
2019-11-12 11:30:00,33.27,33.29,33.18,33.22,2732935.0,28.8696,28.8869,28.7915,28.8262,2732935.0
2019-11-12 12:00:00,33.21,33.25,33.18,33.22,1853172.0,28.8175,28.8522,28.7915,28.8262,1853172.0
2019-11-12 12:30:00,33.21,33.23,33.13,33.18,1731858.0,28.8175,28.8349,28.7481,28.7915,1731858.0
2019-11-12 13:00:00,33.18,33.2,33.11,33.13,1618131.0,28.7915,28.8088,28.7307,28.7481,1618131.0
2019-11-12 13:30:00,33.13,33.17,33.12,33.16,2047706.0,28.7481,28.7828,28.7394,28.7741,2047706.0
2019-11-12 14:00:00,33.16,33.17,33.05,33.08,2398359.0,28.7741,28.7828,28.6787,28.7047,2398359.0
2019-11-12 14:30:00,33.07,33.09,32.99,33.0,2641033.0,28.696,28.7134,28.6266,28.6353,2641033.0
2019-11-12 15:00:00,33.0,33.09,32.99,33.09,2543239.0,28.6353,28.7134,28.6266,28.7134,2543239.0
2019-11-12 15:30:00,33.09,33.13,33.06,33.1,4212827.0,28.7134,28.7481,28.6873,28.722,4212827.0
2019-11-13 09:30:00,32.72,32.8,32.48,32.74,7308162.0,28.3923,28.4617,28.1841,28.4097,7308162.0
2019-11-13 10:00:00,32.74,32.79,32.7,32.78,2636800.0,28.4097,28.453,28.375,28.4444,2636800.0
2019-11-13 10:30:00,32.77,32.84,32.67,32.83,2572030.0,28.4357,28.4964,28.3489,28.4878,2572030.0
2019-11-13 11:00:00,32.83,32.83,32.73,32.75,2410689.0,28.4878,28.4878,28.401,28.4183,2410689.0
2019-11-13 11:30:00,32.75,32.82,32.71,32.79,1936838.0,28.4183,28.4791,28.3836,28.453,1936838.0
2019-11-13 12:00:00,32.79,32.81,32.75,32.77,1556960.0,28.453,28.4704,28.4183,28.4357,1556960.0
2019-11-13 12:30:00,32.77,32.86,32.75,32.84,1580507.0,28.4357,28.5138,28.4183,28.4964,1580507.0
2019-11-13 13:00:00,32.85,32.88,32.8,32.85,1409905.0,28.5051,28.5311,28.4617,28.5051,1409905.0
2019-11-13 13:30:00,32.85,32.89,32.71,32.76,2098533.0,28.5051,28.5398,28.3836,28.427,2098533.0
2019-11-13 14:00:00,32.76,32.77,32.67,32.71,2468501.0,28.427,28.4357,28.3489,28.3836,2468501.0
2019-11-13 14:30:00,32.7,32.77,32.68,32.74,2576909.0,28.375,28.4357,28.3576,28.4097,2576909.0
2019-11-13 15:00:00,32.75,32.8,32.74,32.77,2147409.0,28.4183,28.4617,28.4097,28.4357,2147409.0
2019-11-13 15:30:00,32.76,32.79,32.68,32.77,4839863.0,28.427,28.453,28.3576,28.4357,4839863.0
2019-11-14 09:30:00,32.69,32.86,32.63,32.66,3450097.0,28.3663,28.5138,28.3142,28.3402,3450097.0
2019-11-14 10:00:00,32.66,32.72,32.62,32.65,4167366.0,28.3402,28.3923,28.3055,28.3316,4167366.0
2019-11-14 10:30:00,32.65,32.66,32.57,32.59,3427966.0,28.3316,28.3402,28.2621,28.2795,3427966.0
2019-11-14 11:00:00,32.59,32.75,32.54,32.65,2939451.0,28.2795,28.4183,28.2361,28.3316,2939451.0
2019-11-14 11:30:00,32.66,32.67,32.52,32.59,1848910.0,28.3402,28.3489,28.2188,28.2795,1848910.0
2019-11-14 12:00:00,32.59,32.62,32.57,32.62,1270608.0,28.2795,28.3055,28.2621,28.3055,1270608.0
2019-11-14 12:30:00,32.62,32.63,32.58,32.59,1161681.0,28.3055,28.3142,28.2708,28.2795,1161681.0
2019-11-14 13:00:00,32.59,32.62,32.53,32.55,1293018.0,28.2795,28.3055,28.2274,28.2448,1293018.0
2019-11-14 13:30:00,32.55,32.6,32.49,32.55,2562538.0,28.2448,28.2882,28.1927,28.2448,2562538.0
2019-11-14 14:00:00,32.55,32.62,32.54,32.59,1227462.0,28.2448,28.3055,28.2361,28.2795,1227462.0
2019-11-14 14:30:00,32.6,32.66,32.59,32.66,1439743.0,28.2882,28.3402,28.2795,28.3402,1439743.0
2019-11-14 15:00:00,32.66,32.68,32.58,32.68,1803566.0,28.3402,28.3576,28.2708,28.3576,1803566.0
2019-11-14 15:30:00,32.68,32.75,32.67,32.74,3576382.0,28.3576,28.4183,28.3489,28.4097,3576382.0
2019-11-15 09:30:00,32.92,32.96,32.71,32.74,4692736.0,28.5659,28.6006,28.3836,28.4097,4692736.0
2019-11-15 10:00:00,32.73,32.81,32.7,32.8,2310890.0,28.401,28.4704,28.375,28.4617,2310890.0
2019-11-15 10:30:00,32.8,32.84,32.76,32.84,2472183.0,28.4617,28.4964,28.427,28.4964,2472183.0
2019-11-15 11:00:00,32.83,32.91,32.83,32.91,2752047.0,28.4878,28.5572,28.4878,28.5572,2752047.0
2019-11-15 11:30:00,32.9,32.94,32.9,32.94,2112479.0,28.5485,28.5832,28.5485,28.5832,2112479.0
2019-11-15 12:00:00,32.94,32.94,32.87,32.88,1364094.0,28.5832,28.5832,28.5225,28.5311,1364094.0
2019-11-15 12:30:00,32.88,32.93,32.86,32.91,1066362.0,28.5311,28.5745,28.5138,28.5572,1066362.0
2019-11-15 13:00:00,32.91,32.92,32.87,32.88,1052508.0,28.5572,28.5659,28.5225,28.5311,1052508.0
2019-11-15 13:30:00,32.88,32.89,32.86,32.89,1044867.0,28.5311,28.5398,28.5138,28.5398,1044867.0
2019-11-15 14:00:00,32.89,32.93,32.88,32.88,1462112.0,28.5398,28.5745,28.5311,28.5311,1462112.0
2019-11-15 14:30:00,32.89,32.91,32.85,32.91,1433088.0,28.5398,28.5572,28.5051,28.5572,1433088.0
2019-11-15 15:00:00,32.91,32.91,32.83,32.87,1994449.0,28.5572,28.5572,28.4878,28.5225,1994449.0
2019-11-15 15:30:00,32.87,32.92,32.84,32.92,5721693.0,28.5225,28.5659,28.4964,28.5659,5721693.0
2019-11-18 09:30:00,32.86,32.92,32.75,32.85,3761791.0,28.5138,28.5659,28.4183,28.5051,3761791.0
2019-11-18 10:00:00,32.85,32.92,32.78,32.8,2960480.0,28.5051,28.5659,28.4444,28.4617,2960480.0
2019-11-18 10:30:00,32.81,32.88,32.79,32.83,1792037.0,28.4704,28.5311,28.453,28.4878,1792037.0
2019-11-18 11:00:00,32.83,32.92,32.83,32.91,1907639.0,28.4878,28.5659,28.4878,28.5572,1907639.0
2019-11-18 11:30:00,32.91,32.98,32.9,32.98,1500368.0,28.5572,28.6179,28.5485,28.6179,1500368.0
2019-11-18 12:00:00,32.98,32.98,32.9,32.9,1474405.0,28.6179,28.6179,28.5485,28.5485,1474405.0
2019-11-18 12:30:00,32.91,32.94,32.88,32.91,1309601.0,28.5572,28.5832,28.5311,28.5572,1309601.0
2019-11-18 13:00:00,32.91,32.94,32.88,32.94,1483541.0,28.5572,28.5832,28.5311,28.5832,1483541.0
2019-11-18 13:30:00,32.94,32.97,32.93,32.97,1127175.0,28.5832,28.6092,28.5745,28.6092,1127175.0
2019-11-18 14:00:00,32.97,33.0,32.95,32.99,1320652.0,28.6092,28.6353,28.5919,28.6266,1320652.0
2019-11-18 14:30:00,32.98,33.03,32.97,32.97,2686700.0,28.6179,28.6613,28.6092,28.6092,2686700.0
2019-11-18 15:00:00,32.97,32.99,32.91,32.94,2003045.0,28.6092,28.6266,28.5572,28.5832,2003045.0
2019-11-18 15:30:00,32.93,32.97,32.87,32.95,3219514.0,28.5745,28.6092,28.5225,28.5919,3219514.0
2019-11-19 09:30:00,33.12,33.15,32.87,32.93,3247292.0,28.7394,28.7654,28.5225,28.5745,3247292.0
2019-11-19 10:00:00,32.93,32.97,32.82,32.94,2692932.0,28.5745,28.6092,28.4791,28.5832,2692932.0
2019-11-19 10:30:00,32.93,32.96,32.82,32.88,2519560.0,28.5745,28.6006,28.4791,28.5311,2519560.0
2019-11-19 11:00:00,32.88,32.89,32.83,32.88,2026336.0,28.5311,28.5398,28.4878,28.5311,2026336.0
2019-11-19 11:30:00,32.87,32.97,32.84,32.9,3310963.0,28.5225,28.6092,28.4964,28.5485,3310963.0
2019-11-19 12:00:00,32.9,32.94,32.85,32.93,2135341.0,28.5485,28.5832,28.5051,28.5745,2135341.0
2019-11-19 12:30:00,32.94,32.96,32.89,32.92,1198085.0,28.5832,28.6006,28.5398,28.5659,1198085.0
2019-11-19 13:00:00,32.91,32.96,32.87,32.95,1280367.0,28.5572,28.6006,28.5225,28.5919,1280367.0
2019-11-19 13:30:00,32.95,32.96,32.92,32.95,1713046.0,28.5919,28.6006,28.5659,28.5919,1713046.0
2019-11-19 14:00:00,32.95,32.98,32.9,32.93,1505363.0,28.5919,28.6179,28.5485,28.5745,1505363.0
2019-11-19 14:30:00,32.94,32.97,32.91,32.94,1171093.0,28.5832,28.6092,28.5572,28.5832,1171093.0
2019-11-19 15:00:00,32.93,32.95,32.91,32.92,1561555.0,28.5745,28.5919,28.5572,28.5659,1561555.0
2019-11-19 15:30:00,32.93,32.99,32.92,32.93,3170627.0,28.5745,28.6266,28.5659,28.5745,3170627.0
2019-11-20 09:30:00,32.79,32.8,32.61,32.66,4575818.0,28.453,28.4617,28.2969,28.3402,4575818.0
2019-11-20 10:00:00,32.66,32.67,32.47,32.52,4487061.0,28.3402,28.3489,28.1754,28.2188,4487061.0
2019-11-20 10:30:00,32.52,32.73,32.51,32.69,3094155.0,28.2188,28.401,28.2101,28.3663,3094155.0
2019-11-20 11:00:00,32.69,32.83,32.68,32.8,2400994.0,28.3663,28.4878,28.3576,28.4617,2400994.0
2019-11-20 11:30:00,32.8,32.83,32.76,32.77,1602193.0,28.4617,28.4878,28.427,28.4357,1602193.0
2019-11-20 12:00:00,32.77,32.81,32.72,32.77,1538312.0,28.4357,28.4704,28.3923,28.4357,1538312.0
2019-11-20 12:30:00,32.77,32.8,32.54,32.63,2452108.0,28.4357,28.4617,28.2361,28.3142,2452108.0
2019-11-20 13:00:00,32.63,32.64,32.46,32.47,3420970.0,28.3142,28.3229,28.1667,28.1754,3420970.0
2019-11-20 13:30:00,32.47,32.62,32.42,32.56,2809358.0,28.1754,28.3055,28.132,28.2535,2809358.0
2019-11-20 14:00:00,32.56,32.62,32.53,32.61,1945375.0,28.2535,28.3055,28.2274,28.2969,1945375.0
2019-11-20 14:30:00,32.6,32.66,32.57,32.6,1820315.0,28.2882,28.3402,28.2621,28.2882,1820315.0
2019-11-20 15:00:00,32.6,32.67,32.58,32.61,2091540.0,28.2882,28.3489,28.2708,28.2969,2091540.0
2019-11-20 15:30:00,32.61,32.71,32.59,32.68,4807505.0,28.2969,28.3836,28.2795,28.3576,4807505.0
2019-11-21 09:30:00,32.78,32.88,32.63,32.73,3594313.0,28.4444,28.5311,28.3142,28.401,3594313.0
2019-11-21 10:00:00,32.72,32.78,32.64,32.69,3777938.0,28.3923,28.4444,28.3229,28.3663,3777938.0
2019-11-21 10:30:00,32.69,32.83,32.66,32.83,3019017.0,28.3663,28.4878,28.3402,28.4878,3019017.0
2019-11-21 11:00:00,32.82,32.85,32.77,32.81,2547571.0,28.4791,28.5051,28.4357,28.4704,2547571.0
2019-11-21 11:30:00,32.8,32.89,32.79,32.83,1865626.0,28.4617,28.5398,28.453,28.4878,1865626.0
2019-11-21 12:00:00,32.83,32.95,32.81,32.94,2448849.0,28.4878,28.5919,28.4704,28.5832,2448849.0
2019-11-21 12:30:00,32.94,33.04,32.93,33.0,2725653.0,28.5832,28.67,28.5745,28.6353,2725653.0
2019-11-21 13:00:00,32.99,33.02,32.96,32.97,2060191.0,28.6266,28.6526,28.6006,28.6092,2060191.0
2019-11-21 13:30:00,32.98,32.99,32.87,32.89,1645226.0,28.6179,28.6266,28.5225,28.5398,1645226.0
2019-11-21 14:00:00,32.89,32.93,32.84,32.91,2678188.0,28.5398,28.5745,28.4964,28.5572,2678188.0
2019-11-21 14:30:00,32.91,32.94,32.9,32.94,1930324.0,28.5572,28.5832,28.5485,28.5832,1930324.0
2019-11-21 15:00:00,32.94,32.99,32.91,32.92,2714919.0,28.5832,28.6266,28.5572,28.5659,2714919.0
2019-11-21 15:30:00,32.93,32.94,32.78,32.84,5137765.0,28.5745,28.5832,28.4444,28.4964,5137765.0
2019-11-22 09:30:00,32.96,33.25,32.94,33.23,5938946.0,28.6006,28.8522,28.5832,28.8349,5938946.0
2019-11-22 10:00:00,33.23,33.32,33.15,33.16,4561040.0,28.8349,28.9129,28.7654,28.7741,4561040.0
2019-11-22 10:30:00,33.16,33.22,33.11,33.13,3159451.0,28.7741,28.8262,28.7307,28.7481,3159451.0
2019-11-22 11:00:00,33.13,33.14,33.04,33.11,2521050.0,28.7481,28.7568,28.67,28.7307,2521050.0
2019-11-22 11:30:00,33.11,33.18,33.07,33.12,1504994.0,28.7307,28.7915,28.696,28.7394,1504994.0
2019-11-22 12:00:00,33.13,33.14,33.06,33.08,2092067.0,28.7481,28.7568,28.6873,28.7047,2092067.0
2019-11-22 12:30:00,33.08,33.14,33.07,33.11,1452662.0,28.7047,28.7568,28.696,28.7307,1452662.0
2019-11-22 13:00:00,33.11,33.15,33.11,33.15,1771033.0,28.7307,28.7654,28.7307,28.7654,1771033.0
2019-11-22 13:30:00,33.14,33.16,33.1,33.16,1385824.0,28.7568,28.7741,28.722,28.7741,1385824.0
2019-11-22 14:00:00,33.16,33.16,33.1,33.1,1445966.0,28.7741,28.7741,28.722,28.722,1445966.0
2019-11-22 14:30:00,33.1,33.15,33.09,33.09,1970312.0,28.722,28.7654,28.7134,28.7134,1970312.0
2019-11-22 15:00:00,33.09,33.13,33.09,33.12,1474110.0,28.7134,28.7481,28.7134,28.7394,1474110.0
2019-11-22 15:30:00,33.11,33.18,33.11,33.18,4494495.0,28.7307,28.7915,28.7307,28.7915,4494495.0
2019-11-25 09:30:00,33.33,33.5,33.25,33.33,5426511.0,28.9216,29.0691,28.8522,28.9216,5426511.0
2019-11-25 10:00:00,33.33,33.46,33.31,33.45,5052956.0,28.9216,29.0344,28.9043,29.0258,5052956.0
2019-11-25 10:30:00,33.45,33.5,33.44,33.47,3541950.0,29.0258,29.0691,29.0171,29.0431,3541950.0
2019-11-25 11:00:00,33.48,33.48,33.38,33.4,2250632.0,29.0518,29.0518,28.965,28.9824,2250632.0
2019-11-25 11:30:00,33.4,33.41,33.34,33.37,2664560.0,28.9824,28.991,28.9303,28.9563,2664560.0
2019-11-25 12:00:00,33.36,33.42,33.33,33.42,1744881.0,28.9477,28.9997,28.9216,28.9997,1744881.0
2019-11-25 12:30:00,33.42,33.47,33.41,33.47,1857141.0,28.9997,29.0431,28.991,29.0431,1857141.0
2019-11-25 13:00:00,33.47,33.51,33.44,33.45,2215169.0,29.0431,29.0778,29.0171,29.0258,2215169.0
2019-11-25 13:30:00,33.45,33.47,33.41,33.47,1642045.0,29.0258,29.0431,28.991,29.0431,1642045.0
2019-11-25 14:00:00,33.47,33.48,33.42,33.43,1723329.0,29.0431,29.0518,28.9997,29.0084,1723329.0
2019-11-25 14:30:00,33.42,33.46,33.42,33.45,1924311.0,28.9997,29.0344,28.9997,29.0258,1924311.0
2019-11-25 15:00:00,33.45,33.48,33.41,33.44,3447886.0,29.0258,29.0518,28.991,29.0171,3447886.0
2019-11-25 15:30:00,33.44,33.49,33.4,33.46,5915970.0,29.0171,29.0605,28.9824,29.0344,5915970.0
2019-11-26 09:30:00,33.38,33.4,33.12,33.27,5701829.0,28.965,28.9824,28.7394,28.8696,5701829.0
2019-11-26 10:00:00,33.27,33.3,33.18,33.24,3032574.0,28.8696,28.8956,28.7915,28.8435,3032574.0
2019-11-26 10:30:00,33.23,33.25,33.16,33.22,2789190.0,28.8349,28.8522,28.7741,28.8262,2789190.0
2019-11-26 11:00:00,33.23,33.26,33.15,33.25,2731230.0,28.8349,28.8609,28.7654,28.8522,2731230.0
2019-11-26 11:30:00,33.25,33.26,33.16,33.18,2572772.0,28.8522,28.8609,28.7741,28.7915,2572772.0
2019-11-26 12:00:00,33.18,33.24,33.17,33.23,1329767.0,28.7915,28.8435,28.7828,28.8349,1329767.0
2019-11-26 12:30:00,33.23,33.25,33.21,33.22,1795015.0,28.8349,28.8522,28.8175,28.8262,1795015.0
2019-11-26 13:00:00,33.22,33.26,33.2,33.21,1237619.0,28.8262,28.8609,28.8088,28.8175,1237619.0
2019-11-26 13:30:00,33.21,33.22,33.14,33.16,1931341.0,28.8175,28.8262,28.7568,28.7741,1931341.0
2019-11-26 14:00:00,33.16,33.24,33.16,33.21,1474866.0,28.7741,28.8435,28.7741,28.8175,1474866.0
2019-11-26 14:30:00,33.21,33.32,33.18,33.27,1804508.0,28.8175,28.9129,28.7915,28.8696,1804508.0
2019-11-26 15:00:00,33.27,33.32,33.25,33.28,2589005.0,28.8696,28.9129,28.8522,28.8782,2589005.0
2019-11-26 15:30:00,33.27,33.39,33.26,33.34,7141181.0,28.8696,28.9737,28.8609,28.9303,7141181.0
2019-11-27 09:30:00,33.49,33.6,33.41,33.43,4272535.0,29.0605,29.1559,28.991,29.0084,4272535.0
2019-11-27 10:00:00,33.43,33.45,33.36,33.39,2740650.0,29.0084,29.0258,28.9477,28.9737,2740650.0
2019-11-27 10:30:00,33.39,33.43,33.31,33.43,2667698.0,28.9737,29.0084,28.9043,29.0084,2667698.0
2019-11-27 11:00:00,33.43,33.45,33.34,33.39,1737159.0,29.0084,29.0258,28.9303,28.9737,1737159.0
2019-11-27 11:30:00,33.4,33.47,33.39,33.41,2219415.0,28.9824,29.0431,28.9737,28.991,2219415.0
2019-11-27 12:00:00,33.41,33.44,33.36,33.39,3061567.0,28.991,29.0171,28.9477,28.9737,3061567.0
2019-11-27 12:30:00,33.4,33.45,33.39,33.44,1475518.0,28.9824,29.0258,28.9737,29.0171,1475518.0
2019-11-27 13:00:00,33.44,33.51,33.43,33.49,1410380.0,29.0171,29.0778,29.0084,29.0605,1410380.0
2019-11-27 13:30:00,33.49,33.5,33.41,33.45,1473442.0,29.0605,29.0691,28.991,29.0258,1473442.0
2019-11-27 14:00:00,33.45,33.5,33.42,33.48,1248486.0,29.0258,29.0691,28.9997,29.0518,1248486.0
2019-11-27 14:30:00,33.49,33.49,33.45,33.46,1139535.0,29.0605,29.0605,29.0258,29.0344,1139535.0
2019-11-27 15:00:00,33.47,33.5,33.45,33.47,1657567.0,29.0431,29.0691,29.0258,29.0431,1657567.0
2019-11-27 15:30:00,33.47,33.48,33.42,33.43,3482460.0,29.0431,29.0518,28.9997,29.0084,3482460.0
2019-11-29 09:30:00,33.37,33.41,33.29,33.38,3047097.0,28.9563,28.991,28.8869,28.965,3047097.0
2019-11-29 10:00:00,33.39,33.51,33.38,33.45,2622202.0,28.9737,29.0778,28.965,29.0258,2622202.0
2019-11-29 10:30:00,33.45,33.52,33.42,33.51,1920834.0,29.0258,29.0865,28.9997,29.0778,1920834.0
2019-11-29 11:00:00,33.51,33.52,33.41,33.44,1565346.0,29.0778,29.0865,28.991,29.0171,1565346.0
2019-11-29 11:30:00,33.44,33.48,33.39,33.47,1553493.0,29.0171,29.0518,28.9737,29.0431,1553493.0
2019-11-29 12:00:00,33.46,33.47,33.41,33.41,1253703.0,29.0344,29.0431,28.991,28.991,1253703.0
2019-11-29 12:30:00,33.41,33.43,33.24,33.34,4019006.0,28.991,29.0084,28.8435,28.9303,4019006.0
2019-12-02 09:30:00,33.45,33.75,33.39,33.68,6964658.0,29.0258,29.2861,28.9737,29.2253,6964658.0
2019-12-02 10:00:00,33.68,33.69,33.4,33.51,4952944.0,29.2253,29.234,28.9824,29.0778,4952944.0
2019-12-02 10:30:00,33.5,33.59,33.4,33.42,4226185.0,29.0691,29.1472,28.9824,28.9997,4226185.0
2019-12-02 11:00:00,33.42,33.47,33.34,33.39,2775699.0,28.9997,29.0431,28.9303,28.9737,2775699.0
2019-12-02 11:30:00,33.39,33.49,33.35,33.48,2972336.0,28.9737,29.0605,28.939,29.0518,2972336.0
2019-12-02 12:00:00,33.48,33.53,33.36,33.41,2663611.0,29.0518,29.0952,28.9477,28.991,2663611.0
2019-12-02 12:30:00,33.41,33.49,33.38,33.41,3246041.0,28.991,29.0605,28.965,28.991,3246041.0
2019-12-02 13:00:00,33.41,33.49,33.41,33.45,1814555.0,28.991,29.0605,28.991,29.0258,1814555.0
2019-12-02 13:30:00,33.45,33.48,33.41,33.45,1464839.0,29.0258,29.0518,28.991,29.0258,1464839.0
2019-12-02 14:00:00,33.44,33.55,33.43,33.54,1898633.0,29.0171,29.1125,29.0084,29.1039,1898633.0
2019-12-02 14:30:00,33.54,33.58,33.53,33.55,1534412.0,29.1039,29.1386,29.0952,29.1125,1534412.0
2019-12-02 15:00:00,33.54,33.55,33.45,33.47,2336336.0,29.1039,29.1125,29.0258,29.0431,2336336.0
2019-12-02 15:30:00,33.47,33.48,33.42,33.46,5620226.0,29.0431,29.0518,28.9997,29.0344,5620226.0
2019-12-03 09:30:00,32.87,32.88,32.56,32.71,9843685.0,28.5225,28.5311,28.2535,28.3836,9843685.0
2019-12-03 10:00:00,32.71,32.72,32.6,32.66,5036842.0,28.3836,28.3923,28.2882,28.3402,5036842.0
2019-12-03 10:30:00,32.66,32.74,32.61,32.66,3791765.0,28.3402,28.4097,28.2969,28.3402,3791765.0
2019-12-03 11:00:00,32.66,32.69,32.56,32.62,3606220.0,28.3402,28.3663,28.2535,28.3055,3606220.0
2019-12-03 11:30:00,32.63,32.66,32.55,32.59,3502228.0,28.3142,28.3402,28.2448,28.2795,3502228.0
2019-12-03 12:00:00,32.58,32.68,32.56,32.65,2745261.0,28.2708,28.3576,28.2535,28.3316,2745261.0
2019-12-03 12:30:00,32.65,32.65,32.6,32.64,1920880.0,28.3316,28.3316,28.2882,28.3229,1920880.0
2019-12-03 13:00:00,32.64,32.67,32.6,32.67,1926389.0,28.3229,28.3489,28.2882,28.3489,1926389.0
2019-12-03 13:30:00,32.66,32.69,32.61,32.61,2889754.0,28.3402,28.3663,28.2969,28.2969,2889754.0
2019-12-03 14:00:00,32.62,32.66,32.6,32.64,2400886.0,28.3055,28.3402,28.2882,28.3229,2400886.0
2019-12-03 14:30:00,32.64,32.73,32.61,32.71,2037440.0,28.3229,28.401,28.2969,28.3836,2037440.0
2019-12-03 15:00:00,32.72,32.89,32.7,32.89,3297374.0,28.3923,28.5398,28.375,28.5398,3297374.0
2019-12-03 15:30:00,32.89,32.9,32.78,32.85,6529015.0,28.5398,28.5485,28.4444,28.5051,6529015.0
2019-12-04 09:30:00,33.08,33.1,32.85,33.03,6410858.0,28.7047,28.722,28.5051,28.6613,6410858.0
2019-12-04 10:00:00,33.03,33.18,33.0,33.13,4521698.0,28.6613,28.7915,28.6353,28.7481,4521698.0
2019-12-04 10:30:00,33.14,33.19,33.11,33.17,2898483.0,28.7568,28.8001,28.7307,28.7828,2898483.0
2019-12-04 11:00:00,33.17,33.19,33.13,33.17,2396711.0,28.7828,28.8001,28.7481,28.7828,2396711.0
2019-12-04 11:30:00,33.17,33.22,33.15,33.2,2319038.0,28.7828,28.8262,28.7654,28.8088,2319038.0
2019-12-04 12:00:00,33.2,33.24,33.19,33.23,1896272.0,28.8088,28.8435,28.8001,28.8349,1896272.0
2019-12-04 12:30:00,33.23,33.24,33.17,33.2,2495395.0,28.8349,28.8435,28.7828,28.8088,2495395.0
2019-12-04 13:00:00,33.2,33.25,33.2,33.23,1680071.0,28.8088,28.8522,28.8088,28.8349,1680071.0
2019-12-04 13:30:00,33.22,33.29,33.2,33.29,1523061.0,28.8262,28.8869,28.8088,28.8869,1523061.0
2019-12-04 14:00:00,33.29,33.3,33.23,33.27,1758072.0,28.8869,28.8956,28.8349,28.8696,1758072.0
2019-12-04 14:30:00,33.27,33.3,33.25,33.28,2390737.0,28.8696,28.8956,28.8522,28.8782,2390737.0
2019-12-04 15:00:00,33.28,33.29,33.18,33.21,2945673.0,28.8782,28.8869,28.7915,28.8175,2945673.0
2019-12-04 15:30:00,33.21,33.23,33.13,33.16,5371386.0,28.8175,28.8349,28.7481,28.7741,5371386.0
2019-12-05 09:30:00,33.16,33.18,33.06,33.13,3975579.0,28.9306,28.9481,28.8434,28.9045,3975579.0
2019-12-05 10:00:00,33.14,33.17,33.07,33.12,3374325.0,28.9132,28.9394,28.8521,28.8957,3374325.0
2019-12-05 10:30:00,33.12,33.13,33.0,33.1,3012711.0,28.8957,28.9045,28.791,28.8783,3012711.0
2019-12-05 11:00:00,33.09,33.12,33.02,33.05,1995853.0,28.8696,28.8957,28.8085,28.8347,1995853.0
2019-12-05 11:30:00,33.05,33.07,33.0,33.07,1578195.0,28.8347,28.8521,28.791,28.8521,1578195.0
2019-12-05 12:00:00,33.06,33.09,33.04,33.08,1114364.0,28.8434,28.8696,28.8259,28.8608,1114364.0
2019-12-05 12:30:00,33.08,33.1,33.03,33.07,1129766.0,28.8608,28.8783,28.8172,28.8521,1129766.0
2019-12-05 13:00:00,33.07,33.12,33.06,33.09,1125205.0,28.8521,28.8957,28.8434,28.8696,1125205.0
2019-12-05 13:30:00,33.09,33.13,33.08,33.12,1424795.0,28.8696,28.9045,28.8608,28.8957,1424795.0
2019-12-05 14:00:00,33.11,33.14,33.07,33.13,1454794.0,28.887,28.9132,28.8521,28.9045,1454794.0
2019-12-05 14:30:00,33.13,33.19,33.07,33.14,2272514.0,28.9045,28.9568,28.8521,28.9132,2272514.0
2019-12-05 15:00:00,33.13,33.21,33.12,33.17,2260919.0,28.9045,28.9743,28.8957,28.9394,2260919.0
2019-12-05 15:30:00,33.18,33.22,33.07,33.1,5620036.0,28.9481,28.983,28.8521,28.8783,5620036.0
2019-12-06 09:30:00,33.68,33.8,33.57,33.69,7342378.0,29.3843,29.489,29.2883,29.393,7342378.0
2019-12-06 10:00:00,33.68,33.74,33.65,33.69,5167776.0,29.3843,29.4367,29.3581,29.393,5167776.0
2019-12-06 10:30:00,33.69,33.79,33.64,33.76,3983463.0,29.393,29.4803,29.3494,29.4541,3983463.0
2019-12-06 11:00:00,33.76,33.8,33.71,33.76,2259908.0,29.4541,29.489,29.4105,29.4541,2259908.0
2019-12-06 11:30:00,33.75,33.78,33.71,33.78,2219055.0,29.4454,29.4716,29.4105,29.4716,2219055.0
2019-12-06 12:00:00,33.78,33.8,33.76,33.79,2537383.0,29.4716,29.489,29.4541,29.4803,2537383.0
2019-12-06 12:30:00,33.79,33.79,33.75,33.76,1314652.0,29.4803,29.4803,29.4454,29.4541,1314652.0
2019-12-06 13:00:00,33.75,33.79,33.72,33.77,1500197.0,29.4454,29.4803,29.4192,29.4628,1500197.0
2019-12-06 13:30:00,33.77,33.79,33.74,33.76,2127951.0,29.4628,29.4803,29.4367,29.4541,2127951.0
2019-12-06 14:00:00,33.77,33.78,33.67,33.72,2516313.0,29.4628,29.4716,29.3756,29.4192,2516313.0
2019-12-06 14:30:00,33.73,33.73,33.67,33.7,1593532.0,29.4279,29.4279,29.3756,29.4018,1593532.0
2019-12-06 15:00:00,33.7,33.75,33.69,33.72,2214392.0,29.4018,29.4454,29.393,29.4192,2214392.0
2019-12-06 15:30:00,33.72,33.78,33.59,33.66,6018910.0,29.4192,29.4716,29.3058,29.3669,6018910.0
2019-12-09 09:30:00,33.5,33.7,33.43,33.6,3862487.0,29.2273,29.4018,29.1662,29.3145,3862487.0
2019-12-09 10:00:00,33.61,33.67,33.58,33.6,2118187.0,29.3232,29.3756,29.2971,29.3145,2118187.0
2019-12-09 10:30:00,33.6,33.68,33.6,33.64,2002001.0,29.3145,29.3843,29.3145,29.3494,2002001.0
2019-12-09 11:00:00,33.64,33.66,33.58,33.6,1698539.0,29.3494,29.3669,29.2971,29.3145,1698539.0
2019-12-09 11:30:00,33.6,33.61,33.53,33.55,1626061.0,29.3145,29.3232,29.2534,29.2709,1626061.0
2019-12-09 12:00:00,33.54,33.57,33.5,33.52,1253390.0,29.2622,29.2883,29.2273,29.2447,1253390.0
2019-12-09 12:30:00,33.52,33.55,33.5,33.53,1478937.0,29.2447,29.2709,29.2273,29.2534,1478937.0
2019-12-09 13:00:00,33.54,33.56,33.5,33.52,1394239.0,29.2622,29.2796,29.2273,29.2447,1394239.0
2019-12-09 13:30:00,33.52,33.59,33.51,33.58,1642179.0,29.2447,29.3058,29.236,29.2971,1642179.0
2019-12-09 14:00:00,33.58,33.6,33.53,33.6,1669785.0,29.2971,29.3145,29.2534,29.3145,1669785.0
2019-12-09 14:30:00,33.59,33.63,33.58,33.62,1915434.0,29.3058,29.3407,29.2971,29.332,1915434.0
2019-12-09 15:00:00,33.62,33.62,33.59,33.59,1435262.0,29.332,29.332,29.3058,29.3058,1435262.0
2019-12-09 15:30:00,33.59,33.6,33.51,33.52,4372813.0,29.3058,29.3145,29.236,29.2447,4372813.0
2019-12-10 09:30:00,33.4,33.45,33.3,33.38,4177546.0,29.14,29.1836,29.0528,29.1226,4177546.0
2019-12-10 10:00:00,33.39,33.52,33.37,33.49,3368281.0,29.1313,29.2447,29.1139,29.2185,3368281.0
2019-12-10 10:30:00,33.5,33.56,33.47,33.55,2696372.0,29.2273,29.2796,29.2011,29.2709,2696372.0
2019-12-10 11:00:00,33.55,33.57,33.44,33.5,3189413.0,29.2709,29.2883,29.1749,29.2273,3189413.0
2019-12-10 11:30:00,33.51,33.55,33.47,33.48,1739826.0,29.236,29.2709,29.2011,29.2098,1739826.0
2019-12-10 12:00:00,33.48,33.54,33.45,33.49,2207591.0,29.2098,29.2622,29.1836,29.2185,2207591.0
2019-12-10 12:30:00,33.48,33.49,33.45,33.48,1598278.0,29.2098,29.2185,29.1836,29.2098,1598278.0
2019-12-10 13:00:00,33.48,33.53,33.47,33.52,1453943.0,29.2098,29.2534,29.2011,29.2447,1453943.0
2019-12-10 13:30:00,33.51,33.57,33.5,33.57,1607534.0,29.236,29.2883,29.2273,29.2883,1607534.0
2019-12-10 14:00:00,33.57,33.63,33.55,33.61,1564353.0,29.2883,29.3407,29.2709,29.3232,1564353.0
2019-12-10 14:30:00,33.61,33.62,33.58,33.59,1625672.0,29.3232,29.332,29.2971,29.3058,1625672.0
2019-12-10 15:00:00,33.59,33.6,33.52,33.57,2654969.0,29.3058,29.3145,29.2447,29.2883,2654969.0
2019-12-10 15:30:00,33.57,33.57,33.5,33.53,5260971.0,29.2883,29.2883,29.2273,29.2534,5260971.0
2019-12-11 09:30:00,33.48,33.63,33.48,33.59,3778862.0,29.2098,29.3407,29.2098,29.3058,3778862.0
2019-12-11 10:00:00,33.59,33.72,33.57,33.71,3516562.0,29.3058,29.4192,29.2883,29.4105,3516562.0
2019-12-11 10:30:00,33.7,33.73,33.66,33.71,2783760.0,29.4018,29.4279,29.3669,29.4105,2783760.0
2019-12-11 11:00:00,33.71,33.72,33.58,33.61,2657277.0,29.4105,29.4192,29.2971,29.3232,2657277.0
2019-12-11 11:30:00,33.61,33.69,33.59,33.6,1714831.0,29.3232,29.393,29.3058,29.3145,1714831.0
2019-12-11 12:00:00,33.6,33.65,33.6,33.61,1170286.0,29.3145,29.3581,29.3145,29.3232,1170286.0
2019-12-11 12:30:00,33.61,33.68,33.58,33.68,1398809.0,29.3232,29.3843,29.2971,29.3843,1398809.0
2019-12-11 13:00:00,33.68,33.68,33.64,33.65,1390972.0,29.3843,29.3843,29.3494,29.3581,1390972.0
2019-12-11 13:30:00,33.65,33.67,33.59,33.66,1469164.0,29.3581,29.3756,29.3058,29.3669,1469164.0
2019-12-11 14:00:00,33.66,33.75,33.65,33.73,3121436.0,29.3669,29.4454,29.3581,29.4279,3121436.0
2019-12-11 14:30:00,33.73,33.76,33.68,33.7,2976713.0,29.4279,29.4541,29.3843,29.4018,2976713.0
2019-12-11 15:00:00,33.7,33.74,33.66,33.69,2591500.0,29.4018,29.4367,29.3669,29.393,2591500.0
2019-12-11 15:30:00,33.7,33.73,33.63,33.63,5553172.0,29.4018,29.4279,29.3407,29.3407,5553172.0
2019-12-12 09:30:00,33.78,34.25,33.67,34.24,7988663.0,29.4716,29.8816,29.3756,29.8729,7988663.0
2019-12-12 10:00:00,34.23,34.49,34.23,34.41,6492419.0,29.8642,30.091,29.8642,30.0212,6492419.0
2019-12-12 10:30:00,34.42,34.5,34.34,34.46,4443818.0,30.0299,30.0997,29.9601,30.0648,4443818.0
2019-12-12 11:00:00,34.46,34.49,34.41,34.41,3194885.0,30.0648,30.091,30.0212,30.0212,3194885.0
2019-12-12 11:30:00,34.41,34.43,34.31,34.4,3209294.0,30.0212,30.0387,29.934,30.0125,3209294.0
2019-12-12 12:00:00,34.39,34.39,34.3,34.34,2600816.0,30.0038,30.0038,29.9252,29.9601,2600816.0
2019-12-12 12:30:00,34.33,34.44,34.33,34.36,2702965.0,29.9514,30.0474,29.9514,29.9776,2702965.0
2019-12-12 13:00:00,34.36,34.43,34.33,34.39,2116956.0,29.9776,30.0387,29.9514,30.0038,2116956.0
2019-12-12 13:30:00,34.39,34.4,34.33,34.39,1767365.0,30.0038,30.0125,29.9514,30.0038,1767365.0
2019-12-12 14:00:00,34.39,34.48,34.37,34.46,2501550.0,30.0038,30.0823,29.9863,30.0648,2501550.0
2019-12-12 14:30:00,34.45,34.66,34.44,34.65,5351022.0,30.0561,30.2393,30.0474,30.2306,5351022.0
2019-12-12 15:00:00,34.65,34.78,34.64,34.78,4224373.0,30.2306,30.344,30.2219,30.344,4224373.0
2019-12-12 15:30:00,34.78,34.81,34.66,34.67,9915514.0,30.344,30.3702,30.2393,30.248,9915514.0
2019-12-13 09:30:00,34.69,34.7,34.48,34.65,6056375.0,30.2655,30.2742,30.0823,30.2306,6056375.0
2019-12-13 10:00:00,34.66,34.96,34.6,34.75,7200972.0,30.2393,30.5011,30.187,30.3178,7200972.0
2019-12-13 10:30:00,34.74,34.75,34.43,34.44,4331823.0,30.3091,30.3178,30.0387,30.0474,4331823.0
2019-12-13 11:00:00,34.44,34.5,34.35,34.38,3908934.0,30.0474,30.0997,29.9689,29.995,3908934.0
2019-12-13 11:30:00,34.38,34.56,34.34,34.56,3106430.0,29.995,30.1521,29.9601,30.1521,3106430.0
2019-12-13 12:00:00,34.55,34.58,34.47,34.55,2320017.0,30.1433,30.1695,30.0736,30.1433,2320017.0
2019-12-13 12:30:00,34.56,34.59,34.51,34.57,1599595.0,30.1521,30.1782,30.1085,30.1608,1599595.0
2019-12-13 13:00:00,34.58,34.58,34.52,34.52,1146808.0,30.1695,30.1695,30.1172,30.1172,1146808.0
2019-12-13 13:30:00,34.52,34.55,34.48,34.52,1664133.0,30.1172,30.1433,30.0823,30.1172,1664133.0
2019-12-13 14:00:00,34.51,34.54,34.45,34.45,2105911.0,30.1085,30.1346,30.0561,30.0561,2105911.0
2019-12-13 14:30:00,34.45,34.48,34.41,34.46,1830190.0,30.0561,30.0823,30.0212,30.0648,1830190.0
2019-12-13 15:00:00,34.47,34.47,34.42,34.43,1633229.0,30.0736,30.0736,30.0299,30.0387,1633229.0
2019-12-13 15:30:00,34.42,34.5,34.42,34.44,4653655.0,30.0299,30.0997,30.0299,30.0474,4653655.0
2019-12-16 09:30:00,34.95,35.0,34.81,34.9,6858110.0,30.4923,30.536,30.3702,30.4487,6858110.0
2019-12-16 10:00:00,34.9,35.09,34.88,35.04,5881283.0,30.4487,30.6145,30.4313,30.5709,5881283.0
2019-12-16 10:30:00,35.04,35.09,35.01,35.03,3359028.0,30.5709,30.6145,30.5447,30.5621,3359028.0
2019-12-16 11:00:00,35.03,35.09,34.98,35.01,3118642.0,30.5621,30.6145,30.5185,30.5447,3118642.0
2019-12-16 11:30:00,35.01,35.04,34.97,35.01,2342648.0,30.5447,30.5709,30.5098,30.5447,2342648.0
2019-12-16 12:00:00,35.01,35.03,34.92,34.94,2191819.0,30.5447,30.5621,30.4662,30.4836,2191819.0
2019-12-16 12:30:00,34.93,34.98,34.92,34.94,1498871.0,30.4749,30.5185,30.4662,30.4836,1498871.0
2019-12-16 13:00:00,34.95,34.95,34.91,34.93,1628679.0,30.4923,30.4923,30.4574,30.4749,1628679.0
2019-12-16 13:30:00,34.93,34.98,34.92,34.95,2158980.0,30.4749,30.5185,30.4662,30.4923,2158980.0
2019-12-16 14:00:00,34.95,34.96,34.91,34.91,1204050.0,30.4923,30.5011,30.4574,30.4574,1204050.0
2019-12-16 14:30:00,34.91,34.92,34.8,34.82,2405122.0,30.4574,30.4662,30.3615,30.3789,2405122.0
2019-12-16 15:00:00,34.82,34.82,34.75,34.76,2419936.0,30.3789,30.3789,30.3178,30.3266,2419936.0
2019-12-16 15:30:00,34.76,34.78,34.7,34.7,5009792.0,30.3266,30.344,30.2742,30.2742,5009792.0
2019-12-17 09:30:00,34.85,34.97,34.74,34.83,5201332.0,30.4051,30.5098,30.3091,30.3876,5201332.0
2019-12-17 10:00:00,34.84,34.99,34.81,34.98,3115446.0,30.3964,30.5272,30.3702,30.5185,3115446.0
2019-12-17 10:30:00,34.98,35.0,34.92,34.94,2517384.0,30.5185,30.536,30.4662,30.4836,2517384.0
2019-12-17 11:00:00,34.94,34.97,34.92,34.97,2057072.0,30.4836,30.5098,30.4662,30.5098,2057072.0
2019-12-17 11:30:00,34.97,35.08,34.96,35.08,3475937.0,30.5098,30.6058,30.5011,30.6058,3475937.0
2019-12-17 12:00:00,35.07,35.1,35.05,35.07,2420714.0,30.597,30.6232,30.5796,30.597,2420714.0
2019-12-17 12:30:00,35.07,35.1,35.05,35.09,2030239.0,30.597,30.6232,30.5796,30.6145,2030239.0
2019-12-17 13:00:00,35.09,35.15,35.08,35.13,2289739.0,30.6145,30.6668,30.6058,30.6494,2289739.0
2019-12-17 13:30:00,35.13,35.15,35.09,35.14,1782233.0,30.6494,30.6668,30.6145,30.6581,1782233.0
2019-12-17 14:00:00,35.15,35.25,35.14,35.23,2449483.0,30.6668,30.7541,30.6581,30.7366,2449483.0
2019-12-17 14:30:00,35.23,35.27,35.19,35.2,2603703.0,30.7366,30.7715,30.7017,30.7104,2603703.0
2019-12-17 15:00:00,35.19,35.2,35.13,35.19,2735786.0,30.7017,30.7104,30.6494,30.7017,2735786.0
2019-12-17 15:30:00,35.19,35.19,35.03,35.03,5154019.0,30.7017,30.7017,30.5621,30.5621,5154019.0
2019-12-18 09:30:00,35.11,35.27,35.06,35.25,6177542.0,30.6319,30.7715,30.5883,30.7541,6177542.0
2019-12-18 10:00:00,35.25,35.26,35.09,35.09,3231826.0,30.7541,30.7628,30.6145,30.6145,3231826.0
2019-12-18 10:30:00,35.1,35.17,35.05,35.17,2448757.0,30.6232,30.6843,30.5796,30.6843,2448757.0
2019-12-18 11:00:00,35.17,35.26,35.16,35.2,2650621.0,30.6843,30.7628,30.6755,30.7104,2650621.0
2019-12-18 11:30:00,35.2,35.23,35.13,35.15,2120828.0,30.7104,30.7366,30.6494,30.6668,2120828.0
2019-12-18 12:00:00,35.15,35.19,35.14,35.17,1964757.0,30.6668,30.7017,30.6581,30.6843,1964757.0
2019-12-18 12:30:00,35.16,35.18,35.11,35.12,1694704.0,30.6755,30.693,30.6319,30.6406,1694704.0
2019-12-18 13:00:00,35.12,35.16,35.1,35.14,1960051.0,30.6406,30.6755,30.6232,30.6581,1960051.0
2019-12-18 13:30:00,35.14,35.18,35.12,35.18,1816513.0,30.6581,30.693,30.6406,30.693,1816513.0
2019-12-18 14:00:00,35.18,35.24,35.16,35.21,2477343.0,30.693,30.7453,30.6755,30.7192,2477343.0
2019-12-18 14:30:00,35.22,35.25,35.21,35.25,1990281.0,30.7279,30.7541,30.7192,30.7541,1990281.0
2019-12-18 15:00:00,35.25,35.25,35.17,35.21,2304400.0,30.7541,30.7541,30.6843,30.7192,2304400.0
2019-12-18 15:30:00,35.22,35.22,35.1,35.11,5022481.0,30.7279,30.7279,30.6232,30.6319,5022481.0
2019-12-19 09:30:00,35.15,35.21,35.03,35.04,4103531.0,30.6668,30.7192,30.5621,30.5709,4103531.0
2019-12-19 10:00:00,35.04,35.15,35.02,35.15,3563821.0,30.5709,30.6668,30.5534,30.6668,3563821.0
2019-12-19 10:30:00,35.15,35.18,35.11,35.16,2646468.0,30.6668,30.693,30.6319,30.6755,2646468.0
2019-12-19 11:00:00,35.16,35.23,35.14,35.2,2556054.0,30.6755,30.7366,30.6581,30.7104,2556054.0
2019-12-19 11:30:00,35.19,35.2,35.12,35.12,1751858.0,30.7017,30.7104,30.6406,30.6406,1751858.0
2019-12-19 12:00:00,35.12,35.14,35.08,35.13,1651486.0,30.6406,30.6581,30.6058,30.6494,1651486.0
2019-12-19 12:30:00,35.13,35.14,35.08,35.09,1237885.0,30.6494,30.6581,30.6058,30.6145,1237885.0
2019-12-19 13:00:00,35.11,35.11,35.07,35.08,1227894.0,30.6319,30.6319,30.597,30.6058,1227894.0
2019-12-19 13:30:00,35.09,35.1,35.06,35.08,1141285.0,30.6145,30.6232,30.5883,30.6058,1141285.0
2019-12-19 14:00:00,35.08,35.08,35.06,35.07,1434636.0,30.6058,30.6058,30.5883,30.597,1434636.0
2019-12-19 14:30:00,35.07,35.07,34.95,34.97,3016307.0,30.597,30.597,30.4923,30.5098,3016307.0
2019-12-19 15:00:00,34.96,34.99,34.91,34.93,2531140.0,30.5011,30.5272,30.4574,30.4749,2531140.0
2019-12-19 15:30:00,34.93,34.97,34.89,34.95,5645594.0,30.4749,30.5098,30.44,30.4923,5645594.0
2019-12-20 09:30:00,35.24,35.24,35.01,35.05,13989626.0,30.7453,30.7453,30.5447,30.5796,13989626.0
2019-12-20 10:00:00,35.05,35.09,35.0,35.05,2789227.0,30.5796,30.6145,30.536,30.5796,2789227.0
2019-12-20 10:30:00,35.06,35.16,35.02,35.14,2113495.0,30.5883,30.6755,30.5534,30.6581,2113495.0
2019-12-20 11:00:00,35.14,35.17,35.1,35.12,2089238.0,30.6581,30.6843,30.6232,30.6406,2089238.0
2019-12-20 11:30:00,35.12,35.15,35.04,35.07,1767362.0,30.6406,30.6668,30.5709,30.597,1767362.0
2019-12-20 12:00:00,35.06,35.09,35.02,35.05,2477437.0,30.5883,30.6145,30.5534,30.5796,2477437.0
2019-12-20 12:30:00,35.05,35.06,35.01,35.05,1389832.0,30.5796,30.5883,30.5447,30.5796,1389832.0
2019-12-20 13:00:00,35.05,35.09,35.04,35.04,1612099.0,30.5796,30.6145,30.5709,30.5709,1612099.0
2019-12-20 13:30:00,35.05,35.06,35.03,35.03,1243356.0,30.5796,30.5883,30.5621,30.5621,1243356.0
2019-12-20 14:00:00,35.03,35.04,35.0,35.02,1981040.0,30.5621,30.5709,30.536,30.5534,1981040.0
2019-12-20 14:30:00,35.02,35.06,35.0,35.05,1939099.0,30.5534,30.5883,30.536,30.5796,1939099.0
2019-12-20 15:00:00,35.05,35.05,34.99,35.01,2951863.0,30.5796,30.5796,30.5272,30.5447,2951863.0
2019-12-20 15:30:00,35.01,35.08,34.91,34.97,12052251.0,30.5447,30.6058,30.4574,30.5098,12052251.0
2019-12-23 09:30:00,35.04,35.09,34.95,35.07,3752834.0,30.5709,30.6145,30.4923,30.597,3752834.0
2019-12-23 10:00:00,35.07,35.1,34.99,35.08,2452756.0,30.597,30.6232,30.5272,30.6058,2452756.0
2019-12-23 10:30:00,35.08,35.1,35.02,35.03,1949566.0,30.6058,30.6232,30.5534,30.5621,1949566.0
2019-12-23 11:00:00,35.03,35.08,35.02,35.05,1673835.0,30.5621,30.6058,30.5534,30.5796,1673835.0
2019-12-23 11:30:00,35.04,35.07,35.01,35.02,1417049.0,30.5709,30.597,30.5447,30.5534,1417049.0
2019-12-23 12:00:00,35.01,35.04,35.01,35.03,1717077.0,30.5447,30.5709,30.5447,30.5621,1717077.0
2019-12-23 12:30:00,35.03,35.06,35.01,35.05,1184855.0,30.5621,30.5883,30.5447,30.5796,1184855.0
2019-12-23 13:00:00,35.06,35.15,35.05,35.15,1797174.0,30.5883,30.6668,30.5796,30.6668,1797174.0
2019-12-23 13:30:00,35.15,35.17,35.12,35.16,1530477.0,30.6668,30.6843,30.6406,30.6755,1530477.0
2019-12-23 14:00:00,35.16,35.18,35.14,35.15,1353540.0,30.6755,30.693,30.6581,30.6668,1353540.0
2019-12-23 14:30:00,35.15,35.18,35.14,35.18,1313853.0,30.6668,30.693,30.6581,30.693,1313853.0
2019-12-23 15:00:00,35.17,35.19,35.15,35.19,2023371.0,30.6843,30.7017,30.6668,30.7017,2023371.0
2019-12-23 15:30:00,35.18,35.19,35.12,35.17,3432077.0,30.693,30.7017,30.6406,30.6843,3432077.0
2019-12-24 09:30:00,35.19,35.25,35.16,35.24,2963495.0,30.7017,30.7541,30.6755,30.7453,2963495.0
2019-12-24 10:00:00,35.23,35.28,35.13,35.14,2286796.0,30.7366,30.7802,30.6494,30.6581,2286796.0
2019-12-24 10:30:00,35.14,35.19,35.12,35.16,1492380.0,30.6581,30.7017,30.6406,30.6755,1492380.0
2019-12-24 11:00:00,35.16,35.21,35.16,35.2,1223605.0,30.6755,30.7192,30.6755,30.7104,1223605.0
2019-12-24 11:30:00,35.2,35.23,35.17,35.2,1441459.0,30.7104,30.7366,30.6843,30.7104,1441459.0
2019-12-24 12:00:00,35.2,35.22,35.17,35.2,1213842.0,30.7104,30.7279,30.6843,30.7104,1213842.0
2019-12-24 12:30:00,35.2,35.24,35.19,35.23,1851374.0,30.7104,30.7453,30.7017,30.7366,1851374.0
2019-12-26 09:30:00,35.32,35.37,35.29,35.32,2196315.0,30.8151,30.8588,30.789,30.8151,2196315.0
2019-12-26 10:00:00,35.33,35.42,35.32,35.42,1966179.0,30.8239,30.9024,30.8151,30.9024,1966179.0
2019-12-26 10:30:00,35.42,35.49,35.41,35.48,1385568.0,30.9024,30.9635,30.8937,30.9547,1385568.0
2019-12-26 11:00:00,35.48,35.56,35.48,35.55,1970324.0,30.9547,31.0245,30.9547,31.0158,1970324.0
2019-12-26 11:30:00,35.55,35.56,35.5,35.52,966054.0,31.0158,31.0245,30.9722,30.9896,966054.0
2019-12-26 12:00:00,35.51,35.52,35.43,35.46,1468425.0,30.9809,30.9896,30.9111,30.9373,1468425.0
2019-12-26 12:30:00,35.46,35.5,35.46,35.47,840867.0,30.9373,30.9722,30.9373,30.946,840867.0
2019-12-26 13:00:00,35.47,35.47,35.42,35.45,1130447.0,30.946,30.946,30.9024,30.9286,1130447.0
2019-12-26 13:30:00,35.45,35.48,35.44,35.47,917479.0,30.9286,30.9547,30.9198,30.946,917479.0
2019-12-26 14:00:00,35.47,35.5,35.46,35.49,1011542.0,30.946,30.9722,30.9373,30.9635,1011542.0
2019-12-26 14:30:00,35.49,35.5,35.45,35.46,828409.0,30.9635,30.9722,30.9286,30.9373,828409.0
2019-12-26 15:00:00,35.45,35.48,35.44,35.46,897598.0,30.9286,30.9547,30.9198,30.9373,897598.0
2019-12-26 15:30:00,35.45,35.52,35.44,35.51,3577594.0,30.9286,30.9896,30.9198,30.9809,3577594.0
2019-12-27 09:30:00,35.7,35.72,35.46,35.47,4214604.0,31.1467,31.1641,30.9373,30.946,4214604.0
2019-12-27 10:00:00,35.47,35.5,35.39,35.41,2193329.0,30.946,30.9722,30.8762,30.8937,2193329.0
2019-12-27 10:30:00,35.41,35.43,35.33,35.35,1708077.0,30.8937,30.9111,30.8239,30.8413,1708077.0
2019-12-27 11:00:00,35.35,35.45,35.35,35.42,1401164.0,30.8413,30.9286,30.8413,30.9024,1401164.0
2019-12-27 11:30:00,35.41,35.45,35.38,35.41,1212288.0,30.8937,30.9286,30.8675,30.8937,1212288.0
2019-12-27 12:00:00,35.41,35.45,35.39,35.41,924775.0,30.8937,30.9286,30.8762,30.8937,924775.0
2019-12-27 12:30:00,35.42,35.43,35.37,35.39,1110815.0,30.9024,30.9111,30.8588,30.8762,1110815.0
2019-12-27 13:00:00,35.4,35.41,35.37,35.38,763867.0,30.8849,30.8937,30.8588,30.8675,763867.0
2019-12-27 13:30:00,35.38,35.39,35.34,35.34,797059.0,30.8675,30.8762,30.8326,30.8326,797059.0
2019-12-27 14:00:00,35.34,35.37,35.32,35.34,901018.0,30.8326,30.8588,30.8151,30.8326,901018.0
2019-12-27 14:30:00,35.34,35.38,35.33,35.34,985653.0,30.8326,30.8675,30.8239,30.8326,985653.0
2019-12-27 15:00:00,35.35,35.36,35.32,35.33,1205250.0,30.8413,30.85,30.8151,30.8239,1205250.0
2019-12-27 15:30:00,35.33,35.37,35.26,35.35,3431274.0,30.8239,30.8588,30.7628,30.8413,3431274.0
2019-12-30 09:30:00,35.57,35.65,35.37,35.51,4339802.0,31.0333,31.103,30.8588,30.9809,4339802.0
2019-12-30 10:00:00,35.51,35.52,35.31,35.39,3143370.0,30.9809,30.9896,30.8064,30.8762,3143370.0
2019-12-30 10:30:00,35.39,35.43,35.34,35.41,2039417.0,30.8762,30.9111,30.8326,30.8937,2039417.0
2019-12-30 11:00:00,35.41,35.43,35.36,35.38,1373233.0,30.8937,30.9111,30.85,30.8675,1373233.0
2019-12-30 11:30:00,35.37,35.41,35.35,35.39,982535.0,30.8588,30.8937,30.8413,30.8762,982535.0
2019-12-30 12:00:00,35.39,35.43,35.37,35.41,1071294.0,30.8762,30.9111,30.8588,30.8937,1071294.0
2019-12-30 12:30:00,35.41,35.45,35.39,35.41,1209317.0,30.8937,30.9286,30.8762,30.8937,1209317.0
2019-12-30 13:00:00,35.41,35.41,35.33,35.33,1380806.0,30.8937,30.8937,30.8239,30.8239,1380806.0
2019-12-30 13:30:00,35.34,35.35,35.28,35.32,1019787.0,30.8326,30.8413,30.7802,30.8151,1019787.0
2019-12-30 14:00:00,35.32,35.32,35.21,35.24,1532558.0,30.8151,30.8151,30.7192,30.7453,1532558.0
2019-12-30 14:30:00,35.23,35.24,35.16,35.17,1942452.0,30.7366,30.7453,30.6755,30.6843,1942452.0
2019-12-30 15:00:00,35.17,35.24,35.16,35.23,1238991.0,30.6843,30.7453,30.6755,30.7366,1238991.0
2019-12-30 15:30:00,35.23,35.24,35.09,35.16,3577343.0,30.7366,30.7453,30.6145,30.6755,3577343.0
2019-12-31 09:30:00,35.03,35.19,34.97,35.16,3765889.0,30.5621,30.7017,30.5098,30.6755,3765889.0
2019-12-31 10:00:00,35.16,35.22,35.11,35.11,1941219.0,30.6755,30.7279,30.6319,30.6319,1941219.0
2019-12-31 10:30:00,35.11,35.14,35.02,35.05,1576251.0,30.6319,30.6581,30.5534,30.5796,1576251.0
2019-12-31 11:00:00,35.05,35.11,35.05,35.07,1224566.0,30.5796,30.6319,30.5796,30.597,1224566.0
2019-12-31 11:30:00,35.07,35.13,35.02,35.08,1356588.0,30.597,30.6494,30.5534,30.6058,1356588.0
2019-12-31 12:00:00,35.08,35.1,35.03,35.06,1236966.0,30.6058,30.6232,30.5621,30.5883,1236966.0
2019-12-31 12:30:00,35.06,35.07,35.01,35.02,1166543.0,30.5883,30.597,30.5447,30.5534,1166543.0
2019-12-31 13:00:00,35.02,35.07,35.01,35.05,1051730.0,30.5534,30.597,30.5447,30.5796,1051730.0
2019-12-31 13:30:00,35.05,35.07,35.04,35.04,829042.0,30.5796,30.597,30.5709,30.5709,829042.0
2019-12-31 14:00:00,35.05,35.06,35.02,35.05,832561.0,30.5796,30.5883,30.5534,30.5796,832561.0
2019-12-31 14:30:00,35.05,35.06,35.01,35.03,994839.0,30.5796,30.5883,30.5447,30.5621,994839.0
2019-12-31 15:00:00,35.03,35.11,35.01,35.11,1769334.0,30.5621,30.6319,30.5447,30.6319,1769334.0
2019-12-31 15:30:00,35.11,35.26,35.1,35.2,5769097.0,30.6319,30.7628,30.6232,30.7104,5769097.0
2020-01-02 09:30:00,35.35,35.5,35.33,35.39,4892382.0,30.8413,30.9722,30.8239,30.8762,4892382.0
2020-01-02 10:00:00,35.4,35.41,35.3,35.32,2446930.0,30.8849,30.8937,30.7977,30.8151,2446930.0
2020-01-02 10:30:00,35.32,35.41,35.29,35.39,2801648.0,30.8151,30.8937,30.789,30.8762,2801648.0
2020-01-02 11:00:00,35.39,35.44,35.35,35.43,1931043.0,30.8762,30.9198,30.8413,30.9111,1931043.0
2020-01-02 11:30:00,35.44,35.5,35.39,35.5,2125747.0,30.9198,30.9722,30.8762,30.9722,2125747.0
2020-01-02 12:00:00,35.5,35.61,35.49,35.56,2439814.0,30.9722,31.0682,30.9635,31.0245,2439814.0
2020-01-02 12:30:00,35.56,35.6,35.55,35.55,1796808.0,31.0245,31.0594,31.0158,31.0158,1796808.0
2020-01-02 13:00:00,35.56,35.57,35.53,35.55,1465432.0,31.0245,31.0333,30.9984,31.0158,1465432.0
2020-01-02 13:30:00,35.56,35.57,35.52,35.53,1968420.0,31.0245,31.0333,30.9896,30.9984,1968420.0
2020-01-02 14:00:00,35.54,35.57,35.51,35.54,1471337.0,31.0071,31.0333,30.9809,31.0071,1471337.0
2020-01-02 14:30:00,35.55,35.61,35.53,35.6,1790761.0,31.0158,31.0682,30.9984,31.0594,1790761.0
2020-01-02 15:00:00,35.6,35.64,35.57,35.64,1688273.0,31.0594,31.0943,31.0333,31.0943,1688273.0
2020-01-02 15:30:00,35.64,35.66,35.58,35.65,4122829.0,31.0943,31.1118,31.042,31.103,4122829.0
2020-01-03 09:30:00,34.98,35.06,34.81,34.92,7746989.0,30.5185,30.5883,30.3702,30.4662,7746989.0
2020-01-03 10:00:00,34.91,35.01,34.76,35.0,6535188.0,30.4574,30.5447,30.3266,30.536,6535188.0
2020-01-03 10:30:00,35.0,35.07,34.94,34.95,2569710.0,30.536,30.597,30.4836,30.4923,2569710.0
2020-01-03 11:00:00,34.95,35.03,34.92,35.0,1965687.0,30.4923,30.5621,30.4662,30.536,1965687.0
2020-01-03 11:30:00,35.01,35.07,34.99,35.04,2324328.0,30.5447,30.597,30.5272,30.5709,2324328.0
2020-01-03 12:00:00,35.04,35.15,35.03,35.09,2416669.0,30.5709,30.6668,30.5621,30.6145,2416669.0
2020-01-03 12:30:00,35.09,35.15,35.07,35.1,1913501.0,30.6145,30.6668,30.597,30.6232,1913501.0
2020-01-03 13:00:00,35.1,35.12,35.04,35.09,1609682.0,30.6232,30.6406,30.5709,30.6145,1609682.0
2020-01-03 13:30:00,35.09,35.1,34.88,34.98,3647326.0,30.6145,30.6232,30.4313,30.5185,3647326.0
2020-01-03 14:00:00,34.99,35.01,34.9,34.93,1581590.0,30.5272,30.5447,30.4487,30.4749,1581590.0
2020-01-03 14:30:00,34.92,34.96,34.89,34.94,1405815.0,30.4662,30.5011,30.44,30.4836,1405815.0
2020-01-03 15:00:00,34.94,35.0,34.91,34.94,2533036.0,30.4836,30.536,30.4574,30.4836,2533036.0
2020-01-03 15:30:00,34.93,35.0,34.9,34.9,5231676.0,30.4749,30.536,30.4487,30.4487,5231676.0
2020-01-06 09:30:00,34.41,34.75,34.37,34.69,6278664.0,30.0212,30.3178,29.9863,30.2655,6278664.0
2020-01-06 10:00:00,34.7,34.76,34.61,34.76,3573750.0,30.2742,30.3266,30.1957,30.3266,3573750.0
2020-01-06 10:30:00,34.76,34.85,34.73,34.77,2472039.0,30.3266,30.4051,30.3004,30.3353,2472039.0
2020-01-06 11:00:00,34.78,34.84,34.73,34.79,1962089.0,30.344,30.3964,30.3004,30.3527,1962089.0
2020-01-06 11:30:00,34.79,34.87,34.78,34.84,2024906.0,30.3527,30.4225,30.344,30.3964,2024906.0
2020-01-06 12:00:00,34.83,34.9,34.83,34.84,1536174.0,30.3876,30.4487,30.3876,30.3964,1536174.0
2020-01-06 12:30:00,34.84,34.9,34.83,34.86,1221672.0,30.3964,30.4487,30.3876,30.4138,1221672.0
2020-01-06 13:00:00,34.86,34.9,34.83,34.84,1243546.0,30.4138,30.4487,30.3876,30.3964,1243546.0
2020-01-06 13:30:00,34.84,34.87,34.8,34.8,835821.0,30.3964,30.4225,30.3615,30.3615,835821.0
2020-01-06 14:00:00,34.8,34.84,34.77,34.8,1429028.0,30.3615,30.3964,30.3353,30.3615,1429028.0
2020-01-06 14:30:00,34.8,34.8,34.74,34.76,1185023.0,30.3615,30.3615,30.3091,30.3266,1185023.0
2020-01-06 15:00:00,34.76,34.79,34.74,34.77,1742338.0,30.3266,30.3527,30.3091,30.3353,1742338.0
2020-01-06 15:30:00,34.77,34.87,34.76,34.86,4085885.0,30.3353,30.4225,30.3266,30.4138,4085885.0
2020-01-07 09:30:00,34.7,34.92,34.69,34.78,4730122.0,30.2742,30.4662,30.2655,30.344,4730122.0
2020-01-07 10:00:00,34.79,34.82,34.7,34.75,2528163.0,30.3527,30.3789,30.2742,30.3178,2528163.0
2020-01-07 10:30:00,34.75,34.81,34.71,34.78,2410496.0,30.3178,30.3702,30.2829,30.344,2410496.0
2020-01-07 11:00:00,34.79,34.83,34.75,34.76,2101289.0,30.3527,30.3876,30.3178,30.3266,2101289.0
2020-01-07 11:30:00,34.76,34.77,34.57,34.59,2177712.0,30.3266,30.3353,30.1608,30.1782,2177712.0
2020-01-07 12:00:00,34.59,34.62,34.53,34.61,1966753.0,30.1782,30.2044,30.1259,30.1957,1966753.0
2020-01-07 12:30:00,34.61,34.61,34.55,34.58,1333508.0,30.1957,30.1957,30.1433,30.1695,1333508.0
2020-01-07 13:00:00,34.58,34.63,34.57,34.59,996063.0,30.1695,30.2131,30.1608,30.1782,996063.0
2020-01-07 13:30:00,34.59,34.64,34.56,34.62,1066663.0,30.1782,30.2219,30.1521,30.2044,1066663.0
2020-01-07 14:00:00,34.62,34.73,34.61,34.72,1550627.0,30.2044,30.3004,30.1957,30.2917,1550627.0
2020-01-07 14:30:00,34.71,34.77,34.7,34.77,1517776.0,30.2829,30.3353,30.2742,30.3353,1517776.0
2020-01-07 15:00:00,34.77,34.79,34.7,34.7,1709549.0,30.3353,30.3527,30.2742,30.2742,1709549.0
2020-01-07 15:30:00,34.7,34.74,34.62,34.62,3919259.0,30.2742,30.3091,30.2044,30.2044,3919259.0
2020-01-08 09:30:00,34.57,34.89,34.55,34.8,6118808.0,30.1608,30.44,30.1433,30.3615,6118808.0
2020-01-08 10:00:00,34.8,34.87,34.76,34.81,2749302.0,30.3615,30.4225,30.3266,30.3702,2749302.0
2020-01-08 10:30:00,34.81,34.83,34.73,34.79,1971957.0,30.3702,30.3876,30.3004,30.3527,1971957.0
2020-01-08 11:00:00,34.8,34.93,34.78,34.9,2639129.0,30.3615,30.4749,30.344,30.4487,2639129.0
2020-01-08 11:30:00,34.9,35.1,34.78,35.05,4523632.0,30.4487,30.6232,30.344,30.5796,4523632.0
2020-01-08 12:00:00,35.05,35.1,35.04,35.08,2235236.0,30.5796,30.6232,30.5709,30.6058,2235236.0
2020-01-08 12:30:00,35.09,35.12,35.05,35.09,1345131.0,30.6145,30.6406,30.5796,30.6145,1345131.0
2020-01-08 13:00:00,35.09,35.17,35.09,35.17,1578157.0,30.6145,30.6843,30.6145,30.6843,1578157.0
2020-01-08 13:30:00,35.16,35.19,35.09,35.11,1435793.0,30.6755,30.7017,30.6145,30.6319,1435793.0
2020-01-08 14:00:00,35.11,35.14,35.07,35.1,2044013.0,30.6319,30.6581,30.597,30.6232,2044013.0
2020-01-08 14:30:00,35.1,35.18,35.08,35.17,1616465.0,30.6232,30.693,30.6058,30.6843,1616465.0
2020-01-08 15:00:00,35.16,35.19,35.11,35.12,2598754.0,30.6755,30.7017,30.6319,30.6406,2598754.0
2020-01-08 15:30:00,35.12,35.14,34.92,34.98,5617518.0,30.6406,30.6581,30.4662,30.5185,5617518.0
2020-01-09 09:30:00,35.3,35.33,35.0,35.09,7036534.0,30.7977,30.8239,30.536,30.6145,7036534.0
2020-01-09 10:00:00,35.09,35.1,35.0,35.08,2333042.0,30.6145,30.6232,30.536,30.6058,2333042.0
2020-01-09 10:30:00,35.08,35.09,35.0,35.04,2229582.0,30.6058,30.6145,30.536,30.5709,2229582.0
2020-01-09 11:00:00,35.04,35.06,34.98,34.98,2916595.0,30.5709,30.5883,30.5185,30.5185,2916595.0
2020-01-09 11:30:00,34.99,35.15,34.98,35.15,2942488.0,30.5272,30.6668,30.5185,30.6668,2942488.0
2020-01-09 12:00:00,35.15,35.15,35.02,35.04,1694239.0,30.6668,30.6668,30.5534,30.5709,1694239.0
2020-01-09 12:30:00,35.04,35.04,34.94,35.02,2271753.0,30.5709,30.5709,30.4836,30.5534,2271753.0
2020-01-09 13:00:00,35.02,35.04,34.95,34.99,1313952.0,30.5534,30.5709,30.4923,30.5272,1313952.0
2020-01-09 13:30:00,34.99,35.0,34.95,34.96,922070.0,30.5272,30.536,30.4923,30.5011,922070.0
2020-01-09 14:00:00,34.97,35.01,34.95,35.0,1082480.0,30.5098,30.5447,30.4923,30.536,1082480.0
2020-01-09 14:30:00,35.0,35.03,34.96,34.98,1845651.0,30.536,30.5621,30.5011,30.5185,1845651.0
2020-01-09 15:00:00,34.98,35.0,34.95,34.98,1504592.0,30.5185,30.536,30.4923,30.5185,1504592.0
2020-01-09 15:30:00,34.99,35.05,34.95,35.04,4200718.0,30.5272,30.5796,30.4923,30.5709,4200718.0
2020-01-10 09:30:00,35.0,35.03,34.86,35.01,3519134.0,30.536,30.5621,30.4138,30.5447,3519134.0
2020-01-10 10:00:00,35.01,35.07,34.98,35.02,2563542.0,30.5447,30.597,30.5185,30.5534,2563542.0
2020-01-10 10:30:00,35.02,35.04,34.9,34.91,2589208.0,30.5534,30.5709,30.4487,30.4574,2589208.0
2020-01-10 11:00:00,34.91,34.93,34.83,34.84,2059738.0,30.4574,30.4749,30.3876,30.3964,2059738.0
2020-01-10 11:30:00,34.84,34.85,34.77,34.8,1428340.0,30.3964,30.4051,30.3353,30.3615,1428340.0
2020-01-10 12:00:00,34.8,34.82,34.75,34.82,1998816.0,30.3615,30.3789,30.3178,30.3789,1998816.0
2020-01-10 12:30:00,34.82,34.87,34.8,34.82,1556996.0,30.3789,30.4225,30.3615,30.3789,1556996.0
2020-01-10 13:00:00,34.82,34.87,34.81,34.84,919098.0,30.3789,30.4225,30.3702,30.3964,919098.0
2020-01-10 13:30:00,34.84,34.92,34.84,34.89,1626886.0,30.3964,30.4662,30.3964,30.44,1626886.0
2020-01-10 14:00:00,34.9,34.9,34.84,34.89,981963.0,30.4487,30.4487,30.3964,30.44,981963.0
2020-01-10 14:30:00,34.89,34.9,34.78,34.8,1486003.0,30.44,30.4487,30.344,30.3615,1486003.0
2020-01-10 15:00:00,34.8,34.81,34.73,34.75,2461637.0,30.3615,30.3702,30.3004,30.3178,2461637.0
2020-01-10 15:30:00,34.76,34.76,34.66,34.75,4778943.0,30.3266,30.3266,30.2393,30.3178,4778943.0
2020-01-13 09:30:00,34.84,34.9,34.68,34.75,5688840.0,30.3964,30.4487,30.2568,30.3178,5688840.0
2020-01-13 10:00:00,34.76,34.77,34.68,34.74,2593873.0,30.3266,30.3353,30.2568,30.3091,2593873.0
2020-01-13 10:30:00,34.74,34.75,34.66,34.73,2323296.0,30.3091,30.3178,30.2393,30.3004,2323296.0
2020-01-13 11:00:00,34.74,34.89,34.73,34.84,2745250.0,30.3091,30.44,30.3004,30.3964,2745250.0
2020-01-13 11:30:00,34.84,34.9,34.81,34.9,1599902.0,30.3964,30.4487,30.3702,30.4487,1599902.0
2020-01-13 12:00:00,34.9,34.95,34.88,34.91,1673147.0,30.4487,30.4923,30.4313,30.4574,1673147.0
2020-01-13 12:30:00,34.91,34.93,34.87,34.91,1282625.0,30.4574,30.4749,30.4225,30.4574,1282625.0
2020-01-13 13:00:00,34.91,34.93,34.9,34.91,934149.0,30.4574,30.4749,30.4487,30.4574,934149.0
2020-01-13 13:30:00,34.9,34.97,34.9,34.93,1476279.0,30.4487,30.5098,30.4487,30.4749,1476279.0
2020-01-13 14:00:00,34.94,34.98,34.93,34.94,1427788.0,30.4836,30.5185,30.4749,30.4836,1427788.0
2020-01-13 14:30:00,34.94,34.96,34.91,34.95,1712127.0,30.4836,30.5011,30.4574,30.4923,1712127.0
2020-01-13 15:00:00,34.95,34.97,34.91,34.95,2214803.0,30.4923,30.5098,30.4574,30.4923,2214803.0
2020-01-13 15:30:00,34.95,35.07,34.95,35.04,4870482.0,30.4923,30.597,30.4923,30.5709,4870482.0
2020-01-14 09:30:00,35.3,35.39,35.11,35.39,11581863.0,30.7977,30.8762,30.6319,30.8762,11581863.0
2020-01-14 10:00:00,35.39,35.57,35.37,35.52,5706565.0,30.8762,31.0333,30.8588,30.9896,5706565.0
2020-01-14 10:30:00,35.52,35.57,35.39,35.45,4073582.0,30.9896,31.0333,30.8762,30.9286,4073582.0
2020-01-14 11:00:00,35.45,35.56,35.44,35.5,3022374.0,30.9286,31.0245,30.9198,30.9722,3022374.0
2020-01-14 11:30:00,35.5,35.6,35.48,35.54,2938885.0,30.9722,31.0594,30.9547,31.0071,2938885.0
2020-01-14 12:00:00,35.55,35.55,35.5,35.51,2358475.0,31.0158,31.0158,30.9722,30.9809,2358475.0
2020-01-14 12:30:00,35.52,35.55,35.5,35.54,1710108.0,30.9896,31.0158,30.9722,31.0071,1710108.0
2020-01-14 13:00:00,35.54,35.62,35.51,35.61,2869021.0,31.0071,31.0769,30.9809,31.0682,2869021.0
2020-01-14 13:30:00,35.62,35.67,35.48,35.49,5110989.0,31.0769,31.1205,30.9547,30.9635,5110989.0
2020-01-14 14:00:00,35.49,35.5,35.35,35.42,3239219.0,30.9635,30.9722,30.8413,30.9024,3239219.0
2020-01-14 14:30:00,35.42,35.46,35.35,35.37,2499237.0,30.9024,30.9373,30.8413,30.8588,2499237.0
2020-01-14 15:00:00,35.37,35.41,35.3,35.34,2870399.0,30.8588,30.8937,30.7977,30.8326,2870399.0
2020-01-14 15:30:00,35.34,35.36,35.27,35.32,7559815.0,30.8326,30.85,30.7715,30.8151,7559815.0
2020-01-15 09:30:00,34.77,34.79,34.34,34.68,13416044.0,30.3353,30.3527,29.9601,30.2568,13416044.0
2020-01-15 10:00:00,34.68,34.69,34.51,34.54,5694249.0,30.2568,30.2655,30.1085,30.1346,5694249.0
2020-01-15 10:30:00,34.54,34.67,34.52,34.53,4295232.0,30.1346,30.248,30.1172,30.1259,4295232.0
2020-01-15 11:00:00,34.53,34.69,34.5,34.64,4938450.0,30.1259,30.2655,30.0997,30.2219,4938450.0
2020-01-15 11:30:00,34.63,34.74,34.56,34.57,5038115.0,30.2131,30.3091,30.1521,30.1608,5038115.0
2020-01-15 12:00:00,34.57,34.64,34.56,34.63,3995872.0,30.1608,30.2219,30.1521,30.2131,3995872.0
2020-01-15 12:30:00,34.64,34.7,34.56,34.61,3961463.0,30.2219,30.2742,30.1521,30.1957,3961463.0
2020-01-15 13:00:00,34.61,34.65,34.58,34.63,2206798.0,30.1957,30.2306,30.1695,30.2131,2206798.0
2020-01-15 13:30:00,34.62,34.64,34.5,34.52,2361819.0,30.2044,30.2219,30.0997,30.1172,2361819.0
2020-01-15 14:00:00,34.53,34.62,34.5,34.61,3285631.0,30.1259,30.2044,30.0997,30.1957,3285631.0
2020-01-15 14:30:00,34.6,34.68,34.58,34.62,3346069.0,30.187,30.2568,30.1695,30.2044,3346069.0
2020-01-15 15:00:00,34.62,34.63,34.5,34.52,3471991.0,30.2044,30.2131,30.0997,30.1172,3471991.0
2020-01-15 15:30:00,34.52,34.68,34.47,34.68,8155728.0,30.1172,30.2568,30.0736,30.2568,8155728.0
2020-01-16 09:30:00,34.9,34.99,34.6,34.63,8183062.0,30.4487,30.5272,30.187,30.2131,8183062.0
2020-01-16 10:00:00,34.63,34.75,34.61,34.65,3674895.0,30.2131,30.3178,30.1957,30.2306,3674895.0
2020-01-16 10:30:00,34.65,34.79,34.65,34.69,3128401.0,30.2306,30.3527,30.2306,30.2655,3128401.0
2020-01-16 11:00:00,34.7,34.75,34.65,34.7,4033956.0,30.2742,30.3178,30.2306,30.2742,4033956.0
2020-01-16 11:30:00,34.7,34.8,34.69,34.73,2817971.0,30.2742,30.3615,30.2655,30.3004,2817971.0
2020-01-16 12:00:00,34.73,34.81,34.73,34.74,2014560.0,30.3004,30.3702,30.3004,30.3091,2014560.0
2020-01-16 12:30:00,34.75,34.83,34.74,34.8,4198265.0,30.3178,30.3876,30.3091,30.3615,4198265.0
2020-01-16 13:00:00,34.8,34.81,34.76,34.79,2380728.0,30.3615,30.3702,30.3266,30.3527,2380728.0
2020-01-16 13:30:00,34.79,34.8,34.68,34.7,2257325.0,30.3527,30.3615,30.2568,30.2742,2257325.0
2020-01-16 14:00:00,34.7,34.78,34.68,34.73,1584052.0,30.2742,30.344,30.2568,30.3004,1584052.0
2020-01-16 14:30:00,34.73,34.79,34.7,34.75,2454945.0,30.3004,30.3527,30.2742,30.3178,2454945.0
2020-01-16 15:00:00,34.75,34.78,34.74,34.76,1796969.0,30.3178,30.344,30.3091,30.3266,1796969.0
2020-01-16 15:30:00,34.76,34.8,34.7,34.73,6138875.0,30.3266,30.3615,30.2742,30.3004,6138875.0
2020-01-17 09:30:00,34.9,34.95,34.67,34.79,9004194.0,30.4487,30.4923,30.248,30.3527,9004194.0
2020-01-17 10:00:00,34.78,34.84,34.75,34.81,3435302.0,30.344,30.3964,30.3178,30.3702,3435302.0
2020-01-17 10:30:00,34.82,34.84,34.69,34.73,3435254.0,30.3789,30.3964,30.2655,30.3004,3435254.0
2020-01-17 11:00:00,34.73,34.76,34.61,34.65,3324516.0,30.3004,30.3266,30.1957,30.2306,3324516.0
2020-01-17 11:30:00,34.64,34.69,34.63,34.67,1932649.0,30.2219,30.2655,30.2131,30.248,1932649.0
2020-01-17 12:00:00,34.68,34.71,34.64,34.69,1863168.0,30.2568,30.2829,30.2219,30.2655,1863168.0
2020-01-17 12:30:00,34.68,34.69,34.63,34.63,1414043.0,30.2568,30.2655,30.2131,30.2131,1414043.0
2020-01-17 13:00:00,34.63,34.67,34.63,34.63,1377589.0,30.2131,30.248,30.2131,30.2131,1377589.0
2020-01-17 13:30:00,34.64,34.65,34.6,34.63,1408732.0,30.2219,30.2306,30.187,30.2131,1408732.0
2020-01-17 14:00:00,34.62,34.65,34.6,34.64,1368382.0,30.2044,30.2306,30.187,30.2219,1368382.0
2020-01-17 14:30:00,34.64,34.67,34.62,34.65,2106825.0,30.2219,30.248,30.2044,30.2306,2106825.0
2020-01-17 15:00:00,34.65,34.66,34.6,34.65,2280515.0,30.2306,30.2393,30.187,30.2306,2280515.0
2020-01-17 15:30:00,34.66,34.72,34.65,34.71,7415371.0,30.2393,30.2917,30.2306,30.2829,7415371.0
2020-01-21 09:30:00,34.42,34.48,34.3,34.45,5406948.0,30.0299,30.0823,29.9252,30.0561,5406948.0
2020-01-21 10:00:00,34.45,34.48,34.31,34.4,3133651.0,30.0561,30.0823,29.934,30.0125,3133651.0
2020-01-21 10:30:00,34.41,34.42,34.34,34.35,1900278.0,30.0212,30.0299,29.9601,29.9689,1900278.0
2020-01-21 11:00:00,34.35,34.38,34.34,34.38,2389753.0,29.9689,29.995,29.9601,29.995,2389753.0
2020-01-21 11:30:00,34.38,34.48,34.37,34.48,2558169.0,29.995,30.0823,29.9863,30.0823,2558169.0
2020-01-21 12:00:00,34.48,34.51,34.47,34.49,2085201.0,30.0823,30.1085,30.0736,30.091,2085201.0
2020-01-21 12:30:00,34.49,34.52,34.47,34.47,1203344.0,30.091,30.1172,30.0736,30.0736,1203344.0
2020-01-21 13:00:00,34.47,34.49,34.37,34.37,1601789.0,30.0736,30.091,29.9863,29.9863,1601789.0
2020-01-21 13:30:00,34.37,34.39,34.32,34.34,2602366.0,29.9863,30.0038,29.9427,29.9601,2602366.0
2020-01-21 14:00:00,34.35,34.43,34.34,34.37,2482227.0,29.9689,30.0387,29.9601,29.9863,2482227.0
2020-01-21 14:30:00,34.37,34.38,34.34,34.37,2202505.0,29.9863,29.995,29.9601,29.9863,2202505.0
2020-01-21 15:00:00,34.37,34.42,34.35,34.37,2076827.0,29.9863,30.0299,29.9689,29.9863,2076827.0
2020-01-21 15:30:00,34.37,34.4,34.22,34.25,5562516.0,29.9863,30.0125,29.8554,29.8816,5562516.0
2020-01-22 09:30:00,34.36,34.41,34.24,34.3,3924021.0,29.9776,30.0212,29.8729,29.9252,3924021.0
2020-01-22 10:00:00,34.3,34.38,34.23,34.36,2952253.0,29.9252,29.995,29.8642,29.9776,2952253.0
2020-01-22 10:30:00,34.36,34.4,34.28,34.29,2291722.0,29.9776,30.0125,29.9078,29.9165,2291722.0
2020-01-22 11:00:00,34.29,34.33,34.25,34.29,2215403.0,29.9165,29.9514,29.8816,29.9165,2215403.0
2020-01-22 11:30:00,34.29,34.35,34.24,34.27,2495083.0,29.9165,29.9689,29.8729,29.8991,2495083.0
2020-01-22 12:00:00,34.27,34.3,34.23,34.28,1747295.0,29.8991,29.9252,29.8642,29.9078,1747295.0
2020-01-22 12:30:00,34.28,34.32,34.24,34.32,1279070.0,29.9078,29.9427,29.8729,29.9427,1279070.0
2020-01-22 13:00:00,34.32,34.34,34.29,34.33,954320.0,29.9427,29.9601,29.9165,29.9514,954320.0
2020-01-22 13:30:00,34.32,34.36,34.29,34.3,1362183.0,29.9427,29.9776,29.9165,29.9252,1362183.0
2020-01-22 14:00:00,34.3,34.38,34.3,34.38,1378558.0,29.9252,29.995,29.9252,29.995,1378558.0
2020-01-22 14:30:00,34.37,34.4,34.36,34.39,1243132.0,29.9863,30.0125,29.9776,30.0038,1243132.0
2020-01-22 15:00:00,34.39,34.39,34.32,34.36,1473236.0,30.0038,30.0038,29.9427,29.9776,1473236.0
2020-01-22 15:30:00,34.36,34.45,34.35,34.37,4652817.0,29.9776,30.0561,29.9689,29.9863,4652817.0
2020-01-23 09:30:00,34.09,34.14,33.77,33.85,6695218.0,29.742,29.7856,29.4628,29.5326,6695218.0
2020-01-23 10:00:00,33.85,33.86,33.73,33.8,4631222.0,29.5326,29.5414,29.4279,29.489,4631222.0
2020-01-23 10:30:00,33.8,33.89,33.79,33.8,2709073.0,29.489,29.5675,29.4803,29.489,2709073.0
2020-01-23 11:00:00,33.8,33.84,33.78,33.79,2364704.0,29.489,29.5239,29.4716,29.4803,2364704.0
2020-01-23 11:30:00,33.8,33.86,33.78,33.86,2184739.0,29.489,29.5414,29.4716,29.5414,2184739.0
2020-01-23 12:00:00,33.85,33.94,33.83,33.93,1940437.0,29.5326,29.6112,29.5152,29.6024,1940437.0
2020-01-23 12:30:00,33.93,33.99,33.91,33.97,2063380.0,29.6024,29.6548,29.585,29.6373,2063380.0
2020-01-23 13:00:00,33.98,34.07,33.95,34.02,2476606.0,29.646,29.7246,29.6199,29.6809,2476606.0
2020-01-23 13:30:00,34.02,34.14,34.02,34.12,1764484.0,29.6809,29.7856,29.6809,29.7682,1764484.0
2020-01-23 14:00:00,34.13,34.18,34.11,34.14,1550519.0,29.7769,29.8205,29.7595,29.7856,1550519.0
2020-01-23 14:30:00,34.13,34.24,34.13,34.24,1754915.0,29.7769,29.8729,29.7769,29.8729,1754915.0
2020-01-23 15:00:00,34.23,34.25,34.18,34.23,2117380.0,29.8642,29.8816,29.8205,29.8642,2117380.0
2020-01-23 15:30:00,34.23,34.26,34.08,34.12,4776191.0,29.8642,29.8903,29.7333,29.7682,4776191.0
2020-01-24 09:30:00,34.12,34.14,33.82,33.88,3634559.0,29.7682,29.7856,29.5065,29.5588,3634559.0
2020-01-24 10:00:00,33.88,33.88,33.57,33.59,3430042.0,29.5588,29.5588,29.2883,29.3058,3430042.0
2020-01-24 10:30:00,33.59,33.75,33.59,33.75,3036626.0,29.3058,29.4454,29.3058,29.4454,3036626.0
2020-01-24 11:00:00,33.75,33.77,33.61,33.64,2769139.0,29.4454,29.4628,29.3232,29.3494,2769139.0
2020-01-24 11:30:00,33.64,33.66,33.48,33.52,3214138.0,29.3494,29.3669,29.2098,29.2447,3214138.0
2020-01-24 12:00:00,33.52,33.53,33.33,33.45,3565908.0,29.2447,29.2534,29.079,29.1836,3565908.0
2020-01-24 12:30:00,33.45,33.58,33.43,33.58,2065114.0,29.1836,29.2971,29.1662,29.2971,2065114.0
2020-01-24 13:00:00,33.58,33.58,33.48,33.5,1829439.0,29.2971,29.2971,29.2098,29.2273,1829439.0
2020-01-24 13:30:00,33.5,33.5,33.37,33.4,1830930.0,29.2273,29.2273,29.1139,29.14,1830930.0
2020-01-24 14:00:00,33.4,33.4,33.28,33.3,3611991.0,29.14,29.14,29.0353,29.0528,3611991.0
2020-01-24 14:30:00,33.3,33.45,33.27,33.45,3485914.0,29.0528,29.1836,29.0266,29.1836,3485914.0
2020-01-24 15:00:00,33.45,33.56,33.43,33.52,3274383.0,29.1836,29.2796,29.1662,29.2447,3274383.0
2020-01-24 15:30:00,33.52,33.55,33.38,33.55,7002547.0,29.2447,29.2709,29.1226,29.2709,7002547.0
2020-01-27 09:30:00,32.57,33.09,32.47,32.97,8344031.0,28.4159,28.8696,28.3286,28.7649,8344031.0
2020-01-27 10:00:00,32.96,33.04,32.86,33.04,3573268.0,28.7561,28.8259,28.6689,28.8259,3573268.0
2020-01-27 10:30:00,33.03,33.05,32.79,32.94,2906062.0,28.8172,28.8347,28.6078,28.7387,2906062.0
2020-01-27 11:00:00,32.94,32.94,32.8,32.88,2742679.0,28.7387,28.7387,28.6166,28.6863,2742679.0
2020-01-27 11:30:00,32.88,32.99,32.81,32.95,2291749.0,28.6863,28.7823,28.6253,28.7474,2291749.0
2020-01-27 12:00:00,32.95,33.11,32.93,33.05,1962304.0,28.7474,28.887,28.73,28.8347,1962304.0
2020-01-27 12:30:00,33.05,33.13,33.03,33.05,1581898.0,28.8347,28.9045,28.8172,28.8347,1581898.0
2020-01-27 13:00:00,33.05,33.11,32.97,32.98,2095595.0,28.8347,28.887,28.7649,28.7736,2095595.0
2020-01-27 13:30:00,32.97,33.05,32.9,32.93,2200850.0,28.7649,28.8347,28.7038,28.73,2200850.0
2020-01-27 14:00:00,32.93,32.95,32.87,32.93,1763016.0,28.73,28.7474,28.6776,28.73,1763016.0
2020-01-27 14:30:00,32.93,32.94,32.83,32.86,2279257.0,28.73,28.7387,28.6427,28.6689,2279257.0
2020-01-27 15:00:00,32.85,32.94,32.83,32.91,2973641.0,28.6602,28.7387,28.6427,28.7125,2973641.0
2020-01-27 15:30:00,32.91,32.92,32.79,32.84,8823690.0,28.7125,28.7212,28.6078,28.6514,8823690.0
2020-01-28 09:30:00,33.02,33.2,32.94,33.05,4902934.0,28.8085,28.9655,28.7387,28.8347,4902934.0
2020-01-28 10:00:00,33.05,33.46,33.04,33.41,4544309.0,28.8347,29.1924,28.8259,29.1487,4544309.0
2020-01-28 10:30:00,33.41,33.49,33.37,33.42,2560946.0,29.1487,29.2185,29.1139,29.1575,2560946.0
2020-01-28 11:00:00,33.42,33.45,33.33,33.39,2312867.0,29.1575,29.1836,29.079,29.1313,2312867.0
2020-01-28 11:30:00,33.39,33.47,33.34,33.46,1584602.0,29.1313,29.2011,29.0877,29.1924,1584602.0
2020-01-28 12:00:00,33.46,33.48,33.4,33.41,1470768.0,29.1924,29.2098,29.14,29.1487,1470768.0
2020-01-28 12:30:00,33.41,33.43,33.37,33.41,831262.0,29.1487,29.1662,29.1139,29.1487,831262.0
2020-01-28 13:00:00,33.41,33.41,33.3,33.34,1219949.0,29.1487,29.1487,29.0528,29.0877,1219949.0
2020-01-28 13:30:00,33.33,33.36,33.28,33.31,933205.0,29.079,29.1051,29.0353,29.0615,933205.0
2020-01-28 14:00:00,33.32,33.39,33.3,33.33,1376591.0,29.0702,29.1313,29.0528,29.079,1376591.0
2020-01-28 14:30:00,33.33,33.4,33.32,33.33,1544582.0,29.079,29.14,29.0702,29.079,1544582.0
2020-01-28 15:00:00,33.33,33.35,33.27,33.35,1735612.0,29.079,29.0964,29.0266,29.0964,1735612.0
2020-01-28 15:30:00,33.35,33.37,33.24,33.24,5026840.0,29.0964,29.1139,29.0004,29.0004,5026840.0
2020-01-29 09:30:00,33.33,33.44,33.3,33.32,4494623.0,29.079,29.1749,29.0528,29.0702,4494623.0
2020-01-29 10:00:00,33.32,33.39,33.2,33.35,2436627.0,29.0702,29.1313,28.9655,29.0964,2436627.0
2020-01-29 10:30:00,33.35,33.42,33.32,33.4,1822332.0,29.0964,29.1575,29.0702,29.14,1822332.0
2020-01-29 11:00:00,33.4,33.43,33.34,33.38,1416437.0,29.14,29.1662,29.0877,29.1226,1416437.0
2020-01-29 11:30:00,33.37,33.4,33.31,33.36,1457384.0,29.1139,29.14,29.0615,29.1051,1457384.0
2020-01-29 12:00:00,33.35,33.36,33.28,33.3,780467.0,29.0964,29.1051,29.0353,29.0528,780467.0
2020-01-29 12:30:00,33.29,33.32,33.27,33.27,1271422.0,29.0441,29.0702,29.0266,29.0266,1271422.0
2020-01-29 13:00:00,33.27,33.3,33.22,33.3,1828953.0,29.0266,29.0528,28.983,29.0528,1828953.0
2020-01-29 13:30:00,33.3,33.34,33.24,33.34,1307208.0,29.0528,29.0877,29.0004,29.0877,1307208.0
2020-01-29 14:00:00,33.34,33.38,33.24,33.27,1538226.0,29.0877,29.1226,29.0004,29.0266,1538226.0
2020-01-29 14:30:00,33.27,33.27,33.14,33.15,2238179.0,29.0266,29.0266,28.9132,28.9219,2238179.0
2020-01-29 15:00:00,33.15,33.16,33.0,33.13,3374768.0,28.9219,28.9306,28.791,28.9045,3374768.0
2020-01-29 15:30:00,33.13,33.15,32.98,33.02,6871822.0,28.9045,28.9219,28.7736,28.8085,6871822.0
2020-01-30 09:30:00,32.7,33.08,32.7,33.0,5302753.0,28.5293,28.8608,28.5293,28.791,5302753.0
2020-01-30 10:00:00,33.0,33.04,32.92,32.94,4389250.0,28.791,28.8259,28.7212,28.7387,4389250.0
2020-01-30 10:30:00,32.94,32.94,32.67,32.7,3754989.0,28.7387,28.7387,28.5031,28.5293,3754989.0
2020-01-30 11:00:00,32.7,32.94,32.69,32.91,2345774.0,28.5293,28.7387,28.5206,28.7125,2345774.0
2020-01-30 11:30:00,32.91,33.0,32.86,32.92,2510592.0,28.7125,28.791,28.6689,28.7212,2510592.0
2020-01-30 12:00:00,32.93,33.0,32.9,32.91,1579795.0,28.73,28.791,28.7038,28.7125,1579795.0
2020-01-30 12:30:00,32.9,32.96,32.85,32.92,2056916.0,28.7038,28.7561,28.6602,28.7212,2056916.0
2020-01-30 13:00:00,32.91,32.98,32.9,32.96,1692836.0,28.7125,28.7736,28.7038,28.7561,1692836.0
2020-01-30 13:30:00,32.95,33.0,32.92,32.97,2210862.0,28.7474,28.791,28.7212,28.7649,2210862.0
2020-01-30 14:00:00,32.97,33.13,32.96,33.12,2073369.0,28.7649,28.9045,28.7561,28.8957,2073369.0
2020-01-30 14:30:00,33.11,33.3,33.1,33.21,4803144.0,28.887,29.0528,28.8783,28.9743,4803144.0
2020-01-30 15:00:00,33.22,33.33,33.18,33.29,4339867.0,28.983,29.079,28.9481,29.0441,4339867.0
2020-01-30 15:30:00,33.28,33.52,33.27,33.47,6336753.0,29.0353,29.2447,29.0266,29.2011,6336753.0
2020-01-31 09:30:00,33.07,33.17,32.92,33.04,4327202.0,28.8521,28.9394,28.7212,28.8259,4327202.0
2020-01-31 10:00:00,33.04,33.14,32.92,33.06,3055913.0,28.8259,28.9132,28.7212,28.8434,3055913.0
2020-01-31 10:30:00,33.06,33.12,32.91,32.98,2282763.0,28.8434,28.8957,28.7125,28.7736,2282763.0
2020-01-31 11:00:00,32.98,33.02,32.85,32.86,2683688.0,28.7736,28.8085,28.6602,28.6689,2683688.0
2020-01-31 11:30:00,32.87,33.1,32.8,33.09,2622460.0,28.6776,28.8783,28.6166,28.8696,2622460.0
2020-01-31 12:00:00,33.09,33.12,33.0,33.02,2041499.0,28.8696,28.8957,28.791,28.8085,2041499.0
2020-01-31 12:30:00,33.02,33.02,32.82,32.91,2934611.0,28.8085,28.8085,28.634,28.7125,2934611.0
2020-01-31 13:00:00,32.9,32.97,32.84,32.9,2142399.0,28.7038,28.7649,28.6514,28.7038,2142399.0
2020-01-31 13:30:00,32.89,32.9,32.78,32.84,2656750.0,28.6951,28.7038,28.5991,28.6514,2656750.0
2020-01-31 14:00:00,32.85,32.92,32.82,32.87,2617748.0,28.6602,28.7212,28.634,28.6776,2617748.0
2020-01-31 14:30:00,32.86,32.95,32.85,32.87,2494147.0,28.6689,28.7474,28.6602,28.6776,2494147.0
2020-01-31 15:00:00,32.88,32.9,32.8,32.81,3152287.0,28.6863,28.7038,28.6166,28.6253,3152287.0
2020-01-31 15:30:00,32.81,32.87,32.65,32.82,10523104.0,28.6253,28.6776,28.4857,28.634,10523104.0
2020-02-03 09:30:00,33.0,33.28,32.99,33.2,5412231.0,28.791,29.0353,28.7823,28.9655,5412231.0
2020-02-03 10:00:00,33.2,33.4,33.2,33.36,5052543.0,28.9655,29.14,28.9655,29.1051,5052543.0
2020-02-03 10:30:00,33.36,33.39,33.13,33.22,4037703.0,29.1051,29.1313,28.9045,28.983,4037703.0
2020-02-03 11:00:00,33.22,33.28,33.15,33.16,2600119.0,28.983,29.0353,28.9219,28.9306,2600119.0
2020-02-03 11:30:00,33.16,33.29,33.02,33.13,2417466.0,28.9306,29.0441,28.8085,28.9045,2417466.0
2020-02-03 12:00:00,33.13,33.16,33.05,33.13,1417572.0,28.9045,28.9306,28.8347,28.9045,1417572.0
2020-02-03 12:30:00,33.13,33.22,33.09,33.2,1803317.0,28.9045,28.983,28.8696,28.9655,1803317.0
2020-02-03 13:00:00,33.2,33.2,33.08,33.12,1562392.0,28.9655,28.9655,28.8608,28.8957,1562392.0
2020-02-03 13:30:00,33.12,33.17,33.08,33.13,1203174.0,28.8957,28.9394,28.8608,28.9045,1203174.0
2020-02-03 14:00:00,33.13,33.13,33.04,33.07,1748720.0,28.9045,28.9045,28.8259,28.8521,1748720.0
2020-02-03 14:30:00,33.08,33.16,33.03,33.15,2112328.0,28.8608,28.9306,28.8172,28.9219,2112328.0
2020-02-03 15:00:00,33.15,33.2,33.13,33.19,2470160.0,28.9219,28.9655,28.9045,28.9568,2470160.0
2020-02-03 15:30:00,33.18,33.19,32.91,32.96,9368150.0,28.9481,28.9568,28.7125,28.7561,9368150.0
2020-02-04 09:30:00,33.56,33.69,33.53,33.62,4977078.0,29.2796,29.393,29.2534,29.332,4977078.0
2020-02-04 10:00:00,33.62,33.72,33.54,33.72,2907272.0,29.332,29.4192,29.2622,29.4192,2907272.0
2020-02-04 10:30:00,33.72,33.79,33.69,33.73,2938276.0,29.4192,29.4803,29.393,29.4279,2938276.0
2020-02-04 11:00:00,33.73,33.8,33.68,33.76,2162715.0,29.4279,29.489,29.3843,29.4541,2162715.0
2020-02-04 11:30:00,33.77,33.79,33.72,33.77,1886971.0,29.4628,29.4803,29.4192,29.4628,1886971.0
2020-02-04 12:00:00,33.77,33.83,33.73,33.82,1714284.0,29.4628,29.5152,29.4279,29.5065,1714284.0
2020-02-04 12:30:00,33.83,33.88,33.81,33.86,1972729.0,29.5152,29.5588,29.4977,29.5414,1972729.0
2020-02-04 13:00:00,33.86,33.9,33.8,33.84,2084588.0,29.5414,29.5763,29.489,29.5239,2084588.0
2020-02-04 13:30:00,33.84,33.88,33.82,33.87,1922174.0,29.5239,29.5588,29.5065,29.5501,1922174.0
2020-02-04 14:00:00,33.87,33.88,33.79,33.8,1969962.0,29.5501,29.5588,29.4803,29.489,1969962.0
2020-02-04 14:30:00,33.8,33.85,33.76,33.79,2411172.0,29.489,29.5326,29.4541,29.4803,2411172.0
2020-02-04 15:00:00,33.78,33.78,33.65,33.72,2656000.0,29.4716,29.4716,29.3581,29.4192,2656000.0
2020-02-04 15:30:00,33.72,33.77,33.55,33.62,6132353.0,29.4192,29.4628,29.2709,29.332,6132353.0
2020-02-05 09:30:00,34.1,34.32,34.07,34.3,5798591.0,29.7507,29.9427,29.7246,29.9252,5798591.0
2020-02-05 10:00:00,34.29,34.59,34.27,34.48,7197076.0,29.9165,30.1782,29.8991,30.0823,7197076.0
2020-02-05 10:30:00,34.47,34.6,34.42,34.59,4939127.0,30.0736,30.187,30.0299,30.1782,4939127.0
2020-02-05 11:00:00,34.59,34.66,34.54,34.65,3711167.0,30.1782,30.2393,30.1346,30.2306,3711167.0
2020-02-05 11:30:00,34.65,34.8,34.6,34.79,3320514.0,30.2306,30.3615,30.187,30.3527,3320514.0
2020-02-05 12:00:00,34.79,34.81,34.73,34.75,3611451.0,30.3527,30.3702,30.3004,30.3178,3611451.0
2020-02-05 12:30:00,34.75,34.77,34.72,34.72,1943840.0,30.3178,30.3353,30.2917,30.2917,1943840.0
2020-02-05 13:00:00,34.72,34.74,34.66,34.7,1631394.0,30.2917,30.3091,30.2393,30.2742,1631394.0
2020-02-05 13:30:00,34.7,34.71,34.64,34.68,1966631.0,30.2742,30.2829,30.2219,30.2568,1966631.0
2020-02-05 14:00:00,34.68,34.7,34.62,34.67,1520715.0,30.2568,30.2742,30.2044,30.248,1520715.0
2020-02-05 14:30:00,34.67,34.69,34.62,34.63,2561707.0,30.248,30.2655,30.2044,30.2131,2561707.0
2020-02-05 15:00:00,34.63,34.76,34.62,34.73,2757679.0,30.2131,30.3266,30.2044,30.3004,2757679.0
2020-02-05 15:30:00,34.73,34.74,34.63,34.7,5730863.0,30.3004,30.3091,30.2131,30.2742,5730863.0
2020-02-06 09:30:00,34.94,35.01,34.64,34.78,6024857.0,30.4836,30.5447,30.2219,30.344,6024857.0
2020-02-06 10:00:00,34.77,34.79,34.65,34.72,2640625.0,30.3353,30.3527,30.2306,30.2917,2640625.0
2020-02-06 10:30:00,34.72,34.82,34.69,34.71,2753293.0,30.2917,30.3789,30.2655,30.2829,2753293.0
2020-02-06 11:00:00,34.72,34.8,34.68,34.72,2275489.0,30.2917,30.3615,30.2568,30.2917,2275489.0
2020-02-06 11:30:00,34.73,34.77,34.65,34.65,1360189.0,30.3004,30.3353,30.2306,30.2306,1360189.0
2020-02-06 12:00:00,34.65,34.71,34.6,34.7,1762940.0,30.2306,30.2829,30.187,30.2742,1762940.0
2020-02-06 12:30:00,34.71,34.73,34.66,34.68,1532725.0,30.2829,30.3004,30.2393,30.2568,1532725.0
2020-02-06 13:00:00,34.68,34.73,34.66,34.66,1226568.0,30.2568,30.3004,30.2393,30.2393,1226568.0
2020-02-06 13:30:00,34.66,34.75,34.62,34.74,1711653.0,30.2393,30.3178,30.2044,30.3091,1711653.0
2020-02-06 14:00:00,34.73,34.77,34.7,34.76,1587813.0,30.3004,30.3353,30.2742,30.3266,1587813.0
2020-02-06 14:30:00,34.75,34.78,34.73,34.73,1854472.0,30.3178,30.344,30.3004,30.3004,1854472.0
2020-02-06 15:00:00,34.73,34.75,34.69,34.7,1994269.0,30.3004,30.3178,30.2655,30.2742,1994269.0
2020-02-06 15:30:00,34.7,34.75,34.65,34.66,4667365.0,30.2742,30.3178,30.2306,30.2393,4667365.0
2020-02-07 09:30:00,34.32,34.6,34.24,34.48,3705523.0,29.9427,30.187,29.8729,30.0823,3705523.0
2020-02-07 10:00:00,34.49,34.51,34.42,34.46,3107509.0,30.091,30.1085,30.0299,30.0648,3107509.0
2020-02-07 10:30:00,34.47,34.52,34.44,34.46,1874643.0,30.0736,30.1172,30.0474,30.0648,1874643.0
2020-02-07 11:00:00,34.46,34.56,34.42,34.53,1416050.0,30.0648,30.1521,30.0299,30.1259,1416050.0
2020-02-07 11:30:00,34.54,34.58,34.5,34.55,1340708.0,30.1346,30.1695,30.0997,30.1433,1340708.0
2020-02-07 12:00:00,34.55,34.63,34.54,34.59,975897.0,30.1433,30.2131,30.1346,30.1782,975897.0
2020-02-07 12:30:00,34.59,34.6,34.52,34.56,854641.0,30.1782,30.187,30.1172,30.1521,854641.0
2020-02-07 13:00:00,34.55,34.57,34.53,34.57,650452.0,30.1433,30.1608,30.1259,30.1608,650452.0
2020-02-07 13:30:00,34.57,34.59,34.51,34.55,2220006.0,30.1608,30.1782,30.1085,30.1433,2220006.0
2020-02-07 14:00:00,34.54,34.55,34.45,34.5,1838607.0,30.1346,30.1433,30.0561,30.0997,1838607.0
2020-02-07 14:30:00,34.51,34.56,34.5,34.54,1266113.0,30.1085,30.1521,30.0997,30.1346,1266113.0
2020-02-07 15:00:00,34.55,34.62,34.54,34.61,1503015.0,30.1433,30.2044,30.1346,30.1957,1503015.0
2020-02-07 15:30:00,34.61,34.66,34.54,34.61,4340587.0,30.1957,30.2393,30.1346,30.1957,4340587.0
2020-02-10 09:30:00,34.44,34.58,34.38,34.56,3133028.0,30.0474,30.1695,29.995,30.1521,3133028.0
2020-02-10 10:00:00,34.57,34.65,34.54,34.63,1747766.0,30.1608,30.2306,30.1346,30.2131,1747766.0
2020-02-10 10:30:00,34.63,34.65,34.58,34.59,1338342.0,30.2131,30.2306,30.1695,30.1782,1338342.0
2020-02-10 11:00:00,34.6,34.62,34.51,34.52,1278327.0,30.187,30.2044,30.1085,30.1172,1278327.0
2020-02-10 11:30:00,34.52,34.54,34.44,34.47,1357374.0,30.1172,30.1346,30.0474,30.0736,1357374.0
2020-02-10 12:00:00,34.47,34.47,34.39,34.44,1348974.0,30.0736,30.0736,30.0038,30.0474,1348974.0
2020-02-10 12:30:00,34.44,34.45,34.38,34.43,1434147.0,30.0474,30.0561,29.995,30.0387,1434147.0
2020-02-10 13:00:00,34.43,34.47,34.42,34.45,692833.0,30.0387,30.0736,30.0299,30.0561,692833.0
2020-02-10 13:30:00,34.45,34.5,34.44,34.5,963878.0,30.0561,30.0997,30.0474,30.0997,963878.0
2020-02-10 14:00:00,34.5,34.52,34.47,34.52,835559.0,30.0997,30.1172,30.0736,30.1172,835559.0
2020-02-10 14:30:00,34.52,34.57,34.51,34.57,1032003.0,30.1172,30.1608,30.1085,30.1608,1032003.0
2020-02-10 15:00:00,34.57,34.62,34.56,34.59,1456922.0,30.1608,30.2044,30.1521,30.1782,1456922.0
2020-02-10 15:30:00,34.59,34.69,34.54,34.69,3623017.0,30.1782,30.2655,30.1346,30.2655,3623017.0
2020-02-11 09:30:00,34.85,34.96,34.78,34.9,3894953.0,30.4051,30.5011,30.344,30.4487,3894953.0
2020-02-11 10:00:00,34.9,35.04,34.88,34.97,3144718.0,30.4487,30.5709,30.4313,30.5098,3144718.0
2020-02-11 10:30:00,34.96,35.0,34.9,34.97,2179631.0,30.5011,30.536,30.4487,30.5098,2179631.0
2020-02-11 11:00:00,34.96,35.0,34.84,34.86,1762641.0,30.5011,30.536,30.3964,30.4138,1762641.0
2020-02-11 11:30:00,34.87,34.96,34.8,34.92,2034206.0,30.4225,30.5011,30.3615,30.4662,2034206.0
2020-02-11 12:00:00,34.92,34.98,34.91,34.96,1226342.0,30.4662,30.5185,30.4574,30.5011,1226342.0
2020-02-11 12:30:00,34.96,35.0,34.94,35.0,1124899.0,30.5011,30.536,30.4836,30.536,1124899.0
2020-02-11 13:00:00,34.99,35.0,34.97,34.99,999671.0,30.5272,30.536,30.5098,30.5272,999671.0
2020-02-11 13:30:00,35.0,35.01,34.93,34.98,1289078.0,30.536,30.5447,30.4749,30.5185,1289078.0
2020-02-11 14:00:00,34.99,35.0,34.94,35.0,1182591.0,30.5272,30.536,30.4836,30.536,1182591.0
2020-02-11 14:30:00,35.0,35.02,34.93,34.94,1792621.0,30.536,30.5534,30.4749,30.4836,1792621.0
2020-02-11 15:00:00,34.94,34.95,34.81,34.86,2204264.0,30.4836,30.4923,30.3702,30.4138,2204264.0
2020-02-11 15:30:00,34.86,34.89,34.76,34.77,4886634.0,30.4138,30.44,30.3266,30.3353,4886634.0
2020-02-12 09:30:00,35.08,35.45,35.05,35.4,6944719.0,30.6058,30.9286,30.5796,30.8849,6944719.0
2020-02-12 10:00:00,35.39,35.41,35.24,35.26,3125765.0,30.8762,30.8937,30.7453,30.7628,3125765.0
2020-02-12 10:30:00,35.26,35.28,35.08,35.09,2523622.0,30.7628,30.7802,30.6058,30.6145,2523622.0
2020-02-12 11:00:00,35.1,35.12,34.97,35.02,3412015.0,30.6232,30.6406,30.5098,30.5534,3412015.0
2020-02-12 11:30:00,35.02,35.28,34.91,34.94,2365709.0,30.5534,30.7802,30.4574,30.4836,2365709.0
2020-02-12 12:00:00,34.94,34.94,34.8,34.83,2152142.0,30.4836,30.4836,30.3615,30.3876,2152142.0
2020-02-12 12:30:00,34.83,34.89,34.8,34.86,2194939.0,30.3876,30.44,30.3615,30.4138,2194939.0
2020-02-12 13:00:00,34.86,34.86,34.78,34.82,1067645.0,30.4138,30.4138,30.344,30.3789,1067645.0
2020-02-12 13:30:00,34.82,34.84,34.8,34.81,873472.0,30.3789,30.3964,30.3615,30.3702,873472.0
2020-02-12 14:00:00,34.81,34.88,34.8,34.84,1196262.0,30.3702,30.4313,30.3615,30.3964,1196262.0
2020-02-12 14:30:00,34.84,34.88,34.83,34.86,962761.0,30.3964,30.4313,30.3876,30.4138,962761.0
2020-02-12 15:00:00,34.86,34.93,34.86,34.92,1638947.0,30.4138,30.4749,30.4138,30.4662,1638947.0
2020-02-12 15:30:00,34.91,34.97,34.88,34.92,3526174.0,30.4574,30.5098,30.4313,30.4662,3526174.0
2020-02-13 09:30:00,34.76,34.88,34.64,34.66,2669595.0,30.3266,30.4313,30.2219,30.2393,2669595.0
2020-02-13 10:00:00,34.65,34.75,34.55,34.7,2153978.0,30.2306,30.3178,30.1433,30.2742,2153978.0
2020-02-13 10:30:00,34.7,34.82,34.7,34.79,1655829.0,30.2742,30.3789,30.2742,30.3527,1655829.0
2020-02-13 11:00:00,34.8,34.82,34.71,34.8,1931476.0,30.3615,30.3789,30.2829,30.3615,1931476.0
2020-02-13 11:30:00,34.81,34.88,34.79,34.88,1117485.0,30.3702,30.4313,30.3527,30.4313,1117485.0
2020-02-13 12:00:00,34.88,34.97,34.87,34.94,1269671.0,30.4313,30.5098,30.4225,30.4836,1269671.0
2020-02-13 12:30:00,34.94,34.97,34.92,34.92,1210603.0,30.4836,30.5098,30.4662,30.4662,1210603.0
2020-02-13 13:00:00,34.93,34.94,34.86,34.89,1557657.0,30.4749,30.4836,30.4138,30.44,1557657.0
2020-02-13 13:30:00,34.89,34.97,34.87,34.96,1158174.0,30.44,30.5098,30.4225,30.5011,1158174.0
2020-02-13 14:00:00,34.97,35.01,34.93,34.93,1632838.0,30.5098,30.5447,30.4749,30.4749,1632838.0
2020-02-13 14:30:00,34.94,35.01,34.93,34.98,1224089.0,30.4836,30.5447,30.4749,30.5185,1224089.0
2020-02-13 15:00:00,34.98,35.03,34.94,34.99,1943866.0,30.5185,30.5621,30.4836,30.5272,1943866.0
2020-02-13 15:30:00,34.99,35.0,34.87,34.91,4024381.0,30.5272,30.536,30.4225,30.4574,4024381.0
2020-02-14 09:30:00,34.88,34.95,34.7,34.73,3053791.0,30.4313,30.4923,30.2742,30.3004,3053791.0
2020-02-14 10:00:00,34.73,34.86,34.71,34.84,2244343.0,30.3004,30.4138,30.2829,30.3964,2244343.0
2020-02-14 10:30:00,34.85,34.93,34.82,34.9,1658864.0,30.4051,30.4749,30.3789,30.4487,1658864.0
2020-02-14 11:00:00,34.91,34.95,34.84,34.91,1371030.0,30.4574,30.4923,30.3964,30.4574,1371030.0
2020-02-14 11:30:00,34.9,34.96,34.88,34.92,987136.0,30.4487,30.5011,30.4313,30.4662,987136.0
2020-02-14 12:00:00,34.92,34.93,34.81,34.87,1217629.0,30.4662,30.4749,30.3702,30.4225,1217629.0
2020-02-14 12:30:00,34.87,34.91,34.83,34.85,1119059.0,30.4225,30.4574,30.3876,30.4051,1119059.0
2020-02-14 13:00:00,34.85,34.87,34.79,34.79,1419823.0,30.4051,30.4225,30.3527,30.3527,1419823.0
2020-02-14 13:30:00,34.79,34.82,34.71,34.72,1095735.0,30.3527,30.3789,30.2829,30.2917,1095735.0
2020-02-14 14:00:00,34.72,34.8,34.71,34.79,1369248.0,30.2917,30.3615,30.2829,30.3527,1369248.0
2020-02-14 14:30:00,34.79,34.83,34.75,34.76,974998.0,30.3527,30.3876,30.3178,30.3266,974998.0
2020-02-14 15:00:00,34.77,34.82,34.74,34.8,1884773.0,30.3353,30.3789,30.3091,30.3615,1884773.0
2020-02-14 15:30:00,34.79,34.87,34.78,34.85,2801946.0,30.3527,30.4225,30.344,30.4051,2801946.0
2020-02-18 09:30:00,34.77,34.83,34.54,34.55,3579407.0,30.3353,30.3876,30.1346,30.1433,3579407.0
2020-02-18 10:00:00,34.55,34.57,34.3,34.3,3872932.0,30.1433,30.1608,29.9252,29.9252,3872932.0
2020-02-18 10:30:00,34.3,34.42,34.3,34.33,2277943.0,29.9252,30.0299,29.9252,29.9514,2277943.0
2020-02-18 11:00:00,34.33,34.34,34.01,34.06,3253453.0,29.9514,29.9601,29.6722,29.7158,3253453.0
2020-02-18 11:30:00,34.06,34.15,34.04,34.06,2362407.0,29.7158,29.7944,29.6984,29.7158,2362407.0
2020-02-18 12:00:00,34.05,34.19,34.05,34.17,1930729.0,29.7071,29.8293,29.7071,29.8118,1930729.0
2020-02-18 12:30:00,34.17,34.24,34.16,34.23,1094900.0,29.8118,29.8729,29.8031,29.8642,1094900.0
2020-02-18 13:00:00,34.23,34.3,34.23,34.29,1403706.0,29.8642,29.9252,29.8642,29.9165,1403706.0
2020-02-18 13:30:00,34.3,34.3,34.21,34.25,1616771.0,29.9252,29.9252,29.8467,29.8816,1616771.0
2020-02-18 14:00:00,34.25,34.25,34.11,34.25,2175470.0,29.8816,29.8816,29.7595,29.8816,2175470.0
2020-02-18 14:30:00,34.25,34.32,34.24,34.27,1799514.0,29.8816,29.9427,29.8729,29.8991,1799514.0
2020-02-18 15:00:00,34.27,34.34,34.26,34.29,1875543.0,29.8991,29.9601,29.8903,29.9165,1875543.0
2020-02-18 15:30:00,34.29,34.29,34.19,34.27,4168619.0,29.9165,29.9165,29.8293,29.8991,4168619.0
2020-02-19 09:30:00,34.45,34.65,34.41,34.6,3842268.0,30.0561,30.2306,30.0212,30.187,3842268.0
2020-02-19 10:00:00,34.6,34.7,34.58,34.69,2915301.0,30.187,30.2742,30.1695,30.2655,2915301.0
2020-02-19 10:30:00,34.69,34.73,34.67,34.72,1577900.0,30.2655,30.3004,30.248,30.2917,1577900.0
2020-02-19 11:00:00,34.72,34.75,34.7,34.75,1354141.0,30.2917,30.3178,30.2742,30.3178,1354141.0
2020-02-19 11:30:00,34.75,34.78,34.69,34.78,2041448.0,30.3178,30.344,30.2655,30.344,2041448.0
2020-02-19 12:00:00,34.78,34.82,34.76,34.79,1583835.0,30.344,30.3789,30.3266,30.3527,1583835.0
2020-02-19 12:30:00,34.79,34.82,34.77,34.79,1019137.0,30.3527,30.3789,30.3353,30.3527,1019137.0
2020-02-19 13:00:00,34.79,34.84,34.78,34.84,730838.0,30.3527,30.3964,30.344,30.3964,730838.0
2020-02-19 13:30:00,34.84,34.84,34.74,34.78,1351016.0,30.3964,30.3964,30.3091,30.344,1351016.0
2020-02-19 14:00:00,34.77,34.81,34.73,34.78,1357282.0,30.3353,30.3702,30.3004,30.344,1357282.0
2020-02-19 14:30:00,34.77,34.85,34.77,34.8,1433879.0,30.3353,30.4051,30.3353,30.3615,1433879.0
2020-02-19 15:00:00,34.8,34.81,34.7,34.77,1711019.0,30.3615,30.3702,30.2742,30.3353,1711019.0
2020-02-19 15:30:00,34.77,34.8,34.71,34.72,3249425.0,30.3353,30.3615,30.2829,30.2917,3249425.0
2020-02-20 09:30:00,34.46,34.72,34.46,34.68,3566828.0,30.0648,30.2917,30.0648,30.2568,3566828.0
2020-02-20 10:00:00,34.68,34.88,34.67,34.86,2579773.0,30.2568,30.4313,30.248,30.4138,2579773.0
2020-02-20 10:30:00,34.85,35.08,34.83,35.04,4522758.0,30.4051,30.6058,30.3876,30.5709,4522758.0
2020-02-20 11:00:00,35.04,35.08,34.73,34.74,3202181.0,30.5709,30.6058,30.3004,30.3091,3202181.0
2020-02-20 11:30:00,34.73,34.76,34.55,34.7,4007904.0,30.3004,30.3266,30.1433,30.2742,4007904.0
2020-02-20 12:00:00,34.69,34.71,34.57,34.69,2930276.0,30.2655,30.2829,30.1608,30.2655,2930276.0
2020-02-20 12:30:00,34.7,34.82,34.64,34.8,2049146.0,30.2742,30.3789,30.2219,30.3615,2049146.0
2020-02-20 13:00:00,34.8,34.86,34.75,34.8,1790679.0,30.3615,30.4138,30.3178,30.3615,1790679.0
2020-02-20 13:30:00,34.8,34.82,34.72,34.75,1852377.0,30.3615,30.3789,30.2917,30.3178,1852377.0
2020-02-20 14:00:00,34.75,34.87,34.74,34.81,2378270.0,30.3178,30.4225,30.3091,30.3702,2378270.0
2020-02-20 14:30:00,34.81,34.88,34.8,34.84,2026305.0,30.3702,30.4313,30.3615,30.3964,2026305.0
2020-02-20 15:00:00,34.84,34.87,34.78,34.84,2015675.0,30.3964,30.4225,30.344,30.3964,2015675.0
2020-02-20 15:30:00,34.84,34.89,34.77,34.85,4875103.0,30.3964,30.44,30.3353,30.4051,4875103.0
2020-02-21 09:30:00,34.54,34.64,34.31,34.47,7654672.0,30.1346,30.2219,29.934,30.0736,7654672.0
2020-02-21 10:00:00,34.48,34.48,34.31,34.39,3247810.0,30.0823,30.0823,29.934,30.0038,3247810.0
2020-02-21 10:30:00,34.39,34.39,34.19,34.27,3106915.0,30.0038,30.0038,29.8293,29.8991,3106915.0
2020-02-21 11:00:00,34.27,34.35,34.24,34.32,1843327.0,29.8991,29.9689,29.8729,29.9427,1843327.0
2020-02-21 11:30:00,34.33,34.44,34.32,34.4,1870128.0,29.9514,30.0474,29.9427,30.0125,1870128.0
2020-02-21 12:00:00,34.4,34.42,34.31,34.33,1977013.0,30.0125,30.0299,29.934,29.9514,1977013.0
2020-02-21 12:30:00,34.33,34.34,34.28,34.3,969375.0,29.9514,29.9601,29.9078,29.9252,969375.0
2020-02-21 13:00:00,34.3,34.31,34.21,34.23,2071849.0,29.9252,29.934,29.8467,29.8642,2071849.0
2020-02-21 13:30:00,34.22,34.24,34.14,34.17,2510356.0,29.8554,29.8729,29.7856,29.8118,2510356.0
2020-02-21 14:00:00,34.17,34.23,34.13,34.23,2139915.0,29.8118,29.8642,29.7769,29.8642,2139915.0
2020-02-21 14:30:00,34.23,34.27,34.2,34.24,1989161.0,29.8642,29.8991,29.838,29.8729,1989161.0
2020-02-21 15:00:00,34.24,34.25,34.19,34.23,2240907.0,29.8729,29.8816,29.8293,29.8642,2240907.0
2020-02-21 15:30:00,34.23,34.37,34.17,34.36,5756012.0,29.8642,29.9863,29.8118,29.9776,5756012.0
2020-02-24 09:30:00,33.18,33.21,32.81,33.06,11453094.0,28.9481,28.9743,28.6253,28.8434,11453094.0
2020-02-24 10:00:00,33.06,33.19,32.95,32.97,5514200.0,28.8434,28.9568,28.7474,28.7649,5514200.0
2020-02-24 10:30:00,32.97,33.05,32.84,33.01,5411211.0,28.7649,28.8347,28.6514,28.7998,5411211.0
2020-02-24 11:00:00,33.0,33.03,32.9,32.95,3292610.0,28.791,28.8172,28.7038,28.7474,3292610.0
2020-02-24 11:30:00,32.95,33.01,32.74,32.77,4424640.0,28.7474,28.7998,28.5642,28.5904,4424640.0
2020-02-24 12:00:00,32.77,32.87,32.7,32.71,3842484.0,28.5904,28.6776,28.5293,28.538,3842484.0
2020-02-24 12:30:00,32.72,32.8,32.65,32.67,3442636.0,28.5468,28.6166,28.4857,28.5031,3442636.0
2020-02-24 13:00:00,32.66,32.68,32.52,32.67,3470968.0,28.4944,28.5119,28.3723,28.5031,3470968.0
2020-02-24 13:30:00,32.66,32.7,32.62,32.66,2450738.0,28.4944,28.5293,28.4595,28.4944,2450738.0
2020-02-24 14:00:00,32.66,32.78,32.58,32.76,2816156.0,28.4944,28.5991,28.4246,28.5817,2816156.0
2020-02-24 14:30:00,32.76,32.92,32.73,32.9,4317855.0,28.5817,28.7212,28.5555,28.7038,4317855.0
2020-02-24 15:00:00,32.9,32.94,32.79,32.81,3982715.0,28.7038,28.7387,28.6078,28.6253,3982715.0
2020-02-24 15:30:00,32.81,32.84,32.61,32.73,8432174.0,28.6253,28.6514,28.4508,28.5555,8432174.0
2020-02-25 09:30:00,32.69,32.76,32.4,32.66,8360169.0,28.5206,28.5817,28.2676,28.4944,8360169.0
2020-02-25 10:00:00,32.66,32.76,32.06,32.1,6071606.0,28.4944,28.5817,27.9709,28.0058,6071606.0
2020-02-25 10:30:00,32.11,32.26,31.93,32.07,6205241.0,28.0146,28.1454,27.8575,27.9797,6205241.0
2020-02-25 11:00:00,32.07,32.13,31.81,32.02,4593392.0,27.9797,28.032,27.7528,27.936,4593392.0
2020-02-25 11:30:00,32.02,32.16,31.96,32.08,3172605.0,27.936,28.0582,27.8837,27.9884,3172605.0
2020-02-25 12:00:00,32.08,32.13,31.86,31.87,2409635.0,27.9884,28.032,27.7964,27.8052,2409635.0
2020-02-25 12:30:00,31.87,32.0,31.76,31.8,2749246.0,27.8052,27.9186,27.7092,27.7441,2749246.0
2020-02-25 13:00:00,31.79,31.87,31.56,31.59,3879027.0,27.7354,27.8052,27.5347,27.5609,3879027.0
2020-02-25 13:30:00,31.58,31.59,31.33,31.33,4563629.0,27.5522,27.5609,27.334,27.334,4563629.0
2020-02-25 14:00:00,31.33,31.36,31.05,31.06,6019421.0,27.334,27.3602,27.0898,27.0985,6019421.0
2020-02-25 14:30:00,31.07,31.3,30.99,31.26,6714932.0,27.1072,27.3079,27.0374,27.273,6714932.0
2020-02-25 15:00:00,31.26,31.39,30.98,31.04,6720954.0,27.273,27.3864,27.0287,27.081,6720954.0
2020-02-25 15:30:00,31.03,31.11,30.84,31.1,15638865.0,27.0723,27.1421,26.9065,27.1334,15638865.0
2020-02-26 09:30:00,31.39,31.59,31.3,31.37,9885761.0,27.3864,27.5609,27.3079,27.3689,9885761.0
2020-02-26 10:00:00,31.37,31.53,31.28,31.34,6213512.0,27.3689,27.5085,27.2904,27.3428,6213512.0
2020-02-26 10:30:00,31.34,31.6,31.32,31.48,4772976.0,27.3428,27.5696,27.3253,27.4649,4772976.0
2020-02-26 11:00:00,31.48,31.49,31.24,31.31,4390088.0,27.4649,27.4736,27.2555,27.3166,4390088.0
2020-02-26 11:30:00,31.31,31.33,31.02,31.05,4274163.0,27.3166,27.334,27.0636,27.0898,4274163.0
2020-02-26 12:00:00,31.06,31.09,30.78,30.9,6116449.0,27.0985,27.1247,26.8542,26.9589,6116449.0
2020-02-26 12:30:00,30.9,31.05,30.89,30.96,3293878.0,26.9589,27.0898,26.9502,27.0112,3293878.0
2020-02-26 13:00:00,30.96,30.99,30.83,30.94,2841167.0,27.0112,27.0374,26.8978,26.9938,2841167.0
2020-02-26 13:30:00,30.94,30.95,30.56,30.62,7342569.0,26.9938,27.0025,26.6622,26.7146,7342569.0
2020-02-26 14:00:00,30.6,30.8,30.56,30.69,3825326.0,26.6971,26.8716,26.6622,26.7757,3825326.0
2020-02-26 14:30:00,30.7,30.84,30.58,30.6,4013152.0,26.7844,26.9065,26.6797,26.6971,4013152.0
2020-02-26 15:00:00,30.6,30.83,30.58,30.69,4252866.0,26.6971,26.8978,26.6797,26.7757,4252866.0
2020-02-26 15:30:00,30.69,30.73,30.6,30.62,8095276.0,26.7757,26.8106,26.6971,26.7146,8095276.0
2020-02-27 09:30:00,29.55,29.7,29.28,29.46,17988673.0,25.7811,25.9119,25.5455,25.7025,17988673.0
2020-02-27 10:00:00,29.46,29.55,29.14,29.17,10596611.0,25.7025,25.7811,25.4234,25.4495,10596611.0
2020-02-27 10:30:00,29.17,29.49,28.91,29.49,9766215.0,25.4495,25.7287,25.2227,25.7287,9766215.0
2020-02-27 11:00:00,29.48,29.7,29.44,29.47,8920302.0,25.72,25.9119,25.6851,25.7113,8920302.0
2020-02-27 11:30:00,29.46,29.69,29.29,29.66,6116635.0,25.7025,25.9032,25.5542,25.877,6116635.0
2020-02-27 12:00:00,29.66,30.08,29.61,30.01,7507186.0,25.877,26.2435,25.8334,26.1824,7507186.0
2020-02-27 12:30:00,30.01,30.3,29.99,30.03,5830188.0,26.1824,26.4354,26.1649,26.1998,5830188.0
2020-02-27 13:00:00,30.02,30.16,29.93,29.94,3818154.0,26.1911,26.3133,26.1126,26.1213,3818154.0
2020-02-27 13:30:00,29.94,30.0,29.53,29.69,6659540.0,26.1213,26.1737,25.7636,25.9032,6659540.0
2020-02-27 14:00:00,29.69,29.8,29.51,29.76,4538839.0,25.9032,25.9992,25.7462,25.9643,4538839.0
2020-02-27 14:30:00,29.76,29.8,29.6,29.64,3348251.0,25.9643,25.9992,25.8247,25.8596,3348251.0
2020-02-27 15:00:00,29.64,29.71,29.48,29.48,5415104.0,25.8596,25.9207,25.72,25.72,5415104.0
2020-02-27 15:30:00,29.48,29.53,29.03,29.13,13650078.0,25.72,25.7636,25.3274,25.4146,13650078.0
2020-02-28 09:30:00,28.0,28.69,27.72,27.85,21543007.0,24.4288,25.0308,24.1845,24.2979,21543007.0
2020-02-28 10:00:00,27.84,28.2,27.75,27.76,17786774.0,24.2892,24.6033,24.2106,24.2194,17786774.0
2020-02-28 10:30:00,27.75,28.25,27.74,28.07,12086032.0,24.2106,24.6469,24.2019,24.4898,12086032.0
2020-02-28 11:00:00,28.06,28.19,27.77,28.16,10795605.0,24.4811,24.5945,24.2281,24.5684,10795605.0
2020-02-28 11:30:00,28.16,28.75,28.08,28.21,9995328.0,24.5684,25.0831,24.4986,24.612,9995328.0
2020-02-28 12:00:00,28.21,28.35,28.05,28.34,6193675.0,24.612,24.7341,24.4724,24.7254,6193675.0
2020-02-28 12:30:00,28.34,28.62,28.27,28.56,7623901.0,24.7254,24.9697,24.6643,24.9173,7623901.0
2020-02-28 13:00:00,28.57,28.67,28.29,28.37,5313684.0,24.9261,25.0133,24.6818,24.7516,5313684.0
2020-02-28 13:30:00,28.38,28.38,28.02,28.13,6971620.0,24.7603,24.7603,24.4462,24.5422,6971620.0
2020-02-28 14:00:00,28.13,28.13,27.83,28.06,7741837.0,24.5422,24.5422,24.2804,24.4811,7741837.0
2020-02-28 14:30:00,28.07,28.45,28.03,28.15,10184644.0,24.4898,24.8214,24.4549,24.5596,10184644.0
2020-02-28 15:00:00,28.15,28.26,27.8,27.8,8246261.0,24.5596,24.6556,24.2543,24.2543,8246261.0
2020-02-28 15:30:00,27.8,28.5,27.7,28.5,18511622.0,24.2543,24.865,24.167,24.865,18511622.0
2020-03-02 09:30:00,28.35,28.42,27.68,27.72,20322958.0,24.7341,24.7952,24.1496,24.1845,20322958.0
2020-03-02 10:00:00,27.72,27.83,27.53,27.58,14382231.0,24.1845,24.2804,24.0187,24.0623,14382231.0
2020-03-02 10:30:00,27.58,28.02,27.44,27.86,16826671.0,24.0623,24.4462,23.9402,24.3066,16826671.0
2020-03-02 11:00:00,27.86,28.15,27.77,28.09,12673034.0,24.3066,24.5596,24.2281,24.5073,12673034.0
2020-03-02 11:30:00,28.1,28.49,28.06,28.4,8962843.0,24.516,24.8563,24.4811,24.7777,8962843.0
2020-03-02 12:00:00,28.4,28.5,28.23,28.34,6060049.0,24.7777,24.865,24.6294,24.7254,6060049.0
2020-03-02 12:30:00,28.34,28.67,28.32,28.62,6366222.0,24.7254,25.0133,24.7079,24.9697,6366222.0
2020-03-02 13:00:00,28.63,28.68,28.21,28.3,6316126.0,24.9784,25.022,24.612,24.6905,6316126.0
2020-03-02 13:30:00,28.3,28.49,28.24,28.46,3649048.0,24.6905,24.8563,24.6382,24.8301,3649048.0
2020-03-02 14:00:00,28.45,28.63,28.38,28.39,4036140.0,24.8214,24.9784,24.7603,24.769,4036140.0
2020-03-02 14:30:00,28.39,28.44,28.12,28.2,5536441.0,24.769,24.8126,24.5335,24.6033,5536441.0
2020-03-02 15:00:00,28.19,28.57,28.19,28.5,6921868.0,24.5945,24.9261,24.5945,24.865,6921868.0
2020-03-02 15:30:00,28.5,29.38,28.47,29.38,18288658.0,24.865,25.6328,24.8388,25.6328,18288658.0
2020-03-03 09:30:00,29.37,29.42,28.55,28.74,12247576.0,25.624,25.6677,24.9086,25.0744,12247576.0
2020-03-03 10:00:00,28.73,29.75,27.98,28.43,22003968.0,25.0657,25.9556,24.4113,24.8039,22003968.0
2020-03-03 10:30:00,28.42,28.7,28.28,28.67,11099697.0,24.7952,25.0395,24.6731,25.0133,11099697.0
2020-03-03 11:00:00,28.66,28.69,27.81,27.88,11210421.0,25.0046,25.0308,24.263,24.3241,11210421.0
2020-03-03 11:30:00,27.88,28.41,27.81,28.35,7974758.0,24.3241,24.7865,24.263,24.7341,7974758.0
2020-03-03 12:00:00,28.34,28.48,28.11,28.18,4442346.0,24.7254,24.8475,24.5247,24.5858,4442346.0
2020-03-03 12:30:00,28.19,28.31,28.06,28.16,2935184.0,24.5945,24.6992,24.4811,24.5684,2935184.0
2020-03-03 13:00:00,28.16,28.16,27.87,28.01,5274982.0,24.5684,24.5684,24.3153,24.4375,5274982.0
2020-03-03 13:30:00,28.01,28.09,27.8,27.82,5548433.0,24.4375,24.5073,24.2543,24.2717,5548433.0
2020-03-03 14:00:00,27.82,27.94,27.62,27.89,7809622.0,24.2717,24.3764,24.0972,24.3328,7809622.0
2020-03-03 14:30:00,27.89,28.1,27.66,28.01,6022308.0,24.3328,24.516,24.1321,24.4375,6022308.0
2020-03-03 15:00:00,28.01,28.26,27.91,28.23,7253027.0,24.4375,24.6556,24.3502,24.6294,7253027.0
2020-03-03 15:30:00,28.24,28.24,27.67,27.73,14446839.0,24.6382,24.6382,24.1409,24.1932,14446839.0
2020-03-04 09:30:00,28.29,28.29,27.39,27.5,15068852.0,24.6818,24.6818,23.8966,23.9925,15068852.0
2020-03-04 10:00:00,27.5,27.83,27.42,27.76,9456220.0,23.9925,24.2804,23.9227,24.2194,9456220.0
2020-03-04 10:30:00,27.75,27.79,27.52,27.64,7030136.0,24.2106,24.2455,24.01,24.1147,7030136.0
2020-03-04 11:00:00,27.64,28.0,27.63,27.99,6511081.0,24.1147,24.4288,24.106,24.42,6511081.0
2020-03-04 11:30:00,27.99,28.06,27.74,27.79,7321322.0,24.42,24.4811,24.2019,24.2455,7321322.0
2020-03-04 12:00:00,27.8,27.9,27.72,27.82,4199827.0,24.2543,24.3415,24.1845,24.2717,4199827.0
2020-03-04 12:30:00,27.83,27.9,27.73,27.89,4042971.0,24.2804,24.3415,24.1932,24.3328,4042971.0
2020-03-04 13:00:00,27.88,28.12,27.84,28.09,5692718.0,24.3241,24.5335,24.2892,24.5073,5692718.0
2020-03-04 13:30:00,28.09,28.18,27.99,28.04,3718171.0,24.5073,24.5858,24.42,24.4637,3718171.0
2020-03-04 14:00:00,28.05,28.09,27.96,28.04,4518408.0,24.4724,24.5073,24.3939,24.4637,4518408.0
2020-03-04 14:30:00,28.05,28.09,27.88,27.93,3970801.0,24.4724,24.5073,24.3241,24.3677,3970801.0
2020-03-04 15:00:00,27.92,28.19,27.91,28.18,8246771.0,24.359,24.5945,24.3502,24.5858,8246771.0
2020-03-04 15:30:00,28.18,28.42,28.16,28.38,13436609.0,24.5858,24.7952,24.5684,24.7603,13436609.0
2020-03-05 09:30:00,27.24,27.24,26.76,26.86,16196442.0,23.9254,23.9254,23.5038,23.5917,16196442.0
2020-03-05 10:00:00,26.85,27.14,26.79,26.96,9001712.0,23.5829,23.8376,23.5302,23.6795,9001712.0
2020-03-05 10:30:00,26.95,27.08,26.85,27.02,5904044.0,23.6707,23.7849,23.5829,23.7322,5904044.0
2020-03-05 11:00:00,27.02,27.35,27.0,27.29,6015264.0,23.7322,24.0221,23.7146,23.9694,6015264.0
2020-03-05 11:30:00,27.28,27.32,26.95,27.0,4696930.0,23.9606,23.9957,23.6707,23.7146,4696930.0
2020-03-05 12:00:00,27.0,27.1,26.91,26.96,3271413.0,23.7146,23.8025,23.6356,23.6795,3271413.0
2020-03-05 12:30:00,26.95,27.01,26.71,26.74,6383363.0,23.6707,23.7234,23.4599,23.4863,6383363.0
2020-03-05 13:00:00,26.74,26.81,26.64,26.78,5511328.0,23.4863,23.5478,23.3984,23.5214,5511328.0
2020-03-05 13:30:00,26.78,26.9,26.74,26.89,3742783.0,23.5214,23.6268,23.4863,23.618,3742783.0
2020-03-05 14:00:00,26.89,26.89,26.65,26.68,4611022.0,23.618,23.618,23.4072,23.4336,4611022.0
2020-03-05 14:30:00,26.68,26.81,26.64,26.74,4519872.0,23.4336,23.5478,23.3984,23.4863,4519872.0
2020-03-05 15:00:00,26.75,26.77,26.4,26.43,8546311.0,23.4951,23.5126,23.1876,23.214,8546311.0
2020-03-05 15:30:00,26.44,26.85,26.4,26.78,14716507.0,23.2228,23.5829,23.1876,23.5214,14716507.0
2020-03-06 09:30:00,25.47,25.9,25.1,25.74,22703966.0,22.3708,22.7485,22.0458,22.608,22703966.0
2020-03-06 10:00:00,25.75,26.13,25.56,26.05,10508995.0,22.6167,22.9505,22.4499,22.8802,10508995.0
2020-03-06 10:30:00,26.05,26.21,25.9,26.06,7946241.0,22.8802,23.0208,22.7485,22.889,7946241.0
2020-03-06 11:00:00,26.07,26.13,25.62,25.64,8078056.0,22.8978,22.9505,22.5026,22.5201,8078056.0
2020-03-06 11:30:00,25.65,25.78,25.62,25.7,5835313.0,22.5289,22.6431,22.5026,22.5728,5835313.0
2020-03-06 12:00:00,25.71,25.74,25.53,25.54,4755152.0,22.5816,22.608,22.4235,22.4323,4755152.0
2020-03-06 12:30:00,25.55,25.89,25.53,25.71,4156992.0,22.4411,22.7397,22.4235,22.5816,4156992.0
2020-03-06 13:00:00,25.7,25.91,25.69,25.79,3428235.0,22.5728,22.7573,22.564,22.6519,3428235.0
2020-03-06 13:30:00,25.79,25.88,25.62,25.66,3859666.0,22.6519,22.7309,22.5026,22.5377,3859666.0
2020-03-06 14:00:00,25.65,25.69,25.52,25.62,4783066.0,22.5289,22.564,22.4147,22.5026,4783066.0
2020-03-06 14:30:00,25.62,25.64,25.3,25.33,6510993.0,22.5026,22.5201,22.2215,22.2478,6510993.0
2020-03-06 15:00:00,25.32,25.51,25.24,25.37,6724657.0,22.2391,22.4059,22.1688,22.283,6724657.0
2020-03-06 15:30:00,25.36,25.84,25.29,25.71,13615440.0,22.2742,22.6958,22.2127,22.5816,13615440.0
2020-03-09 09:30:00,22.23,23.49,21.75,23.15,13834684.0,19.5251,20.6317,19.1035,20.3331,13834684.0
2020-03-09 10:00:00,23.14,23.19,22.79,22.8,13872040.0,20.3243,20.3682,20.0169,20.0257,13872040.0
2020-03-09 10:30:00,22.8,22.97,22.35,22.39,11797948.0,20.0257,20.175,19.6305,19.6656,11797948.0
2020-03-09 11:00:00,22.38,22.65,22.33,22.54,8983142.0,19.6568,19.8939,19.6129,19.7973,8983142.0
2020-03-09 11:30:00,22.54,22.73,22.43,22.44,7731519.0,19.7973,19.9642,19.7007,19.7095,7731519.0
2020-03-09 12:00:00,22.44,22.57,22.27,22.3,6051348.0,19.7095,19.8237,19.5602,19.5865,6051348.0
2020-03-09 12:30:00,22.3,22.35,22.08,22.11,6116570.0,19.5865,19.6305,19.3933,19.4197,6116570.0
2020-03-09 13:00:00,22.1,22.22,22.0,22.01,5222587.0,19.4109,19.5163,19.323,19.3318,5222587.0
2020-03-09 13:30:00,22.01,22.01,21.78,21.79,6730847.0,19.3318,19.3318,19.1298,19.1386,6730847.0
2020-03-09 14:00:00,21.8,21.87,21.57,21.62,7564125.0,19.1474,19.2089,18.9454,18.9893,7564125.0
2020-03-09 14:30:00,21.62,22.0,21.51,21.89,7850564.0,18.9893,19.323,18.8927,19.2264,7850564.0
2020-03-09 15:00:00,21.89,22.0,21.68,21.88,8831347.0,19.2264,19.323,19.042,19.2176,8831347.0
2020-03-09 15:30:00,21.88,22.03,21.7,21.71,17510546.0,19.2176,19.3494,19.0595,19.0683,17510546.0
2020-03-10 09:30:00,23.27,23.3,22.35,22.87,17012083.0,20.4385,20.4649,19.6305,20.0872,17012083.0
2020-03-10 10:00:00,22.87,22.94,22.59,22.61,9625343.0,20.0872,20.1487,19.8412,19.8588,9625343.0
2020-03-10 10:30:00,22.61,22.61,22.13,22.14,9646297.0,19.8588,19.8588,19.4372,19.446,9646297.0
2020-03-10 11:00:00,22.14,22.33,22.0,22.01,7321526.0,19.446,19.6129,19.323,19.3318,7321526.0
2020-03-10 11:30:00,22.01,22.01,21.58,21.68,11787700.0,19.3318,19.3318,18.9541,19.042,11787700.0
2020-03-10 12:00:00,21.69,22.15,21.68,21.93,6252711.0,19.0508,19.4548,19.042,19.2616,6252711.0
2020-03-10 12:30:00,21.93,22.16,21.76,22.14,4580734.0,19.2616,19.4636,19.1122,19.446,4580734.0
2020-03-10 13:00:00,22.14,22.4,22.05,22.32,5711456.0,19.446,19.6744,19.367,19.6041,5711456.0
2020-03-10 13:30:00,22.31,22.57,22.29,22.43,5440857.0,19.5953,19.8237,19.5778,19.7007,5440857.0
2020-03-10 14:00:00,22.43,22.7,22.36,22.61,6192636.0,19.7007,19.9379,19.6392,19.8588,6192636.0
2020-03-10 14:30:00,22.61,23.33,22.58,23.19,7715402.0,19.8588,20.4912,19.8325,20.3682,7715402.0
2020-03-10 15:00:00,23.18,23.66,23.14,23.4,9035226.0,20.3595,20.7811,20.3243,20.5527,9035226.0
2020-03-10 15:30:00,23.4,23.68,23.3,23.61,12848852.0,20.5527,20.7986,20.4649,20.7371,12848852.0
2020-03-11 09:30:00,22.84,23.12,22.53,22.66,17109260.0,20.0608,20.3068,19.7885,19.9027,17109260.0
2020-03-11 10:00:00,22.66,22.99,22.62,22.83,9229277.0,19.9027,20.1926,19.8676,20.052,9229277.0
2020-03-11 10:30:00,22.82,22.99,22.7,22.9,7236087.0,20.0433,20.1926,19.9379,20.1135,7236087.0
2020-03-11 11:00:00,22.9,22.94,22.51,22.61,8616664.0,20.1135,20.1487,19.771,19.8588,8616664.0
2020-03-11 11:30:00,22.61,23.18,22.55,23.13,7107248.0,19.8588,20.3595,19.8061,20.3155,7107248.0
2020-03-11 12:00:00,23.14,23.96,23.05,23.53,10895496.0,20.3243,21.0445,20.2453,20.6669,10895496.0
2020-03-11 12:30:00,23.53,23.56,23.04,23.25,7494854.0,20.6669,20.6932,20.2365,20.4209,7494854.0
2020-03-11 13:00:00,23.24,23.26,22.92,23.15,7740456.0,20.4122,20.4297,20.1311,20.3331,7740456.0
2020-03-11 13:30:00,23.16,23.2,22.73,22.85,5757293.0,20.3419,20.377,19.9642,20.0696,5757293.0
2020-03-11 14:00:00,22.85,22.94,22.63,22.75,4436372.0,20.0696,20.1487,19.8764,19.9818,4436372.0
2020-03-11 14:30:00,22.74,22.88,22.61,22.69,5906281.0,19.973,20.096,19.8588,19.9291,5906281.0
2020-03-11 15:00:00,22.7,22.74,22.26,22.46,7731624.0,19.9379,19.973,19.5514,19.7271,7731624.0
2020-03-11 15:30:00,22.45,22.9,22.39,22.67,13729134.0,19.7183,20.1135,19.6656,19.9115,13729134.0
2020-03-12 09:30:00,20.59,21.2,20.15,21.0,13749174.0,18.0846,18.6204,17.6981,18.4447,13749174.0
2020-03-12 10:00:00,21.0,21.0,20.53,20.83,11321508.0,18.4447,18.4447,18.0319,18.2954,11321508.0
2020-03-12 10:30:00,20.82,21.2,20.77,21.07,8969748.0,18.2866,18.6204,18.2427,18.5062,8969748.0
2020-03-12 11:00:00,21.07,21.08,20.55,20.77,7000147.0,18.5062,18.515,18.0495,18.2427,7000147.0
2020-03-12 11:30:00,20.77,20.87,20.55,20.68,7347756.0,18.2427,18.3305,18.0495,18.1637,7347756.0
2020-03-12 12:00:00,20.68,21.19,20.67,21.16,6878842.0,18.1637,18.6116,18.1549,18.5853,6878842.0
2020-03-12 12:30:00,21.15,22.23,20.85,21.87,8922935.0,18.5765,19.5251,18.313,19.2089,8922935.0
2020-03-12 13:00:00,21.87,22.87,21.37,21.6,11473289.0,19.2089,20.0872,18.7697,18.9717,11473289.0
2020-03-12 13:30:00,21.59,21.69,21.0,21.28,7703463.0,18.9629,19.0508,18.4447,18.6906,7703463.0
2020-03-12 14:00:00,21.28,21.33,20.8,20.8,7146509.0,18.6906,18.7346,18.2691,18.2691,7146509.0
2020-03-12 14:30:00,20.8,20.95,20.62,20.79,7215132.0,18.2691,18.4008,18.111,18.2603,7215132.0
2020-03-12 15:00:00,20.79,21.0,20.74,20.75,9115507.0,18.2603,18.4447,18.2164,18.2251,9115507.0
2020-03-12 15:30:00,20.76,20.95,20.5,20.51,15831200.0,18.2339,18.4008,18.0056,18.0143,15831200.0
2020-03-13 09:30:00,22.19,22.63,21.48,22.07,17390727.0,19.4899,19.8764,18.8663,19.3845,17390727.0
2020-03-13 10:00:00,22.07,22.82,22.03,22.8,12482554.0,19.3845,20.0433,19.3494,20.0257,12482554.0
2020-03-13 10:30:00,22.8,22.91,21.98,22.06,10758305.0,20.0257,20.1223,19.3055,19.3757,10758305.0
2020-03-13 11:00:00,22.07,22.49,21.79,21.79,6228154.0,19.3845,19.7534,19.1386,19.1386,6228154.0
2020-03-13 11:30:00,21.78,22.25,21.67,22.09,6649236.0,19.1298,19.5426,19.0332,19.4021,6649236.0
2020-03-13 12:00:00,22.09,22.25,21.85,22.04,4800823.0,19.4021,19.5426,19.1913,19.3582,4800823.0
2020-03-13 12:30:00,22.03,22.4,22.03,22.24,4999190.0,19.3494,19.6744,19.3494,19.5338,4999190.0
2020-03-13 13:00:00,22.25,22.61,22.11,22.54,4463359.0,19.5426,19.8588,19.4197,19.7973,4463359.0
2020-03-13 13:30:00,22.54,22.74,22.53,22.67,5527089.0,19.7973,19.973,19.7885,19.9115,5527089.0
2020-03-13 14:00:00,22.67,22.71,22.3,22.33,5572310.0,19.9115,19.9466,19.5865,19.6129,5572310.0
2020-03-13 14:30:00,22.33,22.45,22.1,22.43,4680032.0,19.6129,19.7183,19.4109,19.7007,4680032.0
2020-03-13 15:00:00,22.43,22.76,22.21,22.68,6246337.0,19.7007,19.9906,19.5075,19.9203,6246337.0
2020-03-13 15:30:00,22.69,24.25,22.25,24.15,18718367.0,19.9291,21.2993,19.5426,21.2114,18718367.0
2020-03-16 09:30:00,19.9,20.76,19.58,20.73,12641494.0,17.4786,18.2339,17.1975,18.2076,12641494.0
2020-03-16 10:00:00,20.73,21.02,20.1,20.55,12553084.0,18.2076,18.4623,17.6542,18.0495,12553084.0
2020-03-16 10:30:00,20.55,21.65,20.54,21.04,10886290.0,18.0495,19.0156,18.0407,18.4799,10886290.0
2020-03-16 11:00:00,21.03,21.73,20.98,21.51,6997429.0,18.4711,19.0859,18.4272,18.8927,6997429.0
2020-03-16 11:30:00,21.51,21.56,20.86,21.11,8461081.0,18.8927,18.9366,18.3218,18.5413,8461081.0
2020-03-16 12:00:00,21.11,21.42,20.88,21.03,4773214.0,18.5413,18.8136,18.3393,18.4711,4773214.0
2020-03-16 12:30:00,21.03,21.2,20.85,20.94,3963883.0,18.4711,18.6204,18.313,18.392,3963883.0
2020-03-16 13:00:00,20.94,21.2,20.88,20.95,3975360.0,18.392,18.6204,18.3393,18.4008,3975360.0
2020-03-16 13:30:00,20.95,21.0,20.75,20.8,4034792.0,18.4008,18.4447,18.2251,18.2691,4034792.0
2020-03-16 14:00:00,20.8,20.81,20.53,20.66,4548193.0,18.2691,18.2778,18.0319,18.1461,4548193.0
2020-03-16 14:30:00,20.66,21.26,20.65,20.94,4915835.0,18.1461,18.6731,18.1373,18.392,4915835.0
2020-03-16 15:00:00,20.95,21.13,20.7,20.73,5653435.0,18.4008,18.5589,18.1812,18.2076,5653435.0
2020-03-16 15:30:00,20.73,20.86,20.21,20.44,16717553.0,18.2076,18.3218,17.7508,17.9529,16717553.0
2020-03-17 09:30:00,21.06,21.5,20.03,20.23,13621931.0,18.4974,18.8839,17.5927,17.7684,13621931.0
2020-03-17 10:00:00,20.23,20.89,20.15,20.85,7122495.0,17.7684,18.3481,17.6981,18.313,7122495.0
2020-03-17 10:30:00,20.85,21.0,20.55,20.72,7143842.0,18.313,18.4447,18.0495,18.1988,7143842.0
2020-03-17 11:00:00,20.72,21.4,20.65,21.21,8475495.0,18.1988,18.796,18.1373,18.6292,8475495.0
2020-03-17 11:30:00,21.21,21.75,21.18,21.75,7230663.0,18.6292,19.1035,18.6028,19.1035,7230663.0
2020-03-17 12:00:00,21.74,22.69,21.7,22.0,9135918.0,19.0947,19.9291,19.0595,19.323,9135918.0
2020-03-17 12:30:00,22.0,22.01,21.21,21.58,6542456.0,19.323,19.3318,18.6292,18.9541,6542456.0
2020-03-17 13:00:00,21.57,21.85,21.02,21.34,6258619.0,18.9454,19.1913,18.4623,18.7433,6258619.0
2020-03-17 13:30:00,21.35,21.48,21.16,21.3,4289175.0,18.7521,18.8663,18.5853,18.7082,4289175.0
2020-03-17 14:00:00,21.3,21.98,21.2,21.9,5598124.0,18.7082,19.3055,18.6204,19.2352,5598124.0
2020-03-17 14:30:00,21.91,22.27,21.63,21.86,6288247.0,19.244,19.5602,18.9981,19.2001,6288247.0
2020-03-17 15:00:00,21.86,21.9,21.36,21.37,7627226.0,19.2001,19.2352,18.7609,18.7697,7627226.0
2020-03-17 15:30:00,21.37,21.99,21.35,21.98,12957080.0,18.7697,19.3143,18.7521,19.3055,12957080.0
2020-03-18 09:30:00,20.36,20.89,20.05,20.55,15487768.0,17.8826,18.3481,17.6103,18.0495,15487768.0
2020-03-18 10:00:00,20.55,20.97,20.45,20.83,12079957.0,18.0495,18.4184,17.9616,18.2954,12079957.0
2020-03-18 10:30:00,20.83,20.88,19.75,19.82,13709592.0,18.2954,18.3393,17.3468,17.4083,13709592.0
2020-03-18 11:00:00,19.83,20.22,19.73,20.06,10021290.0,17.4171,17.7596,17.3293,17.6191,10021290.0
2020-03-18 11:30:00,20.05,20.37,19.99,20.09,5912673.0,17.6103,17.8914,17.5576,17.6454,5912673.0
2020-03-18 12:00:00,20.09,20.29,19.87,20.1,7325860.0,17.6454,17.8211,17.4522,17.6542,7325860.0
2020-03-18 12:30:00,20.1,20.19,19.91,19.91,4734812.0,17.6542,17.7333,17.4874,17.4874,4734812.0
2020-03-18 13:00:00,19.8,20.16,19.75,19.9,5102626.0,17.3907,17.7069,17.3468,17.4786,5102626.0
2020-03-18 13:30:00,19.9,20.2,19.8,20.03,7302092.0,17.4786,17.7421,17.3907,17.5927,7302092.0
2020-03-18 14:00:00,20.04,20.14,19.7,19.78,7109686.0,17.6015,17.6894,17.3029,17.3732,7109686.0
2020-03-18 14:30:00,19.78,20.25,19.75,20.16,8238440.0,17.3732,17.786,17.3468,17.7069,8238440.0
2020-03-18 15:00:00,20.16,20.47,19.94,19.98,12445951.0,17.7069,17.9792,17.5137,17.5488,12445951.0
2020-03-18 15:30:00,19.98,20.8,19.71,20.78,23114103.0,17.5488,18.2691,17.3117,18.2515,23114103.0
2020-03-19 09:30:00,20.26,20.34,19.0,19.71,15511297.0,17.7948,17.865,16.6881,17.3117,15511297.0
2020-03-19 10:00:00,19.71,20.75,19.45,20.45,14030947.0,17.3117,18.2251,17.0833,17.9616,14030947.0
2020-03-19 10:30:00,20.46,20.57,19.88,20.41,8218671.0,17.9704,18.067,17.461,17.9265,8218671.0
2020-03-19 11:00:00,20.4,21.05,20.37,21.02,9799111.0,17.9177,18.4886,17.8914,18.4623,9799111.0
2020-03-19 11:30:00,21.01,21.2,20.66,20.79,8609587.0,18.4535,18.6204,18.1461,18.2603,8609587.0
2020-03-19 12:00:00,20.79,20.96,20.46,20.55,5670590.0,18.2603,18.4096,17.9704,18.0495,5670590.0
2020-03-19 12:30:00,20.55,20.97,20.32,20.86,6347720.0,18.0495,18.4184,17.8475,18.3218,6347720.0
2020-03-19 13:00:00,20.85,21.18,20.7,20.92,4672387.0,18.313,18.6028,18.1812,18.3745,4672387.0
2020-03-19 13:30:00,20.93,21.56,20.92,21.3,5730619.0,18.3832,18.9366,18.3745,18.7082,5730619.0
2020-03-19 14:00:00,21.3,21.49,21.1,21.21,5444916.0,18.7082,18.8751,18.5326,18.6292,5444916.0
2020-03-19 14:30:00,21.21,21.6,21.0,21.08,6475842.0,18.6292,18.9717,18.4447,18.515,6475842.0
2020-03-19 15:00:00,21.09,21.11,20.73,20.96,6403191.0,18.5238,18.5413,18.2076,18.4096,6403191.0
2020-03-19 15:30:00,20.96,21.75,20.95,21.2,14280480.0,18.4096,19.1035,18.4008,18.6204,14280480.0
2020-03-20 09:30:00,21.79,21.84,20.43,20.79,18349805.0,19.1386,19.1825,17.9441,18.2603,18349805.0
2020-03-20 10:00:00,20.79,21.21,20.7,21.12,10303939.0,18.2603,18.6292,18.1812,18.5501,10303939.0
2020-03-20 10:30:00,21.12,21.35,21.0,21.19,7669877.0,18.5501,18.7521,18.4447,18.6116,7669877.0
2020-03-20 11:00:00,21.18,21.43,20.58,20.7,10686173.0,18.6028,18.8224,18.0758,18.1812,10686173.0
2020-03-20 11:30:00,20.7,20.89,20.6,20.64,6769535.0,18.1812,18.3481,18.0934,18.1285,6769535.0
2020-03-20 12:00:00,20.64,20.68,20.45,20.57,6994245.0,18.1285,18.1637,17.9616,18.067,6994245.0
2020-03-20 12:30:00,20.57,20.91,20.51,20.74,6667761.0,18.067,18.3657,18.0143,18.2164,6667761.0
2020-03-20 13:00:00,20.74,20.99,20.54,20.63,6386188.0,18.2164,18.4359,18.0407,18.1197,6386188.0
2020-03-20 13:30:00,20.63,20.76,20.49,20.7,5980345.0,18.1197,18.2339,17.9968,18.1812,5980345.0
2020-03-20 14:00:00,20.7,20.71,20.31,20.36,7168010.0,18.1812,18.19,17.8387,17.8826,7168010.0
2020-03-20 14:30:00,20.36,20.47,19.91,20.01,9353988.0,17.8826,17.9792,17.4874,17.5752,9353988.0
2020-03-20 15:00:00,20.01,20.17,19.6,20.06,12596009.0,17.5752,17.7157,17.2151,17.6191,12596009.0
2020-03-20 15:30:00,20.05,20.24,19.56,19.67,18082334.0,17.6103,17.7772,17.1799,17.2766,18082334.0
2020-03-23 09:30:00,19.26,19.67,18.8,19.23,23908367.0,16.9164,17.2766,16.5124,16.8901,23908367.0
2020-03-23 10:00:00,19.23,19.26,18.83,18.93,11542009.0,16.8901,16.9164,16.5388,16.6266,11542009.0
2020-03-23 10:30:00,18.92,18.98,18.52,18.55,12611712.0,16.6178,16.6705,16.2665,16.2928,12611712.0
2020-03-23 11:00:00,18.56,18.84,18.5,18.51,9616454.0,16.3016,16.5475,16.2489,16.2577,9616454.0
2020-03-23 11:30:00,18.51,18.7,18.21,18.3,12696033.0,16.2577,16.4246,15.9942,16.0733,12696033.0
2020-03-23 12:00:00,18.29,18.53,18.12,18.39,10419128.0,16.0645,16.2753,15.9152,16.1523,10419128.0
2020-03-23 12:30:00,18.4,18.94,18.24,18.78,11343040.0,16.1611,16.6354,16.0206,16.4948,11343040.0
2020-03-23 13:00:00,18.78,18.88,18.45,18.58,8932744.0,16.4948,16.5827,16.205,16.3192,8932744.0
2020-03-23 13:30:00,18.57,18.82,18.3,18.47,8512777.0,16.3104,16.53,16.0733,16.2226,8512777.0
2020-03-23 14:00:00,18.47,18.5,18.14,18.4,8713261.0,16.2226,16.2489,15.9327,16.1611,8713261.0
2020-03-23 14:30:00,18.4,18.6,18.23,18.25,9562591.0,16.1611,16.3368,16.0118,16.0293,9562591.0
2020-03-23 15:00:00,18.26,18.41,18.0,18.05,9905310.0,16.0381,16.1699,15.8098,15.8537,9905310.0
2020-03-23 15:30:00,18.06,18.37,17.95,18.09,24070437.0,15.8625,16.1347,15.7658,15.8888,24070437.0
2020-03-24 09:30:00,19.42,19.46,19.01,19.28,17579641.0,17.057,17.0921,16.6969,16.934,17579641.0
2020-03-24 10:00:00,19.27,19.7,19.1,19.67,12480760.0,16.9252,17.3029,16.7759,17.2766,12480760.0
2020-03-24 10:30:00,19.67,19.99,19.55,19.91,11235817.0,17.2766,17.5576,17.1712,17.4874,11235817.0
2020-03-24 11:00:00,19.91,20.2,19.88,20.19,9981083.0,17.4874,17.7421,17.461,17.7333,9981083.0
2020-03-24 11:30:00,20.19,20.59,20.18,20.59,9536189.0,17.7333,18.0846,17.7245,18.0846,9536189.0
2020-03-24 12:00:00,20.58,20.78,20.45,20.77,6447924.0,18.0758,18.2515,17.9616,18.2427,6447924.0
2020-03-24 12:30:00,20.77,20.78,20.31,20.32,6158659.0,18.2427,18.2515,17.8387,17.8475,6158659.0
2020-03-24 13:00:00,20.33,20.47,20.07,20.31,7728020.0,17.8562,17.9792,17.6279,17.8387,7728020.0
2020-03-24 13:30:00,20.3,20.53,20.15,20.17,5147742.0,17.8299,18.0319,17.6981,17.7157,5147742.0
2020-03-24 14:00:00,20.17,20.26,19.83,20.13,8600651.0,17.7157,17.7948,17.4171,17.6806,8600651.0
2020-03-24 14:30:00,20.12,20.48,19.98,20.47,5779212.0,17.6718,17.988,17.5488,17.9792,5779212.0
2020-03-24 15:00:00,20.48,20.68,20.4,20.67,7374209.0,17.988,18.1637,17.9177,18.1549,7374209.0
2020-03-24 15:30:00,20.68,21.15,20.6,21.02,19713893.0,18.1637,18.5765,18.0934,18.4623,19713893.0
2020-03-25 09:30:00,21.71,22.05,20.64,20.79,17909816.0,19.0683,19.367,18.1285,18.2603,17909816.0
2020-03-25 10:00:00,20.79,20.92,20.4,20.65,8418037.0,18.2603,18.3745,17.9177,18.1373,8418037.0
2020-03-25 10:30:00,20.66,21.32,20.65,21.26,8450193.0,18.1461,18.7258,18.1373,18.6731,8450193.0
2020-03-25 11:00:00,21.26,21.42,21.06,21.14,6821571.0,18.6731,18.8136,18.4974,18.5677,6821571.0
2020-03-25 11:30:00,21.14,21.22,20.91,21.07,6052012.0,18.5677,18.6379,18.3657,18.5062,6052012.0
2020-03-25 12:00:00,21.07,21.36,21.05,21.32,8456297.0,18.5062,18.7609,18.4886,18.7258,8456297.0
2020-03-25 12:30:00,21.32,21.76,21.21,21.54,9341400.0,18.7258,19.1122,18.6292,18.919,9341400.0
2020-03-25 13:00:00,21.54,21.84,21.5,21.7,7683252.0,18.919,19.1825,18.8839,19.0595,7683252.0
2020-03-25 13:30:00,21.7,21.95,21.54,21.73,6815762.0,19.0595,19.2791,18.919,19.0859,6815762.0
2020-03-25 14:00:00,21.73,21.95,21.5,21.88,6898105.0,19.0859,19.2791,18.8839,19.2176,6898105.0
2020-03-25 14:30:00,21.88,21.95,21.64,21.89,6834172.0,19.2176,19.2791,19.0068,19.2264,6834172.0
2020-03-25 15:00:00,21.89,22.09,21.83,21.91,8510704.0,19.2264,19.4021,19.1737,19.244,8510704.0
2020-03-25 15:30:00,21.91,22.1,20.85,21.11,19235212.0,19.244,19.4109,18.313,18.5413,19235212.0
2020-03-26 09:30:00,21.31,21.85,21.17,21.79,12625103.0,18.717,19.1913,18.594,19.1386,12625103.0
2020-03-26 10:00:00,21.8,22.43,21.72,22.09,10874285.0,19.1474,19.7007,19.0771,19.4021,10874285.0
2020-03-26 10:30:00,22.09,22.15,21.91,22.12,8619003.0,19.4021,19.4548,19.244,19.4284,8619003.0
2020-03-26 11:00:00,22.13,22.41,22.0,22.4,6658873.0,19.4372,19.6832,19.323,19.6744,6658873.0
2020-03-26 11:30:00,22.39,22.55,22.36,22.46,6806575.0,19.6656,19.8061,19.6392,19.7271,6806575.0
2020-03-26 12:00:00,22.47,22.57,22.18,22.39,5957281.0,19.7358,19.8237,19.4811,19.6656,5957281.0
2020-03-26 12:30:00,22.4,22.48,22.23,22.38,3724174.0,19.6744,19.7446,19.5251,19.6568,3724174.0
2020-03-26 13:00:00,22.37,22.48,22.01,22.05,4549298.0,19.648,19.7446,19.3318,19.367,4549298.0
2020-03-26 13:30:00,22.05,22.27,21.92,22.17,4134059.0,19.367,19.5602,19.2528,19.4724,4134059.0
2020-03-26 14:00:00,22.18,22.27,22.03,22.23,4128768.0,19.4811,19.5602,19.3494,19.5251,4128768.0
2020-03-26 14:30:00,22.24,22.5,22.24,22.47,4390657.0,19.5338,19.7622,19.5338,19.7358,4390657.0
2020-03-26 15:00:00,22.48,22.48,22.28,22.46,5047306.0,19.7446,19.7446,19.569,19.7271,5047306.0
2020-03-26 15:30:00,22.45,22.95,22.25,22.7,14467152.0,19.7183,20.1574,19.5426,19.9379,14467152.0
2020-03-27 09:30:00,21.7,21.83,21.1,21.37,14450921.0,19.0595,19.1737,18.5326,18.7697,14450921.0
2020-03-27 10:00:00,21.37,21.72,21.22,21.67,7315379.0,18.7697,19.0771,18.6379,19.0332,7315379.0
2020-03-27 10:30:00,21.67,21.69,21.42,21.44,4834873.0,19.0332,19.0508,18.8136,18.8312,4834873.0
2020-03-27 11:00:00,21.43,21.69,21.43,21.58,5216415.0,18.8224,19.0508,18.8224,18.9541,5216415.0
2020-03-27 11:30:00,21.58,21.63,21.48,21.55,4457586.0,18.9541,18.9981,18.8663,18.9278,4457586.0
2020-03-27 12:00:00,21.56,21.78,21.55,21.63,5284337.0,18.9366,19.1298,18.9278,18.9981,5284337.0
2020-03-27 12:30:00,21.62,21.95,21.6,21.93,4634195.0,18.9893,19.2791,18.9717,19.2616,4634195.0
2020-03-27 13:00:00,21.93,21.97,21.68,21.73,3962808.0,19.2616,19.2967,19.042,19.0859,3962808.0
2020-03-27 13:30:00,21.73,22.0,21.72,21.85,4772572.0,19.0859,19.323,19.0771,19.1913,4772572.0
2020-03-27 14:00:00,21.85,21.91,21.74,21.84,3418952.0,19.1913,19.244,19.0947,19.1825,3418952.0
2020-03-27 14:30:00,21.84,21.95,21.77,21.94,2910452.0,19.1825,19.2791,19.121,19.2703,2910452.0
2020-03-27 15:00:00,21.94,22.2,21.87,22.07,6572193.0,19.2703,19.4987,19.2089,19.3845,6572193.0
2020-03-27 15:30:00,22.06,22.09,21.4,21.6,13274009.0,19.3757,19.4021,18.796,18.9717,13274009.0
2020-03-30 09:30:00,21.64,21.69,21.27,21.48,11872876.0,19.0068,19.0508,18.6819,18.8663,11872876.0
2020-03-30 10:00:00,21.49,21.78,21.43,21.71,6291207.0,18.8751,19.1298,18.8224,19.0683,6291207.0
2020-03-30 10:30:00,21.72,22.07,21.68,21.99,6583677.0,19.0771,19.3845,19.042,19.3143,6583677.0
2020-03-30 11:00:00,21.99,22.33,21.91,22.25,6310423.0,19.3143,19.6129,19.244,19.5426,6310423.0
2020-03-30 11:30:00,22.25,22.3,22.01,22.25,4718980.0,19.5426,19.5865,19.3318,19.5426,4718980.0
2020-03-30 12:00:00,22.25,22.35,22.18,22.27,3899501.0,19.5426,19.6305,19.4811,19.5602,3899501.0
2020-03-30 12:30:00,22.26,22.29,22.18,22.24,3064305.0,19.5514,19.5778,19.4811,19.5338,3064305.0
2020-03-30 13:00:00,22.24,22.24,22.15,22.2,2872997.0,19.5338,19.5338,19.4548,19.4987,2872997.0
2020-03-30 13:30:00,22.21,22.22,22.04,22.04,3226582.0,19.5075,19.5163,19.3582,19.3582,3226582.0
2020-03-30 14:00:00,22.04,22.07,21.8,21.97,3977102.0,19.3582,19.3845,19.1474,19.2967,3977102.0
2020-03-30 14:30:00,21.97,22.2,21.95,22.16,3743043.0,19.2967,19.4987,19.2791,19.4636,3743043.0
2020-03-30 15:00:00,22.16,22.28,21.89,21.98,4657776.0,19.4636,19.569,19.2264,19.3055,4657776.0
2020-03-30 15:30:00,21.98,22.23,21.94,22.04,10281109.0,19.3055,19.5251,19.2703,19.3582,10281109.0
2020-03-31 09:30:00,21.82,21.95,21.71,21.87,8513507.0,19.1649,19.2791,19.0683,19.2089,8513507.0
2020-03-31 10:00:00,21.86,22.37,21.86,22.28,7370648.0,19.2001,19.648,19.2001,19.569,7370648.0
2020-03-31 10:30:00,22.27,22.49,22.2,22.21,4988046.0,19.5602,19.7534,19.4987,19.5075,4988046.0
2020-03-31 11:00:00,22.2,22.34,22.1,22.29,4617279.0,19.4987,19.6217,19.4109,19.5778,4617279.0
2020-03-31 11:30:00,22.29,22.43,22.2,22.27,4024453.0,19.5778,19.7007,19.4987,19.5602,4024453.0
2020-03-31 12:00:00,22.27,22.27,22.01,22.1,3446020.0,19.5602,19.5602,19.3318,19.4109,3446020.0
2020-03-31 12:30:00,22.1,22.11,21.87,21.89,3586727.0,19.4109,19.4197,19.2089,19.2264,3586727.0
2020-03-31 13:00:00,21.89,21.94,21.69,21.71,3979956.0,19.2264,19.2703,19.0508,19.0683,3979956.0
2020-03-31 13:30:00,21.72,21.76,21.62,21.7,4450480.0,19.0771,19.1122,18.9893,19.0595,4450480.0
2020-03-31 14:00:00,21.7,21.75,21.55,21.57,3207250.0,19.0595,19.1035,18.9278,18.9454,3207250.0
2020-03-31 14:30:00,21.58,21.61,21.41,21.42,4454265.0,18.9541,18.9805,18.8048,18.8136,4454265.0
2020-03-31 15:00:00,21.43,21.46,20.96,21.05,8203279.0,18.8224,18.8487,18.4096,18.4886,8203279.0
2020-03-31 15:30:00,21.06,21.37,21.04,21.23,15796419.0,18.4974,18.7697,18.4799,18.6467,15796419.0
2020-04-01 09:30:00,19.93,20.3,19.7,20.11,11643211.0,17.5049,17.8299,17.3029,17.663,11643211.0
2020-04-01 10:00:00,20.11,20.35,20.01,20.2,6226735.0,17.663,17.8738,17.5752,17.7421,6226735.0
2020-04-01 10:30:00,20.2,20.26,20.05,20.09,5020224.0,17.7421,17.7948,17.6103,17.6454,5020224.0
2020-04-01 11:00:00,20.09,20.17,19.96,19.98,5009120.0,17.6454,17.7157,17.5313,17.5488,5009120.0
2020-04-01 11:30:00,19.98,20.07,19.95,19.96,3378198.0,17.5488,17.6279,17.5225,17.5313,3378198.0
2020-04-01 12:00:00,19.97,19.97,19.78,19.81,4769838.0,17.54,17.54,17.3732,17.3995,4769838.0
2020-04-01 12:30:00,19.81,19.89,19.65,19.74,4676374.0,17.3995,17.4698,17.259,17.338,4676374.0
2020-04-01 13:00:00,19.74,19.85,19.68,19.85,3362913.0,17.338,17.4347,17.2853,17.4347,3362913.0
2020-04-01 13:30:00,19.85,19.96,19.77,19.93,3013329.0,17.4347,17.5313,17.3644,17.5049,3013329.0
2020-04-01 14:00:00,19.93,20.0,19.82,19.85,3037539.0,17.5049,17.5664,17.4083,17.4347,3037539.0
2020-04-01 14:30:00,19.86,19.86,19.68,19.68,3440026.0,17.4434,17.4434,17.2853,17.2853,3440026.0
2020-04-01 15:00:00,19.69,19.77,19.65,19.65,4143616.0,17.2941,17.3644,17.259,17.259,4143616.0
2020-04-01 15:30:00,19.66,19.88,19.51,19.78,14048425.0,17.2678,17.461,17.136,17.3732,14048425.0
2020-04-02 09:30:00,19.65,20.07,19.59,19.92,8245835.0,17.259,17.6279,17.2063,17.4961,8245835.0
2020-04-02 10:00:00,19.91,20.38,19.86,20.37,6388206.0,17.4874,17.9002,17.4434,17.8914,6388206.0
2020-04-02 10:30:00,20.37,20.79,20.34,20.69,8367372.0,17.8914,18.2603,17.865,18.1724,8367372.0
2020-04-02 11:00:00,20.69,20.72,20.13,20.24,3655398.0,18.1724,18.1988,17.6806,17.7772,3655398.0
2020-04-02 11:30:00,20.23,20.58,20.21,20.52,2797324.0,17.7684,18.0758,17.7508,18.0231,2797324.0
2020-04-02 12:00:00,20.51,20.64,20.41,20.42,3036805.0,18.0143,18.1285,17.9265,17.9353,3036805.0
2020-04-02 12:30:00,20.42,20.49,20.37,20.43,2169948.0,17.9353,17.9968,17.8914,17.9441,2169948.0
2020-04-02 13:00:00,20.43,20.46,20.05,20.09,3713620.0,17.9441,17.9704,17.6103,17.6454,3713620.0
2020-04-02 13:30:00,20.09,20.37,20.03,20.24,3189710.0,17.6454,17.8914,17.5927,17.7772,3189710.0
2020-04-02 14:00:00,20.24,20.25,20.01,20.13,3115086.0,17.7772,17.786,17.5752,17.6806,3115086.0
2020-04-02 14:30:00,20.12,20.27,19.97,20.26,3668735.0,17.6718,17.8035,17.54,17.7948,3668735.0
2020-04-02 15:00:00,20.26,20.33,20.11,20.21,3746243.0,17.7948,17.8562,17.663,17.7508,3746243.0
2020-04-02 15:30:00,20.21,20.63,20.12,20.56,9591171.0,17.7508,18.1197,17.6718,18.0583,9591171.0
2020-04-03 09:30:00,20.38,20.74,20.25,20.47,6459107.0,17.9002,18.2164,17.786,17.9792,6459107.0
2020-04-03 10:00:00,20.48,20.61,20.13,20.23,5593130.0,17.988,18.1022,17.6806,17.7684,5593130.0
2020-04-03 10:30:00,20.23,20.27,20.03,20.17,4097266.0,17.7684,17.8035,17.5927,17.7157,4097266.0
2020-04-03 11:00:00,20.17,20.26,20.0,20.03,2896816.0,17.7157,17.7948,17.5664,17.5927,2896816.0
2020-04-03 11:30:00,20.03,20.12,19.82,19.9,4239361.0,17.5927,17.6718,17.4083,17.4786,4239361.0
2020-04-03 12:00:00,19.9,19.94,19.73,19.87,4066704.0,17.4786,17.5137,17.3293,17.4522,4066704.0
2020-04-03 12:30:00,19.88,20.0,19.85,20.0,2996933.0,17.461,17.5664,17.4347,17.5664,2996933.0
2020-04-03 13:00:00,20.0,20.06,19.83,19.84,3142022.0,17.5664,17.6191,17.4171,17.4259,3142022.0
2020-04-03 13:30:00,19.85,19.85,19.68,19.76,3383579.0,17.4347,17.4347,17.2853,17.3556,3383579.0
2020-04-03 14:00:00,19.75,19.88,19.71,19.87,2776094.0,17.3468,17.461,17.3117,17.4522,2776094.0
2020-04-03 14:30:00,19.86,20.04,19.75,20.04,3091220.0,17.4434,17.6015,17.3468,17.6015,3091220.0
2020-04-03 15:00:00,20.04,20.24,19.95,19.99,6088162.0,17.6015,17.7772,17.5225,17.5576,6088162.0
2020-04-03 15:30:00,20.0,20.1,19.76,20.03,9524974.0,17.5664,17.6542,17.3556,17.5927,9524974.0
2020-04-06 09:30:00,21.03,21.54,21.02,21.45,13761372.0,18.4711,18.919,18.4623,18.84,13761372.0
2020-04-06 10:00:00,21.46,21.6,21.11,21.12,7016333.0,18.8487,18.9717,18.5413,18.5501,7016333.0
2020-04-06 10:30:00,21.11,21.13,20.83,20.99,6367636.0,18.5413,18.5589,18.2954,18.4359,6367636.0
2020-04-06 11:00:00,20.98,21.09,20.81,20.91,4386753.0,18.4272,18.5238,18.2778,18.3657,4386753.0
2020-04-06 11:30:00,20.91,21.09,20.86,21.05,3919920.0,18.3657,18.5238,18.3218,18.4886,3919920.0
2020-04-06 12:00:00,21.05,21.38,21.03,21.29,5768364.0,18.4886,18.7785,18.4711,18.6994,5768364.0
2020-04-06 12:30:00,21.3,21.3,21.08,21.2,3000287.0,18.7082,18.7082,18.515,18.6204,3000287.0
2020-04-06 13:00:00,21.2,21.21,21.12,21.17,3133809.0,18.6204,18.6292,18.5501,18.594,3133809.0
2020-04-06 13:30:00,21.17,21.28,21.12,21.22,3436821.0,18.594,18.6906,18.5501,18.6379,3436821.0
2020-04-06 14:00:00,21.22,21.22,21.07,21.17,3164596.0,18.6379,18.6379,18.5062,18.594,3164596.0
2020-04-06 14:30:00,21.18,21.22,21.08,21.14,3874980.0,18.6028,18.6379,18.515,18.5677,3874980.0
2020-04-06 15:00:00,21.14,21.23,21.07,21.23,4477993.0,18.5677,18.6467,18.5062,18.6467,4477993.0
2020-04-06 15:30:00,21.23,21.6,21.19,21.33,19371214.0,18.6467,18.9717,18.6116,18.7346,19371214.0
2020-04-07 09:30:00,22.8,22.85,22.51,22.81,13577112.0,20.0257,20.0696,19.771,20.0345,13577112.0
2020-04-07 10:00:00,22.82,22.83,21.86,21.89,8097636.0,20.0433,20.052,19.2001,19.2264,8097636.0
2020-04-07 10:30:00,21.89,22.17,21.85,22.01,5368585.0,19.2264,19.4724,19.1913,19.3318,5368585.0
2020-04-07 11:00:00,22.01,22.48,21.99,22.42,4965877.0,19.3318,19.7446,19.3143,19.6919,4965877.0
2020-04-07 11:30:00,22.41,22.63,22.35,22.41,6313085.0,19.6832,19.8764,19.6305,19.6832,6313085.0
2020-04-07 12:00:00,22.41,22.88,22.4,22.74,9542260.0,19.6832,20.096,19.6744,19.973,9542260.0
2020-04-07 12:30:00,22.75,22.79,22.6,22.65,3995097.0,19.9818,20.0169,19.85,19.8939,3995097.0
2020-04-07 13:00:00,22.66,22.7,22.5,22.61,3271016.0,19.9027,19.9379,19.7622,19.8588,3271016.0
2020-04-07 13:30:00,22.62,22.66,22.45,22.53,3159012.0,19.8676,19.9027,19.7183,19.7885,3159012.0
2020-04-07 14:00:00,22.52,22.53,22.23,22.4,4424507.0,19.7798,19.7885,19.5251,19.6744,4424507.0
2020-04-07 14:30:00,22.39,22.44,22.02,22.16,3944072.0,19.6656,19.7095,19.3406,19.4636,3944072.0
2020-04-07 15:00:00,22.16,22.44,22.02,22.07,5068549.0,19.4636,19.7095,19.3406,19.3845,5068549.0
2020-04-07 15:30:00,22.07,22.48,22.02,22.13,12166313.0,19.3845,19.7446,19.3406,19.4372,12166313.0
2020-04-08 09:30:00,22.52,22.75,22.41,22.5,7681171.0,19.7798,19.9818,19.6832,19.7622,7681171.0
2020-04-08 10:00:00,22.5,22.7,22.44,22.68,4226529.0,19.7622,19.9379,19.7095,19.9203,4226529.0
2020-04-08 10:30:00,22.68,22.88,22.67,22.86,5121648.0,19.9203,20.096,19.9115,20.0784,5121648.0
2020-04-08 11:00:00,22.85,23.0,22.78,22.97,4081222.0,20.0696,20.2014,20.0081,20.175,4081222.0
2020-04-08 11:30:00,22.98,23.19,22.96,23.06,7255605.0,20.1838,20.3682,20.1662,20.2541,7255605.0
2020-04-08 12:00:00,23.06,23.25,23.02,23.22,6324995.0,20.2541,20.4209,20.2189,20.3946,6324995.0
2020-04-08 12:30:00,23.23,23.28,23.09,23.12,5691926.0,20.4034,20.4473,20.2804,20.3068,5691926.0
2020-04-08 13:00:00,23.12,23.17,23.02,23.08,2624105.0,20.3068,20.3507,20.2189,20.2716,2624105.0
2020-04-08 13:30:00,23.07,23.1,22.87,22.92,2929946.0,20.2628,20.2892,20.0872,20.1311,2929946.0
2020-04-08 14:00:00,22.92,23.15,22.9,23.1,3154732.0,20.1311,20.3331,20.1135,20.2892,3154732.0
2020-04-08 14:30:00,23.1,23.3,23.09,23.3,4011279.0,20.2892,20.4649,20.2804,20.4649,4011279.0
2020-04-08 15:00:00,23.3,23.49,23.22,23.3,5400843.0,20.4649,20.6317,20.3946,20.4649,5400843.0
2020-04-08 15:30:00,23.3,23.6,23.21,23.43,10865313.0,20.4649,20.7284,20.3858,20.579,10865313.0
2020-04-09 09:30:00,24.07,24.9,24.05,24.89,17858543.0,21.1412,21.8702,21.1236,21.8614,17858543.0
2020-04-09 10:00:00,24.89,24.96,24.41,24.68,10744384.0,21.8614,21.9229,21.4398,21.6769,10744384.0
2020-04-09 10:30:00,24.68,24.85,24.52,24.61,6877419.0,21.6769,21.8263,21.5364,21.6155,6877419.0
2020-04-09 11:00:00,24.61,24.68,24.37,24.54,8283020.0,21.6155,21.6769,21.4047,21.554,8283020.0
2020-04-09 11:30:00,24.54,24.79,24.45,24.79,5592352.0,21.554,21.7736,21.4749,21.7736,5592352.0
2020-04-09 12:00:00,24.79,25.0,24.67,24.89,7029212.0,21.7736,21.958,21.6682,21.8614,7029212.0
2020-04-09 12:30:00,24.89,25.14,24.87,25.11,7538065.0,21.8614,22.081,21.8438,22.0546,7538065.0
2020-04-09 13:00:00,25.11,25.32,25.03,25.27,6574343.0,22.0546,22.2391,21.9843,22.1951,6574343.0
2020-04-09 13:30:00,25.27,25.29,24.87,25.08,5618304.0,22.1951,22.2127,21.8438,22.0283,5618304.0
2020-04-09 14:00:00,25.08,25.09,24.6,24.7,5368886.0,22.0283,22.037,21.6067,21.6945,5368886.0
2020-04-09 14:30:00,24.7,24.8,24.41,24.61,5199387.0,21.6945,21.7823,21.4398,21.6155,5199387.0
2020-04-09 15:00:00,24.61,24.9,24.46,24.9,7215239.0,21.6155,21.8702,21.4837,21.8702,7215239.0
2020-04-09 15:30:00,24.89,25.01,24.77,24.85,12543630.0,21.8614,21.9668,21.756,21.8263,12543630.0
2020-04-13 09:30:00,24.78,24.85,23.88,24.25,11898007.0,21.7648,21.8263,20.9743,21.2993,11898007.0
2020-04-13 10:00:00,24.25,24.42,24.01,24.15,5842052.0,21.2993,21.4486,21.0885,21.2114,5842052.0
2020-04-13 10:30:00,24.15,24.16,23.9,23.98,5602627.0,21.2114,21.2202,20.9918,21.0621,5602627.0
2020-04-13 11:00:00,23.98,24.1,23.78,24.07,4404226.0,21.0621,21.1675,20.8864,21.1412,4404226.0
2020-04-13 11:30:00,24.07,24.23,24.02,24.14,4052273.0,21.1412,21.2817,21.0972,21.2026,4052273.0
2020-04-13 12:00:00,24.14,24.28,24.07,24.08,3075205.0,21.2026,21.3256,21.1412,21.1499,3075205.0
2020-04-13 12:30:00,24.08,24.11,23.95,23.99,3002664.0,21.1499,21.1763,21.0358,21.0709,3002664.0
2020-04-13 13:00:00,23.98,24.06,23.89,23.96,3228699.0,21.0621,21.1324,20.9831,21.0445,3228699.0
2020-04-13 13:30:00,23.96,24.1,23.94,23.99,3051207.0,21.0445,21.1675,21.027,21.0709,3051207.0
2020-04-13 14:00:00,23.99,24.09,23.88,23.92,3626438.0,21.0709,21.1587,20.9743,21.0094,3626438.0
2020-04-13 14:30:00,23.92,24.02,23.81,23.99,4718801.0,21.0094,21.0972,20.9128,21.0709,4718801.0
2020-04-13 15:00:00,23.99,24.02,23.8,24.01,5757863.0,21.0709,21.0972,20.904,21.0885,5757863.0
2020-04-13 15:30:00,24.01,24.09,23.86,23.93,10199798.0,21.0885,21.1587,20.9567,21.0182,10199798.0
2020-04-14 09:30:00,24.5,24.65,24.16,24.31,8397336.0,21.5188,21.6506,21.2202,21.352,8397336.0
2020-04-14 10:00:00,24.31,24.44,23.8,23.9,7501295.0,21.352,21.4661,20.904,20.9918,7501295.0
2020-04-14 10:30:00,23.9,23.9,23.45,23.57,9248486.0,20.9918,20.9918,20.5966,20.702,9248486.0
2020-04-14 11:00:00,23.57,23.58,23.1,23.25,7617649.0,20.702,20.7108,20.2892,20.4209,7617649.0
2020-04-14 11:30:00,23.26,23.5,23.23,23.25,4938170.0,20.4297,20.6405,20.4034,20.4209,4938170.0
2020-04-14 12:00:00,23.25,23.72,23.24,23.6,5703274.0,20.4209,20.8337,20.4122,20.7284,5703274.0
2020-04-14 12:30:00,23.6,23.62,23.41,23.43,3773782.0,20.7284,20.7459,20.5615,20.579,3773782.0
2020-04-14 13:00:00,23.42,23.46,23.29,23.37,3377980.0,20.5703,20.6054,20.4561,20.5263,3377980.0
2020-04-14 13:30:00,23.37,23.54,23.37,23.48,3012321.0,20.5263,20.6757,20.5263,20.623,3012321.0
2020-04-14 14:00:00,23.49,23.79,23.46,23.71,3862852.0,20.6317,20.8952,20.6054,20.825,3862852.0
2020-04-14 14:30:00,23.71,23.76,23.61,23.73,2911949.0,20.825,20.8689,20.7371,20.8425,2911949.0
2020-04-14 15:00:00,23.73,23.74,23.45,23.64,3907791.0,20.8425,20.8513,20.5966,20.7635,3907791.0
2020-04-14 15:30:00,23.64,23.85,23.55,23.68,10973824.0,20.7635,20.9479,20.6844,20.7986,10973824.0
2020-04-15 09:30:00,22.16,22.65,21.91,22.34,16045818.0,19.4636,19.8939,19.244,19.6217,16045818.0
2020-04-15 10:00:00,22.34,22.43,22.15,22.27,7708695.0,19.6217,19.7007,19.4548,19.5602,7708695.0
2020-04-15 10:30:00,22.27,22.54,22.12,22.12,7417124.0,19.5602,19.7973,19.4284,19.4284,7417124.0
2020-04-15 11:00:00,22.12,22.28,22.05,22.19,5574464.0,19.4284,19.569,19.367,19.4899,5574464.0
2020-04-15 11:30:00,22.2,22.28,22.17,22.25,3137074.0,19.4987,19.569,19.4724,19.5426,3137074.0
2020-04-15 12:00:00,22.25,22.31,22.13,22.29,3897865.0,19.5426,19.5953,19.4372,19.5778,3897865.0
2020-04-15 12:30:00,22.29,22.32,22.18,22.24,3248109.0,19.5778,19.6041,19.4811,19.5338,3248109.0
2020-04-15 13:00:00,22.25,22.59,22.21,22.42,4872483.0,19.5426,19.8412,19.5075,19.6919,4872483.0
2020-04-15 13:30:00,22.42,22.48,22.34,22.39,3065246.0,19.6919,19.7446,19.6217,19.6656,3065246.0
2020-04-15 14:00:00,22.39,22.52,22.37,22.51,3396153.0,19.6656,19.7798,19.648,19.771,3396153.0
2020-04-15 14:30:00,22.51,22.58,22.4,22.48,3485866.0,19.771,19.8325,19.6744,19.7446,3485866.0
2020-04-15 15:00:00,22.48,22.48,22.26,22.3,4632607.0,19.7446,19.7446,19.5514,19.5865,4632607.0
2020-04-15 15:30:00,22.3,22.32,22.04,22.21,14077490.0,19.5865,19.6041,19.3582,19.5075,14077490.0
2020-04-16 09:30:00,22.17,22.21,21.38,21.39,12716785.0,19.4724,19.5075,18.7785,18.7873,12716785.0
2020-04-16 10:00:00,21.39,21.54,21.24,21.46,9569303.0,18.7873,18.919,18.6555,18.8487,9569303.0
2020-04-16 10:30:00,21.46,21.62,21.32,21.51,7168011.0,18.8487,18.9893,18.7258,18.8927,7168011.0
2020-04-16 11:00:00,21.5,21.62,21.32,21.32,5685383.0,18.8839,18.9893,18.7258,18.7258,5685383.0
2020-04-16 11:30:00,21.32,21.44,21.28,21.39,4649822.0,18.7258,18.8312,18.6906,18.7873,4649822.0
2020-04-16 12:00:00,21.39,21.44,21.09,21.2,6041254.0,18.7873,18.8312,18.5238,18.6204,6041254.0
2020-04-16 12:30:00,21.19,21.3,21.14,21.22,3320041.0,18.6116,18.7082,18.5677,18.6379,3320041.0
2020-04-16 13:00:00,21.22,21.37,21.21,21.27,3494025.0,18.6379,18.7697,18.6292,18.6819,3494025.0
2020-04-16 13:30:00,21.27,21.33,21.22,21.27,3191962.0,18.6819,18.7346,18.6379,18.6819,3191962.0
2020-04-16 14:00:00,21.27,21.45,21.2,21.39,3944684.0,18.6819,18.84,18.6204,18.7873,3944684.0
2020-04-16 14:30:00,21.39,21.48,21.25,21.29,3931789.0,18.7873,18.8663,18.6643,18.6994,3931789.0
2020-04-16 15:00:00,21.28,21.31,21.21,21.3,3180797.0,18.6906,18.717,18.6292,18.7082,3180797.0
2020-04-16 15:30:00,21.3,21.5,21.28,21.42,7543571.0,18.7082,18.8839,18.6906,18.8136,7543571.0
2020-04-17 09:30:00,22.34,22.8,22.31,22.74,15432606.0,19.6217,20.0257,19.5953,19.973,15432606.0
2020-04-17 10:00:00,22.74,22.8,22.49,22.55,7053170.0,19.973,20.0257,19.7534,19.8061,7053170.0
2020-04-17 10:30:00,22.54,22.76,22.5,22.73,5417211.0,19.7973,19.9906,19.7622,19.9642,5417211.0
2020-04-17 11:00:00,22.73,22.9,22.71,22.77,5068838.0,19.9642,20.1135,19.9466,19.9993,5068838.0
2020-04-17 11:30:00,22.77,22.88,22.73,22.87,3660838.0,19.9993,20.096,19.9642,20.0872,3660838.0
2020-04-17 12:00:00,22.87,22.89,22.7,22.73,4034925.0,20.0872,20.1047,19.9379,19.9642,4034925.0
2020-04-17 12:30:00,22.73,23.03,22.71,23.01,4429633.0,19.9642,20.2277,19.9466,20.2101,4429633.0
2020-04-17 13:00:00,23.0,23.08,22.94,22.98,4248183.0,20.2014,20.2716,20.1487,20.1838,4248183.0
2020-04-17 13:30:00,22.98,23.0,22.81,22.94,3199549.0,20.1838,20.2014,20.0345,20.1487,3199549.0
2020-04-17 14:00:00,22.94,22.94,22.77,22.82,2736045.0,20.1487,20.1487,19.9993,20.0433,2736045.0
2020-04-17 14:30:00,22.81,22.94,22.77,22.92,3068128.0,20.0345,20.1487,19.9993,20.1311,3068128.0
2020-04-17 15:00:00,22.92,23.04,22.9,23.02,3674775.0,20.1311,20.2365,20.1135,20.2189,3674775.0
2020-04-17 15:30:00,23.02,23.4,23.01,23.26,14248813.0,20.2189,20.5527,20.2101,20.4297,14248813.0
2020-04-20 09:30:00,22.57,22.82,22.36,22.8,10040526.0,19.8237,20.0433,19.6392,20.0257,10040526.0
2020-04-20 10:00:00,22.79,22.93,22.71,22.72,6151923.0,20.0169,20.1399,19.9466,19.9554,6151923.0
2020-04-20 10:30:00,22.72,23.13,22.7,23.05,4738661.0,19.9554,20.3155,19.9379,20.2453,4738661.0
2020-04-20 11:00:00,23.04,23.1,22.93,22.98,3444061.0,20.2365,20.2892,20.1399,20.1838,3444061.0
2020-04-20 11:30:00,22.98,23.03,22.9,22.94,2671703.0,20.1838,20.2277,20.1135,20.1487,2671703.0
2020-04-20 12:00:00,22.94,22.95,22.79,22.86,3379609.0,20.1487,20.1574,20.0169,20.0784,3379609.0
2020-04-20 12:30:00,22.86,22.92,22.78,22.78,2340512.0,20.0784,20.1311,20.0081,20.0081,2340512.0
2020-04-20 13:00:00,22.79,22.79,22.64,22.71,3751442.0,20.0169,20.0169,19.8852,19.9466,3751442.0
2020-04-20 13:30:00,22.71,22.74,22.6,22.64,2749543.0,19.9466,19.973,19.85,19.8852,2749543.0
2020-04-20 14:00:00,22.64,22.69,22.36,22.36,4470292.0,19.8852,19.9291,19.6392,19.6392,4470292.0
2020-04-20 14:30:00,22.36,22.46,22.2,22.22,4563156.0,19.6392,19.7271,19.4987,19.5163,4563156.0
2020-04-20 15:00:00,22.21,22.32,22.18,22.28,4856420.0,19.5075,19.6041,19.4811,19.569,4856420.0
2020-04-20 15:30:00,22.28,22.57,22.24,22.49,12093833.0,19.569,19.8237,19.5338,19.7534,12093833.0
2020-04-21 09:30:00,21.92,22.36,21.79,22.33,9558320.0,19.2528,19.6392,19.1386,19.6129,9558320.0
2020-04-21 10:00:00,22.34,22.37,22.02,22.11,4791117.0,19.6217,19.648,19.3406,19.4197,4791117.0
2020-04-21 10:30:00,22.1,22.16,21.99,22.03,3836402.0,19.4109,19.4636,19.3143,19.3494,3836402.0
2020-04-21 11:00:00,22.02,22.04,21.71,21.77,4971386.0,19.3406,19.3582,19.0683,19.121,4971386.0
2020-04-21 11:30:00,21.76,21.86,21.68,21.82,3920540.0,19.1122,19.2001,19.042,19.1649,3920540.0
2020-04-21 12:00:00,21.82,21.91,21.79,21.81,4175389.0,19.1649,19.244,19.1386,19.1562,4175389.0
2020-04-21 12:30:00,21.81,21.84,21.68,21.78,2532776.0,19.1562,19.1825,19.042,19.1298,2532776.0
2020-04-21 13:00:00,21.79,21.84,21.68,21.73,2457999.0,19.1386,19.1825,19.042,19.0859,2457999.0
2020-04-21 13:30:00,21.73,21.8,21.51,21.53,4731332.0,19.0859,19.1474,18.8927,18.9102,4731332.0
2020-04-21 14:00:00,21.53,21.63,21.5,21.54,3945873.0,18.9102,18.9981,18.8839,18.919,3945873.0
2020-04-21 14:30:00,21.54,21.59,21.5,21.54,3486384.0,18.919,18.9629,18.8839,18.919,3486384.0
2020-04-21 15:00:00,21.54,21.78,21.54,21.68,5104158.0,18.919,19.1298,18.919,19.042,5104158.0
2020-04-21 15:30:00,21.69,21.8,21.62,21.64,8569435.0,19.0508,19.1474,18.9893,19.0068,8569435.0
2020-04-22 09:30:00,22.2,22.23,21.9,22.02,6894676.0,19.4987,19.5251,19.2352,19.3406,6894676.0
2020-04-22 10:00:00,22.02,22.1,21.94,22.06,3463049.0,19.3406,19.4109,19.2703,19.3757,3463049.0
2020-04-22 10:30:00,22.06,22.23,22.04,22.09,3810593.0,19.3757,19.5251,19.3582,19.4021,3810593.0
2020-04-22 11:00:00,22.09,22.1,21.95,22.0,3146438.0,19.4021,19.4109,19.2791,19.323,3146438.0
2020-04-22 11:30:00,22.0,22.1,21.97,22.04,3638784.0,19.323,19.4109,19.2967,19.3582,3638784.0
2020-04-22 12:00:00,22.04,22.06,21.93,21.96,1994361.0,19.3582,19.3757,19.2616,19.2879,1994361.0
2020-04-22 12:30:00,21.96,21.99,21.83,21.86,2174870.0,19.2879,19.3143,19.1737,19.2001,2174870.0
2020-04-22 13:00:00,21.86,21.87,21.75,21.82,2661154.0,19.2001,19.2089,19.1035,19.1649,2661154.0
2020-04-22 13:30:00,21.82,21.84,21.77,21.82,1631215.0,19.1649,19.1825,19.121,19.1649,1631215.0
2020-04-22 14:00:00,21.82,21.85,21.78,21.78,1787875.0,19.1649,19.1913,19.1298,19.1298,1787875.0
2020-04-22 14:30:00,21.79,21.9,21.77,21.85,1993387.0,19.1386,19.2352,19.121,19.1913,1993387.0
2020-04-22 15:00:00,21.85,21.9,21.82,21.87,1896709.0,19.1913,19.2352,19.1649,19.2089,1896709.0
2020-04-22 15:30:00,21.88,22.03,21.75,21.78,8096155.0,19.2176,19.3494,19.1035,19.1298,8096155.0
2020-04-23 09:30:00,21.96,22.27,21.88,22.03,5954992.0,19.2879,19.5602,19.2176,19.3494,5954992.0
2020-04-23 10:00:00,22.04,22.22,22.01,22.18,3769688.0,19.3582,19.5163,19.3318,19.4811,3769688.0
2020-04-23 10:30:00,22.19,22.39,22.17,22.29,4649259.0,19.4899,19.6656,19.4724,19.5778,4649259.0
2020-04-23 11:00:00,22.29,22.34,22.24,22.32,2551904.0,19.5778,19.6217,19.5338,19.6041,2551904.0
2020-04-23 11:30:00,22.32,22.34,22.17,22.26,2361590.0,19.6041,19.6217,19.4724,19.5514,2361590.0
2020-04-23 12:00:00,22.26,22.29,22.23,22.25,1596470.0,19.5514,19.5778,19.5251,19.5426,1596470.0
2020-04-23 12:30:00,22.26,22.28,21.87,22.09,4874202.0,19.5514,19.569,19.2089,19.4021,4874202.0
2020-04-23 13:00:00,22.08,22.17,21.96,22.01,2954326.0,19.3933,19.4724,19.2879,19.3318,2954326.0
2020-04-23 13:30:00,22.02,22.11,21.96,22.04,2862797.0,19.3406,19.4197,19.2879,19.3582,2862797.0
2020-04-23 14:00:00,22.04,22.05,21.92,21.99,2710491.0,19.3582,19.367,19.2528,19.3143,2710491.0
2020-04-23 14:30:00,22.0,22.07,21.94,22.03,2404348.0,19.323,19.3845,19.2703,19.3494,2404348.0
2020-04-23 15:00:00,22.03,22.05,21.93,22.01,2177630.0,19.3494,19.367,19.2616,19.3318,2177630.0
2020-04-23 15:30:00,22.01,22.05,21.85,21.86,5694332.0,19.3318,19.367,19.1913,19.2001,5694332.0
2020-04-24 09:30:00,22.11,22.21,21.92,21.95,6012017.0,19.4197,19.5075,19.2528,19.2791,6012017.0
2020-04-24 10:00:00,21.94,22.02,21.82,21.86,4105837.0,19.2703,19.3406,19.1649,19.2001,4105837.0
2020-04-24 10:30:00,21.86,21.98,21.83,21.88,3617045.0,19.2001,19.3055,19.1737,19.2176,3617045.0
2020-04-24 11:00:00,21.88,21.88,21.67,21.76,4109048.0,19.2176,19.2176,19.0332,19.1122,4109048.0
2020-04-24 11:30:00,21.76,21.87,21.74,21.83,2457892.0,19.1122,19.2089,19.0947,19.1737,2457892.0
2020-04-24 12:00:00,21.82,21.86,21.78,21.82,1538302.0,19.1649,19.2001,19.1298,19.1649,1538302.0
2020-04-24 12:30:00,21.82,21.9,21.79,21.87,1552281.0,19.1649,19.2352,19.1386,19.2089,1552281.0
2020-04-24 13:00:00,21.87,21.94,21.85,21.93,1599234.0,19.2089,19.2703,19.1913,19.2616,1599234.0
2020-04-24 13:30:00,21.92,22.01,21.92,22.01,2371734.0,19.2528,19.3318,19.2528,19.3318,2371734.0
2020-04-24 14:00:00,22.0,22.05,21.97,22.03,2284878.0,19.323,19.367,19.2967,19.3494,2284878.0
2020-04-24 14:30:00,22.03,22.15,22.0,22.13,2591091.0,19.3494,19.4548,19.323,19.4372,2591091.0
2020-04-24 15:00:00,22.13,22.25,22.11,22.23,3242778.0,19.4372,19.5426,19.4197,19.5251,3242778.0
2020-04-24 15:30:00,22.23,22.3,22.14,22.19,6006508.0,19.5251,19.5865,19.446,19.4899,6006508.0
2020-04-27 09:30:00,22.52,22.72,22.45,22.69,6911001.0,19.7798,19.9554,19.7183,19.9291,6911001.0
2020-04-27 10:00:00,22.69,22.93,22.62,22.84,7652429.0,19.9291,20.1399,19.8676,20.0608,7652429.0
2020-04-27 10:30:00,22.83,23.18,22.83,23.1,6472305.0,20.052,20.3595,20.052,20.2892,6472305.0
2020-04-27 11:00:00,23.09,23.14,23.01,23.14,3041458.0,20.2804,20.3243,20.2101,20.3243,3041458.0
2020-04-27 11:30:00,23.14,23.33,23.13,23.2,5089899.0,20.3243,20.4912,20.3155,20.377,5089899.0
2020-04-27 12:00:00,23.21,23.24,23.12,23.17,2539562.0,20.3858,20.4122,20.3068,20.3507,2539562.0
2020-04-27 12:30:00,23.18,23.24,23.14,23.23,1833296.0,20.3595,20.4122,20.3243,20.4034,1833296.0
2020-04-27 13:00:00,23.23,23.25,23.16,23.22,1983252.0,20.4034,20.4209,20.3419,20.3946,1983252.0
2020-04-27 13:30:00,23.23,23.24,23.16,23.22,1939392.0,20.4034,20.4122,20.3419,20.3946,1939392.0
2020-04-27 14:00:00,23.22,23.25,23.16,23.25,1921937.0,20.3946,20.4209,20.3419,20.4209,1921937.0
2020-04-27 14:30:00,23.24,23.39,23.23,23.37,2507055.0,20.4122,20.5439,20.4034,20.5263,2507055.0
2020-04-27 15:00:00,23.37,23.51,23.36,23.44,4177718.0,20.5263,20.6493,20.5176,20.5878,4177718.0
2020-04-27 15:30:00,23.44,23.65,23.43,23.45,11459295.0,20.5878,20.7723,20.579,20.5966,11459295.0
2020-04-28 09:30:00,24.45,24.81,24.33,24.57,11859700.0,21.4749,21.7911,21.3695,21.5803,11859700.0
2020-04-28 10:00:00,24.57,24.75,24.49,24.5,7251834.0,21.5803,21.7384,21.5101,21.5188,7251834.0
2020-04-28 10:30:00,24.5,24.52,23.84,23.88,7087509.0,21.5188,21.5364,20.9391,20.9743,7087509.0
2020-04-28 11:00:00,23.88,24.18,23.85,24.04,5032303.0,20.9743,21.2378,20.9479,21.1148,5032303.0
2020-04-28 11:30:00,24.04,24.12,23.92,24.07,3376815.0,21.1148,21.1851,21.0094,21.1412,3376815.0
2020-04-28 12:00:00,24.07,24.15,23.97,24.12,2597737.0,21.1412,21.2114,21.0533,21.1851,2597737.0
2020-04-28 12:30:00,24.11,24.27,24.08,24.25,2437801.0,21.1763,21.3168,21.1499,21.2993,2437801.0
2020-04-28 13:00:00,24.24,24.29,24.11,24.18,2663041.0,21.2905,21.3344,21.1763,21.2378,2663041.0
2020-04-28 13:30:00,24.17,24.2,24.08,24.1,2129082.0,21.229,21.2553,21.1499,21.1675,2129082.0
2020-04-28 14:00:00,24.09,24.2,24.03,24.2,2321412.0,21.1587,21.2553,21.106,21.2553,2321412.0
2020-04-28 14:30:00,24.19,24.24,24.08,24.13,2021364.0,21.2466,21.2905,21.1499,21.1939,2021364.0
2020-04-28 15:00:00,24.14,24.23,24.07,24.11,2459770.0,21.2026,21.2817,21.1412,21.1763,2459770.0
2020-04-28 15:30:00,24.1,24.14,23.86,23.9,6568498.0,21.1675,21.2026,20.9567,20.9918,6568498.0
2020-04-29 09:30:00,24.91,24.97,24.61,24.86,8404683.0,21.879,21.9316,21.6155,21.835,8404683.0
2020-04-29 10:00:00,24.86,24.87,24.51,24.74,7126690.0,21.835,21.8438,21.5276,21.7296,7126690.0
2020-04-29 10:30:00,24.74,24.99,24.73,24.96,4947815.0,21.7296,21.9492,21.7209,21.9229,4947815.0
2020-04-29 11:00:00,24.96,25.11,24.83,25.08,5284752.0,21.9229,22.0546,21.8087,22.0283,5284752.0
2020-04-29 11:30:00,25.07,25.07,24.73,24.92,5599842.0,22.0195,22.0195,21.7209,21.8877,5599842.0
2020-04-29 12:00:00,24.91,24.99,24.82,24.86,2867435.0,21.879,21.9492,21.7999,21.835,2867435.0
2020-04-29 12:30:00,24.87,25.04,24.86,25.02,3095731.0,21.8438,21.9931,21.835,21.9756,3095731.0
2020-04-29 13:00:00,25.01,25.09,24.98,24.98,2797050.0,21.9668,22.037,21.9404,21.9404,2797050.0
2020-04-29 13:30:00,24.98,24.99,24.81,24.88,2564629.0,21.9404,21.9492,21.7911,21.8526,2564629.0
2020-04-29 14:00:00,24.88,25.0,24.68,24.98,6242154.0,21.8526,21.958,21.6769,21.9404,6242154.0
2020-04-29 14:30:00,24.98,25.04,24.87,24.93,3238299.0,21.9404,21.9931,21.8438,21.8965,3238299.0
2020-04-29 15:00:00,24.94,25.04,24.91,24.97,3108988.0,21.9053,21.9931,21.879,21.9316,3108988.0
2020-04-29 15:30:00,24.97,24.99,24.75,24.77,7628337.0,21.9316,21.9492,21.7384,21.756,7628337.0
2020-04-30 09:30:00,24.21,24.33,23.97,24.23,9822880.0,21.2641,21.3695,21.0533,21.2817,9822880.0
2020-04-30 10:00:00,24.23,24.38,24.09,24.22,6188422.0,21.2817,21.4134,21.1587,21.2729,6188422.0
2020-04-30 10:30:00,24.22,24.32,24.14,24.18,2595869.0,21.2729,21.3607,21.2026,21.2378,2595869.0
2020-04-30 11:00:00,24.19,24.25,24.1,24.11,2718926.0,21.2466,21.2993,21.1675,21.1763,2718926.0
2020-04-30 11:30:00,24.11,24.14,23.92,23.96,3252554.0,21.1763,21.2026,21.0094,21.0445,3252554.0
2020-04-30 12:00:00,23.95,24.0,23.85,23.93,2382614.0,21.0358,21.0797,20.9479,21.0182,2382614.0
2020-04-30 12:30:00,23.93,24.02,23.85,24.0,2066729.0,21.0182,21.0972,20.9479,21.0797,2066729.0
2020-04-30 13:00:00,24.0,24.05,23.9,23.96,1710023.0,21.0797,21.1236,20.9918,21.0445,1710023.0
2020-04-30 13:30:00,23.96,23.98,23.91,23.92,1526759.0,21.0445,21.0621,21.0006,21.0094,1526759.0
2020-04-30 14:00:00,23.92,24.0,23.89,23.96,1911062.0,21.0094,21.0797,20.9831,21.0445,1911062.0
2020-04-30 14:30:00,23.96,24.02,23.94,24.01,1721834.0,21.0445,21.0972,21.027,21.0885,1721834.0
2020-04-30 15:00:00,24.01,24.17,24.0,24.07,2979637.0,21.0885,21.229,21.0797,21.1412,2979637.0
2020-04-30 15:30:00,24.08,24.15,24.0,24.05,6626170.0,21.1499,21.2114,21.0797,21.1236,6626170.0
2020-05-01 09:30:00,23.38,23.46,23.18,23.25,6478774.0,20.5351,20.6054,20.3595,20.4209,6478774.0
2020-05-01 10:00:00,23.25,23.37,23.2,23.37,3287713.0,20.4209,20.5263,20.377,20.5263,3287713.0
2020-05-01 10:30:00,23.37,23.43,23.31,23.37,2847180.0,20.5263,20.579,20.4736,20.5263,2847180.0
2020-05-01 11:00:00,23.36,23.37,23.04,23.06,4120044.0,20.5176,20.5263,20.2365,20.2541,4120044.0
2020-05-01 11:30:00,23.06,23.08,22.82,22.88,4659610.0,20.2541,20.2716,20.0433,20.096,4659610.0
2020-05-01 12:00:00,22.88,22.99,22.81,22.91,2655033.0,20.096,20.1926,20.0345,20.1223,2655033.0
2020-05-01 12:30:00,22.91,22.97,22.85,22.92,1811805.0,20.1223,20.175,20.0696,20.1311,1811805.0
2020-05-01 13:00:00,22.92,23.0,22.87,22.94,1538910.0,20.1311,20.2014,20.0872,20.1487,1538910.0
2020-05-01 13:30:00,22.94,22.99,22.88,22.94,1418513.0,20.1487,20.1926,20.096,20.1487,1418513.0
2020-05-01 14:00:00,22.94,23.05,22.88,23.01,2350563.0,20.1487,20.2453,20.096,20.2101,2350563.0
2020-05-01 14:30:00,23.01,23.02,22.9,22.93,2004291.0,20.2101,20.2189,20.1135,20.1399,2004291.0
2020-05-01 15:00:00,22.93,23.11,22.88,23.08,3469532.0,20.1399,20.298,20.096,20.2716,3469532.0
2020-05-01 15:30:00,23.07,23.13,22.96,23.1,7365079.0,20.2628,20.3155,20.1662,20.2892,7365079.0
2020-05-04 09:30:00,22.7,22.73,22.43,22.55,5868883.0,19.9379,19.9642,19.7007,19.8061,5868883.0
2020-05-04 10:00:00,22.56,22.9,22.51,22.67,3938139.0,19.8149,20.1135,19.771,19.9115,3938139.0
2020-05-04 10:30:00,22.66,22.75,22.57,22.61,2713382.0,19.9027,19.9818,19.8237,19.8588,2713382.0
2020-05-04 11:00:00,22.6,22.62,22.43,22.45,3780540.0,19.85,19.8676,19.7007,19.7183,3780540.0
2020-05-04 11:30:00,22.45,22.57,22.43,22.48,1853872.0,19.7183,19.8237,19.7007,19.7446,1853872.0
2020-05-04 12:00:00,22.48,22.64,22.47,22.64,2017523.0,19.7446,19.8852,19.7358,19.8852,2017523.0
2020-05-04 12:30:00,22.64,22.68,22.54,22.56,1865679.0,19.8852,19.9203,19.7973,19.8149,1865679.0
2020-05-04 13:00:00,22.57,22.61,22.48,22.59,1729802.0,19.8237,19.8588,19.7446,19.8412,1729802.0
2020-05-04 13:30:00,22.59,22.63,22.56,22.6,1739682.0,19.8412,19.8764,19.8149,19.85,1739682.0
2020-05-04 14:00:00,22.6,22.74,22.59,22.67,1985988.0,19.85,19.973,19.8412,19.9115,1985988.0
2020-05-04 14:30:00,22.67,22.84,22.65,22.82,2071065.0,19.9115,20.0608,19.8939,20.0433,2071065.0
2020-05-04 15:00:00,22.82,22.86,22.77,22.85,2306677.0,20.0433,20.0784,19.9993,20.0696,2306677.0
2020-05-04 15:30:00,22.85,22.99,22.83,22.93,5342131.0,20.0696,20.1926,20.052,20.1399,5342131.0
2020-05-05 09:30:00,23.48,23.49,23.3,23.44,5729013.0,20.623,20.6317,20.4649,20.5878,5729013.0
2020-05-05 10:00:00,23.43,23.52,23.24,23.34,4393607.0,20.579,20.6581,20.4122,20.5,4393607.0
2020-05-05 10:30:00,23.34,23.4,23.21,23.33,3144779.0,20.5,20.5527,20.3858,20.4912,3144779.0
2020-05-05 11:00:00,23.32,23.4,23.29,23.34,2054931.0,20.4824,20.5527,20.4561,20.5,2054931.0
2020-05-05 11:30:00,23.34,23.43,23.33,23.36,2355573.0,20.5,20.579,20.4912,20.5176,2355573.0
2020-05-05 12:00:00,23.37,23.4,23.31,23.35,1670777.0,20.5263,20.5527,20.4736,20.5088,1670777.0
2020-05-05 12:30:00,23.35,23.38,23.21,23.23,1825357.0,20.5088,20.5351,20.3858,20.4034,1825357.0
2020-05-05 13:00:00,23.23,23.26,23.11,23.14,1961337.0,20.4034,20.4297,20.298,20.3243,1961337.0
2020-05-05 13:30:00,23.14,23.17,23.07,23.07,1469910.0,20.3243,20.3507,20.2628,20.2628,1469910.0
2020-05-05 14:00:00,23.08,23.11,22.99,23.02,2676937.0,20.2716,20.298,20.1926,20.2189,2676937.0
2020-05-05 14:30:00,23.02,23.05,22.94,23.0,2486299.0,20.2189,20.2453,20.1487,20.2014,2486299.0
2020-05-05 15:00:00,22.99,23.0,22.72,22.77,3108696.0,20.1926,20.2014,19.9554,19.9993,3108696.0
2020-05-05 15:30:00,22.77,22.77,22.62,22.65,6990249.0,19.9993,19.9993,19.8676,19.8939,6990249.0
2020-05-06 09:30:00,23.0,23.08,22.48,22.58,6114095.0,20.2014,20.2716,19.7446,19.8325,6114095.0
2020-05-06 10:00:00,22.58,22.58,22.23,22.55,6021161.0,19.8325,19.8325,19.5251,19.8061,6021161.0
2020-05-06 10:30:00,22.55,22.67,22.45,22.47,3286566.0,19.8061,19.9115,19.7183,19.7358,3286566.0
2020-05-06 11:00:00,22.48,22.54,22.3,22.38,2752287.0,19.7446,19.7973,19.5865,19.6568,2752287.0
2020-05-06 11:30:00,22.39,22.42,22.27,22.35,2669058.0,19.6656,19.6919,19.5602,19.6305,2669058.0
2020-05-06 12:00:00,22.34,22.54,22.33,22.51,1791121.0,19.6217,19.7973,19.6129,19.771,1791121.0
2020-05-06 12:30:00,22.52,22.54,22.41,22.41,2221446.0,19.7798,19.7973,19.6832,19.6832,2221446.0
2020-05-06 13:00:00,22.42,22.46,22.25,22.31,3390248.0,19.6919,19.7271,19.5426,19.5953,3390248.0
2020-05-06 13:30:00,22.3,22.48,22.3,22.44,3497795.0,19.5865,19.7446,19.5865,19.7095,3497795.0
2020-05-06 14:00:00,22.44,22.44,22.35,22.36,1727138.0,19.7095,19.7095,19.6305,19.6392,1727138.0
2020-05-06 14:30:00,22.36,22.55,22.32,22.51,2435087.0,19.6392,19.8061,19.6041,19.771,2435087.0
2020-05-06 15:00:00,22.51,22.57,22.47,22.53,3471495.0,19.771,19.8237,19.7358,19.7885,3471495.0
2020-05-06 15:30:00,22.53,22.53,22.34,22.35,6368044.0,19.7885,19.7885,19.6217,19.6305,6368044.0
2020-05-07 09:30:00,22.66,23.1,22.61,23.06,7980761.0,19.9027,20.2892,19.8588,20.2541,7980761.0
2020-05-07 10:00:00,23.07,23.16,22.92,23.08,6919923.0,20.2628,20.3419,20.1311,20.2716,6919923.0
2020-05-07 10:30:00,23.07,23.28,23.06,23.1,4156013.0,20.2628,20.4473,20.2541,20.2892,4156013.0
2020-05-07 11:00:00,23.1,23.27,23.1,23.27,2876328.0,20.2892,20.4385,20.2892,20.4385,2876328.0
2020-05-07 11:30:00,23.27,23.37,23.2,23.32,2926048.0,20.4385,20.5263,20.377,20.4824,2926048.0
2020-05-07 12:00:00,23.31,23.35,23.16,23.18,2278729.0,20.4736,20.5088,20.3419,20.3595,2278729.0
2020-05-07 12:30:00,23.18,23.2,22.91,23.04,3593318.0,20.3595,20.377,20.1223,20.2365,3593318.0
2020-05-07 13:00:00,23.03,23.11,23.01,23.05,2720444.0,20.2277,20.298,20.2101,20.2453,2720444.0
2020-05-07 13:30:00,23.05,23.11,22.97,23.03,1595370.0,20.2453,20.298,20.175,20.2277,1595370.0
2020-05-07 14:00:00,23.02,23.09,22.94,22.98,1599061.0,20.2189,20.2804,20.1487,20.1838,1599061.0
2020-05-07 14:30:00,22.97,23.01,22.88,22.92,2134944.0,20.175,20.2101,20.096,20.1311,2134944.0
2020-05-07 15:00:00,22.93,22.94,22.75,22.88,2983751.0,20.1399,20.1487,19.9818,20.096,2983751.0
2020-05-07 15:30:00,22.88,22.91,22.79,22.85,4475206.0,20.096,20.1223,20.0169,20.0696,4475206.0
2020-05-08 09:30:00,23.47,23.53,23.33,23.47,5774458.0,20.6142,20.6669,20.4912,20.6142,5774458.0
2020-05-08 10:00:00,23.48,23.55,23.28,23.28,4624666.0,20.623,20.6844,20.4473,20.4473,4624666.0
2020-05-08 10:30:00,23.28,23.39,23.25,23.39,3372843.0,20.4473,20.5439,20.4209,20.5439,3372843.0
2020-05-08 11:00:00,23.38,23.5,23.31,23.46,2322872.0,20.5351,20.6405,20.4736,20.6054,2322872.0
2020-05-08 11:30:00,23.47,23.48,23.36,23.41,1630814.0,20.6142,20.623,20.5176,20.5615,1630814.0
2020-05-08 12:00:00,23.41,23.42,23.28,23.31,2314125.0,20.5615,20.5703,20.4473,20.4736,2314125.0
2020-05-08 12:30:00,23.3,23.41,23.3,23.39,1773555.0,20.4649,20.5615,20.4649,20.5439,1773555.0
2020-05-08 13:00:00,23.39,23.4,23.33,23.39,1353812.0,20.5439,20.5527,20.4912,20.5439,1353812.0
2020-05-08 13:30:00,23.39,23.43,23.33,23.39,1628866.0,20.5439,20.579,20.4912,20.5439,1628866.0
2020-05-08 14:00:00,23.39,23.48,23.37,23.45,1603822.0,20.5439,20.623,20.5263,20.5966,1603822.0
2020-05-08 14:30:00,23.45,23.46,23.39,23.45,1593328.0,20.5966,20.6054,20.5439,20.5966,1593328.0
2020-05-08 15:00:00,23.45,23.51,23.43,23.5,2426200.0,20.5966,20.6493,20.579,20.6405,2426200.0
2020-05-08 15:30:00,23.49,23.62,23.47,23.56,7466040.0,20.6317,20.7459,20.6142,20.6932,7466040.0
2020-05-11 09:30:00,23.11,23.12,22.73,22.75,8934446.0,20.298,20.3068,19.9642,19.9818,8934446.0
2020-05-11 10:00:00,22.75,22.81,22.69,22.77,4641108.0,19.9818,20.0345,19.9291,19.9993,4641108.0
2020-05-11 10:30:00,22.77,22.79,22.61,22.62,4569018.0,19.9993,20.0169,19.8588,19.8676,4569018.0
2020-05-11 11:00:00,22.63,22.75,22.57,22.66,4100296.0,19.8764,19.9818,19.8237,19.9027,4100296.0
2020-05-11 11:30:00,22.66,22.77,22.63,22.74,3820988.0,19.9027,19.9993,19.8764,19.973,3820988.0
2020-05-11 12:00:00,22.73,22.77,22.67,22.77,3902534.0,19.9642,19.9993,19.9115,19.9993,3902534.0
2020-05-11 12:30:00,22.77,22.82,22.68,22.71,4725753.0,19.9993,20.0433,19.9203,19.9466,4725753.0
2020-05-11 13:00:00,22.71,22.79,22.68,22.74,2917288.0,19.9466,20.0169,19.9203,19.973,2917288.0
2020-05-11 13:30:00,22.75,22.82,22.72,22.73,3045062.0,19.9818,20.0433,19.9554,19.9642,3045062.0
2020-05-11 14:00:00,22.73,22.75,22.65,22.72,3169648.0,19.9642,19.9818,19.8939,19.9554,3169648.0
2020-05-11 14:30:00,22.71,22.78,22.71,22.72,3266434.0,19.9466,20.0081,19.9466,19.9554,3266434.0
2020-05-11 15:00:00,22.72,22.76,22.69,22.75,4219756.0,19.9554,19.9906,19.9291,19.9818,4219756.0
2020-05-11 15:30:00,22.74,22.75,22.56,22.58,10238520.0,19.973,19.9818,19.8149,19.8325,10238520.0
2020-05-12 09:30:00,22.71,22.82,22.3,22.37,10928124.0,19.9466,20.0433,19.5865,19.648,10928124.0
2020-05-12 10:00:00,22.36,22.41,22.15,22.16,5895358.0,19.6392,19.6832,19.4548,19.4636,5895358.0
2020-05-12 10:30:00,22.17,22.26,22.15,22.21,4498560.0,19.4724,19.5514,19.4548,19.5075,4498560.0
2020-05-12 11:00:00,22.22,22.29,22.16,22.23,3571486.0,19.5163,19.5778,19.4636,19.5251,3571486.0
2020-05-12 11:30:00,22.23,22.27,22.18,22.26,2481734.0,19.5251,19.5602,19.4811,19.5514,2481734.0
2020-05-12 12:00:00,22.26,22.36,22.22,22.34,2451270.0,19.5514,19.6392,19.5163,19.6217,2451270.0
2020-05-12 12:30:00,22.34,22.35,22.24,22.3,2561587.0,19.6217,19.6305,19.5338,19.5865,2561587.0
2020-05-12 13:00:00,22.3,22.31,22.13,22.13,4289205.0,19.5865,19.5953,19.4372,19.4372,4289205.0
2020-05-12 13:30:00,22.13,22.2,22.12,22.18,2432552.0,19.4372,19.4987,19.4284,19.4811,2432552.0
2020-05-12 14:00:00,22.19,22.2,22.07,22.08,3118944.0,19.4899,19.4987,19.3845,19.3933,3118944.0
2020-05-12 14:30:00,22.09,22.2,22.06,22.17,3257805.0,19.4021,19.4987,19.3757,19.4724,3257805.0
2020-05-12 15:00:00,22.17,22.27,22.13,22.21,4288209.0,19.4724,19.5602,19.4372,19.5075,4288209.0
2020-05-12 15:30:00,22.21,22.23,21.85,21.87,11556989.0,19.5075,19.5251,19.1913,19.2089,11556989.0
2020-05-13 09:30:00,21.67,21.75,21.13,21.23,17768709.0,19.0332,19.1035,18.5589,18.6467,17768709.0
2020-05-13 10:00:00,21.23,21.33,21.04,21.11,14327987.0,18.6467,18.7346,18.4799,18.5413,14327987.0
2020-05-13 10:30:00,21.12,21.23,20.93,20.93,12838985.0,18.5501,18.6467,18.3832,18.3832,12838985.0
2020-05-13 11:00:00,20.93,21.1,20.85,20.94,9852605.0,18.3832,18.5326,18.313,18.392,9852605.0
2020-05-13 11:30:00,20.94,21.03,20.75,20.84,5071960.0,18.392,18.4711,18.2251,18.3042,5071960.0
2020-05-13 12:00:00,20.84,20.89,20.72,20.88,5008215.0,18.3042,18.3481,18.1988,18.3393,5008215.0
2020-05-13 12:30:00,20.88,20.94,20.75,20.91,4232055.0,18.3393,18.392,18.2251,18.3657,4232055.0
2020-05-13 13:00:00,20.92,21.09,20.9,21.02,4593909.0,18.3745,18.5238,18.3569,18.4623,4593909.0
2020-05-13 13:30:00,21.02,21.06,20.84,20.88,2565515.0,18.4623,18.4974,18.3042,18.3393,2565515.0
2020-05-13 14:00:00,20.88,20.99,20.8,20.97,5459473.0,18.3393,18.4359,18.2691,18.4184,5459473.0
2020-05-13 14:30:00,20.96,21.05,20.9,20.91,3559495.0,18.4096,18.4886,18.3569,18.3657,3559495.0
2020-05-13 15:00:00,20.92,21.03,20.8,20.82,3576356.0,18.3745,18.4711,18.2691,18.2866,3576356.0
2020-05-13 15:30:00,20.82,20.95,20.8,20.86,13596672.0,18.2866,18.4008,18.2691,18.3218,13596672.0
2020-05-14 09:30:00,20.29,20.63,20.23,20.23,11036725.0,17.8211,18.1197,17.7684,17.7684,11036725.0
2020-05-14 10:00:00,20.24,20.89,20.1,20.84,9498158.0,17.7772,18.3481,17.6542,18.3042,9498158.0
2020-05-14 10:30:00,20.84,21.68,20.83,21.45,12456321.0,18.3042,19.042,18.2954,18.84,12456321.0
2020-05-14 11:00:00,21.44,21.59,21.14,21.19,7269164.0,18.8312,18.9629,18.5677,18.6116,7269164.0
2020-05-14 11:30:00,21.19,21.27,20.92,21.17,5106949.0,18.6116,18.6819,18.3745,18.594,5106949.0
2020-05-14 12:00:00,21.16,21.29,21.1,21.21,2245987.0,18.5853,18.6994,18.5326,18.6292,2245987.0
2020-05-14 12:30:00,21.21,21.44,21.13,21.44,3574157.0,18.6292,18.8312,18.5589,18.8312,3574157.0
2020-05-14 13:00:00,21.44,21.79,21.36,21.76,4285899.0,18.8312,19.1386,18.7609,19.1122,4285899.0
2020-05-14 13:30:00,21.76,21.77,21.49,21.52,2906083.0,19.1122,19.121,18.8751,18.9014,2906083.0
2020-05-14 14:00:00,21.52,21.63,21.43,21.58,2445083.0,18.9014,18.9981,18.8224,18.9541,2445083.0
2020-05-14 14:30:00,21.58,21.62,21.44,21.5,2705332.0,18.9541,18.9893,18.8312,18.8839,2705332.0
2020-05-14 15:00:00,21.51,21.76,21.44,21.71,4368656.0,18.8927,19.1122,18.8312,19.0683,4368656.0
2020-05-14 15:30:00,21.71,21.75,21.57,21.71,7972229.0,19.0683,19.1035,18.9454,19.0683,7972229.0
2020-05-15 09:30:00,21.4,21.6,21.28,21.43,7879733.0,18.796,18.9717,18.6906,18.8224,7879733.0
2020-05-15 10:00:00,21.43,21.7,21.31,21.6,5241954.0,18.8224,19.0595,18.717,18.9717,5241954.0
2020-05-15 10:30:00,21.6,21.66,21.37,21.45,3649143.0,18.9717,19.0244,18.7697,18.84,3649143.0
2020-05-15 11:00:00,21.44,21.45,21.28,21.39,3327759.0,18.8312,18.84,18.6906,18.7873,3327759.0
2020-05-15 11:30:00,21.39,21.4,21.22,21.32,3627187.0,18.7873,18.796,18.6379,18.7258,3627187.0
2020-05-15 12:00:00,21.32,21.43,21.3,21.35,2876015.0,18.7258,18.8224,18.7082,18.7521,2876015.0
2020-05-15 12:30:00,21.35,21.46,21.26,21.3,2887918.0,18.7521,18.8487,18.6731,18.7082,2887918.0
2020-05-15 13:00:00,21.3,21.34,21.23,21.31,2551114.0,18.7082,18.7433,18.6467,18.717,2551114.0
2020-05-15 13:30:00,21.32,21.45,21.28,21.42,2507975.0,18.7258,18.84,18.6906,18.8136,2507975.0
2020-05-15 14:00:00,21.42,21.52,21.41,21.48,2508686.0,18.8136,18.9014,18.8048,18.8663,2508686.0
2020-05-15 14:30:00,21.48,21.5,21.38,21.41,2449068.0,18.8663,18.8839,18.7785,18.8048,2449068.0
2020-05-15 15:00:00,21.42,21.47,21.32,21.42,3587509.0,18.8136,18.8575,18.7258,18.8136,3587509.0
2020-05-15 15:30:00,21.42,21.45,21.3,21.43,6005258.0,18.8136,18.84,18.7082,18.8224,6005258.0
2020-05-18 09:30:00,22.42,22.64,22.24,22.27,12364300.0,19.6919,19.8852,19.5338,19.5602,12364300.0
2020-05-18 10:00:00,22.27,22.35,22.07,22.13,4876325.0,19.5602,19.6305,19.3845,19.4372,4876325.0
2020-05-18 10:30:00,22.13,22.42,22.12,22.35,4146828.0,19.4372,19.6919,19.4284,19.6305,4146828.0
2020-05-18 11:00:00,22.36,22.5,22.35,22.5,4132061.0,19.6392,19.7622,19.6305,19.7622,4132061.0
2020-05-18 11:30:00,22.5,22.53,22.42,22.49,4012731.0,19.7622,19.7885,19.6919,19.7534,4012731.0
2020-05-18 12:00:00,22.5,22.58,22.47,22.58,3557492.0,19.7622,19.8325,19.7358,19.8325,3557492.0
2020-05-18 12:30:00,22.58,22.68,22.53,22.66,4118358.0,19.8325,19.9203,19.7885,19.9027,4118358.0
2020-05-18 13:00:00,22.67,22.79,22.65,22.79,4305921.0,19.9115,20.0169,19.8939,20.0169,4305921.0
2020-05-18 13:30:00,22.79,22.8,22.71,22.78,3828067.0,20.0169,20.0257,19.9466,20.0081,3828067.0
2020-05-18 14:00:00,22.78,22.8,22.66,22.78,3257730.0,20.0081,20.0257,19.9027,20.0081,3257730.0
2020-05-18 14:30:00,22.78,22.97,22.77,22.96,4882393.0,20.0081,20.175,19.9993,20.1662,4882393.0
2020-05-18 15:00:00,22.96,23.01,22.92,22.98,5887242.0,20.1662,20.2101,20.1311,20.1838,5887242.0
2020-05-18 15:30:00,22.98,23.06,22.91,22.92,10004633.0,20.1838,20.2541,20.1223,20.1311,10004633.0
2020-05-19 09:30:00,22.7,22.77,22.35,22.54,8477991.0,19.9379,19.9993,19.6305,19.7973,8477991.0
2020-05-19 10:00:00,22.53,22.84,22.41,22.76,6280538.0,19.7885,20.0608,19.6832,19.9906,6280538.0
2020-05-19 10:30:00,22.75,22.8,22.52,22.71,3883508.0,19.9818,20.0257,19.7798,19.9466,3883508.0
2020-05-19 11:00:00,22.72,22.94,22.67,22.93,3245737.0,19.9554,20.1487,19.9115,20.1399,3245737.0
2020-05-19 11:30:00,22.93,23.0,22.76,22.79,3882271.0,20.1399,20.2014,19.9906,20.0169,3882271.0
2020-05-19 12:00:00,22.79,22.85,22.71,22.73,2323986.0,20.0169,20.0696,19.9466,19.9642,2323986.0
2020-05-19 12:30:00,22.72,22.75,22.63,22.65,2176654.0,19.9554,19.9818,19.8764,19.8939,2176654.0
2020-05-19 13:00:00,22.66,22.68,22.61,22.66,1628604.0,19.9027,19.9203,19.8588,19.9027,1628604.0
2020-05-19 13:30:00,22.66,22.75,22.61,22.69,1876409.0,19.9027,19.9818,19.8588,19.9291,1876409.0
2020-05-19 14:00:00,22.69,22.7,22.56,22.58,2787623.0,19.9291,19.9379,19.8149,19.8325,2787623.0
2020-05-19 14:30:00,22.59,22.69,22.4,22.43,3459174.0,19.8412,19.9291,19.6744,19.7007,3459174.0
2020-05-19 15:00:00,22.44,22.67,22.4,22.48,4230254.0,19.7095,19.9115,19.6744,19.7446,4230254.0
2020-05-19 15:30:00,22.49,22.5,22.18,22.21,8076839.0,19.7534,19.7622,19.4811,19.5075,8076839.0
2020-05-20 09:30:00,22.68,22.94,22.64,22.75,7656661.0,19.9203,20.1487,19.8852,19.9818,7656661.0
2020-05-20 10:00:00,22.75,22.98,22.73,22.96,5490165.0,19.9818,20.1838,19.9642,20.1662,5490165.0
2020-05-20 10:30:00,22.96,22.99,22.85,22.94,4697229.0,20.1662,20.1926,20.0696,20.1487,4697229.0
2020-05-20 11:00:00,22.94,22.98,22.77,22.92,4156139.0,20.1487,20.1838,19.9993,20.1311,4156139.0
2020-05-20 11:30:00,22.92,22.97,22.84,22.94,3001030.0,20.1311,20.175,20.0608,20.1487,3001030.0
2020-05-20 12:00:00,22.95,22.95,22.82,22.92,2452565.0,20.1574,20.1574,20.0433,20.1311,2452565.0
2020-05-20 12:30:00,22.92,22.93,22.82,22.89,1843036.0,20.1311,20.1399,20.0433,20.1047,1843036.0
2020-05-20 13:00:00,22.9,22.9,22.75,22.76,1810693.0,20.1135,20.1135,19.9818,19.9906,1810693.0
2020-05-20 13:30:00,22.76,22.93,22.76,22.91,2447302.0,19.9906,20.1399,19.9906,20.1223,2447302.0
2020-05-20 14:00:00,22.91,22.95,22.84,22.91,2705408.0,20.1223,20.1574,20.0608,20.1223,2705408.0
2020-05-20 14:30:00,22.9,23.0,22.9,22.96,3073351.0,20.1135,20.2014,20.1135,20.1662,3073351.0
2020-05-20 15:00:00,22.96,23.0,22.91,23.0,3065932.0,20.1662,20.2014,20.1223,20.2014,3065932.0
2020-05-20 15:30:00,23.0,23.0,22.88,22.92,8389430.0,20.2014,20.2014,20.096,20.1311,8389430.0
2020-05-21 09:30:00,22.81,23.12,22.78,23.11,8238342.0,20.0345,20.3068,20.0081,20.298,8238342.0
2020-05-21 10:00:00,23.11,23.27,23.1,23.16,5739574.0,20.298,20.4385,20.2892,20.3419,5739574.0
2020-05-21 10:30:00,23.16,23.16,23.01,23.02,3695286.0,20.3419,20.3419,20.2101,20.2189,3695286.0
2020-05-21 11:00:00,23.01,23.02,22.8,22.85,3649448.0,20.2101,20.2189,20.0257,20.0696,3649448.0
2020-05-21 11:30:00,22.85,22.99,22.84,22.96,2486883.0,20.0696,20.1926,20.0608,20.1662,2486883.0
2020-05-21 12:00:00,22.96,23.03,22.9,22.95,2287531.0,20.1662,20.2277,20.1135,20.1574,2287531.0
2020-05-21 12:30:00,22.95,22.95,22.86,22.87,2337816.0,20.1574,20.1574,20.0784,20.0872,2337816.0
2020-05-21 13:00:00,22.88,22.97,22.85,22.94,2306041.0,20.096,20.175,20.0696,20.1487,2306041.0
2020-05-21 13:30:00,22.94,22.96,22.9,22.94,1650552.0,20.1487,20.1662,20.1135,20.1487,1650552.0
2020-05-21 14:00:00,22.94,22.98,22.92,22.97,1405234.0,20.1487,20.1838,20.1311,20.175,1405234.0
2020-05-21 14:30:00,22.97,23.0,22.92,22.94,3734542.0,20.175,20.2014,20.1311,20.1487,3734542.0
2020-05-21 15:00:00,22.93,23.0,22.91,22.92,3283778.0,20.1399,20.2014,20.1223,20.1311,3283778.0
2020-05-21 15:30:00,22.92,22.93,22.81,22.9,7547601.0,20.1311,20.1399,20.0345,20.1135,7547601.0
2020-05-22 09:30:00,22.93,22.96,22.57,22.62,6110676.0,20.1399,20.1662,19.8237,19.8676,6110676.0
2020-05-22 10:00:00,22.62,22.69,22.46,22.63,4836369.0,19.8676,19.9291,19.7271,19.8764,4836369.0
2020-05-22 10:30:00,22.63,22.71,22.55,22.58,4603379.0,19.8764,19.9466,19.8061,19.8325,4603379.0
2020-05-22 11:00:00,22.58,22.69,22.57,22.67,2860281.0,19.8325,19.9291,19.8237,19.9115,2860281.0
2020-05-22 11:30:00,22.66,22.72,22.64,22.68,2967641.0,19.9027,19.9554,19.8852,19.9203,2967641.0
2020-05-22 12:00:00,22.67,22.68,22.58,22.66,1848069.0,19.9115,19.9203,19.8325,19.9027,1848069.0
2020-05-22 12:30:00,22.66,22.74,22.66,22.73,2345443.0,19.9027,19.973,19.9027,19.9642,2345443.0
2020-05-22 13:00:00,22.73,22.73,22.6,22.63,1372544.0,19.9642,19.9642,19.85,19.8764,1372544.0
2020-05-22 13:30:00,22.63,22.7,22.6,22.68,1184437.0,19.8764,19.9379,19.85,19.9203,1184437.0
2020-05-22 14:00:00,22.68,22.75,22.65,22.69,2466517.0,19.9203,19.9818,19.8939,19.9291,2466517.0
2020-05-22 14:30:00,22.69,22.71,22.62,22.64,1812346.0,19.9291,19.9466,19.8676,19.8852,1812346.0
2020-05-22 15:00:00,22.64,22.67,22.56,22.61,2225084.0,19.8852,19.9115,19.8149,19.8588,2225084.0
2020-05-22 15:30:00,22.61,22.68,22.58,22.65,5288892.0,19.8588,19.9203,19.8325,19.8939,5288892.0
2020-05-26 09:30:00,23.75,23.95,23.67,23.83,16766778.0,20.8601,21.0358,20.7898,20.9304,16766778.0
2020-05-26 10:00:00,23.83,23.9,23.77,23.88,7002826.0,20.9304,20.9918,20.8777,20.9743,7002826.0
2020-05-26 10:30:00,23.89,24.04,23.86,24.03,8840764.0,20.9831,21.1148,20.9567,21.106,8840764.0
2020-05-26 11:00:00,24.03,24.24,24.01,24.11,8360843.0,21.106,21.2905,21.0885,21.1763,8360843.0
2020-05-26 11:30:00,24.12,24.25,24.09,24.2,5840106.0,21.1851,21.2993,21.1587,21.2553,5840106.0
2020-05-26 12:00:00,24.2,24.21,24.07,24.13,4224051.0,21.2553,21.2641,21.1412,21.1939,4224051.0
2020-05-26 12:30:00,24.13,24.26,24.1,24.25,4199542.0,21.1939,21.308,21.1675,21.2993,4199542.0
2020-05-26 13:00:00,24.25,24.46,24.22,24.46,7355116.0,21.2993,21.4837,21.2729,21.4837,7355116.0
2020-05-26 13:30:00,24.45,24.47,24.36,24.39,4490271.0,21.4749,21.4925,21.3959,21.4222,4490271.0
2020-05-26 14:00:00,24.39,24.44,24.33,24.43,3828122.0,21.4222,21.4661,21.3695,21.4574,3828122.0
2020-05-26 14:30:00,24.43,24.48,24.32,24.46,4055607.0,21.4574,21.5013,21.3607,21.4837,4055607.0
2020-05-26 15:00:00,24.45,24.6,24.41,24.59,6457586.0,21.4749,21.6067,21.4398,21.5979,6457586.0
2020-05-26 15:30:00,24.6,24.6,24.09,24.29,16791407.0,21.6067,21.6067,21.1587,21.3344,16791407.0
2020-05-27 09:30:00,26.07,26.17,25.11,25.2,23972399.0,22.8978,22.9856,22.0546,22.1337,23972399.0
2020-05-27 10:00:00,25.19,25.44,25.03,25.28,10196532.0,22.1249,22.3445,21.9843,22.2039,10196532.0
2020-05-27 10:30:00,25.28,25.31,24.97,25.15,8308686.0,22.2039,22.2303,21.9316,22.0897,8308686.0
2020-05-27 11:00:00,25.16,25.4,25.13,25.32,6846362.0,22.0985,22.3093,22.0722,22.2391,6846362.0
2020-05-27 11:30:00,25.33,25.56,25.25,25.55,6315157.0,22.2478,22.4499,22.1776,22.4411,6315157.0
2020-05-27 12:00:00,25.56,25.69,25.52,25.62,5453262.0,22.4499,22.564,22.4147,22.5026,5453262.0
2020-05-27 12:30:00,25.62,25.72,25.56,25.67,3617609.0,22.5026,22.5904,22.4499,22.5465,3617609.0
2020-05-27 13:00:00,25.68,25.79,25.57,25.75,4646715.0,22.5553,22.6519,22.4586,22.6167,4646715.0
2020-05-27 13:30:00,25.76,25.77,25.67,25.73,3758634.0,22.6255,22.6343,22.5465,22.5992,3758634.0
2020-05-27 14:00:00,25.74,25.89,25.73,25.84,4264636.0,22.608,22.7397,22.5992,22.6958,4264636.0
2020-05-27 14:30:00,25.85,25.86,25.75,25.81,4747963.0,22.7046,22.7134,22.6167,22.6694,4747963.0
2020-05-27 15:00:00,25.82,25.97,25.77,25.89,6616305.0,22.6782,22.81,22.6343,22.7397,6616305.0
2020-05-27 15:30:00,25.89,26.0,25.79,25.98,11303084.0,22.7397,22.8363,22.6519,22.8188,11303084.0
2020-05-28 09:30:00,26.08,26.14,25.31,25.58,14551876.0,22.9066,22.9593,22.2303,22.4674,14551876.0
2020-05-28 10:00:00,25.59,25.59,25.22,25.25,7527062.0,22.4762,22.4762,22.1512,22.1776,7527062.0
2020-05-28 10:30:00,25.26,25.27,25.05,25.14,6739080.0,22.1864,22.1951,22.0019,22.081,6739080.0
2020-05-28 11:00:00,25.14,25.33,25.11,25.26,6544136.0,22.081,22.2478,22.0546,22.1864,6544136.0
2020-05-28 11:30:00,25.26,25.32,25.19,25.22,3244016.0,22.1864,22.2391,22.1249,22.1512,3244016.0
2020-05-28 12:00:00,25.21,25.25,25.16,25.2,3084652.0,22.1424,22.1776,22.0985,22.1337,3084652.0
2020-05-28 12:30:00,25.2,25.34,25.16,25.33,3763017.0,22.1337,22.2566,22.0985,22.2478,3763017.0
2020-05-28 13:00:00,25.32,25.36,25.22,25.31,3118580.0,22.2391,22.2742,22.1512,22.2303,3118580.0
2020-05-28 13:30:00,25.31,25.35,25.28,25.34,2882994.0,22.2303,22.2654,22.2039,22.2566,2882994.0
2020-05-28 14:00:00,25.34,25.35,25.21,25.24,2715396.0,22.2566,22.2654,22.1424,22.1688,2715396.0
2020-05-28 14:30:00,25.24,25.34,25.21,25.32,2844097.0,22.1688,22.2566,22.1424,22.2391,2844097.0
2020-05-28 15:00:00,25.32,25.35,25.16,25.17,4769757.0,22.2391,22.2654,22.0985,22.1073,4769757.0
2020-05-28 15:30:00,25.16,25.2,24.79,24.87,13108285.0,22.0985,22.1337,21.7736,21.8438,13108285.0
2020-05-29 09:30:00,24.42,24.6,24.22,24.46,9114296.0,21.4486,21.6067,21.2729,21.4837,9114296.0
2020-05-29 10:00:00,24.46,24.91,24.35,24.7,5364045.0,21.4837,21.879,21.3871,21.6945,5364045.0
2020-05-29 10:30:00,24.7,24.76,24.44,24.46,4137354.0,21.6945,21.7472,21.4661,21.4837,4137354.0
2020-05-29 11:00:00,24.46,24.57,24.45,24.46,2725789.0,21.4837,21.5803,21.4749,21.4837,2725789.0
2020-05-29 11:30:00,24.46,24.55,24.43,24.44,2450810.0,21.4837,21.5628,21.4574,21.4661,2450810.0
2020-05-29 12:00:00,24.45,24.48,24.36,24.41,2182120.0,21.4749,21.5013,21.3959,21.4398,2182120.0
2020-05-29 12:30:00,24.4,24.53,24.26,24.45,2897021.0,21.431,21.5452,21.308,21.4749,2897021.0
2020-05-29 13:00:00,24.45,24.48,24.39,24.42,1622473.0,21.4749,21.5013,21.4222,21.4486,1622473.0
2020-05-29 13:30:00,24.42,24.45,24.34,24.38,1790737.0,21.4486,21.4749,21.3783,21.4134,1790737.0
2020-05-29 14:00:00,24.38,24.55,24.31,24.54,2871905.0,21.4134,21.5628,21.352,21.554,2871905.0
2020-05-29 14:30:00,24.54,24.58,24.18,24.57,4900621.0,21.554,21.5891,21.2378,21.5803,4900621.0
2020-05-29 15:00:00,24.57,24.71,24.49,24.51,6001308.0,21.5803,21.7033,21.5101,21.5276,6001308.0
2020-05-29 15:30:00,24.5,24.55,24.06,24.09,17316866.0,21.5188,21.5628,21.1324,21.1587,17316866.0
2020-06-01 09:30:00,24.28,24.5,24.05,24.5,9527332.0,21.3256,21.5188,21.1236,21.5188,9527332.0
2020-06-01 10:00:00,24.5,24.85,24.46,24.77,5833125.0,21.5188,21.8263,21.4837,21.756,5833125.0
2020-06-01 10:30:00,24.77,24.87,24.75,24.8,4218754.0,21.756,21.8438,21.7384,21.7823,4218754.0
2020-06-01 11:00:00,24.8,24.84,24.66,24.69,3954521.0,21.7823,21.8175,21.6594,21.6857,3954521.0
2020-06-01 11:30:00,24.69,24.79,24.62,24.69,3177461.0,21.6857,21.7736,21.6242,21.6857,3177461.0
2020-06-01 12:00:00,24.7,24.73,24.59,24.62,2556390.0,21.6945,21.7209,21.5979,21.6242,2556390.0
2020-06-01 12:30:00,24.62,24.66,24.52,24.58,2353626.0,21.6242,21.6594,21.5364,21.5891,2353626.0
2020-06-01 13:00:00,24.58,24.73,24.57,24.68,3286837.0,21.5891,21.7209,21.5803,21.6769,3286837.0
2020-06-01 13:30:00,24.68,24.77,24.65,24.68,2742349.0,21.6769,21.756,21.6506,21.6769,2742349.0
2020-06-01 14:00:00,24.68,24.68,24.52,24.53,2823555.0,21.6769,21.6769,21.5364,21.5452,2823555.0
2020-06-01 14:30:00,24.53,24.61,24.48,24.59,2618923.0,21.5452,21.6155,21.5013,21.5979,2618923.0
2020-06-01 15:00:00,24.59,24.63,24.47,24.55,2544022.0,21.5979,21.633,21.4925,21.5628,2544022.0
2020-06-01 15:30:00,24.55,24.67,24.54,24.63,6423017.0,21.5628,21.6682,21.554,21.633,6423017.0
2020-06-02 09:30:00,24.96,25.39,24.91,25.27,10244363.0,21.9229,22.3005,21.879,22.1951,10244363.0
2020-06-02 10:00:00,25.27,25.33,25.14,25.26,5306054.0,22.1951,22.2478,22.081,22.1864,5306054.0
2020-06-02 10:30:00,25.26,25.28,25.0,25.08,4864860.0,22.1864,22.2039,21.958,22.0283,4864860.0
2020-06-02 11:00:00,25.08,25.1,24.93,24.98,4327961.0,22.0283,22.0458,21.8965,21.9404,4327961.0
2020-06-02 11:30:00,24.98,25.04,24.91,24.96,2407413.0,21.9404,21.9931,21.879,21.9229,2407413.0
2020-06-02 12:00:00,24.96,25.02,24.84,25.0,3350037.0,21.9229,21.9756,21.8175,21.958,3350037.0
2020-06-02 12:30:00,25.0,25.07,24.93,24.95,3060505.0,21.958,22.0195,21.8965,21.9141,3060505.0
2020-06-02 13:00:00,24.95,25.05,24.94,25.01,1921728.0,21.9141,22.0019,21.9053,21.9668,1921728.0
2020-06-02 13:30:00,25.02,25.03,24.86,24.89,2290915.0,21.9756,21.9843,21.835,21.8614,2290915.0
2020-06-02 14:00:00,24.89,24.92,24.7,24.71,2845289.0,21.8614,21.8877,21.6945,21.7033,2845289.0
2020-06-02 14:30:00,24.71,24.8,24.56,24.76,3821648.0,21.7033,21.7823,21.5715,21.7472,3821648.0
2020-06-02 15:00:00,24.76,24.77,24.63,24.68,2916682.0,21.7472,21.756,21.633,21.6769,2916682.0
2020-06-02 15:30:00,24.69,24.85,24.66,24.85,6179215.0,21.6857,21.8263,21.6594,21.8263,6179215.0
2020-06-03 09:30:00,25.5,25.66,25.38,25.66,11169679.0,22.3972,22.5377,22.2918,22.5377,11169679.0
2020-06-03 10:00:00,25.65,26.06,25.64,26.01,12149109.0,22.5289,22.889,22.5201,22.8451,12149109.0
2020-06-03 10:30:00,26.01,26.03,25.86,25.94,5312523.0,22.8451,22.8627,22.7134,22.7836,5312523.0
2020-06-03 11:00:00,25.94,26.11,25.93,26.08,7117436.0,22.7836,22.9329,22.7748,22.9066,7117436.0
2020-06-03 11:30:00,26.07,26.14,26.0,26.08,6714968.0,22.8978,22.9593,22.8363,22.9066,6714968.0
2020-06-03 12:00:00,26.08,26.09,25.94,25.98,4239960.0,22.9066,22.9154,22.7836,22.8188,4239960.0
2020-06-03 12:30:00,25.98,26.09,25.96,26.06,2984599.0,22.8188,22.9154,22.8012,22.889,2984599.0
2020-06-03 13:00:00,26.06,26.1,25.97,25.98,3045488.0,22.889,22.9242,22.81,22.8188,3045488.0
2020-06-03 13:30:00,25.98,25.98,25.88,25.92,2732350.0,22.8188,22.8188,22.7309,22.7661,2732350.0
2020-06-03 14:00:00,25.92,26.05,25.92,26.05,3739922.0,22.7661,22.8802,22.7661,22.8802,3739922.0
2020-06-03 14:30:00,26.05,26.06,25.97,25.99,2661678.0,22.8802,22.889,22.81,22.8275,2661678.0
2020-06-03 15:00:00,25.99,26.09,25.95,26.05,3606215.0,22.8275,22.9154,22.7924,22.8802,3606215.0
2020-06-03 15:30:00,26.06,26.12,25.96,25.98,9300911.0,22.889,22.9417,22.8012,22.8188,9300911.0
2020-06-04 09:30:00,25.71,26.09,25.57,26.09,10382316.0,22.7334,23.0694,22.6096,23.0694,10382316.0
2020-06-04 10:00:00,26.09,26.46,26.07,26.39,9811277.0,23.0694,23.3966,23.0517,23.3347,9811277.0
2020-06-04 10:30:00,26.39,26.56,26.31,26.51,5858792.0,23.3347,23.485,23.2639,23.4408,5858792.0
2020-06-04 11:00:00,26.51,26.56,26.21,26.3,6218391.0,23.4408,23.485,23.1755,23.2551,6218391.0
2020-06-04 11:30:00,26.3,26.35,26.27,26.3,3071874.0,23.2551,23.2993,23.2286,23.2551,3071874.0
2020-06-04 12:00:00,26.3,26.39,26.24,26.27,2895568.0,23.2551,23.3347,23.202,23.2286,2895568.0
2020-06-04 12:30:00,26.27,26.28,26.09,26.1,3617620.0,23.2286,23.2374,23.0694,23.0782,3617620.0
2020-06-04 13:00:00,26.1,26.28,26.08,26.25,3243678.0,23.0782,23.2374,23.0605,23.2109,3243678.0
2020-06-04 13:30:00,26.25,26.51,26.24,26.46,4456385.0,23.2109,23.4408,23.202,23.3966,4456385.0
2020-06-04 14:00:00,26.46,26.61,26.42,26.53,4722314.0,23.3966,23.5292,23.3612,23.4585,4722314.0
2020-06-04 14:30:00,26.52,26.69,26.47,26.56,4774863.0,23.4496,23.5999,23.4054,23.485,4774863.0
2020-06-04 15:00:00,26.56,26.65,26.38,26.65,7665045.0,23.485,23.5646,23.3258,23.5646,7665045.0
2020-06-04 15:30:00,26.64,26.83,26.64,26.79,13265816.0,23.5557,23.7237,23.5557,23.6883,13265816.0
2020-06-05 09:30:00,28.95,29.01,27.88,27.93,23589696.0,25.5983,25.6513,24.6522,24.6964,23589696.0
2020-06-05 10:00:00,27.93,28.34,27.89,28.09,8986655.0,24.6964,25.0589,24.661,24.8378,8986655.0
2020-06-05 10:30:00,28.1,28.47,27.98,28.41,8040133.0,24.8467,25.1738,24.7406,25.1208,8040133.0
2020-06-05 11:00:00,28.4,28.62,28.32,28.6,7709745.0,25.1119,25.3065,25.0412,25.2888,7709745.0
2020-06-05 11:30:00,28.6,28.63,28.37,28.42,4988230.0,25.2888,25.3153,25.0854,25.1296,4988230.0
2020-06-05 12:00:00,28.43,28.5,28.21,28.35,5236629.0,25.1385,25.2004,24.9439,25.0677,5236629.0
2020-06-05 12:30:00,28.35,28.45,28.28,28.3,3777813.0,25.0677,25.1562,25.0058,25.0235,3777813.0
2020-06-05 13:00:00,28.3,28.47,28.29,28.46,3290432.0,25.0235,25.1738,25.0147,25.165,3290432.0
2020-06-05 13:30:00,28.46,28.55,28.42,28.48,4791855.0,25.165,25.2446,25.1296,25.1827,4791855.0
2020-06-05 14:00:00,28.47,28.54,28.26,28.29,4530218.0,25.1738,25.2357,24.9882,25.0147,4530218.0
2020-06-05 14:30:00,28.29,28.35,28.12,28.18,5019286.0,25.0147,25.0677,24.8644,24.9174,5019286.0
2020-06-05 15:00:00,28.18,28.27,27.98,28.27,7341110.0,24.9174,24.997,24.7406,24.997,7341110.0
2020-06-05 15:30:00,28.27,28.27,28.03,28.09,11467753.0,24.997,24.997,24.7848,24.8378,11467753.0
2020-06-08 09:30:00,28.59,28.9,28.55,28.8,12140672.0,25.28,25.5541,25.2446,25.4656,12140672.0
2020-06-08 10:00:00,28.8,28.85,28.26,28.29,7153850.0,25.4656,25.5098,24.9882,25.0147,7153850.0
2020-06-08 10:30:00,28.29,28.49,28.14,28.47,5921294.0,25.0147,25.1915,24.8821,25.1738,5921294.0
2020-06-08 11:00:00,28.46,28.67,28.44,28.59,4266637.0,25.165,25.3507,25.1473,25.28,4266637.0
2020-06-08 11:30:00,28.59,28.64,28.52,28.57,3409521.0,25.28,25.3242,25.2181,25.2623,3409521.0
2020-06-08 12:00:00,28.57,28.6,28.47,28.48,3392972.0,25.2623,25.2888,25.1738,25.1827,3392972.0
2020-06-08 12:30:00,28.49,28.58,28.42,28.42,3307263.0,25.1915,25.2711,25.1296,25.1296,3307263.0
2020-06-08 13:00:00,28.42,28.48,28.41,28.47,3546062.0,25.1296,25.1827,25.1208,25.1738,3546062.0
2020-06-08 13:30:00,28.46,28.47,28.32,28.35,4417575.0,25.165,25.1738,25.0412,25.0677,4417575.0
2020-06-08 14:00:00,28.35,28.37,28.2,28.23,3970200.0,25.0677,25.0854,24.9351,24.9616,3970200.0
2020-06-08 14:30:00,28.22,28.33,28.16,28.27,3572360.0,24.9528,25.0501,24.8997,24.997,3572360.0
2020-06-08 15:00:00,28.26,28.4,28.24,28.37,3922675.0,24.9882,25.1119,24.9705,25.0854,3922675.0
2020-06-08 15:30:00,28.37,28.54,28.33,28.54,9522738.0,25.0854,25.2357,25.0501,25.2357,9522738.0
2020-06-09 09:30:00,27.72,28.11,27.55,27.91,11066721.0,24.5107,24.8555,24.3604,24.6787,11066721.0
2020-06-09 10:00:00,27.91,27.94,27.6,27.79,7055366.0,24.6787,24.7052,24.4046,24.5726,7055366.0
2020-06-09 10:30:00,27.79,27.86,27.62,27.76,6789808.0,24.5726,24.6345,24.4223,24.546,6789808.0
2020-06-09 11:00:00,27.75,28.01,27.72,27.93,5447445.0,24.5372,24.7671,24.5107,24.6964,5447445.0
2020-06-09 11:30:00,27.92,27.93,27.81,27.86,3237117.0,24.6875,24.6964,24.5903,24.6345,3237117.0
2020-06-09 12:00:00,27.86,28.06,27.8,28.04,3717289.0,24.6345,24.8113,24.5814,24.7936,3717289.0
2020-06-09 12:30:00,28.04,28.19,28.03,28.18,2967813.0,24.7936,24.9263,24.7848,24.9174,2967813.0
2020-06-09 13:00:00,28.18,28.41,28.16,28.4,3330442.0,24.9174,25.1208,24.8997,25.1119,3330442.0
2020-06-09 13:30:00,28.4,28.49,28.37,28.43,3841526.0,25.1119,25.1915,25.0854,25.1385,3841526.0
2020-06-09 14:00:00,28.44,28.45,28.3,28.3,3862806.0,25.1473,25.1562,25.0235,25.0235,3862806.0
2020-06-09 14:30:00,28.3,28.48,28.28,28.47,3264207.0,25.0235,25.1827,25.0058,25.1738,3264207.0
2020-06-09 15:00:00,28.48,28.54,28.39,28.54,4206192.0,25.1827,25.2357,25.1031,25.2357,4206192.0
2020-06-09 15:30:00,28.53,28.54,28.19,28.23,9294420.0,25.2269,25.2357,24.9263,24.9616,9294420.0
2020-06-10 09:30:00,27.97,28.1,27.34,27.5,8474939.0,24.7317,24.8467,24.1747,24.3161,8474939.0
2020-06-10 10:00:00,27.51,27.54,27.09,27.31,6025293.0,24.325,24.3515,23.9536,24.1481,6025293.0
2020-06-10 10:30:00,27.31,27.49,27.17,27.26,4720958.0,24.1481,24.3073,24.0244,24.1039,4720958.0
2020-06-10 11:00:00,27.26,27.4,27.19,27.31,3606191.0,24.1039,24.2277,24.042,24.1481,3606191.0
2020-06-10 11:30:00,27.31,27.45,27.19,27.39,4285026.0,24.1481,24.2719,24.042,24.2189,4285026.0
2020-06-10 12:00:00,27.39,27.47,27.26,27.26,2857272.0,24.2189,24.2896,24.1039,24.1039,2857272.0
2020-06-10 12:30:00,27.26,27.29,27.17,27.28,3787409.0,24.1039,24.1305,24.0244,24.1216,3787409.0
2020-06-10 13:00:00,27.28,27.32,27.21,27.29,2486950.0,24.1216,24.157,24.0597,24.1305,2486950.0
2020-06-10 13:30:00,27.29,27.35,27.27,27.31,2387102.0,24.1305,24.1835,24.1128,24.1481,2387102.0
2020-06-10 14:00:00,27.31,27.64,27.17,27.31,8160122.0,24.1481,24.4399,24.0244,24.1481,8160122.0
2020-06-10 14:30:00,27.31,27.32,26.67,26.82,8832738.0,24.1481,24.157,23.5822,23.7149,8832738.0
2020-06-10 15:00:00,26.82,26.93,26.6,26.89,7745250.0,23.7149,23.8121,23.5203,23.7768,7745250.0
2020-06-10 15:30:00,26.89,26.91,26.51,26.59,13550238.0,23.7768,23.7945,23.4408,23.5115,13550238.0
2020-06-11 09:30:00,24.98,25.69,24.75,25.44,16137924.0,22.0879,22.7157,21.8845,22.4946,16137924.0
2020-06-11 10:00:00,25.45,25.54,25.26,25.33,6890701.0,22.5035,22.5831,22.3355,22.3974,6890701.0
2020-06-11 10:30:00,25.33,25.43,24.97,25.0,7905327.0,22.3974,22.4858,22.0791,22.1056,7905327.0
2020-06-11 11:00:00,25.0,25.04,24.86,24.93,8390249.0,22.1056,22.141,21.9818,22.0437,8390249.0
2020-06-11 11:30:00,24.93,24.97,24.61,24.7,8327841.0,22.0437,22.0791,21.7607,21.8403,8327841.0
2020-06-11 12:00:00,24.7,24.71,24.45,24.53,9735313.0,21.8403,21.8492,21.6193,21.69,9735313.0
2020-06-11 12:30:00,24.53,24.69,24.37,24.53,7696587.0,21.69,21.8315,21.5485,21.69,7696587.0
2020-06-11 13:00:00,24.52,24.73,24.5,24.52,7185329.0,21.6812,21.8668,21.6635,21.6812,7185329.0
2020-06-11 13:30:00,24.53,24.53,24.27,24.29,7389130.0,21.69,21.69,21.4601,21.4778,7389130.0
2020-06-11 14:00:00,24.29,24.31,24.15,24.21,7673364.0,21.4778,21.4955,21.354,21.4071,7673364.0
2020-06-11 14:30:00,24.21,24.27,23.8,23.89,10800327.0,21.4071,21.4601,21.0445,21.1241,10800327.0
2020-06-11 15:00:00,23.89,24.03,23.76,23.81,10626807.0,21.1241,21.2479,21.0092,21.0534,10626807.0
2020-06-11 15:30:00,23.8,24.06,23.68,23.93,23219772.0,21.0445,21.2744,20.9384,21.1595,23219772.0
2020-06-12 09:30:00,25.03,25.05,24.46,24.68,11126533.0,22.1321,22.1498,21.6281,21.8226,11126533.0
2020-06-12 10:00:00,24.68,24.95,24.63,24.66,6313287.0,21.8226,22.0614,21.7784,21.805,6313287.0
2020-06-12 10:30:00,24.66,24.69,24.15,24.18,5458245.0,21.805,21.8315,21.354,21.3805,5458245.0
2020-06-12 11:00:00,24.18,24.48,24.04,24.31,6456398.0,21.3805,21.6458,21.2567,21.4955,6456398.0
2020-06-12 11:30:00,24.32,24.69,24.3,24.69,3256476.0,21.5043,21.8315,21.4866,21.8315,3256476.0
2020-06-12 12:00:00,24.69,24.78,24.53,24.6,3178997.0,21.8315,21.9111,21.69,21.7519,3178997.0
2020-06-12 12:30:00,24.59,24.61,24.38,24.56,2738663.0,21.7431,21.7607,21.5574,21.7165,2738663.0
2020-06-12 13:00:00,24.55,24.58,24.39,24.41,2156417.0,21.7077,21.7342,21.5662,21.5839,2156417.0
2020-06-12 13:30:00,24.41,24.45,24.07,24.12,2885971.0,21.5839,21.6193,21.2833,21.3275,2885971.0
2020-06-12 14:00:00,24.12,24.42,24.1,24.4,3563657.0,21.3275,21.5927,21.3098,21.5751,3563657.0
2020-06-12 14:30:00,24.4,24.54,24.24,24.45,2691546.0,21.5751,21.6988,21.4336,21.6193,2691546.0
2020-06-12 15:00:00,24.45,24.64,24.36,24.44,3797766.0,21.6193,21.7873,21.5397,21.6104,3797766.0
2020-06-12 15:30:00,24.44,24.84,24.41,24.77,8744379.0,21.6104,21.9641,21.5839,21.9022,8744379.0
2020-06-15 09:30:00,23.76,24.05,23.69,23.86,9388050.0,21.0092,21.2656,20.9473,21.0976,9388050.0
2020-06-15 10:00:00,23.86,24.05,23.77,23.98,6530753.0,21.0976,21.2656,21.018,21.2037,6530753.0
2020-06-15 10:30:00,23.98,24.25,23.92,24.19,5543987.0,21.2037,21.4424,21.1506,21.3894,5543987.0
2020-06-15 11:00:00,24.2,24.4,24.18,24.23,3982219.0,21.3982,21.5751,21.3805,21.4247,3982219.0
2020-06-15 11:30:00,24.23,24.26,24.05,24.15,3261254.0,21.4247,21.4513,21.2656,21.354,3261254.0
2020-06-15 12:00:00,24.15,24.54,24.13,24.45,4064958.0,21.354,21.6988,21.3363,21.6193,4064958.0
2020-06-15 12:30:00,24.45,24.64,24.39,24.64,2572901.0,21.6193,21.7873,21.5662,21.7873,2572901.0
2020-06-15 13:00:00,24.63,24.8,24.57,24.62,3580919.0,21.7784,21.9287,21.7254,21.7696,3580919.0
2020-06-15 13:30:00,24.61,24.63,24.41,24.46,2501461.0,21.7607,21.7784,21.5839,21.6281,2501461.0
2020-06-15 14:00:00,24.46,25.0,24.46,24.99,5396675.0,21.6281,22.1056,21.6281,22.0967,5396675.0
2020-06-15 14:30:00,24.98,25.01,24.84,24.89,3625103.0,22.0879,22.1144,21.9641,22.0083,3625103.0
2020-06-15 15:00:00,24.89,25.15,24.89,24.89,5203638.0,22.0083,22.2382,22.0083,22.0083,5203638.0
2020-06-15 15:30:00,24.89,25.17,24.7,25.17,10514844.0,22.0083,22.2559,21.8403,22.2559,10514844.0
2020-06-16 09:30:00,26.18,26.24,25.79,25.99,13021375.0,23.149,23.202,22.8041,22.981,13021375.0
2020-06-16 10:00:00,25.99,26.14,25.9,26.0,6736503.0,22.981,23.1136,22.9014,22.9898,6736503.0
2020-06-16 10:30:00,26.0,26.03,24.96,25.06,8960520.0,22.9898,23.0163,22.0702,22.1586,8960520.0
2020-06-16 11:00:00,25.05,25.56,24.86,25.51,6240188.0,22.1498,22.6008,21.9818,22.5565,6240188.0
2020-06-16 11:30:00,25.52,25.65,25.38,25.53,4353313.0,22.5654,22.6803,22.4416,22.5742,4353313.0
2020-06-16 12:00:00,25.53,25.74,25.46,25.71,3502000.0,22.5742,22.7599,22.5123,22.7334,3502000.0
2020-06-16 12:30:00,25.71,25.91,25.69,25.76,3847334.0,22.7334,22.9102,22.7157,22.7776,3847334.0
2020-06-16 13:00:00,25.75,25.83,25.7,25.79,2111505.0,22.7688,22.8395,22.7245,22.8041,2111505.0
2020-06-16 13:30:00,25.8,25.81,25.61,25.69,2334615.0,22.813,22.8218,22.645,22.7157,2334615.0
2020-06-16 14:00:00,25.69,26.0,25.67,25.94,4092565.0,22.7157,22.9898,22.698,22.9368,4092565.0
2020-06-16 14:30:00,25.94,26.02,25.71,25.74,3283661.0,22.9368,23.0075,22.7334,22.7599,3283661.0
2020-06-16 15:00:00,25.75,25.78,25.52,25.7,4592468.0,22.7688,22.7953,22.5654,22.7245,4592468.0
2020-06-16 15:30:00,25.7,25.85,25.54,25.84,13082852.0,22.7245,22.8572,22.5831,22.8483,13082852.0
2020-06-17 09:30:00,25.9,25.9,25.32,25.38,6350428.0,22.9014,22.9014,22.3885,22.4416,6350428.0
2020-06-17 10:00:00,25.38,25.49,25.16,25.19,5745279.0,22.4416,22.5389,22.2471,22.2736,5745279.0
2020-06-17 10:30:00,25.2,25.4,25.15,25.27,3920296.0,22.2824,22.4593,22.2382,22.3443,3920296.0
2020-06-17 11:00:00,25.27,25.35,25.2,25.24,3197094.0,22.3443,22.4151,22.2824,22.3178,3197094.0
2020-06-17 11:30:00,25.24,25.45,25.21,25.39,2464334.0,22.3178,22.5035,22.2913,22.4504,2464334.0
2020-06-17 12:00:00,25.39,25.43,25.29,25.31,1685858.0,22.4504,22.4858,22.362,22.3797,1685858.0
2020-06-17 12:30:00,25.32,25.4,25.24,25.3,1893688.0,22.3885,22.4593,22.3178,22.3709,1893688.0
2020-06-17 13:00:00,25.31,25.36,25.3,25.33,1453171.0,22.3797,22.4239,22.3709,22.3974,1453171.0
2020-06-17 13:30:00,25.33,25.43,25.3,25.3,2185006.0,22.3974,22.4858,22.3709,22.3709,2185006.0
2020-06-17 14:00:00,25.3,25.35,25.22,25.26,2275345.0,22.3709,22.4151,22.3001,22.3355,2275345.0
2020-06-17 14:30:00,25.26,25.36,25.18,25.21,3746996.0,22.3355,22.4239,22.2647,22.2913,3746996.0
2020-06-17 15:00:00,25.21,25.26,25.01,25.08,4425531.0,22.2913,22.3355,22.1144,22.1763,4425531.0
2020-06-17 15:30:00,25.08,25.1,24.92,25.0,8568527.0,22.1763,22.194,22.0349,22.1056,8568527.0
2020-06-18 09:30:00,24.7,25.09,24.58,24.96,5033879.0,21.8403,22.1852,21.7342,22.0702,5033879.0
2020-06-18 10:00:00,24.96,25.49,24.95,25.39,5855931.0,22.0702,22.5389,22.0614,22.4504,5855931.0
2020-06-18 10:30:00,25.38,25.46,25.21,25.37,3986167.0,22.4416,22.5123,22.2913,22.4328,3986167.0
2020-06-18 11:00:00,25.37,25.44,25.14,25.19,3207931.0,22.4328,22.4946,22.2294,22.2736,3207931.0
2020-06-18 11:30:00,25.19,25.3,25.01,25.05,2507135.0,22.2736,22.3709,22.1144,22.1498,2507135.0
2020-06-18 12:00:00,25.05,25.19,24.95,25.13,1991779.0,22.1498,22.2736,22.0614,22.2205,1991779.0
2020-06-18 12:30:00,25.13,25.15,25.0,25.06,1637736.0,22.2205,22.2382,22.1056,22.1586,1637736.0
2020-06-18 13:00:00,25.06,25.11,25.02,25.07,1652313.0,22.1586,22.2029,22.1233,22.1675,1652313.0
2020-06-18 13:30:00,25.07,25.17,25.04,25.11,1431895.0,22.1675,22.2559,22.141,22.2029,1431895.0
2020-06-18 14:00:00,25.11,25.12,24.95,25.04,2656423.0,22.2029,22.2117,22.0614,22.141,2656423.0
2020-06-18 14:30:00,25.04,25.1,24.96,24.96,1869473.0,22.141,22.194,22.0702,22.0702,1869473.0
2020-06-18 15:00:00,24.97,25.05,24.92,25.03,2580899.0,22.0791,22.1498,22.0349,22.1321,2580899.0
2020-06-18 15:30:00,25.03,25.1,24.96,25.04,5653212.0,22.1321,22.194,22.0702,22.141,5653212.0
2020-06-19 09:30:00,25.44,25.49,24.95,25.0,11680610.0,22.4946,22.5389,22.0614,22.1056,11680610.0
2020-06-19 10:00:00,25.01,25.1,24.93,25.02,3884453.0,22.1144,22.194,22.0437,22.1233,3884453.0
2020-06-19 10:30:00,25.03,25.07,24.87,24.9,3971741.0,22.1321,22.1675,21.9906,22.0172,3971741.0
2020-06-19 11:00:00,24.91,25.01,24.87,24.93,3541884.0,22.026,22.1144,21.9906,22.0437,3541884.0
2020-06-19 11:30:00,24.94,24.95,24.84,24.9,2458264.0,22.0525,22.0614,21.9641,22.0172,2458264.0
2020-06-19 12:00:00,24.91,24.91,24.62,24.74,4797267.0,22.026,22.026,21.7696,21.8757,4797267.0
2020-06-19 12:30:00,24.74,24.92,24.68,24.89,3927890.0,21.8757,22.0349,21.8226,22.0083,3927890.0
2020-06-19 13:00:00,24.89,24.92,24.68,24.71,2847743.0,22.0083,22.0349,21.8226,21.8492,2847743.0
2020-06-19 13:30:00,24.7,24.74,24.59,24.6,3193720.0,21.8403,21.8757,21.7431,21.7519,3193720.0
2020-06-19 14:00:00,24.6,24.65,24.49,24.6,4631543.0,21.7519,21.7961,21.6546,21.7519,4631543.0
2020-06-19 14:30:00,24.61,24.83,24.55,24.81,4230849.0,21.7607,21.9553,21.7077,21.9376,4230849.0
2020-06-19 15:00:00,24.8,24.89,24.7,24.79,4176495.0,21.9287,22.0083,21.8403,21.9199,4176495.0
2020-06-19 15:30:00,24.8,25.11,24.76,24.97,20972731.0,21.9287,22.2029,21.8934,22.0791,20972731.0
2020-06-22 09:30:00,24.89,24.98,24.72,24.88,7978348.0,22.0083,22.0879,21.858,21.9995,7978348.0
2020-06-22 10:00:00,24.88,25.03,24.79,24.94,4033781.0,21.9995,22.1321,21.9199,22.0525,4033781.0
2020-06-22 10:30:00,24.94,24.94,24.65,24.66,4227460.0,22.0525,22.0525,21.7961,21.805,4227460.0
2020-06-22 11:00:00,24.66,24.81,24.63,24.79,3029123.0,21.805,21.9376,21.7784,21.9199,3029123.0
2020-06-22 11:30:00,24.79,24.8,24.67,24.69,1864944.0,21.9199,21.9287,21.8138,21.8315,1864944.0
2020-06-22 12:00:00,24.7,24.85,24.69,24.81,2021058.0,21.8403,21.973,21.8315,21.9376,2021058.0
2020-06-22 12:30:00,24.82,24.96,24.79,24.91,1969614.0,21.9464,22.0702,21.9199,22.026,1969614.0
2020-06-22 13:00:00,24.92,25.0,24.87,24.88,2527422.0,22.0349,22.1056,21.9906,21.9995,2527422.0
2020-06-22 13:30:00,24.88,24.9,24.78,24.85,2036148.0,21.9995,22.0172,21.9111,21.973,2036148.0
2020-06-22 14:00:00,24.85,24.85,24.71,24.76,1836520.0,21.973,21.973,21.8492,21.8934,1836520.0
2020-06-22 14:30:00,24.76,24.82,24.71,24.8,1620195.0,21.8934,21.9464,21.8492,21.9287,1620195.0
2020-06-22 15:00:00,24.8,24.82,24.65,24.68,2954167.0,21.9287,21.9464,21.7961,21.8226,2954167.0
2020-06-22 15:30:00,24.69,24.75,24.61,24.61,8267227.0,21.8315,21.8845,21.7607,21.7607,8267227.0
2020-06-23 09:30:00,25.01,25.41,24.99,25.2,8255539.0,22.1144,22.4681,22.0967,22.2824,8255539.0
2020-06-23 10:00:00,25.21,25.23,24.92,25.05,4643788.0,22.2913,22.309,22.0349,22.1498,4643788.0
2020-06-23 10:30:00,25.05,25.07,24.79,24.86,3007092.0,22.1498,22.1675,21.9199,21.9818,3007092.0
2020-06-23 11:00:00,24.86,25.03,24.81,24.99,2645120.0,21.9818,22.1321,21.9376,22.0967,2645120.0
2020-06-23 11:30:00,24.99,25.03,24.91,24.99,1697519.0,22.0967,22.1321,22.026,22.0967,1697519.0
2020-06-23 12:00:00,24.99,25.12,24.98,25.03,1984214.0,22.0967,22.2117,22.0879,22.1321,1984214.0
2020-06-23 12:30:00,25.03,25.05,24.93,24.94,1717026.0,22.1321,22.1498,22.0437,22.0525,1717026.0
2020-06-23 13:00:00,24.93,24.96,24.89,24.93,1172742.0,22.0437,22.0702,22.0083,22.0437,1172742.0
2020-06-23 13:30:00,24.92,24.95,24.86,24.91,1177697.0,22.0349,22.0614,21.9818,22.026,1177697.0
2020-06-23 14:00:00,24.91,24.93,24.81,24.92,1318511.0,22.026,22.0437,21.9376,22.0349,1318511.0
2020-06-23 14:30:00,24.92,24.92,24.82,24.89,1449769.0,22.0349,22.0349,21.9464,22.0083,1449769.0
2020-06-23 15:00:00,24.89,24.93,24.83,24.89,2142945.0,22.0083,22.0437,21.9553,22.0083,2142945.0
2020-06-23 15:30:00,24.89,24.92,24.76,24.79,6290772.0,22.0083,22.0349,21.8934,21.9199,6290772.0
2020-06-24 09:30:00,24.54,24.54,24.05,24.05,8821258.0,21.6988,21.6988,21.2656,21.2656,8821258.0
2020-06-24 10:00:00,24.05,24.21,24.01,24.19,5238076.0,21.2656,21.4071,21.2302,21.3894,5238076.0
2020-06-24 10:30:00,24.18,24.21,24.02,24.05,4261149.0,21.3805,21.4071,21.239,21.2656,4261149.0
2020-06-24 11:00:00,24.05,24.11,23.89,23.97,5326569.0,21.2656,21.3186,21.1241,21.1948,5326569.0
2020-06-24 11:30:00,23.96,23.99,23.68,23.86,7581958.0,21.186,21.2125,20.9384,21.0976,7581958.0
2020-06-24 12:00:00,23.86,24.0,23.82,23.94,3357564.0,21.0976,21.2214,21.0622,21.1683,3357564.0
2020-06-24 12:30:00,23.95,24.04,23.88,24.04,2136742.0,21.1772,21.2567,21.1153,21.2567,2136742.0
2020-06-24 13:00:00,24.03,24.05,23.85,23.86,2112102.0,21.2479,21.2656,21.0887,21.0976,2112102.0
2020-06-24 13:30:00,23.85,23.85,23.75,23.8,2845243.0,21.0887,21.0887,21.0003,21.0445,2845243.0
2020-06-24 14:00:00,23.8,23.9,23.72,23.88,3081034.0,21.0445,21.1329,20.9738,21.1153,3081034.0
2020-06-24 14:30:00,23.87,23.91,23.79,23.82,2918468.0,21.1064,21.1418,21.0357,21.0622,2918468.0
2020-06-24 15:00:00,23.82,24.04,23.81,23.87,3670906.0,21.0622,21.2567,21.0534,21.1064,3670906.0
2020-06-24 15:30:00,23.87,23.95,23.75,23.83,8866838.0,21.1064,21.1772,21.0003,21.071,8866838.0
2020-06-25 09:30:00,23.7,24.22,23.55,24.18,7725014.0,20.9561,21.4159,20.8235,21.3805,7725014.0
2020-06-25 10:00:00,24.19,24.56,24.16,24.5,7940465.0,21.3894,21.7165,21.3628,21.6635,7940465.0
2020-06-25 10:30:00,24.5,24.53,24.13,24.27,5275041.0,21.6635,21.69,21.3363,21.4601,5275041.0
2020-06-25 11:00:00,24.27,24.38,24.19,24.29,2934642.0,21.4601,21.5574,21.3894,21.4778,2934642.0
2020-06-25 11:30:00,24.29,24.34,24.12,24.29,3537043.0,21.4778,21.522,21.3275,21.4778,3537043.0
2020-06-25 12:00:00,24.29,24.43,24.28,24.33,2262627.0,21.4778,21.6016,21.4689,21.5132,2262627.0
2020-06-25 12:30:00,24.34,24.51,24.31,24.46,2315001.0,21.522,21.6723,21.4955,21.6281,2315001.0
2020-06-25 13:00:00,24.46,24.47,24.31,24.34,2034739.0,21.6281,21.637,21.4955,21.522,2034739.0
2020-06-25 13:30:00,24.34,24.39,24.26,24.3,1958558.0,21.522,21.5662,21.4513,21.4866,1958558.0
2020-06-25 14:00:00,24.3,24.37,24.24,24.33,2026719.0,21.4866,21.5485,21.4336,21.5132,2026719.0
2020-06-25 14:30:00,24.33,24.42,24.25,24.39,1759494.0,21.5132,21.5927,21.4424,21.5662,1759494.0
2020-06-25 15:00:00,24.38,24.77,24.34,24.73,5563698.0,21.5574,21.9022,21.522,21.8668,5563698.0
2020-06-25 15:30:00,24.73,24.77,24.56,24.72,8404535.0,21.8668,21.9022,21.7165,21.858,8404535.0
2020-06-26 09:30:00,24.09,24.11,23.68,23.77,12318782.0,21.3009,21.3186,20.9384,21.018,12318782.0
2020-06-26 10:00:00,23.78,23.78,23.5,23.59,5766799.0,21.0268,21.0268,20.7793,20.8588,5766799.0
2020-06-26 10:30:00,23.59,23.63,23.37,23.45,6099664.0,20.8588,20.8942,20.6643,20.735,6099664.0
2020-06-26 11:00:00,23.45,23.55,23.31,23.36,6283419.0,20.735,20.8235,20.6113,20.6555,6283419.0
2020-06-26 11:30:00,23.37,23.45,23.31,23.39,5078845.0,20.6643,20.735,20.6113,20.682,5078845.0
2020-06-26 12:00:00,23.39,23.43,23.27,23.39,4331236.0,20.682,20.7174,20.5759,20.682,4331236.0
2020-06-26 12:30:00,23.39,23.4,23.29,23.39,2982766.0,20.682,20.6908,20.5936,20.682,2982766.0
2020-06-26 13:00:00,23.38,23.45,23.32,23.33,3641389.0,20.6731,20.735,20.6201,20.6289,3641389.0
2020-06-26 13:30:00,23.33,23.37,23.27,23.28,3442574.0,20.6289,20.6643,20.5759,20.5847,3442574.0
2020-06-26 14:00:00,23.27,23.28,23.14,23.23,5879491.0,20.5759,20.5847,20.4609,20.5405,5879491.0
2020-06-26 14:30:00,23.23,23.24,23.1,23.14,3710867.0,20.5405,20.5494,20.4256,20.4609,3710867.0
2020-06-26 15:00:00,23.13,23.22,23.1,23.11,5547599.0,20.4521,20.5317,20.4256,20.4344,5547599.0
2020-06-26 15:30:00,23.12,23.21,23.02,23.14,17126981.0,20.4432,20.5228,20.3548,20.4609,17126981.0
2020-06-29 09:30:00,23.41,23.65,23.32,23.52,7570604.0,20.6997,20.9119,20.6201,20.7969,7570604.0
2020-06-29 10:00:00,23.52,23.73,23.49,23.71,6098095.0,20.7969,20.9826,20.7704,20.9649,6098095.0
2020-06-29 10:30:00,23.72,23.84,23.56,23.58,5002500.0,20.9738,21.0799,20.8323,20.85,5002500.0
2020-06-29 11:00:00,23.58,23.59,23.34,23.44,3997310.0,20.85,20.8588,20.6378,20.7262,3997310.0
2020-06-29 11:30:00,23.44,23.45,23.32,23.33,2581351.0,20.7262,20.735,20.6201,20.6289,2581351.0
2020-06-29 12:00:00,23.33,23.5,23.32,23.44,2448236.0,20.6289,20.7793,20.6201,20.7262,2448236.0
2020-06-29 12:30:00,23.44,23.46,23.3,23.31,2375855.0,20.7262,20.7439,20.6024,20.6113,2375855.0
2020-06-29 13:00:00,23.3,23.45,23.3,23.45,1774717.0,20.6024,20.735,20.6024,20.735,1774717.0
2020-06-29 13:30:00,23.44,23.45,23.28,23.34,2715966.0,20.7262,20.735,20.5847,20.6378,2715966.0
2020-06-29 14:00:00,23.34,23.39,23.25,23.25,2336174.0,20.6378,20.682,20.5582,20.5582,2336174.0
2020-06-29 14:30:00,23.26,23.28,23.12,23.18,3102811.0,20.567,20.5847,20.4432,20.4963,3102811.0
2020-06-29 15:00:00,23.18,23.26,23.1,23.23,2974746.0,20.4963,20.567,20.4256,20.5405,2974746.0
2020-06-29 15:30:00,23.22,23.39,23.15,23.38,7074654.0,20.5317,20.682,20.4698,20.6731,7074654.0
2020-06-30 09:30:00,23.2,23.65,23.09,23.41,7281031.0,20.514,20.9119,20.4167,20.6997,7281031.0
2020-06-30 10:00:00,23.41,23.62,23.37,23.62,3484716.0,20.6997,20.8854,20.6643,20.8854,3484716.0
2020-06-30 10:30:00,23.62,23.68,23.53,23.64,3329510.0,20.8854,20.9384,20.8058,20.903,3329510.0
2020-06-30 11:00:00,23.64,23.73,23.57,23.69,2798015.0,20.903,20.9826,20.8411,20.9473,2798015.0
2020-06-30 11:30:00,23.7,23.72,23.6,23.68,2169529.0,20.9561,20.9738,20.8677,20.9384,2169529.0
2020-06-30 12:00:00,23.68,23.75,23.63,23.69,2606402.0,20.9384,21.0003,20.8942,20.9473,2606402.0
2020-06-30 12:30:00,23.7,23.72,23.53,23.55,2532368.0,20.9561,20.9738,20.8058,20.8235,2532368.0
2020-06-30 13:00:00,23.55,23.61,23.5,23.61,2654432.0,20.8235,20.8765,20.7793,20.8765,2654432.0
2020-06-30 13:30:00,23.61,23.64,23.54,23.64,2351834.0,20.8765,20.903,20.8146,20.903,2351834.0
2020-06-30 14:00:00,23.63,23.68,23.52,23.67,2274821.0,20.8942,20.9384,20.7969,20.9296,2274821.0
2020-06-30 14:30:00,23.67,23.74,23.64,23.67,2513083.0,20.9296,20.9915,20.903,20.9296,2513083.0
2020-06-30 15:00:00,23.67,23.73,23.6,23.68,3179348.0,20.9296,20.9826,20.8677,20.9384,3179348.0
2020-06-30 15:30:00,23.68,23.91,23.68,23.73,10446141.0,20.9384,21.1418,20.9384,20.9826,10446141.0
2020-07-01 09:30:00,24.03,24.06,23.8,23.96,7267439.0,21.2479,21.2744,21.0445,21.186,7267439.0
2020-07-01 10:00:00,23.96,24.07,23.88,23.92,3923108.0,21.186,21.2833,21.1153,21.1506,3923108.0
2020-07-01 10:30:00,23.92,23.98,23.63,23.78,3551722.0,21.1506,21.2037,20.8942,21.0268,3551722.0
2020-07-01 11:00:00,23.79,23.79,23.45,23.48,3051597.0,21.0357,21.0357,20.735,20.7616,3051597.0
2020-07-01 11:30:00,23.49,23.61,23.47,23.56,2138731.0,20.7704,20.8765,20.7527,20.8323,2138731.0
2020-07-01 12:00:00,23.57,23.64,23.5,23.6,2942906.0,20.8411,20.903,20.7793,20.8677,2942906.0
2020-07-01 12:30:00,23.59,23.61,23.49,23.52,2734758.0,20.8588,20.8765,20.7704,20.7969,2734758.0
2020-07-01 13:00:00,23.52,23.53,23.45,23.46,2100404.0,20.7969,20.8058,20.735,20.7439,2100404.0
2020-07-01 13:30:00,23.46,23.47,23.32,23.37,2723352.0,20.7439,20.7527,20.6201,20.6643,2723352.0
2020-07-01 14:00:00,23.37,23.43,23.31,23.32,2626630.0,20.6643,20.7174,20.6113,20.6201,2626630.0
2020-07-01 14:30:00,23.32,23.32,23.23,23.25,3679113.0,20.6201,20.6201,20.5405,20.5582,3679113.0
2020-07-01 15:00:00,23.26,23.38,23.23,23.35,4259319.0,20.567,20.6731,20.5405,20.6466,4259319.0
2020-07-01 15:30:00,23.35,23.38,23.23,23.25,9715915.0,20.6466,20.6731,20.5405,20.5582,9715915.0
2020-07-02 09:30:00,23.84,23.99,23.67,23.83,9802545.0,21.0799,21.2125,20.9296,21.071,9802545.0
2020-07-02 10:00:00,23.84,23.93,23.67,23.69,5398598.0,21.0799,21.1595,20.9296,20.9473,5398598.0
2020-07-02 10:30:00,23.69,23.73,23.42,23.43,3758345.0,20.9473,20.9826,20.7085,20.7174,3758345.0
2020-07-02 11:00:00,23.44,23.5,23.22,23.47,4681049.0,20.7262,20.7793,20.5317,20.7527,4681049.0
2020-07-02 11:30:00,23.48,23.54,23.32,23.38,3527392.0,20.7616,20.8146,20.6201,20.6731,3527392.0
2020-07-02 12:00:00,23.38,23.43,23.32,23.42,2049862.0,20.6731,20.7174,20.6201,20.7085,2049862.0
2020-07-02 12:30:00,23.42,23.52,23.38,23.48,1976804.0,20.7085,20.7969,20.6731,20.7616,1976804.0
2020-07-02 13:00:00,23.48,23.5,23.36,23.42,1644667.0,20.7616,20.7793,20.6555,20.7085,1644667.0
2020-07-02 13:30:00,23.42,23.59,23.4,23.51,2506574.0,20.7085,20.8588,20.6908,20.7881,2506574.0
2020-07-02 14:00:00,23.51,23.55,23.42,23.47,1802204.0,20.7881,20.8235,20.7085,20.7527,1802204.0
2020-07-02 14:30:00,23.48,23.54,23.41,23.43,1607608.0,20.7616,20.8146,20.6997,20.7174,1607608.0
2020-07-02 15:00:00,23.43,23.44,23.37,23.38,1599256.0,20.7174,20.7262,20.6643,20.6731,1599256.0
2020-07-02 15:30:00,23.37,23.39,23.25,23.29,6396561.0,20.6643,20.682,20.5582,20.5936,6396561.0
2020-07-06 09:30:00,23.81,24.03,23.64,24.0,9736847.0,21.0534,21.2479,20.903,21.2214,9736847.0
2020-07-06 10:00:00,24.01,24.08,23.62,23.69,6060372.0,21.2302,21.2921,20.8854,20.9473,6060372.0
2020-07-06 10:30:00,23.68,23.79,23.66,23.7,3766163.0,20.9384,21.0357,20.9207,20.9561,3766163.0
2020-07-06 11:00:00,23.7,23.71,23.55,23.57,3001537.0,20.9561,20.9649,20.8235,20.8411,3001537.0
2020-07-06 11:30:00,23.56,23.6,23.46,23.48,2861517.0,20.8323,20.8677,20.7439,20.7616,2861517.0
2020-07-06 12:00:00,23.48,23.59,23.46,23.59,2397492.0,20.7616,20.8588,20.7439,20.8588,2397492.0
2020-07-06 12:30:00,23.59,23.6,23.49,23.56,1439876.0,20.8588,20.8677,20.7704,20.8323,1439876.0
2020-07-06 13:00:00,23.56,23.64,23.52,23.63,1521922.0,20.8323,20.903,20.7969,20.8942,1521922.0
2020-07-06 13:30:00,23.62,23.71,23.61,23.7,1528945.0,20.8854,20.9649,20.8765,20.9561,1528945.0
2020-07-06 14:00:00,23.7,23.73,23.63,23.68,1638027.0,20.9561,20.9826,20.8942,20.9384,1638027.0
2020-07-06 14:30:00,23.68,23.7,23.58,23.67,1483023.0,20.9384,20.9561,20.85,20.9296,1483023.0
2020-07-06 15:00:00,23.66,23.75,23.65,23.68,2024619.0,20.9207,21.0003,20.9119,20.9384,2024619.0
2020-07-06 15:30:00,23.68,23.72,23.61,23.66,7084145.0,20.9384,20.9738,20.8765,20.9207,7084145.0
2020-07-07 09:30:00,23.39,23.39,23.25,23.28,6028883.0,20.682,20.682,20.5582,20.5847,6028883.0
2020-07-07 10:00:00,23.28,23.31,23.09,23.11,5270048.0,20.5847,20.6113,20.4167,20.4344,5270048.0
2020-07-07 10:30:00,23.11,23.12,22.98,23.09,4673388.0,20.4344,20.4432,20.3195,20.4167,4673388.0
2020-07-07 11:00:00,23.08,23.11,22.98,23.08,3699384.0,20.4079,20.4344,20.3195,20.4079,3699384.0
2020-07-07 11:30:00,23.08,23.17,23.02,23.05,4110424.0,20.4079,20.4875,20.3548,20.3814,4110424.0
2020-07-07 12:00:00,23.04,23.1,23.02,23.09,1881250.0,20.3725,20.4256,20.3548,20.4167,1881250.0
2020-07-07 12:30:00,23.09,23.09,23.02,23.06,1785138.0,20.4167,20.4167,20.3548,20.3902,1785138.0
2020-07-07 13:00:00,23.06,23.12,23.02,23.03,1916066.0,20.3902,20.4432,20.3548,20.3637,1916066.0
2020-07-07 13:30:00,23.03,23.08,23.01,23.07,1761830.0,20.3637,20.4079,20.346,20.399,1761830.0
2020-07-07 14:00:00,23.07,23.09,23.01,23.03,1945571.0,20.399,20.4167,20.346,20.3637,1945571.0
2020-07-07 14:30:00,23.02,23.03,22.96,22.98,2908598.0,20.3548,20.3637,20.3018,20.3195,2908598.0
2020-07-07 15:00:00,22.97,22.98,22.93,22.97,3767494.0,20.3106,20.3195,20.2752,20.3106,3767494.0
2020-07-07 15:30:00,22.96,23.01,22.9,23.01,8214063.0,20.3018,20.346,20.2487,20.346,8214063.0
2020-07-08 09:30:00,23.03,23.19,22.79,23.16,7950857.0,20.3637,20.5051,20.1515,20.4786,7950857.0
2020-07-08 10:00:00,23.16,23.19,22.9,22.93,3791374.0,20.4786,20.5051,20.2487,20.2752,3791374.0
2020-07-08 10:30:00,22.92,22.99,22.81,22.82,3407098.0,20.2664,20.3283,20.1691,20.178,3407098.0
2020-07-08 11:00:00,22.83,22.84,22.7,22.8,4085349.0,20.1868,20.1957,20.0719,20.1603,4085349.0
2020-07-08 11:30:00,22.81,22.86,22.73,22.77,2888045.0,20.1691,20.2134,20.0984,20.1338,2888045.0
2020-07-08 12:00:00,22.78,22.79,22.7,22.76,3020983.0,20.1426,20.1515,20.0719,20.1249,3020983.0
2020-07-08 12:30:00,22.76,22.77,22.72,22.76,1753389.0,20.1249,20.1338,20.0896,20.1249,1753389.0
2020-07-08 13:00:00,22.77,22.81,22.7,22.73,1841464.0,20.1338,20.1691,20.0719,20.0984,1841464.0
2020-07-08 13:30:00,22.73,22.75,22.7,22.71,1879047.0,20.0984,20.1161,20.0719,20.0807,1879047.0
2020-07-08 14:00:00,22.71,22.92,22.7,22.9,2863209.0,20.0807,20.2664,20.0719,20.2487,2863209.0
2020-07-08 14:30:00,22.89,22.91,22.82,22.89,2627245.0,20.2399,20.2576,20.178,20.2399,2627245.0
2020-07-08 15:00:00,22.89,23.11,22.86,23.06,3270310.0,20.2399,20.4344,20.2134,20.3902,3270310.0
2020-07-08 15:30:00,23.05,23.14,23.03,23.11,6266304.0,20.3814,20.4609,20.3637,20.4344,6266304.0
2020-07-09 09:30:00,22.99,23.16,22.68,22.73,9668084.0,20.3283,20.4786,20.0542,20.0984,9668084.0
2020-07-09 10:00:00,22.73,22.81,22.65,22.75,4604984.0,20.0984,20.1691,20.0277,20.1161,4604984.0
2020-07-09 10:30:00,22.75,22.77,22.51,22.53,6857812.0,20.1161,20.1338,19.9039,19.9216,6857812.0
2020-07-09 11:00:00,22.52,22.63,22.39,22.54,6443596.0,19.9127,20.01,19.7978,19.9304,6443596.0
2020-07-09 11:30:00,22.54,22.62,22.44,22.57,5369743.0,19.9304,20.0011,19.842,19.9569,5369743.0
2020-07-09 12:00:00,22.57,22.66,22.56,22.6,3226026.0,19.9569,20.0365,19.9481,19.9835,3226026.0
2020-07-09 12:30:00,22.6,22.61,22.44,22.52,2758579.0,19.9835,19.9923,19.842,19.9127,2758579.0
2020-07-09 13:00:00,22.52,22.59,22.47,22.52,2728648.0,19.9127,19.9746,19.8685,19.9127,2728648.0
2020-07-09 13:30:00,22.53,22.53,22.45,22.47,2170327.0,19.9216,19.9216,19.8508,19.8685,2170327.0
2020-07-09 14:00:00,22.46,22.65,22.44,22.64,2345006.0,19.8597,20.0277,19.842,20.0188,2345006.0
2020-07-09 14:30:00,22.64,22.67,22.58,22.66,3626352.0,20.0188,20.0453,19.9658,20.0365,3626352.0
2020-07-09 15:00:00,22.66,22.74,22.6,22.64,4929633.0,20.0365,20.1072,19.9835,20.0188,4929633.0
2020-07-09 15:30:00,22.64,22.79,22.57,22.78,12251517.0,20.0188,20.1515,19.9569,20.1426,12251517.0
2020-07-10 09:30:00,22.71,23.28,22.68,23.1,10825856.0,20.0807,20.5847,20.0542,20.4256,10825856.0
2020-07-10 10:00:00,23.1,23.22,23.0,23.06,5066218.0,20.4256,20.5317,20.3371,20.3902,5066218.0
2020-07-10 10:30:00,23.06,23.3,23.02,23.22,4639400.0,20.3902,20.6024,20.3548,20.5317,4639400.0
2020-07-10 11:00:00,23.21,23.35,23.14,23.34,3985647.0,20.5228,20.6466,20.4609,20.6378,3985647.0
2020-07-10 11:30:00,23.33,23.48,23.22,23.45,4476278.0,20.6289,20.7616,20.5317,20.735,4476278.0
2020-07-10 12:00:00,23.46,23.49,23.34,23.37,3028436.0,20.7439,20.7704,20.6378,20.6643,3028436.0
2020-07-10 12:30:00,23.37,23.59,23.35,23.59,4040380.0,20.6643,20.8588,20.6466,20.8588,4040380.0
2020-07-10 13:00:00,23.58,23.65,23.55,23.63,4642442.0,20.85,20.9119,20.8235,20.8942,4642442.0
2020-07-10 13:30:00,23.64,23.93,23.62,23.89,5147717.0,20.903,21.1595,20.8854,21.1241,5147717.0
2020-07-10 14:00:00,23.89,23.92,23.82,23.91,4447327.0,21.1241,21.1506,21.0622,21.1418,4447327.0
2020-07-10 14:30:00,23.91,23.99,23.87,23.96,4015433.0,21.1418,21.2125,21.1064,21.186,4015433.0
2020-07-10 15:00:00,23.96,23.96,23.79,23.89,5010517.0,21.186,21.186,21.0357,21.1241,5010517.0
2020-07-10 15:30:00,23.89,24.05,23.85,24.02,11942077.0,21.1241,21.2656,21.0887,21.239,11942077.0
2020-07-13 09:30:00,24.37,24.51,23.96,24.01,11645159.0,21.5485,21.6723,21.186,21.2302,11645159.0
2020-07-13 10:00:00,24.01,24.16,23.85,24.05,5030514.0,21.2302,21.3628,21.0887,21.2656,5030514.0
2020-07-13 10:30:00,24.05,24.1,23.86,24.05,4886177.0,21.2656,21.3098,21.0976,21.2656,4886177.0
2020-07-13 11:00:00,24.05,24.07,23.92,24.01,3221077.0,21.2656,21.2833,21.1506,21.2302,3221077.0
2020-07-13 11:30:00,24.02,24.04,23.95,24.0,3096665.0,21.239,21.2567,21.1772,21.2214,3096665.0
2020-07-13 12:00:00,24.0,24.02,23.95,24.01,2388308.0,21.2214,21.239,21.1772,21.2302,2388308.0
2020-07-13 12:30:00,24.01,24.28,24.0,24.28,3274661.0,21.2302,21.4689,21.2214,21.4689,3274661.0
2020-07-13 13:00:00,24.28,24.32,24.19,24.21,2752162.0,21.4689,21.5043,21.3894,21.4071,2752162.0
2020-07-13 13:30:00,24.22,24.4,24.18,24.3,3902513.0,21.4159,21.5751,21.3805,21.4866,3902513.0
2020-07-13 14:00:00,24.3,24.38,24.21,24.38,3675684.0,21.4866,21.5574,21.4071,21.5574,3675684.0
2020-07-13 14:30:00,24.38,24.4,24.3,24.35,4067452.0,21.5574,21.5751,21.4866,21.5308,4067452.0
2020-07-13 15:00:00,24.36,24.38,24.27,24.32,4127226.0,21.5397,21.5574,21.4601,21.5043,4127226.0
2020-07-13 15:30:00,24.32,24.35,24.12,24.18,10062045.0,21.5043,21.5308,21.3275,21.3805,10062045.0
2020-07-14 09:30:00,23.93,24.14,23.45,24.13,11815144.0,21.1595,21.3452,20.735,21.3363,11815144.0
2020-07-14 10:00:00,24.13,24.13,23.9,24.02,5744157.0,21.3363,21.3363,21.1329,21.239,5744157.0
2020-07-14 10:30:00,24.03,24.11,23.94,24.01,4510785.0,21.2479,21.3186,21.1683,21.2302,4510785.0
2020-07-14 11:00:00,24.02,24.08,23.81,23.94,4751383.0,21.239,21.2921,21.0534,21.1683,4751383.0
2020-07-14 11:30:00,23.94,24.04,23.9,23.99,3708062.0,21.1683,21.2567,21.1329,21.2125,3708062.0
2020-07-14 12:00:00,23.99,24.01,23.88,23.92,3323239.0,21.2125,21.2302,21.1153,21.1506,3323239.0
2020-07-14 12:30:00,23.92,23.95,23.87,23.94,2394191.0,21.1506,21.1772,21.1064,21.1683,2394191.0
2020-07-14 13:00:00,23.94,23.97,23.78,23.79,2642109.0,21.1683,21.1948,21.0268,21.0357,2642109.0
2020-07-14 13:30:00,23.78,23.91,23.73,23.89,2806673.0,21.0268,21.1418,20.9826,21.1241,2806673.0
2020-07-14 14:00:00,23.89,23.97,23.84,23.89,2421954.0,21.1241,21.1948,21.0799,21.1241,2421954.0
2020-07-14 14:30:00,23.9,23.98,23.89,23.94,1981105.0,21.1329,21.2037,21.1241,21.1683,1981105.0
2020-07-14 15:00:00,23.93,23.99,23.9,23.98,3168062.0,21.1595,21.2125,21.1329,21.2037,3168062.0
2020-07-14 15:30:00,23.98,24.15,23.97,24.14,9597883.0,21.2037,21.354,21.1948,21.3452,9597883.0
2020-07-15 09:30:00,24.76,24.87,24.44,24.51,9436899.0,21.8934,21.9906,21.6104,21.6723,9436899.0
2020-07-15 10:00:00,24.52,24.54,24.31,24.4,4920066.0,21.6812,21.6988,21.4955,21.5751,4920066.0
2020-07-15 10:30:00,24.41,24.53,24.39,24.49,4568877.0,21.5839,21.69,21.5662,21.6546,4568877.0
2020-07-15 11:00:00,24.49,24.52,24.28,24.32,3081987.0,21.6546,21.6812,21.4689,21.5043,3081987.0
2020-07-15 11:30:00,24.32,24.44,24.3,24.37,2366252.0,21.5043,21.6104,21.4866,21.5485,2366252.0
2020-07-15 12:00:00,24.37,24.53,24.32,24.5,3131210.0,21.5485,21.69,21.5043,21.6635,3131210.0
2020-07-15 12:30:00,24.5,24.5,24.4,24.48,1566261.0,21.6635,21.6635,21.5751,21.6458,1566261.0
2020-07-15 13:00:00,24.48,24.57,24.45,24.48,2490410.0,21.6458,21.7254,21.6193,21.6458,2490410.0
2020-07-15 13:30:00,24.48,24.54,24.46,24.5,1934598.0,21.6458,21.6988,21.6281,21.6635,1934598.0
2020-07-15 14:00:00,24.5,24.54,24.4,24.46,2332231.0,21.6635,21.6988,21.5751,21.6281,2332231.0
2020-07-15 14:30:00,24.47,24.59,24.46,24.51,2459528.0,21.637,21.7431,21.6281,21.6723,2459528.0
2020-07-15 15:00:00,24.5,24.59,24.47,24.59,2742914.0,21.6635,21.7431,21.637,21.7431,2742914.0
2020-07-15 15:30:00,24.59,24.69,24.55,24.63,7651889.0,21.7431,21.8315,21.7077,21.7784,7651889.0
2020-07-16 09:30:00,23.75,23.84,23.54,23.69,13911812.0,21.0003,21.0799,20.8146,20.9473,13911812.0
2020-07-16 10:00:00,23.68,24.05,23.68,24.01,9021498.0,20.9384,21.2656,20.9384,21.2302,9021498.0
2020-07-16 10:30:00,24.01,24.14,23.86,24.07,7614555.0,21.2302,21.3452,21.0976,21.2833,7614555.0
2020-07-16 11:00:00,24.07,24.22,24.0,24.08,4547459.0,21.2833,21.4159,21.2214,21.2921,4547459.0
2020-07-16 11:30:00,24.08,24.09,23.97,24.02,3458863.0,21.2921,21.3009,21.1948,21.239,3458863.0
2020-07-16 12:00:00,24.01,24.06,23.93,24.01,3224307.0,21.2302,21.2744,21.1595,21.2302,3224307.0
2020-07-16 12:30:00,24.01,24.04,23.98,23.99,2834902.0,21.2302,21.2567,21.2037,21.2125,2834902.0
2020-07-16 13:00:00,23.99,24.04,23.9,23.93,2746910.0,21.2125,21.2567,21.1329,21.1595,2746910.0
2020-07-16 13:30:00,23.92,23.94,23.85,23.9,3622612.0,21.1506,21.1683,21.0887,21.1329,3622612.0
2020-07-16 14:00:00,23.9,23.94,23.85,23.86,1939261.0,21.1329,21.1683,21.0887,21.0976,1939261.0
2020-07-16 14:30:00,23.86,23.92,23.61,23.7,4986844.0,21.0976,21.1506,20.8765,20.9561,4986844.0
2020-07-16 15:00:00,23.7,23.93,23.69,23.92,3416185.0,20.9561,21.1595,20.9473,21.1506,3416185.0
2020-07-16 15:30:00,23.91,23.97,23.82,23.93,7059053.0,21.1418,21.1948,21.0622,21.1595,7059053.0
2020-07-17 09:30:00,23.88,23.98,23.72,23.76,8254140.0,21.1153,21.2037,20.9738,21.0092,8254140.0
2020-07-17 10:00:00,23.76,23.78,23.45,23.47,9576819.0,21.0092,21.0268,20.735,20.7527,9576819.0
2020-07-17 10:30:00,23.47,23.48,23.34,23.46,5554308.0,20.7527,20.7616,20.6378,20.7439,5554308.0
2020-07-17 11:00:00,23.46,23.53,23.38,23.39,4775477.0,20.7439,20.8058,20.6731,20.682,4775477.0
2020-07-17 11:30:00,23.39,23.47,23.38,23.41,2336100.0,20.682,20.7527,20.6731,20.6997,2336100.0
2020-07-17 12:00:00,23.41,23.45,23.37,23.38,2359297.0,20.6997,20.735,20.6643,20.6731,2359297.0
2020-07-17 12:30:00,23.38,23.39,23.35,23.36,2318352.0,20.6731,20.682,20.6466,20.6555,2318352.0
2020-07-17 13:00:00,23.36,23.43,23.35,23.39,2335470.0,20.6555,20.7174,20.6466,20.682,2335470.0
2020-07-17 13:30:00,23.39,23.41,23.3,23.3,2267350.0,20.682,20.6997,20.6024,20.6024,2267350.0
2020-07-17 14:00:00,23.3,23.36,23.28,23.33,2709888.0,20.6024,20.6555,20.5847,20.6289,2709888.0
2020-07-17 14:30:00,23.34,23.34,23.25,23.28,2587543.0,20.6378,20.6378,20.5582,20.5847,2587543.0
2020-07-17 15:00:00,23.28,23.33,23.25,23.31,3332026.0,20.5847,20.6289,20.5582,20.6113,3332026.0
2020-07-17 15:30:00,23.31,23.32,23.2,23.21,10611074.0,20.6113,20.6201,20.514,20.5228,10611074.0
2020-07-20 09:30:00,23.19,23.59,23.11,23.35,11256791.0,20.5051,20.8588,20.4344,20.6466,11256791.0
2020-07-20 10:00:00,23.35,23.53,23.27,23.52,6821596.0,20.6466,20.8058,20.5759,20.7969,6821596.0
2020-07-20 10:30:00,23.52,23.55,23.45,23.48,4251263.0,20.7969,20.8235,20.735,20.7616,4251263.0
2020-07-20 11:00:00,23.48,23.54,23.42,23.48,2884951.0,20.7616,20.8146,20.7085,20.7616,2884951.0
2020-07-20 11:30:00,23.49,23.53,23.46,23.48,2307024.0,20.7704,20.8058,20.7439,20.7616,2307024.0
2020-07-20 12:00:00,23.48,23.53,23.44,23.52,2890712.0,20.7616,20.8058,20.7262,20.7969,2890712.0
2020-07-20 12:30:00,23.52,23.6,23.5,23.55,2765406.0,20.7969,20.8677,20.7793,20.8235,2765406.0
2020-07-20 13:00:00,23.55,23.59,23.52,23.57,1747307.0,20.8235,20.8588,20.7969,20.8411,1747307.0
2020-07-20 13:30:00,23.57,23.7,23.56,23.66,2956580.0,20.8411,20.9561,20.8323,20.9207,2956580.0
2020-07-20 14:00:00,23.66,23.66,23.55,23.58,2182302.0,20.9207,20.9207,20.8235,20.85,2182302.0
2020-07-20 14:30:00,23.58,23.59,23.52,23.54,1931793.0,20.85,20.8588,20.7969,20.8146,1931793.0
2020-07-20 15:00:00,23.54,23.61,23.51,23.6,2790414.0,20.8146,20.8765,20.7881,20.8677,2790414.0
2020-07-20 15:30:00,23.6,23.65,23.53,23.59,9135427.0,20.8677,20.9119,20.8058,20.8588,9135427.0
2020-07-21 09:30:00,23.71,24.08,23.69,23.97,11300007.0,20.9649,21.2921,20.9473,21.1948,11300007.0
2020-07-21 10:00:00,23.97,24.0,23.84,23.86,4995959.0,21.1948,21.2214,21.0799,21.0976,4995959.0
2020-07-21 10:30:00,23.87,24.03,23.8,24.03,5004310.0,21.1064,21.2479,21.0445,21.2479,5004310.0
2020-07-21 11:00:00,24.02,24.34,24.01,24.3,5980645.0,21.239,21.522,21.2302,21.4866,5980645.0
2020-07-21 11:30:00,24.29,24.43,24.24,24.42,4289941.0,21.4778,21.6016,21.4336,21.5927,4289941.0
2020-07-21 12:00:00,24.43,24.48,24.24,24.3,4061862.0,21.6016,21.6458,21.4336,21.4866,4061862.0
2020-07-21 12:30:00,24.29,24.39,24.26,24.38,3307377.0,21.4778,21.5662,21.4513,21.5574,3307377.0
2020-07-21 13:00:00,24.38,24.47,24.37,24.41,3502454.0,21.5574,21.637,21.5485,21.5839,3502454.0
2020-07-21 13:30:00,24.41,24.48,24.37,24.46,2659688.0,21.5839,21.6458,21.5485,21.6281,2659688.0
2020-07-21 14:00:00,24.47,24.48,24.31,24.39,3032103.0,21.637,21.6458,21.4955,21.5662,3032103.0
2020-07-21 14:30:00,24.39,24.45,24.39,24.45,2011372.0,21.5662,21.6193,21.5662,21.6193,2011372.0
2020-07-21 15:00:00,24.45,24.45,24.38,24.41,3997624.0,21.6193,21.6193,21.5574,21.5839,3997624.0
2020-07-21 15:30:00,24.41,24.45,24.31,24.43,8181745.0,21.5839,21.6193,21.4955,21.6016,8181745.0
2020-07-22 09:30:00,24.24,24.33,24.03,24.05,7171616.0,21.4336,21.5132,21.2479,21.2656,7171616.0
2020-07-22 10:00:00,24.06,24.12,23.96,24.05,5265481.0,21.2744,21.3275,21.186,21.2656,5265481.0
2020-07-22 10:30:00,24.04,24.31,24.04,24.27,3978022.0,21.2567,21.4955,21.2567,21.4601,3978022.0
2020-07-22 11:00:00,24.26,24.3,24.13,24.14,2474091.0,21.4513,21.4866,21.3363,21.3452,2474091.0
2020-07-22 11:30:00,24.15,24.15,24.02,24.07,2235165.0,21.354,21.354,21.239,21.2833,2235165.0
2020-07-22 12:00:00,24.07,24.09,24.01,24.08,2125031.0,21.2833,21.3009,21.2302,21.2921,2125031.0
2020-07-22 12:30:00,24.07,24.12,24.02,24.04,3312272.0,21.2833,21.3275,21.239,21.2567,3312272.0
2020-07-22 13:00:00,24.04,24.06,23.98,24.01,2247700.0,21.2567,21.2744,21.2037,21.2302,2247700.0
2020-07-22 13:30:00,24.02,24.03,23.97,23.98,2088956.0,21.239,21.2479,21.1948,21.2037,2088956.0
2020-07-22 14:00:00,23.98,24.03,23.97,24.01,2005136.0,21.2037,21.2479,21.1948,21.2302,2005136.0
2020-07-22 14:30:00,24.01,24.17,23.98,24.14,4253156.0,21.2302,21.3717,21.2037,21.3452,4253156.0
2020-07-22 15:00:00,24.14,24.19,24.11,24.17,2990100.0,21.3452,21.3894,21.3186,21.3717,2990100.0
2020-07-22 15:30:00,24.17,24.32,24.15,24.31,6836360.0,21.3717,21.5043,21.354,21.4955,6836360.0
2020-07-23 09:30:00,24.52,24.57,24.11,24.21,8337015.0,21.6812,21.7254,21.3186,21.4071,8337015.0
2020-07-23 10:00:00,24.21,24.31,24.16,24.19,4789428.0,21.4071,21.4955,21.3628,21.3894,4789428.0
2020-07-23 10:30:00,24.19,24.3,24.14,24.23,3810507.0,21.3894,21.4866,21.3452,21.4247,3810507.0
2020-07-23 11:00:00,24.23,24.28,24.2,24.27,2859297.0,21.4247,21.4689,21.3982,21.4601,2859297.0
2020-07-23 11:30:00,24.27,24.35,24.22,24.32,2682721.0,21.4601,21.5308,21.4159,21.5043,2682721.0
2020-07-23 12:00:00,24.32,24.48,24.31,24.45,2502625.0,21.5043,21.6458,21.4955,21.6193,2502625.0
2020-07-23 12:30:00,24.45,24.64,24.45,24.48,3807891.0,21.6193,21.7873,21.6193,21.6458,3807891.0
2020-07-23 13:00:00,24.49,24.56,24.46,24.56,1564047.0,21.6546,21.7165,21.6281,21.7165,1564047.0
2020-07-23 13:30:00,24.55,24.57,24.41,24.42,2966030.0,21.7077,21.7254,21.5839,21.5927,2966030.0
2020-07-23 14:00:00,24.42,24.46,24.28,24.3,3533846.0,21.5927,21.6281,21.4689,21.4866,3533846.0
2020-07-23 14:30:00,24.3,24.42,24.26,24.42,2583090.0,21.4866,21.5927,21.4513,21.5927,2583090.0
2020-07-23 15:00:00,24.42,24.47,24.38,24.44,2468999.0,21.5927,21.637,21.5574,21.6104,2468999.0
2020-07-23 15:30:00,24.44,24.54,24.36,24.54,7721643.0,21.6104,21.6988,21.5397,21.6988,7721643.0
2020-07-24 09:30:00,24.56,24.83,24.54,24.61,9066215.0,21.7165,21.9553,21.6988,21.7607,9066215.0
2020-07-24 10:00:00,24.61,24.68,24.38,24.44,6130496.0,21.7607,21.8226,21.5574,21.6104,6130496.0
2020-07-24 10:30:00,24.43,24.46,24.32,24.36,3914319.0,21.6016,21.6281,21.5043,21.5397,3914319.0
2020-07-24 11:00:00,24.37,24.44,24.31,24.33,2830733.0,21.5485,21.6104,21.4955,21.5132,2830733.0
2020-07-24 11:30:00,24.34,24.4,24.31,24.34,2451614.0,21.522,21.5751,21.4955,21.522,2451614.0
2020-07-24 12:00:00,24.34,24.46,24.32,24.42,2491635.0,21.522,21.6281,21.5043,21.5927,2491635.0
2020-07-24 12:30:00,24.42,24.45,24.36,24.38,1922879.0,21.5927,21.6193,21.5397,21.5574,1922879.0
2020-07-24 13:00:00,24.39,24.45,24.36,24.43,2445483.0,21.5662,21.6193,21.5397,21.6016,2445483.0
2020-07-24 13:30:00,24.43,24.45,24.36,24.39,2063612.0,21.6016,21.6193,21.5397,21.5662,2063612.0
2020-07-24 14:00:00,24.38,24.43,24.36,24.41,2034474.0,21.5574,21.6016,21.5397,21.5839,2034474.0
2020-07-24 14:30:00,24.42,24.42,24.37,24.39,1899691.0,21.5927,21.5927,21.5485,21.5662,1899691.0
2020-07-24 15:00:00,24.39,24.43,24.33,24.34,2132913.0,21.5662,21.6016,21.5132,21.522,2132913.0
2020-07-24 15:30:00,24.33,24.38,24.27,24.37,6609183.0,21.5132,21.5574,21.4601,21.5485,6609183.0
2020-07-27 09:30:00,24.22,24.27,23.87,24.06,10724026.0,21.4159,21.4601,21.1064,21.2744,10724026.0
2020-07-27 10:00:00,24.07,24.26,23.99,24.25,4763491.0,21.2833,21.4513,21.2125,21.4424,4763491.0
2020-07-27 10:30:00,24.26,24.26,24.09,24.09,2515190.0,21.4513,21.4513,21.3009,21.3009,2515190.0
2020-07-27 11:00:00,24.09,24.14,24.06,24.09,2201640.0,21.3009,21.3452,21.2744,21.3009,2201640.0
2020-07-27 11:30:00,24.09,24.11,24.03,24.05,2876773.0,21.3009,21.3186,21.2479,21.2656,2876773.0
2020-07-27 12:00:00,24.05,24.17,24.03,24.17,3008364.0,21.2656,21.3717,21.2479,21.3717,3008364.0
2020-07-27 12:30:00,24.17,24.17,24.08,24.08,1447286.0,21.3717,21.3717,21.2921,21.2921,1447286.0
2020-07-27 13:00:00,24.09,24.11,24.02,24.03,1299088.0,21.3009,21.3186,21.239,21.2479,1299088.0
2020-07-27 13:30:00,24.03,24.06,24.01,24.02,1639379.0,21.2479,21.2744,21.2302,21.239,1639379.0
2020-07-27 14:00:00,24.02,24.02,23.95,23.98,2545944.0,21.239,21.239,21.1772,21.2037,2545944.0
2020-07-27 14:30:00,23.99,24.02,23.95,23.96,2459448.0,21.2125,21.239,21.1772,21.186,2459448.0
2020-07-27 15:00:00,23.96,24.07,23.95,24.05,2201593.0,21.186,21.2833,21.1772,21.2656,2201593.0
2020-07-27 15:30:00,24.05,24.14,24.05,24.14,4802712.0,21.2656,21.3452,21.2656,21.3452,4802712.0
2020-07-28 09:30:00,24.13,24.34,24.07,24.19,6007393.0,21.3363,21.522,21.2833,21.3894,6007393.0
2020-07-28 10:00:00,24.19,24.33,24.14,24.17,3907728.0,21.3894,21.5132,21.3452,21.3717,3907728.0
2020-07-28 10:30:00,24.17,24.2,24.09,24.16,3131622.0,21.3717,21.3982,21.3009,21.3628,3131622.0
2020-07-28 11:00:00,24.17,24.29,24.12,24.26,2414491.0,21.3717,21.4778,21.3275,21.4513,2414491.0
2020-07-28 11:30:00,24.26,24.28,24.21,24.27,2011184.0,21.4513,21.4689,21.4071,21.4601,2011184.0
2020-07-28 12:00:00,24.26,24.3,24.2,24.23,2679564.0,21.4513,21.4866,21.3982,21.4247,2679564.0
2020-07-28 12:30:00,24.23,24.29,24.2,24.28,1533797.0,21.4247,21.4778,21.3982,21.4689,1533797.0
2020-07-28 13:00:00,24.29,24.32,24.26,24.28,1660872.0,21.4778,21.5043,21.4513,21.4689,1660872.0
2020-07-28 13:30:00,24.29,24.36,24.26,24.36,1625470.0,21.4778,21.5397,21.4513,21.5397,1625470.0
2020-07-28 14:00:00,24.36,24.49,24.35,24.41,3172802.0,21.5397,21.6546,21.5308,21.5839,3172802.0
2020-07-28 14:30:00,24.41,24.56,24.4,24.52,3659041.0,21.5839,21.7165,21.5751,21.6812,3659041.0
2020-07-28 15:00:00,24.52,24.55,24.41,24.42,2719467.0,21.6812,21.7077,21.5839,21.5927,2719467.0
2020-07-28 15:30:00,24.42,24.46,24.33,24.37,6411586.0,21.5927,21.6281,21.5132,21.5485,6411586.0
2020-07-29 09:30:00,24.38,24.48,24.23,24.3,7195727.0,21.5574,21.6458,21.4247,21.4866,7195727.0
2020-07-29 10:00:00,24.3,24.31,24.19,24.23,5058224.0,21.4866,21.4955,21.3894,21.4247,5058224.0
2020-07-29 10:30:00,24.23,24.28,24.2,24.28,2306468.0,21.4247,21.4689,21.3982,21.4689,2306468.0
2020-07-29 11:00:00,24.28,24.45,24.27,24.45,3983117.0,21.4689,21.6193,21.4601,21.6193,3983117.0
2020-07-29 11:30:00,24.45,24.61,24.44,24.61,3764649.0,21.6193,21.7607,21.6104,21.7607,3764649.0
2020-07-29 12:00:00,24.6,24.89,24.59,24.88,6749173.0,21.7519,22.0083,21.7431,21.9995,6749173.0
2020-07-29 12:30:00,24.88,24.99,24.84,24.93,4117729.0,21.9995,22.0967,21.9641,22.0437,4117729.0
2020-07-29 13:00:00,24.94,25.2,24.92,25.14,5366952.0,22.0525,22.2824,22.0349,22.2294,5366952.0
2020-07-29 13:30:00,25.14,25.18,25.01,25.09,3495304.0,22.2294,22.2647,22.1144,22.1852,3495304.0
2020-07-29 14:00:00,25.09,25.15,25.02,25.04,4179687.0,22.1852,22.2382,22.1233,22.141,4179687.0
2020-07-29 14:30:00,25.04,25.26,25.03,25.19,5548797.0,22.141,22.3355,22.1321,22.2736,5548797.0
2020-07-29 15:00:00,25.19,25.29,25.12,25.24,4665320.0,22.2736,22.362,22.2117,22.3178,4665320.0
2020-07-29 15:30:00,25.24,25.28,25.18,25.27,7863824.0,22.3178,22.3532,22.2647,22.3443,7863824.0
2020-07-30 09:30:00,24.72,24.74,24.39,24.42,11761216.0,21.858,21.8757,21.5662,21.5927,11761216.0
2020-07-30 10:00:00,24.41,24.72,24.34,24.56,6975395.0,21.5839,21.858,21.522,21.7165,6975395.0
2020-07-30 10:30:00,24.55,24.64,24.5,24.61,4995870.0,21.7077,21.7873,21.6635,21.7607,4995870.0
2020-07-30 11:00:00,24.6,24.8,24.58,24.67,4756794.0,21.7519,21.9287,21.7342,21.8138,4756794.0
2020-07-30 11:30:00,24.67,24.74,24.63,24.66,2900948.0,21.8138,21.8757,21.7784,21.805,2900948.0
2020-07-30 12:00:00,24.66,24.73,24.59,24.69,2886324.0,21.805,21.8668,21.7431,21.8315,2886324.0
2020-07-30 12:30:00,24.69,24.87,24.69,24.86,2719950.0,21.8315,21.9906,21.8315,21.9818,2719950.0
2020-07-30 13:00:00,24.86,24.95,24.77,24.79,2722689.0,21.9818,22.0614,21.9022,21.9199,2722689.0
2020-07-30 13:30:00,24.79,24.81,24.75,24.78,1873564.0,21.9199,21.9376,21.8845,21.9111,1873564.0
2020-07-30 14:00:00,24.78,24.87,24.75,24.8,2176539.0,21.9111,21.9906,21.8845,21.9287,2176539.0
2020-07-30 14:30:00,24.8,24.86,24.79,24.82,2086294.0,21.9287,21.9818,21.9199,21.9464,2086294.0
2020-07-30 15:00:00,24.82,24.86,24.77,24.81,2603814.0,21.9464,21.9818,21.9022,21.9376,2603814.0
2020-07-30 15:30:00,24.82,24.84,24.76,24.84,5986356.0,21.9464,21.9641,21.8934,21.9641,5986356.0
2020-07-31 09:30:00,24.93,24.95,24.63,24.76,9280230.0,22.0437,22.0614,21.7784,21.8934,9280230.0
2020-07-31 10:00:00,24.77,24.8,24.49,24.55,4685746.0,21.9022,21.9287,21.6546,21.7077,4685746.0
2020-07-31 10:30:00,24.55,24.6,24.46,24.52,4838555.0,21.7077,21.7519,21.6281,21.6812,4838555.0
2020-07-31 11:00:00,24.53,24.66,24.46,24.64,4352231.0,21.69,21.805,21.6281,21.7873,4352231.0
2020-07-31 11:30:00,24.64,24.65,24.49,24.54,3262135.0,21.7873,21.7961,21.6546,21.6988,3262135.0
2020-07-31 12:00:00,24.54,24.72,24.51,24.71,3993116.0,21.6988,21.858,21.6723,21.8492,3993116.0
2020-07-31 12:30:00,24.72,24.72,24.55,24.56,3305613.0,21.858,21.858,21.7077,21.7165,3305613.0
2020-07-31 13:00:00,24.57,24.65,24.54,24.64,2148197.0,21.7254,21.7961,21.6988,21.7873,2148197.0
2020-07-31 13:30:00,24.63,24.75,24.63,24.75,2170256.0,21.7784,21.8845,21.7784,21.8845,2170256.0
2020-07-31 14:00:00,24.75,24.78,24.68,24.73,2239997.0,21.8845,21.9111,21.8226,21.8668,2239997.0
2020-07-31 14:30:00,24.73,24.8,24.7,24.76,2624020.0,21.8668,21.9287,21.8403,21.8934,2624020.0
2020-07-31 15:00:00,24.75,24.8,24.68,24.71,2710917.0,21.8845,21.9287,21.8226,21.8492,2710917.0
2020-07-31 15:30:00,24.71,24.88,24.67,24.88,7974367.0,21.8492,21.9995,21.8138,21.9995,7974367.0
2020-08-03 09:30:00,25.03,25.06,24.69,25.01,9302374.0,22.1321,22.1586,21.8315,22.1144,9302374.0
2020-08-03 10:00:00,25.01,25.31,25.0,25.13,8118054.0,22.1144,22.3797,22.1056,22.2205,8118054.0
2020-08-03 10:30:00,25.12,25.19,24.97,25.03,4071825.0,22.2117,22.2736,22.0791,22.1321,4071825.0
2020-08-03 11:00:00,25.03,25.08,24.94,25.05,3225976.0,22.1321,22.1763,22.0525,22.1498,3225976.0
2020-08-03 11:30:00,25.06,25.17,25.03,25.06,2042223.0,22.1586,22.2559,22.1321,22.1586,2042223.0
2020-08-03 12:00:00,25.07,25.11,25.01,25.02,1437586.0,22.1675,22.2029,22.1144,22.1233,1437586.0
2020-08-03 12:30:00,25.02,25.1,25.01,25.03,1568040.0,22.1233,22.194,22.1144,22.1321,1568040.0
2020-08-03 13:00:00,25.04,25.11,24.98,25.09,2692870.0,22.141,22.2029,22.0879,22.1852,2692870.0
2020-08-03 13:30:00,25.1,25.18,25.09,25.12,2129724.0,22.194,22.2647,22.1852,22.2117,2129724.0
2020-08-03 14:00:00,25.13,25.14,25.05,25.07,1311661.0,22.2205,22.2294,22.1498,22.1675,1311661.0
2020-08-03 14:30:00,25.07,25.09,25.02,25.06,1463130.0,22.1675,22.1852,22.1233,22.1586,1463130.0
2020-08-03 15:00:00,25.06,25.07,25.0,25.01,1883993.0,22.1586,22.1675,22.1056,22.1144,1883993.0
2020-08-03 15:30:00,25.01,25.03,24.92,24.99,7417349.0,22.1144,22.1321,22.0349,22.0967,7417349.0
2020-08-04 09:30:00,24.97,25.06,24.86,24.98,6371850.0,22.0791,22.1586,21.9818,22.0879,6371850.0
2020-08-04 10:00:00,24.98,25.03,24.92,24.96,4438863.0,22.0879,22.1321,22.0349,22.0702,4438863.0
2020-08-04 10:30:00,24.96,25.01,24.9,24.98,2875326.0,22.0702,22.1144,22.0172,22.0879,2875326.0
2020-08-04 11:00:00,24.98,25.0,24.93,24.96,2512995.0,22.0879,22.1056,22.0437,22.0702,2512995.0
2020-08-04 11:30:00,24.96,25.01,24.94,24.98,1654744.0,22.0702,22.1144,22.0525,22.0879,1654744.0
2020-08-04 12:00:00,24.98,24.99,24.94,24.95,1612811.0,22.0879,22.0967,22.0525,22.0614,1612811.0
2020-08-04 12:30:00,24.95,25.03,24.94,25.0,2608752.0,22.0614,22.1321,22.0525,22.1056,2608752.0
2020-08-04 13:00:00,25.01,25.06,24.97,25.03,1620079.0,22.1144,22.1586,22.0791,22.1321,1620079.0
2020-08-04 13:30:00,25.03,25.05,24.99,25.0,1410798.0,22.1321,22.1498,22.0967,22.1056,1410798.0
2020-08-04 14:00:00,25.0,25.02,24.93,24.96,1733211.0,22.1056,22.1233,22.0437,22.0702,1733211.0
2020-08-04 14:30:00,24.96,24.99,24.92,24.99,1777620.0,22.0702,22.0967,22.0349,22.0967,1777620.0
2020-08-04 15:00:00,24.99,25.0,24.94,24.95,1519979.0,22.0967,22.1056,22.0525,22.0614,1519979.0
2020-08-04 15:30:00,24.95,25.02,24.94,25.01,4375684.0,22.0614,22.1233,22.0525,22.1144,4375684.0
2020-08-05 09:30:00,25.32,25.59,25.3,25.43,8947974.0,22.3885,22.6273,22.3709,22.4858,8947974.0
2020-08-05 10:00:00,25.43,25.59,25.38,25.39,4672608.0,22.4858,22.6273,22.4416,22.4504,4672608.0
2020-08-05 10:30:00,25.39,25.48,25.34,25.39,3852341.0,22.4504,22.53,22.4062,22.4504,3852341.0
2020-08-05 11:00:00,25.4,25.47,25.37,25.42,2631941.0,22.4593,22.5212,22.4328,22.477,2631941.0
2020-08-05 11:30:00,25.42,25.46,25.37,25.4,2493715.0,22.477,22.5123,22.4328,22.4593,2493715.0
2020-08-05 12:00:00,25.39,25.47,25.35,25.36,3891794.0,22.4504,22.5212,22.4151,22.4239,3891794.0
2020-08-05 12:30:00,25.36,25.37,25.28,25.3,2479545.0,22.4239,22.4328,22.3532,22.3709,2479545.0
2020-08-05 13:00:00,25.3,25.41,25.25,25.4,4011974.0,22.3709,22.4681,22.3266,22.4593,4011974.0
2020-08-05 13:30:00,25.41,25.42,25.33,25.36,1746867.0,22.4681,22.477,22.3974,22.4239,1746867.0
2020-08-05 14:00:00,25.35,25.43,25.34,25.41,1574535.0,22.4151,22.4858,22.4062,22.4681,1574535.0
2020-08-05 14:30:00,25.4,25.44,25.39,25.39,1607135.0,22.4593,22.4946,22.4504,22.4504,1607135.0
2020-08-05 15:00:00,25.39,25.45,25.38,25.44,2530162.0,22.4504,22.5035,22.4416,22.4946,2530162.0
2020-08-05 15:30:00,25.44,25.46,25.36,25.39,4609325.0,22.4946,22.5123,22.4239,22.4504,4609325.0
2020-08-06 09:30:00,25.45,25.6,25.28,25.55,8813052.0,22.5035,22.6361,22.3532,22.5919,8813052.0
2020-08-06 10:00:00,25.55,25.65,25.5,25.63,4475559.0,22.5919,22.6803,22.5477,22.6626,4475559.0
2020-08-06 10:30:00,25.63,25.67,25.45,25.49,3976881.0,22.6626,22.698,22.5035,22.5389,3976881.0
2020-08-06 11:00:00,25.49,25.54,25.43,25.46,3146449.0,22.5389,22.5831,22.4858,22.5123,3146449.0
2020-08-06 11:30:00,25.45,25.49,25.4,25.48,1927503.0,22.5035,22.5389,22.4593,22.53,1927503.0
2020-08-06 12:00:00,25.48,25.49,25.39,25.41,2122629.0,22.53,22.5389,22.4504,22.4681,2122629.0
2020-08-06 12:30:00,25.4,25.41,25.32,25.35,1610793.0,22.4593,22.4681,22.3885,22.4151,1610793.0
2020-08-06 13:00:00,25.34,25.42,25.34,25.4,1396756.0,22.4062,22.477,22.4062,22.4593,1396756.0
2020-08-06 13:30:00,25.4,25.42,25.36,25.39,1187305.0,22.4593,22.477,22.4239,22.4504,1187305.0
2020-08-06 14:00:00,25.4,25.45,25.38,25.45,1555787.0,22.4593,22.5035,22.4416,22.5035,1555787.0
2020-08-06 14:30:00,25.45,25.47,25.42,25.43,1355586.0,22.5035,22.5212,22.477,22.4858,1355586.0
2020-08-06 15:00:00,25.44,25.45,25.4,25.43,1501044.0,22.4946,22.5035,22.4593,22.4858,1501044.0
2020-08-06 15:30:00,25.43,25.47,25.35,25.47,5078939.0,22.4858,22.5212,22.4151,22.5212,5078939.0
2020-08-07 09:30:00,25.34,25.42,25.26,25.41,5182780.0,22.4062,22.477,22.3355,22.4681,5182780.0
2020-08-07 10:00:00,25.41,25.49,25.35,25.43,2875742.0,22.4681,22.5389,22.4151,22.4858,2875742.0
2020-08-07 10:30:00,25.43,25.51,25.39,25.4,2653167.0,22.4858,22.5565,22.4504,22.4593,2653167.0
2020-08-07 11:00:00,25.41,25.47,25.39,25.4,2169083.0,22.4681,22.5212,22.4504,22.4593,2169083.0
2020-08-07 11:30:00,25.41,25.46,25.39,25.42,1868411.0,22.4681,22.5123,22.4504,22.477,1868411.0
2020-08-07 12:00:00,25.43,25.68,25.4,25.68,3737003.0,22.4858,22.7069,22.4593,22.7069,3737003.0
2020-08-07 12:30:00,25.68,25.83,25.62,25.81,5816996.0,22.7069,22.8395,22.6538,22.8218,5816996.0
2020-08-07 13:00:00,25.8,26.03,25.71,26.02,5649547.0,22.813,23.0163,22.7334,23.0075,5649547.0
2020-08-07 13:30:00,26.02,26.2,25.97,26.08,6246859.0,23.0075,23.1667,22.9633,23.0605,6246859.0
2020-08-07 14:00:00,26.09,26.12,25.95,26.05,3274820.0,23.0694,23.0959,22.9456,23.034,3274820.0
2020-08-07 14:30:00,26.05,26.08,25.96,26.02,2621595.0,23.034,23.0605,22.9544,23.0075,2621595.0
2020-08-07 15:00:00,26.02,26.11,25.98,26.0,3408175.0,23.0075,23.0871,22.9721,22.9898,3408175.0
2020-08-07 15:30:00,26.0,26.16,25.92,26.11,8198464.0,22.9898,23.1313,22.9191,23.0871,8198464.0
2020-08-10 09:30:00,26.31,26.69,26.21,26.68,10179325.0,23.2639,23.5999,23.1755,23.5911,10179325.0
2020-08-10 10:00:00,26.68,26.81,26.63,26.7,7551936.0,23.5911,23.706,23.5469,23.6088,7551936.0
2020-08-10 10:30:00,26.7,26.8,26.47,26.48,6154384.0,23.6088,23.6972,23.4054,23.4142,6154384.0
2020-08-10 11:00:00,26.48,26.68,26.45,26.62,3847033.0,23.4142,23.5911,23.3877,23.538,3847033.0
2020-08-10 11:30:00,26.61,26.72,26.59,26.68,2603544.0,23.5292,23.6265,23.5115,23.5911,2603544.0
2020-08-10 12:00:00,26.68,26.69,26.5,26.55,1955819.0,23.5911,23.5999,23.4319,23.4761,1955819.0
2020-08-10 12:30:00,26.54,26.55,26.35,26.44,3163266.0,23.4673,23.4761,23.2993,23.3789,3163266.0
2020-08-10 13:00:00,26.44,26.49,26.33,26.35,2278677.0,23.3789,23.4231,23.2816,23.2993,2278677.0
2020-08-10 13:30:00,26.34,26.62,26.34,26.58,3312741.0,23.2904,23.538,23.2904,23.5027,3312741.0
2020-08-10 14:00:00,26.58,26.62,26.55,26.6,2354037.0,23.5027,23.538,23.4761,23.5203,2354037.0
2020-08-10 14:30:00,26.6,26.6,26.48,26.5,1852657.0,23.5203,23.5203,23.4142,23.4319,1852657.0
2020-08-10 15:00:00,26.51,26.58,26.45,26.55,3179702.0,23.4408,23.5027,23.3877,23.4761,3179702.0
2020-08-10 15:30:00,26.54,26.61,26.5,26.57,6954724.0,23.4673,23.5292,23.4319,23.4938,6954724.0
2020-08-11 09:30:00,27.29,27.51,27.24,27.29,15591858.0,24.1305,24.325,24.0862,24.1305,15591858.0
2020-08-11 10:00:00,27.29,27.68,27.25,27.63,10819825.0,24.1305,24.4753,24.0951,24.4311,10819825.0
2020-08-11 10:30:00,27.62,27.75,27.49,27.5,6049888.0,24.4223,24.5372,24.3073,24.3161,6049888.0
2020-08-11 11:00:00,27.51,27.53,27.27,27.3,4598927.0,24.325,24.3427,24.1128,24.1393,4598927.0
2020-08-11 11:30:00,27.29,27.38,27.2,27.27,4191932.0,24.1305,24.21,24.0509,24.1128,4191932.0
2020-08-11 12:00:00,27.27,27.38,27.21,27.34,3692145.0,24.1128,24.21,24.0597,24.1747,3692145.0
2020-08-11 12:30:00,27.34,27.41,27.28,27.4,2701495.0,24.1747,24.2366,24.1216,24.2277,2701495.0
2020-08-11 13:00:00,27.4,27.49,27.36,27.46,2171087.0,24.2277,24.3073,24.1924,24.2808,2171087.0
2020-08-11 13:30:00,27.46,27.5,27.4,27.42,2366383.0,24.2808,24.3161,24.2277,24.2454,2366383.0
2020-08-11 14:00:00,27.42,27.48,27.31,27.34,2639697.0,24.2454,24.2985,24.1481,24.1747,2639697.0
2020-08-11 14:30:00,27.34,27.38,27.23,27.36,3784775.0,24.1747,24.21,24.0774,24.1924,3784775.0
2020-08-11 15:00:00,27.36,27.36,26.96,27.14,5732985.0,24.1924,24.1924,23.8387,23.9978,5732985.0
2020-08-11 15:30:00,27.13,27.17,26.78,26.92,9330391.0,23.989,24.0244,23.6795,23.8033,9330391.0
2020-08-12 09:30:00,27.48,27.57,27.18,27.19,11061818.0,24.2985,24.378,24.0332,24.042,11061818.0
2020-08-12 10:00:00,27.19,27.35,27.07,27.12,4766047.0,24.042,24.1835,23.9359,23.9801,4766047.0
2020-08-12 10:30:00,27.12,27.17,26.92,26.95,4730343.0,23.9801,24.0244,23.8033,23.8298,4730343.0
2020-08-12 11:00:00,26.96,27.09,26.82,26.88,4164426.0,23.8387,23.9536,23.7149,23.7679,4164426.0
2020-08-12 11:30:00,26.89,26.99,26.73,26.78,2976523.0,23.7768,23.8652,23.6353,23.6795,2976523.0
2020-08-12 12:00:00,26.78,26.85,26.7,26.7,2074961.0,23.6795,23.7414,23.6088,23.6088,2074961.0
2020-08-12 12:30:00,26.71,26.79,26.56,26.57,2180728.0,23.6176,23.6883,23.485,23.4938,2180728.0
2020-08-12 13:00:00,26.57,26.59,26.41,26.57,3557155.0,23.4938,23.5115,23.3523,23.4938,3557155.0
2020-08-12 13:30:00,26.57,26.67,26.53,26.67,2165606.0,23.4938,23.5822,23.4585,23.5822,2165606.0
2020-08-12 14:00:00,26.66,26.72,26.56,26.7,2245465.0,23.5734,23.6265,23.485,23.6088,2245465.0
2020-08-12 14:30:00,26.7,26.86,26.69,26.85,2241995.0,23.6088,23.7502,23.5999,23.7414,2241995.0
2020-08-12 15:00:00,26.85,26.87,26.72,26.72,5038147.0,23.7414,23.7591,23.6265,23.6265,5038147.0
2020-08-12 15:30:00,26.72,26.78,26.62,26.73,8846046.0,23.6265,23.6795,23.538,23.6353,8846046.0
2020-08-13 09:30:00,26.49,26.67,26.16,26.53,9563210.0,23.4231,23.5822,23.1313,23.4585,9563210.0
2020-08-13 10:00:00,26.54,26.63,26.29,26.32,6990348.0,23.4673,23.5469,23.2462,23.2728,6990348.0
2020-08-13 10:30:00,26.32,26.4,26.23,26.32,3539298.0,23.2728,23.3435,23.1932,23.2728,3539298.0
2020-08-13 11:00:00,26.31,26.36,26.22,26.24,2656746.0,23.2639,23.3081,23.1843,23.202,2656746.0
2020-08-13 11:30:00,26.24,26.27,26.14,26.23,3390736.0,23.202,23.2286,23.1136,23.1932,3390736.0
2020-08-13 12:00:00,26.23,26.31,26.2,26.26,1883780.0,23.1932,23.2639,23.1667,23.2197,1883780.0
2020-08-13 12:30:00,26.26,26.27,26.2,26.21,1385969.0,23.2197,23.2286,23.1667,23.1755,1385969.0
2020-08-13 13:00:00,26.21,26.4,26.2,26.39,2951720.0,23.1755,23.3435,23.1667,23.3347,2951720.0
2020-08-13 13:30:00,26.39,26.4,26.24,26.27,3472917.0,23.3347,23.3435,23.202,23.2286,3472917.0
2020-08-13 14:00:00,26.28,26.35,26.22,26.25,2690651.0,23.2374,23.2993,23.1843,23.2109,2690651.0
2020-08-13 14:30:00,26.26,26.31,26.18,26.21,2675449.0,23.2197,23.2639,23.149,23.1755,2675449.0
2020-08-13 15:00:00,26.21,26.39,26.18,26.34,2833180.0,23.1755,23.3347,23.149,23.2904,2833180.0
2020-08-13 15:30:00,26.34,26.37,26.25,26.35,6997624.0,23.2904,23.317,23.2109,23.2993,6997624.0
2020-08-14 09:30:00,26.06,26.29,25.92,26.13,5993567.0,23.0429,23.2462,22.9191,23.1048,5993567.0
2020-08-14 10:00:00,26.13,26.45,26.12,26.44,5143543.0,23.1048,23.3877,23.0959,23.3789,5143543.0
2020-08-14 10:30:00,26.43,26.54,26.38,26.52,5487673.0,23.37,23.4673,23.3258,23.4496,5487673.0
2020-08-14 11:00:00,26.52,26.59,26.45,26.49,3265806.0,23.4496,23.5115,23.3877,23.4231,3265806.0
2020-08-14 11:30:00,26.49,26.57,26.43,26.57,3091233.0,23.4231,23.4938,23.37,23.4938,3091233.0
2020-08-14 12:00:00,26.57,26.61,26.48,26.57,3565029.0,23.4938,23.5292,23.4142,23.4938,3565029.0
2020-08-14 12:30:00,26.57,26.57,26.5,26.53,3306387.0,23.4938,23.4938,23.4319,23.4585,3306387.0
2020-08-14 13:00:00,26.53,26.58,26.51,26.54,1976031.0,23.4585,23.5027,23.4408,23.4673,1976031.0
2020-08-14 13:30:00,26.55,26.67,26.53,26.6,2556035.0,23.4761,23.5822,23.4585,23.5203,2556035.0
2020-08-14 14:00:00,26.61,26.61,26.5,26.51,1993668.0,23.5292,23.5292,23.4319,23.4408,1993668.0
2020-08-14 14:30:00,26.51,26.51,26.39,26.4,1937924.0,23.4408,23.4408,23.3347,23.3435,1937924.0
2020-08-14 15:00:00,26.39,26.42,26.33,26.39,2384051.0,23.3347,23.3612,23.2816,23.3347,2384051.0
2020-08-14 15:30:00,26.39,26.48,26.34,26.47,4899352.0,23.3347,23.4142,23.2904,23.4054,4899352.0
2020-08-17 09:30:00,26.35,26.41,25.92,25.98,8436026.0,23.2993,23.3523,22.9191,22.9721,8436026.0
2020-08-17 10:00:00,25.98,26.0,25.9,25.92,4712007.0,22.9721,22.9898,22.9014,22.9191,4712007.0
2020-08-17 10:30:00,25.93,26.06,25.85,25.99,4575923.0,22.9279,23.0429,22.8572,22.981,4575923.0
2020-08-17 11:00:00,25.99,26.0,25.88,25.93,3135297.0,22.981,22.9898,22.8837,22.9279,3135297.0
2020-08-17 11:30:00,25.93,25.97,25.86,25.95,2147972.0,22.9279,22.9633,22.866,22.9456,2147972.0
2020-08-17 12:00:00,25.95,26.01,25.94,26.01,2207349.0,22.9456,22.9987,22.9368,22.9987,2207349.0
2020-08-17 12:30:00,26.01,26.02,25.93,25.94,2243829.0,22.9987,23.0075,22.9279,22.9368,2243829.0
2020-08-17 13:00:00,25.93,25.94,25.9,25.91,1294585.0,22.9279,22.9368,22.9014,22.9102,1294585.0
2020-08-17 13:30:00,25.91,25.96,25.88,25.94,1816298.0,22.9102,22.9544,22.8837,22.9368,1816298.0
2020-08-17 14:00:00,25.95,25.99,25.88,25.98,2684228.0,22.9456,22.981,22.8837,22.9721,2684228.0
2020-08-17 14:30:00,25.98,26.0,25.95,25.96,1582481.0,22.9721,22.9898,22.9456,22.9544,1582481.0
2020-08-17 15:00:00,25.96,25.97,25.89,25.9,2042332.0,22.9544,22.9633,22.8925,22.9014,2042332.0
2020-08-17 15:30:00,25.91,25.96,25.84,25.91,7352214.0,22.9102,22.9544,22.8483,22.9102,7352214.0
2020-08-18 09:30:00,25.86,25.99,25.6,25.71,7240506.0,22.866,22.981,22.6361,22.7334,7240506.0
2020-08-18 10:00:00,25.71,25.72,25.5,25.53,5353629.0,22.7334,22.7422,22.5477,22.5742,5353629.0
2020-08-18 10:30:00,25.54,25.58,25.46,25.57,3307393.0,22.5831,22.6184,22.5123,22.6096,3307393.0
2020-08-18 11:00:00,25.57,25.71,25.51,25.69,2911418.0,22.6096,22.7334,22.5565,22.7157,2911418.0
2020-08-18 11:30:00,25.7,25.73,25.64,25.68,2019764.0,22.7245,22.7511,22.6715,22.7069,2019764.0
2020-08-18 12:00:00,25.68,25.72,25.59,25.62,1714960.0,22.7069,22.7422,22.6273,22.6538,1714960.0
2020-08-18 12:30:00,25.63,25.64,25.5,25.51,1976842.0,22.6626,22.6715,22.5477,22.5565,1976842.0
2020-08-18 13:00:00,25.51,25.53,25.46,25.48,2120420.0,22.5565,22.5742,22.5123,22.53,2120420.0
2020-08-18 13:30:00,25.48,25.57,25.47,25.54,1979111.0,22.53,22.6096,22.5212,22.5831,1979111.0
2020-08-18 14:00:00,25.54,25.55,25.5,25.55,1390304.0,22.5831,22.5919,22.5477,22.5919,1390304.0
2020-08-18 14:30:00,25.55,25.55,25.51,25.54,1972255.0,22.5919,22.5919,22.5565,22.5831,1972255.0
2020-08-18 15:00:00,25.54,25.55,25.5,25.54,2109020.0,22.5831,22.5919,22.5477,22.5831,2109020.0
2020-08-18 15:30:00,25.55,25.57,25.5,25.53,5544627.0,22.5919,22.6096,22.5477,22.5742,5544627.0
2020-08-19 09:30:00,25.66,26.08,25.54,25.92,9045569.0,22.6892,23.0605,22.5831,22.9191,9045569.0
2020-08-19 10:00:00,25.93,25.98,25.66,25.75,5107481.0,22.9279,22.9721,22.6892,22.7688,5107481.0
2020-08-19 10:30:00,25.75,25.81,25.67,25.74,3105493.0,22.7688,22.8218,22.698,22.7599,3105493.0
2020-08-19 11:00:00,25.74,25.74,25.62,25.7,3065402.0,22.7599,22.7599,22.6538,22.7245,3065402.0
2020-08-19 11:30:00,25.7,25.74,25.61,25.64,2817647.0,22.7245,22.7599,22.645,22.6715,2817647.0
2020-08-19 12:00:00,25.64,25.65,25.56,25.59,3243705.0,22.6715,22.6803,22.6008,22.6273,3243705.0
2020-08-19 12:30:00,25.59,25.6,25.43,25.5,3509147.0,22.6273,22.6361,22.4858,22.5477,3509147.0
2020-08-19 13:00:00,25.5,25.56,25.45,25.46,2747614.0,22.5477,22.6008,22.5035,22.5123,2747614.0
2020-08-19 13:30:00,25.46,25.48,25.4,25.46,3093557.0,22.5123,22.53,22.4593,22.5123,3093557.0
2020-08-19 14:00:00,25.46,25.72,25.43,25.68,4105737.0,22.5123,22.7422,22.4858,22.7069,4105737.0
2020-08-19 14:30:00,25.68,25.7,25.6,25.68,2676185.0,22.7069,22.7245,22.6361,22.7069,2676185.0
2020-08-19 15:00:00,25.69,25.75,25.57,25.6,3266463.0,22.7157,22.7688,22.6096,22.6361,3266463.0
2020-08-19 15:30:00,25.6,25.62,25.39,25.5,6821497.0,22.6361,22.6538,22.4504,22.5477,6821497.0
2020-08-20 09:30:00,25.16,25.3,25.02,25.15,7208123.0,22.2471,22.3709,22.1233,22.2382,7208123.0
2020-08-20 10:00:00,25.14,25.33,25.11,25.18,3699616.0,22.2294,22.3974,22.2029,22.2647,3699616.0
2020-08-20 10:30:00,25.17,25.19,25.02,25.04,4996776.0,22.2559,22.2736,22.1233,22.141,4996776.0
2020-08-20 11:00:00,25.04,25.12,25.03,25.09,3293420.0,22.141,22.2117,22.1321,22.1852,3293420.0
2020-08-20 11:30:00,25.09,25.2,25.06,25.18,2844387.0,22.1852,22.2824,22.1586,22.2647,2844387.0
2020-08-20 12:00:00,25.19,25.22,25.16,25.2,1621931.0,22.2736,22.3001,22.2471,22.2824,1621931.0
2020-08-20 12:30:00,25.19,25.25,25.18,25.21,1695613.0,22.2736,22.3266,22.2647,22.2913,1695613.0
2020-08-20 13:00:00,25.21,25.27,25.2,25.22,1531461.0,22.2913,22.3443,22.2824,22.3001,1531461.0
2020-08-20 13:30:00,25.21,25.31,25.15,25.16,2181217.0,22.2913,22.3797,22.2382,22.2471,2181217.0
2020-08-20 14:00:00,25.16,25.22,25.12,25.17,1993228.0,22.2471,22.3001,22.2117,22.2559,1993228.0
2020-08-20 14:30:00,25.16,25.19,25.13,25.16,1541310.0,22.2471,22.2736,22.2205,22.2471,1541310.0
2020-08-20 15:00:00,25.16,25.19,25.08,25.11,2906474.0,22.2471,22.2736,22.1763,22.2029,2906474.0
2020-08-20 15:30:00,25.11,25.19,25.08,25.1,5963630.0,22.2029,22.2736,22.1763,22.194,5963630.0
2020-08-21 09:30:00,24.98,25.43,24.97,25.26,9588808.0,22.0879,22.4858,22.0791,22.3355,9588808.0
2020-08-21 10:00:00,25.26,25.31,25.1,25.11,2879126.0,22.3355,22.3797,22.194,22.2029,2879126.0
2020-08-21 10:30:00,25.12,25.13,24.98,25.03,4849196.0,22.2117,22.2205,22.0879,22.1321,4849196.0
2020-08-21 11:00:00,25.02,25.07,24.96,24.98,3562293.0,22.1233,22.1675,22.0702,22.0879,3562293.0
2020-08-21 11:30:00,24.98,25.02,24.93,24.94,2563545.0,22.0879,22.1233,22.0437,22.0525,2563545.0
2020-08-21 12:00:00,24.94,24.98,24.9,24.91,1984580.0,22.0525,22.0879,22.0172,22.026,1984580.0
2020-08-21 12:30:00,24.9,24.94,24.9,24.93,2096259.0,22.0172,22.0525,22.0172,22.0437,2096259.0
2020-08-21 13:00:00,24.93,24.95,24.91,24.94,1762711.0,22.0437,22.0614,22.026,22.0525,1762711.0
2020-08-21 13:30:00,24.94,25.0,24.93,24.96,1435088.0,22.0525,22.1056,22.0437,22.0702,1435088.0
2020-08-21 14:00:00,24.96,24.98,24.94,24.96,1377248.0,22.0702,22.0879,22.0525,22.0702,1377248.0
2020-08-21 14:30:00,24.96,24.99,24.91,24.91,1925856.0,22.0702,22.0967,22.026,22.026,1925856.0
2020-08-21 15:00:00,24.91,24.98,24.91,24.93,2717429.0,22.026,22.0879,22.026,22.0437,2717429.0
2020-08-21 15:30:00,24.94,25.0,24.91,24.99,8122929.0,22.0525,22.1056,22.026,22.0967,8122929.0
2020-08-24 09:30:00,25.24,25.3,25.04,25.23,6469684.0,22.3178,22.3709,22.141,22.309,6469684.0
2020-08-24 10:00:00,25.23,25.44,25.19,25.39,5100295.0,22.309,22.4946,22.2736,22.4504,5100295.0
2020-08-24 10:30:00,25.4,25.65,25.39,25.62,6553340.0,22.4593,22.6803,22.4504,22.6538,6553340.0
2020-08-24 11:00:00,25.62,25.62,25.43,25.56,2708500.0,22.6538,22.6538,22.4858,22.6008,2708500.0
2020-08-24 11:30:00,25.55,25.64,25.42,25.46,3923737.0,22.5919,22.6715,22.477,22.5123,3923737.0
2020-08-24 12:00:00,25.46,25.52,25.4,25.5,2406750.0,22.5123,22.5654,22.4593,22.5477,2406750.0
2020-08-24 12:30:00,25.51,25.56,25.42,25.46,2587325.0,22.5565,22.6008,22.477,22.5123,2587325.0
2020-08-24 13:00:00,25.46,25.49,25.36,25.42,2248698.0,22.5123,22.5389,22.4239,22.477,2248698.0
2020-08-24 13:30:00,25.43,25.46,25.38,25.39,2189709.0,22.4858,22.5123,22.4416,22.4504,2189709.0
2020-08-24 14:00:00,25.39,25.45,25.35,25.44,2212888.0,22.4504,22.5035,22.4151,22.4946,2212888.0
2020-08-24 14:30:00,25.43,25.54,25.39,25.52,2360270.0,22.4858,22.5831,22.4504,22.5654,2360270.0
2020-08-24 15:00:00,25.52,25.54,25.47,25.53,2841910.0,22.5654,22.5831,22.5212,22.5742,2841910.0
2020-08-24 15:30:00,25.54,25.7,25.52,25.69,6612326.0,22.5831,22.7245,22.5654,22.7157,6612326.0
2020-08-25 09:30:00,26.04,26.19,25.8,25.97,9753098.0,23.0252,23.1578,22.813,22.9633,9753098.0
2020-08-25 10:00:00,25.97,25.99,25.84,25.95,5664471.0,22.9633,22.981,22.8483,22.9456,5664471.0
2020-08-25 10:30:00,25.95,25.95,25.77,25.83,3538171.0,22.9456,22.9456,22.7864,22.8395,3538171.0
2020-08-25 11:00:00,25.83,25.89,25.78,25.85,3113287.0,22.8395,22.8925,22.7953,22.8572,3113287.0
2020-08-25 11:30:00,25.85,25.9,25.74,25.78,2783055.0,22.8572,22.9014,22.7599,22.7953,2783055.0
2020-08-25 12:00:00,25.77,25.87,25.73,25.85,1914562.0,22.7864,22.8749,22.7511,22.8572,1914562.0
2020-08-25 12:30:00,25.85,25.9,25.82,25.87,1844590.0,22.8572,22.9014,22.8307,22.8749,1844590.0
2020-08-25 13:00:00,25.88,25.98,25.85,25.98,1501414.0,22.8837,22.9721,22.8572,22.9721,1501414.0
2020-08-25 13:30:00,25.98,26.04,25.95,25.96,1957744.0,22.9721,23.0252,22.9456,22.9544,1957744.0
2020-08-25 14:00:00,25.96,26.0,25.9,25.98,2348660.0,22.9544,22.9898,22.9014,22.9721,2348660.0
2020-08-25 14:30:00,25.98,26.0,25.94,25.94,2272943.0,22.9721,22.9898,22.9368,22.9368,2272943.0
2020-08-25 15:00:00,25.95,26.0,25.91,25.98,2656959.0,22.9456,22.9898,22.9102,22.9721,2656959.0
2020-08-25 15:30:00,25.98,26.1,25.97,26.0,10366671.0,22.9721,23.0782,22.9633,22.9898,10366671.0
2020-08-26 09:30:00,25.94,25.94,25.66,25.73,5677197.0,22.9368,22.9368,22.6892,22.7511,5677197.0
2020-08-26 10:00:00,25.72,25.84,25.57,25.63,3717388.0,22.7422,22.8483,22.6096,22.6626,3717388.0
2020-08-26 10:30:00,25.64,25.71,25.6,25.68,2394138.0,22.6715,22.7334,22.6361,22.7069,2394138.0
2020-08-26 11:00:00,25.67,25.67,25.6,25.63,2091802.0,22.698,22.698,22.6361,22.6626,2091802.0
2020-08-26 11:30:00,25.62,25.64,25.54,25.61,2634314.0,22.6538,22.6715,22.5831,22.645,2634314.0
2020-08-26 12:00:00,25.61,25.65,25.59,25.61,1381868.0,22.645,22.6803,22.6273,22.645,1381868.0
2020-08-26 12:30:00,25.61,25.7,25.57,25.7,2744167.0,22.645,22.7245,22.6096,22.7245,2744167.0
2020-08-26 13:00:00,25.7,25.7,25.6,25.6,1381993.0,22.7245,22.7245,22.6361,22.6361,1381993.0
2020-08-26 13:30:00,25.61,25.65,25.58,25.6,1837887.0,22.645,22.6803,22.6184,22.6361,1837887.0
2020-08-26 14:00:00,25.6,25.66,25.59,25.63,1776139.0,22.6361,22.6892,22.6273,22.6626,1776139.0
2020-08-26 14:30:00,25.64,25.68,25.61,25.64,1425821.0,22.6715,22.7069,22.645,22.6715,1425821.0
2020-08-26 15:00:00,25.64,25.69,25.62,25.68,1571832.0,22.6715,22.7157,22.6538,22.7069,1571832.0
2020-08-26 15:30:00,25.69,25.69,25.55,25.56,5302561.0,22.7157,22.7157,22.5919,22.6008,5302561.0
2020-08-27 09:30:00,25.49,26.19,25.44,26.17,9868516.0,22.5389,23.1578,22.4946,23.1401,9868516.0
2020-08-27 10:00:00,26.17,26.22,25.95,26.05,5912468.0,23.1401,23.1843,22.9456,23.034,5912468.0
2020-08-27 10:30:00,26.05,26.15,25.93,26.14,4240985.0,23.034,23.1224,22.9279,23.1136,4240985.0
2020-08-27 11:00:00,26.13,26.15,25.99,26.05,3867295.0,23.1048,23.1224,22.981,23.034,3867295.0
2020-08-27 11:30:00,26.06,26.1,26.02,26.09,1893854.0,23.0429,23.0782,23.0075,23.0694,1893854.0
2020-08-27 12:00:00,26.09,26.11,25.99,26.01,2480597.0,23.0694,23.0871,22.981,22.9987,2480597.0
2020-08-27 12:30:00,26.0,26.03,25.92,25.96,2495656.0,22.9898,23.0163,22.9191,22.9544,2495656.0
2020-08-27 13:00:00,25.96,26.13,25.87,26.07,2753368.0,22.9544,23.1048,22.8749,23.0517,2753368.0
2020-08-27 13:30:00,26.07,26.12,25.95,26.01,1769407.0,23.0517,23.0959,22.9456,22.9987,1769407.0
2020-08-27 14:00:00,26.02,26.04,25.98,26.04,2255071.0,23.0075,23.0252,22.9721,23.0252,2255071.0
2020-08-27 14:30:00,26.04,26.1,26.01,26.09,1995010.0,23.0252,23.0782,22.9987,23.0694,1995010.0
2020-08-27 15:00:00,26.09,26.15,26.06,26.14,2955079.0,23.0694,23.1224,23.0429,23.1136,2955079.0
2020-08-27 15:30:00,26.14,26.18,26.03,26.05,5330966.0,23.1136,23.149,23.0163,23.034,5330966.0
2020-08-28 09:30:00,26.4,26.47,26.01,26.17,10374236.0,23.3435,23.4054,22.9987,23.1401,10374236.0
2020-08-28 10:00:00,26.18,26.23,26.03,26.04,4796426.0,23.149,23.1932,23.0163,23.0252,4796426.0
2020-08-28 10:30:00,26.05,26.16,25.99,26.1,2966753.0,23.034,23.1313,22.981,23.0782,2966753.0
2020-08-28 11:00:00,26.1,26.15,26.08,26.13,2183301.0,23.0782,23.1224,23.0605,23.1048,2183301.0
2020-08-28 11:30:00,26.13,26.26,26.1,26.26,2148511.0,23.1048,23.2197,23.0782,23.2197,2148511.0
2020-08-28 12:00:00,26.26,26.26,26.21,26.23,1384764.0,23.2197,23.2197,23.1755,23.1932,1384764.0
2020-08-28 12:30:00,26.24,26.26,26.17,26.23,2336971.0,23.202,23.2197,23.1401,23.1932,2336971.0
2020-08-28 13:00:00,26.23,26.28,26.18,26.2,2199881.0,23.1932,23.2374,23.149,23.1667,2199881.0
2020-08-28 13:30:00,26.2,26.22,26.16,26.19,1750801.0,23.1667,23.1843,23.1313,23.1578,1750801.0
2020-08-28 14:00:00,26.18,26.26,26.17,26.24,1279213.0,23.149,23.2197,23.1401,23.202,1279213.0
2020-08-28 14:30:00,26.24,26.3,26.21,26.29,2498022.0,23.202,23.2551,23.1755,23.2462,2498022.0
2020-08-28 15:00:00,26.28,26.32,26.26,26.28,1583121.0,23.2374,23.2728,23.2197,23.2374,1583121.0
2020-08-28 15:30:00,26.28,26.32,26.22,26.3,4668015.0,23.2374,23.2728,23.1843,23.2551,4668015.0
2020-08-31 09:30:00,26.09,26.14,25.82,25.89,7093999.0,23.0694,23.1136,22.8307,22.8925,7093999.0
2020-08-31 10:00:00,25.9,25.93,25.8,25.86,3736191.0,22.9014,22.9279,22.813,22.866,3736191.0
2020-08-31 10:30:00,25.85,25.93,25.8,25.83,2808831.0,22.8572,22.9279,22.813,22.8395,2808831.0
2020-08-31 11:00:00,25.83,25.88,25.71,25.74,3417507.0,22.8395,22.8837,22.7334,22.7599,3417507.0
2020-08-31 11:30:00,25.73,25.82,25.72,25.79,2422006.0,22.7511,22.8307,22.7422,22.8041,2422006.0
2020-08-31 12:00:00,25.79,25.81,25.74,25.76,2671612.0,22.8041,22.8218,22.7599,22.7776,2671612.0
2020-08-31 12:30:00,25.76,25.76,25.69,25.7,2156260.0,22.7776,22.7776,22.7157,22.7245,2156260.0
2020-08-31 13:00:00,25.7,25.8,25.7,25.79,1944150.0,22.7245,22.813,22.7245,22.8041,1944150.0
2020-08-31 13:30:00,25.8,25.82,25.73,25.75,2031612.0,22.813,22.8307,22.7511,22.7688,2031612.0
2020-08-31 14:00:00,25.74,25.83,25.74,25.76,1840991.0,22.7599,22.8395,22.7599,22.7776,1840991.0
2020-08-31 14:30:00,25.76,25.8,25.73,25.74,1811091.0,22.7776,22.813,22.7511,22.7599,1811091.0
2020-08-31 15:00:00,25.73,25.79,25.72,25.79,1733407.0,22.7511,22.8041,22.7422,22.8041,1733407.0
2020-08-31 15:30:00,25.79,25.9,25.72,25.72,7054657.0,22.8041,22.9014,22.7422,22.7422,7054657.0
2020-09-01 09:30:00,25.58,25.7,25.4,25.68,5165570.0,22.6184,22.7245,22.4593,22.7069,5165570.0
2020-09-01 10:00:00,25.68,25.85,25.62,25.83,5331372.0,22.7069,22.8572,22.6538,22.8395,5331372.0
2020-09-01 10:30:00,25.84,25.9,25.77,25.83,2976634.0,22.8483,22.9014,22.7864,22.8395,2976634.0
2020-09-01 11:00:00,25.83,25.88,25.73,25.74,2720510.0,22.8395,22.8837,22.7511,22.7599,2720510.0
2020-09-01 11:30:00,25.73,25.78,25.68,25.71,2327714.0,22.7511,22.7953,22.7069,22.7334,2327714.0
2020-09-01 12:00:00,25.71,25.73,25.55,25.56,2315418.0,22.7334,22.7511,22.5919,22.6008,2315418.0
2020-09-01 12:30:00,25.56,25.63,25.55,25.62,1829216.0,22.6008,22.6626,22.5919,22.6538,1829216.0
2020-09-01 13:00:00,25.63,25.64,25.49,25.52,2902104.0,22.6626,22.6715,22.5389,22.5654,2902104.0
2020-09-01 13:30:00,25.52,25.53,25.46,25.47,2067670.0,22.5654,22.5742,22.5123,22.5212,2067670.0
2020-09-01 14:00:00,25.48,25.54,25.47,25.54,1304936.0,22.53,22.5831,22.5212,22.5831,1304936.0
2020-09-01 14:30:00,25.53,25.56,25.52,25.55,1334845.0,22.5742,22.6008,22.5654,22.5919,1334845.0
2020-09-01 15:00:00,25.54,25.61,25.52,25.61,1795399.0,22.5831,22.645,22.5654,22.645,1795399.0
2020-09-01 15:30:00,25.61,25.74,25.6,25.72,5252941.0,22.645,22.7599,22.6361,22.7422,5252941.0
2020-09-02 09:30:00,25.53,25.93,25.48,25.93,8151160.0,22.5742,22.9279,22.53,22.9279,8151160.0
2020-09-02 10:00:00,25.93,25.99,25.71,25.87,4583586.0,22.9279,22.981,22.7334,22.8749,4583586.0
2020-09-02 10:30:00,25.87,25.99,25.82,25.93,5436328.0,22.8749,22.981,22.8307,22.9279,5436328.0
2020-09-02 11:00:00,25.93,26.04,25.86,25.87,3104568.0,22.9279,23.0252,22.866,22.8749,3104568.0
2020-09-02 11:30:00,25.88,25.98,25.87,25.93,1938262.0,22.8837,22.9721,22.8749,22.9279,1938262.0
2020-09-02 12:00:00,25.94,25.96,25.87,25.91,1494079.0,22.9368,22.9544,22.8749,22.9102,1494079.0
2020-09-02 12:30:00,25.91,25.93,25.88,25.89,1085884.0,22.9102,22.9279,22.8837,22.8925,1085884.0
2020-09-02 13:00:00,25.89,25.92,25.86,25.92,1670172.0,22.8925,22.9191,22.866,22.9191,1670172.0
2020-09-02 13:30:00,25.91,25.95,25.89,25.9,1440685.0,22.9102,22.9456,22.8925,22.9014,1440685.0
2020-09-02 14:00:00,25.9,25.91,25.84,25.89,1671071.0,22.9014,22.9102,22.8483,22.8925,1671071.0
2020-09-02 14:30:00,25.89,25.95,25.87,25.95,2030290.0,22.8925,22.9456,22.8749,22.9456,2030290.0
2020-09-02 15:00:00,25.95,26.06,25.91,26.04,3814911.0,22.9456,23.0429,22.9102,23.0252,3814911.0
2020-09-02 15:30:00,26.03,26.16,26.01,26.01,8745410.0,23.0163,23.1313,22.9987,22.9987,8745410.0
2020-09-03 09:30:00,26.2,26.62,26.11,26.52,17833029.0,23.3292,23.7031,23.249,23.6141,17833029.0
2020-09-03 10:00:00,26.52,26.53,26.03,26.06,7868438.0,23.6141,23.623,23.1778,23.2045,7868438.0
2020-09-03 10:30:00,26.07,26.24,26.0,26.13,6467106.0,23.2134,23.3648,23.1511,23.2668,6467106.0
2020-09-03 11:00:00,26.13,26.14,25.53,25.69,7942166.0,23.2668,23.2757,22.7326,22.875,7942166.0
2020-09-03 11:30:00,25.69,25.91,25.65,25.84,4709187.0,22.875,23.0709,22.8394,23.0086,4709187.0
2020-09-03 12:00:00,25.84,25.95,25.79,25.9,4156694.0,23.0086,23.1066,22.9641,23.062,4156694.0
2020-09-03 12:30:00,25.89,25.91,25.7,25.72,3257503.0,23.0531,23.0709,22.884,22.9018,3257503.0
2020-09-03 13:00:00,25.71,25.84,25.63,25.81,2896715.0,22.8929,23.0086,22.8216,22.9819,2896715.0
2020-09-03 13:30:00,25.8,25.81,25.66,25.76,2307280.0,22.973,22.9819,22.8483,22.9374,2307280.0
2020-09-03 14:00:00,25.75,25.78,25.63,25.65,3150088.0,22.9285,22.9552,22.8216,22.8394,3150088.0
2020-09-03 14:30:00,25.66,25.76,25.55,25.56,2562065.0,22.8483,22.9374,22.7504,22.7593,2562065.0
2020-09-03 15:00:00,25.55,25.62,25.51,25.53,3718405.0,22.7504,22.8127,22.7148,22.7326,3718405.0
2020-09-03 15:30:00,25.53,25.67,25.46,25.65,8021117.0,22.7326,22.8572,22.6703,22.8394,8021117.0
2020-09-04 09:30:00,26.24,26.63,25.98,26.25,18215074.0,23.3648,23.712,23.1333,23.3737,18215074.0
2020-09-04 10:00:00,26.26,26.49,26.1,26.16,9618170.0,23.3826,23.5874,23.2401,23.2935,9618170.0
2020-09-04 10:30:00,26.16,26.22,25.88,25.99,6933390.0,23.2935,23.347,23.0442,23.1422,6933390.0
2020-09-04 11:00:00,25.99,26.06,25.82,25.89,6080080.0,23.1422,23.2045,22.9908,23.0531,6080080.0
2020-09-04 11:30:00,25.89,26.02,25.8,25.98,5151075.0,23.0531,23.1689,22.973,23.1333,5151075.0
2020-09-04 12:00:00,25.98,26.17,25.98,26.15,3818350.0,23.1333,23.3025,23.1333,23.2846,3818350.0
2020-09-04 12:30:00,26.15,26.4,26.13,26.36,4339877.0,23.2846,23.5073,23.2668,23.4716,4339877.0
2020-09-04 13:00:00,26.37,26.37,26.2,26.21,2712729.0,23.4805,23.4805,23.3292,23.3381,2712729.0
2020-09-04 13:30:00,26.21,26.33,26.1,26.3,2642584.0,23.3381,23.4449,23.2401,23.4182,2642584.0
2020-09-04 14:00:00,26.29,26.45,26.29,26.44,3684040.0,23.4093,23.5518,23.4093,23.5429,3684040.0
2020-09-04 14:30:00,26.45,26.65,26.42,26.64,5713481.0,23.5518,23.7299,23.5251,23.721,5713481.0
2020-09-04 15:00:00,26.64,26.76,26.59,26.64,6596457.0,23.721,23.8278,23.6764,23.721,6596457.0
2020-09-04 15:30:00,26.64,26.66,26.5,26.53,12087236.0,23.721,23.7388,23.5963,23.623,12087236.0
2020-09-08 09:30:00,26.13,26.32,25.53,25.75,13886767.0,23.2668,23.436,22.7326,22.9285,13886767.0
2020-09-08 10:00:00,25.75,25.77,25.48,25.55,7452216.0,22.9285,22.9463,22.6881,22.7504,7452216.0
2020-09-08 10:30:00,25.55,25.68,25.41,25.44,6498640.0,22.7504,22.8661,22.6257,22.6524,6498640.0
2020-09-08 11:00:00,25.44,25.59,25.39,25.49,4583494.0,22.6524,22.786,22.6079,22.697,4583494.0
2020-09-08 11:30:00,25.49,25.56,25.41,25.44,4338214.0,22.697,22.7593,22.6257,22.6524,4338214.0
2020-09-08 12:00:00,25.45,25.62,25.44,25.55,3040581.0,22.6613,22.8127,22.6524,22.7504,3040581.0
2020-09-08 12:30:00,25.55,25.62,25.51,25.59,2257180.0,22.7504,22.8127,22.7148,22.786,2257180.0
2020-09-08 13:00:00,25.59,25.73,25.55,25.71,3089572.0,22.786,22.9107,22.7504,22.8929,3089572.0
2020-09-08 13:30:00,25.71,25.72,25.62,25.62,2159545.0,22.8929,22.9018,22.8127,22.8127,2159545.0
2020-09-08 14:00:00,25.63,25.67,25.52,25.55,2297381.0,22.8216,22.8572,22.7237,22.7504,2297381.0
2020-09-08 14:30:00,25.54,25.55,25.4,25.52,3780183.0,22.7415,22.7504,22.6168,22.7237,3780183.0
2020-09-08 15:00:00,25.51,25.56,25.4,25.53,3380853.0,22.7148,22.7593,22.6168,22.7326,3380853.0
2020-09-08 15:30:00,25.54,25.62,25.45,25.47,8280797.0,22.7415,22.8127,22.6613,22.6792,8280797.0
2020-09-09 09:30:00,25.64,25.65,25.23,25.47,8174380.0,22.8305,22.8394,22.4655,22.6792,8174380.0
2020-09-09 10:00:00,25.47,25.52,25.3,25.31,4573674.0,22.6792,22.7237,22.5278,22.5367,4573674.0
2020-09-09 10:30:00,25.31,25.46,25.3,25.39,2832442.0,22.5367,22.6703,22.5278,22.6079,2832442.0
2020-09-09 11:00:00,25.4,25.57,25.4,25.54,2828916.0,22.6168,22.7682,22.6168,22.7415,2828916.0
2020-09-09 11:30:00,25.55,25.67,25.53,25.58,3047306.0,22.7504,22.8572,22.7326,22.7771,3047306.0
2020-09-09 12:00:00,25.58,25.6,25.51,25.52,1403861.0,22.7771,22.7949,22.7148,22.7237,1403861.0
2020-09-09 12:30:00,25.51,25.61,25.5,25.51,1304338.0,22.7148,22.8038,22.7059,22.7148,1304338.0
2020-09-09 13:00:00,25.51,25.67,25.5,25.65,2136467.0,22.7148,22.8572,22.7059,22.8394,2136467.0
2020-09-09 13:30:00,25.65,25.72,25.61,25.64,2399611.0,22.8394,22.9018,22.8038,22.8305,2399611.0
2020-09-09 14:00:00,25.64,25.66,25.57,25.6,1673132.0,22.8305,22.8483,22.7682,22.7949,1673132.0
2020-09-09 14:30:00,25.6,25.69,25.59,25.66,1443576.0,22.7949,22.875,22.786,22.8483,1443576.0
2020-09-09 15:00:00,25.66,25.7,25.64,25.68,1927667.0,22.8483,22.884,22.8305,22.8661,1927667.0
2020-09-09 15:30:00,25.68,25.69,25.49,25.52,5267420.0,22.8661,22.875,22.697,22.7237,5267420.0
2020-09-10 09:30:00,25.69,25.89,25.63,25.76,6036693.0,22.875,23.0531,22.8216,22.9374,6036693.0
2020-09-10 10:00:00,25.76,25.83,25.61,25.65,4495052.0,22.9374,22.9997,22.8038,22.8394,4495052.0
2020-09-10 10:30:00,25.66,25.69,25.35,25.37,4448660.0,22.8483,22.875,22.5723,22.5901,4448660.0
2020-09-10 11:00:00,25.38,25.56,25.35,25.54,3664627.0,22.599,22.7593,22.5723,22.7415,3664627.0
2020-09-10 11:30:00,25.54,25.54,25.36,25.37,2370595.0,22.7415,22.7415,22.5812,22.5901,2370595.0
2020-09-10 12:00:00,25.37,25.44,25.34,25.41,2621825.0,22.5901,22.6524,22.5634,22.6257,2621825.0
2020-09-10 12:30:00,25.4,25.44,25.25,25.27,2661218.0,22.6168,22.6524,22.4833,22.5011,2661218.0
2020-09-10 13:00:00,25.28,25.33,25.25,25.27,2413083.0,22.51,22.5545,22.4833,22.5011,2413083.0
2020-09-10 13:30:00,25.28,25.33,25.21,25.27,2002539.0,22.51,22.5545,22.4476,22.5011,2002539.0
2020-09-10 14:00:00,25.27,25.35,25.15,25.17,2823353.0,22.5011,22.5723,22.3942,22.412,2823353.0
2020-09-10 14:30:00,25.17,25.24,25.1,25.21,4363076.0,22.412,22.4744,22.3497,22.4476,4363076.0
2020-09-10 15:00:00,25.21,25.26,25.08,25.18,4004112.0,22.4476,22.4922,22.3319,22.4209,4004112.0
2020-09-10 15:30:00,25.17,25.28,25.12,25.14,7381015.0,22.412,22.51,22.3675,22.3853,7381015.0
2020-09-11 09:30:00,25.22,25.23,25.09,25.13,4817721.0,22.4565,22.4655,22.3408,22.3764,4817721.0
2020-09-11 10:00:00,25.13,25.35,25.11,25.24,4754318.0,22.3764,22.5723,22.3586,22.4744,4754318.0
2020-09-11 10:30:00,25.24,25.33,25.19,25.29,2647746.0,22.4744,22.5545,22.4298,22.5189,2647746.0
2020-09-11 11:00:00,25.29,25.43,25.26,25.39,3050550.0,22.5189,22.6435,22.4922,22.6079,3050550.0
2020-09-11 11:30:00,25.39,25.45,25.34,25.43,1828692.0,22.6079,22.6613,22.5634,22.6435,1828692.0
2020-09-11 12:00:00,25.43,25.58,25.41,25.53,2804715.0,22.6435,22.7771,22.6257,22.7326,2804715.0
2020-09-11 12:30:00,25.53,25.54,25.38,25.39,2684686.0,22.7326,22.7415,22.599,22.6079,2684686.0
2020-09-11 13:00:00,25.39,25.42,25.27,25.3,2455792.0,22.6079,22.6346,22.5011,22.5278,2455792.0
2020-09-11 13:30:00,25.3,25.33,25.25,25.27,2405072.0,22.5278,22.5545,22.4833,22.5011,2405072.0
2020-09-11 14:00:00,25.27,25.36,25.22,25.31,2043081.0,22.5011,22.5812,22.4565,22.5367,2043081.0
2020-09-11 14:30:00,25.32,25.43,25.31,25.39,2144748.0,22.5456,22.6435,22.5367,22.6079,2144748.0
2020-09-11 15:00:00,25.39,25.49,25.32,25.48,2407196.0,22.6079,22.697,22.5456,22.6881,2407196.0
2020-09-11 15:30:00,25.48,25.58,25.47,25.5,7101492.0,22.6881,22.7771,22.6792,22.7059,7101492.0
2020-09-14 09:30:00,25.67,25.81,25.54,25.8,4341717.0,22.8572,22.9819,22.7415,22.973,4341717.0
2020-09-14 10:00:00,25.81,25.92,25.77,25.89,3979663.0,22.9819,23.0798,22.9463,23.0531,3979663.0
2020-09-14 10:30:00,25.89,25.98,25.8,25.88,3371153.0,23.0531,23.1333,22.973,23.0442,3371153.0
2020-09-14 11:00:00,25.88,25.98,25.88,25.91,2691414.0,23.0442,23.1333,23.0442,23.0709,2691414.0
2020-09-14 11:30:00,25.9,25.93,25.79,25.8,1999426.0,23.062,23.0888,22.9641,22.973,1999426.0
2020-09-14 12:00:00,25.8,25.91,25.79,25.91,1686460.0,22.973,23.0709,22.9641,23.0709,1686460.0
2020-09-14 12:30:00,25.91,25.98,25.89,25.97,2085792.0,23.0709,23.1333,23.0531,23.1244,2085792.0
2020-09-14 13:00:00,25.98,25.99,25.89,25.92,1841674.0,23.1333,23.1422,23.0531,23.0798,1841674.0
2020-09-14 13:30:00,25.92,25.93,25.66,25.77,2972690.0,23.0798,23.0888,22.8483,22.9463,2972690.0
2020-09-14 14:00:00,25.77,25.81,25.74,25.75,1614626.0,22.9463,22.9819,22.9196,22.9285,1614626.0
2020-09-14 14:30:00,25.75,25.8,25.64,25.72,3873650.0,22.9285,22.973,22.8305,22.9018,3873650.0
2020-09-14 15:00:00,25.71,25.75,25.64,25.73,3735302.0,22.8929,22.9285,22.8305,22.9107,3735302.0
2020-09-14 15:30:00,25.73,25.89,25.69,25.74,6398400.0,22.9107,23.0531,22.875,22.9196,6398400.0
2020-09-15 09:30:00,25.78,25.83,25.22,25.26,10189308.0,22.9552,22.9997,22.4565,22.4922,10189308.0
2020-09-15 10:00:00,25.25,25.44,25.24,25.35,5597662.0,22.4833,22.6524,22.4744,22.5723,5597662.0
2020-09-15 10:30:00,25.35,25.49,25.3,25.33,5435615.0,22.5723,22.697,22.5278,22.5545,5435615.0
2020-09-15 11:00:00,25.34,25.38,25.26,25.26,4214327.0,22.5634,22.599,22.4922,22.4922,4214327.0
2020-09-15 11:30:00,25.26,25.33,25.19,25.33,6232113.0,22.4922,22.5545,22.4298,22.5545,6232113.0
2020-09-15 12:00:00,25.33,25.42,25.3,25.39,3876136.0,22.5545,22.6346,22.5278,22.6079,3876136.0
2020-09-15 12:30:00,25.39,25.47,25.39,25.46,2327598.0,22.6079,22.6792,22.6079,22.6703,2327598.0
2020-09-15 13:00:00,25.46,25.5,25.38,25.39,2250939.0,22.6703,22.7059,22.599,22.6079,2250939.0
2020-09-15 13:30:00,25.39,25.43,25.35,25.37,1875579.0,22.6079,22.6435,22.5723,22.5901,1875579.0
2020-09-15 14:00:00,25.37,25.38,25.33,25.35,1710852.0,22.5901,22.599,22.5545,22.5723,1710852.0
2020-09-15 14:30:00,25.35,25.36,25.29,25.3,1861943.0,22.5723,22.5812,22.5189,22.5278,1861943.0
2020-09-15 15:00:00,25.3,25.33,25.25,25.3,3447804.0,22.5278,22.5545,22.4833,22.5278,3447804.0
2020-09-15 15:30:00,25.3,25.32,25.22,25.28,8084709.0,22.5278,22.5456,22.4565,22.51,8084709.0
2020-09-16 09:30:00,25.28,25.34,25.05,25.25,6757834.0,22.51,22.5634,22.3052,22.4833,6757834.0
2020-09-16 10:00:00,25.25,25.51,25.24,25.36,8631312.0,22.4833,22.7148,22.4744,22.5812,8631312.0
2020-09-16 10:30:00,25.36,25.57,25.33,25.57,5077423.0,22.5812,22.7682,22.5545,22.7682,5077423.0
2020-09-16 11:00:00,25.57,25.71,25.56,25.66,4052741.0,22.7682,22.8929,22.7593,22.8483,4052741.0
2020-09-16 11:30:00,25.66,25.67,25.57,25.6,2407451.0,22.8483,22.8572,22.7682,22.7949,2407451.0
2020-09-16 12:00:00,25.59,25.62,25.54,25.59,1896803.0,22.786,22.8127,22.7415,22.786,1896803.0
2020-09-16 12:30:00,25.59,25.63,25.54,25.59,2014298.0,22.786,22.8216,22.7415,22.786,2014298.0
2020-09-16 13:00:00,25.59,25.65,25.53,25.64,1710369.0,22.786,22.8394,22.7326,22.8305,1710369.0
2020-09-16 13:30:00,25.64,25.73,25.62,25.66,2765116.0,22.8305,22.9107,22.8127,22.8483,2765116.0
2020-09-16 14:00:00,25.66,25.79,25.65,25.74,3293771.0,22.8483,22.9641,22.8394,22.9196,3293771.0
2020-09-16 14:30:00,25.74,25.91,25.73,25.79,5205601.0,22.9196,23.0709,22.9107,22.9641,5205601.0
2020-09-16 15:00:00,25.79,25.8,25.56,25.68,4639739.0,22.9641,22.973,22.7593,22.8661,4639739.0
2020-09-16 15:30:00,25.67,25.77,25.58,25.61,7241242.0,22.8572,22.9463,22.7771,22.8038,7241242.0
2020-09-17 09:30:00,25.13,25.38,25.1,25.3,6707123.0,22.3764,22.599,22.3497,22.5278,6707123.0
2020-09-17 10:00:00,25.3,25.49,25.24,25.45,3842205.0,22.5278,22.697,22.4744,22.6613,3842205.0
2020-09-17 10:30:00,25.45,25.46,25.35,25.39,2225196.0,22.6613,22.6703,22.5723,22.6079,2225196.0
2020-09-17 11:00:00,25.39,25.47,25.38,25.39,1908304.0,22.6079,22.6792,22.599,22.6079,1908304.0
2020-09-17 11:30:00,25.39,25.41,25.3,25.33,2067887.0,22.6079,22.6257,22.5278,22.5545,2067887.0
2020-09-17 12:00:00,25.32,25.33,25.2,25.24,2314064.0,22.5456,22.5545,22.4387,22.4744,2314064.0
2020-09-17 12:30:00,25.24,25.32,25.2,25.31,1708063.0,22.4744,22.5456,22.4387,22.5367,1708063.0
2020-09-17 13:00:00,25.3,25.31,25.23,25.29,1863790.0,22.5278,22.5367,22.4655,22.5189,1863790.0
2020-09-17 13:30:00,25.29,25.35,25.28,25.35,1882311.0,22.5189,22.5723,22.51,22.5723,1882311.0
2020-09-17 14:00:00,25.35,25.39,25.31,25.32,1609700.0,22.5723,22.6079,22.5367,22.5456,1609700.0
2020-09-17 14:30:00,25.31,25.33,25.27,25.28,1252651.0,22.5367,22.5545,22.5011,22.51,1252651.0
2020-09-17 15:00:00,25.28,25.3,25.21,25.22,2280509.0,22.51,22.5278,22.4476,22.4565,2280509.0
2020-09-17 15:30:00,25.21,25.38,25.21,25.35,6899642.0,22.4476,22.599,22.4476,22.5723,6899642.0
2020-09-18 09:30:00,25.15,25.43,25.1,25.2,10704607.0,22.3942,22.6435,22.3497,22.4387,10704607.0
2020-09-18 10:00:00,25.21,25.56,25.15,25.55,4751307.0,22.4476,22.7593,22.3942,22.7504,4751307.0
2020-09-18 10:30:00,25.56,25.58,25.37,25.39,2736976.0,22.7593,22.7771,22.5901,22.6079,2736976.0
2020-09-18 11:00:00,25.38,25.43,25.33,25.38,2269658.0,22.599,22.6435,22.5545,22.599,2269658.0
2020-09-18 11:30:00,25.39,25.54,25.36,25.5,2608042.0,22.6079,22.7415,22.5812,22.7059,2608042.0
2020-09-18 12:00:00,25.5,25.53,25.47,25.5,2172811.0,22.7059,22.7326,22.6792,22.7059,2172811.0
2020-09-18 12:30:00,25.49,25.51,25.4,25.42,2038518.0,22.697,22.7148,22.6168,22.6346,2038518.0
2020-09-18 13:00:00,25.42,25.47,25.34,25.34,2140832.0,22.6346,22.6792,22.5634,22.5634,2140832.0
2020-09-18 13:30:00,25.35,25.35,25.25,25.35,2788638.0,22.5723,22.5723,22.4833,22.5723,2788638.0
2020-09-18 14:00:00,25.34,25.38,25.28,25.35,1882781.0,22.5634,22.599,22.51,22.5723,1882781.0
2020-09-18 14:30:00,25.35,25.36,25.27,25.32,1782092.0,22.5723,22.5812,22.5011,22.5456,1782092.0
2020-09-18 15:00:00,25.32,25.34,25.27,25.33,1546199.0,22.5456,22.5634,22.5011,22.5545,1546199.0
2020-09-18 15:30:00,25.33,25.41,25.19,25.19,10231783.0,22.5545,22.6257,22.4298,22.4298,10231783.0
2020-09-21 09:30:00,24.57,24.69,24.37,24.68,10455448.0,21.8778,21.9846,21.6997,21.9757,10455448.0
2020-09-21 10:00:00,24.68,24.78,24.37,24.42,5176549.0,21.9757,22.0648,21.6997,21.7442,5176549.0
2020-09-21 10:30:00,24.42,24.42,24.17,24.24,5701544.0,21.7442,21.7442,21.5216,21.5839,5701544.0
2020-09-21 11:00:00,24.23,24.31,24.12,24.14,5097048.0,21.575,21.6463,21.4771,21.4949,5097048.0
2020-09-21 11:30:00,24.14,24.24,24.1,24.22,4428448.0,21.4949,21.5839,21.4593,21.5661,4428448.0
2020-09-21 12:00:00,24.22,24.27,24.16,24.19,2687752.0,21.5661,21.6106,21.5127,21.5394,2687752.0
2020-09-21 12:30:00,24.2,24.22,24.06,24.1,3794764.0,21.5483,21.5661,21.4237,21.4593,3794764.0
2020-09-21 13:00:00,24.11,24.19,24.05,24.18,2670243.0,21.4682,21.5394,21.4148,21.5305,2670243.0
2020-09-21 13:30:00,24.19,24.25,24.1,24.13,2838227.0,21.5394,21.5928,21.4593,21.486,2838227.0
2020-09-21 14:00:00,24.12,24.17,24.06,24.12,3066907.0,21.4771,21.5216,21.4237,21.4771,3066907.0
2020-09-21 14:30:00,24.12,24.17,24.03,24.15,2886285.0,21.4771,21.5216,21.3969,21.5038,2886285.0
2020-09-21 15:00:00,24.16,24.38,24.14,24.34,4359706.0,21.5127,21.7086,21.4949,21.673,4359706.0
2020-09-21 15:30:00,24.34,24.49,24.32,24.48,9687100.0,21.673,21.8065,21.6552,21.7976,9687100.0
2020-09-22 09:30:00,24.29,24.6,24.25,24.26,6879759.0,21.6285,21.9045,21.5928,21.6017,6879759.0
2020-09-22 10:00:00,24.26,24.28,24.15,24.21,4664898.0,21.6017,21.6195,21.5038,21.5572,4664898.0
2020-09-22 10:30:00,24.21,24.25,24.03,24.05,3450600.0,21.5572,21.5928,21.3969,21.4148,3450600.0
2020-09-22 11:00:00,24.05,24.12,24.01,24.06,3598144.0,21.4148,21.4771,21.3791,21.4237,3598144.0
2020-09-22 11:30:00,24.07,24.07,23.9,23.91,5105077.0,21.4326,21.4326,21.2812,21.2901,5105077.0
2020-09-22 12:00:00,23.91,23.98,23.89,23.91,3602271.0,21.2901,21.3524,21.2723,21.2901,3602271.0
2020-09-22 12:30:00,23.91,23.97,23.88,23.89,3266428.0,21.2901,21.3435,21.2634,21.2723,3266428.0
2020-09-22 13:00:00,23.89,23.91,23.81,23.87,3809099.0,21.2723,21.2901,21.201,21.2545,3809099.0
2020-09-22 13:30:00,23.87,23.94,23.86,23.91,3492913.0,21.2545,21.3168,21.2456,21.2901,3492913.0
2020-09-22 14:00:00,23.92,23.97,23.85,23.87,2666849.0,21.299,21.3435,21.2367,21.2545,2666849.0
2020-09-22 14:30:00,23.87,23.91,23.84,23.85,2295211.0,21.2545,21.2901,21.2278,21.2367,2295211.0
2020-09-22 15:00:00,23.85,23.9,23.83,23.89,3174640.0,21.2367,21.2812,21.2189,21.2723,3174640.0
2020-09-22 15:30:00,23.89,23.96,23.84,23.94,8294911.0,21.2723,21.3346,21.2278,21.3168,8294911.0
2020-09-23 09:30:00,24.1,24.26,24.01,24.03,6840510.0,21.4593,21.6017,21.3791,21.3969,6840510.0
2020-09-23 10:00:00,24.03,24.1,23.91,24.07,4191211.0,21.3969,21.4593,21.2901,21.4326,4191211.0
2020-09-23 10:30:00,24.07,24.09,23.9,23.95,3113150.0,21.4326,21.4504,21.2812,21.3257,3113150.0
2020-09-23 11:00:00,23.95,24.0,23.85,23.88,2364315.0,21.3257,21.3702,21.2367,21.2634,2364315.0
2020-09-23 11:30:00,23.88,23.98,23.85,23.86,2111878.0,21.2634,21.3524,21.2367,21.2456,2111878.0
2020-09-23 12:00:00,23.86,23.89,23.78,23.84,2301855.0,21.2456,21.2723,21.1743,21.2278,2301855.0
2020-09-23 12:30:00,23.83,23.93,23.82,23.92,1425974.0,21.2189,21.3079,21.21,21.299,1425974.0
2020-09-23 13:00:00,23.92,23.93,23.81,23.83,1552316.0,21.299,21.3079,21.201,21.2189,1552316.0
2020-09-23 13:30:00,23.83,23.84,23.77,23.81,1942890.0,21.2189,21.2278,21.1654,21.201,1942890.0
2020-09-23 14:00:00,23.81,23.84,23.65,23.67,2666115.0,21.201,21.2278,21.0586,21.0764,2666115.0
2020-09-23 14:30:00,23.67,23.68,23.43,23.45,4664051.0,21.0764,21.0853,20.8627,20.8805,4664051.0
2020-09-23 15:00:00,23.45,23.49,23.33,23.43,5698766.0,20.8805,20.9161,20.7736,20.8627,5698766.0
2020-09-23 15:30:00,23.42,23.46,23.26,23.27,8514138.0,20.8538,20.8894,20.7113,20.7202,8514138.0
2020-09-24 09:30:00,23.38,23.38,22.95,23.07,8561661.0,20.8182,20.8182,20.4353,20.5421,8561661.0
2020-09-24 10:00:00,23.07,23.47,23.06,23.36,5750956.0,20.5421,20.8983,20.5332,20.8004,5750956.0
2020-09-24 10:30:00,23.36,23.44,23.26,23.33,5239938.0,20.8004,20.8716,20.7113,20.7736,5239938.0
2020-09-24 11:00:00,23.33,23.37,23.21,23.25,2676134.0,20.7736,20.8093,20.6668,20.7024,2676134.0
2020-09-24 11:30:00,23.25,23.46,23.19,23.43,2830315.0,20.7024,20.8894,20.649,20.8627,2830315.0
2020-09-24 12:00:00,23.44,23.63,23.42,23.58,2155435.0,20.8716,21.0408,20.8538,20.9962,2155435.0
2020-09-24 12:30:00,23.57,23.63,23.47,23.62,2416182.0,20.9873,21.0408,20.8983,21.0319,2416182.0
2020-09-24 13:00:00,23.62,23.82,23.62,23.77,2527389.0,21.0319,21.21,21.0319,21.1654,2527389.0
2020-09-24 13:30:00,23.76,23.81,23.67,23.69,1881287.0,21.1565,21.201,21.0764,21.0942,1881287.0
2020-09-24 14:00:00,23.69,23.72,23.53,23.54,1951265.0,21.0942,21.1209,20.9517,20.9606,1951265.0
2020-09-24 14:30:00,23.54,23.6,23.37,23.39,2163201.0,20.9606,21.0141,20.8093,20.8271,2163201.0
2020-09-24 15:00:00,23.39,23.48,23.3,23.32,2615794.0,20.8271,20.9072,20.7469,20.7647,2615794.0
2020-09-24 15:30:00,23.32,23.43,23.26,23.34,6113770.0,20.7647,20.8627,20.7113,20.7825,6113770.0
2020-09-25 09:30:00,23.28,23.4,23.13,23.33,6230797.0,20.7291,20.836,20.5956,20.7736,6230797.0
2020-09-25 10:00:00,23.33,23.41,23.14,23.23,4049887.0,20.7736,20.8449,20.6045,20.6846,4049887.0
2020-09-25 10:30:00,23.22,23.38,23.17,23.32,3359235.0,20.6757,20.8182,20.6312,20.7647,3359235.0
2020-09-25 11:00:00,23.33,23.34,23.18,23.22,3202558.0,20.7736,20.7825,20.6401,20.6757,3202558.0
2020-09-25 11:30:00,23.22,23.31,23.18,23.2,2123379.0,20.6757,20.7558,20.6401,20.6579,2123379.0
2020-09-25 12:00:00,23.2,23.32,23.19,23.29,1543642.0,20.6579,20.7647,20.649,20.738,1543642.0
2020-09-25 12:30:00,23.29,23.36,23.26,23.34,1558231.0,20.738,20.8004,20.7113,20.7825,1558231.0
2020-09-25 13:00:00,23.33,23.4,23.31,23.38,1484437.0,20.7736,20.836,20.7558,20.8182,1484437.0
2020-09-25 13:30:00,23.38,23.4,23.31,23.34,1598439.0,20.8182,20.836,20.7558,20.7825,1598439.0
2020-09-25 14:00:00,23.34,23.38,23.32,23.37,1602243.0,20.7825,20.8182,20.7647,20.8093,1602243.0
2020-09-25 14:30:00,23.37,23.44,23.35,23.43,1669091.0,20.8093,20.8716,20.7915,20.8627,1669091.0
2020-09-25 15:00:00,23.42,23.55,23.42,23.54,2335807.0,20.8538,20.9695,20.8538,20.9606,2335807.0
2020-09-25 15:30:00,23.54,23.55,23.41,23.49,5405404.0,20.9606,20.9695,20.8449,20.9161,5405404.0
2020-09-28 09:30:00,23.88,24.04,23.79,23.96,7672562.0,21.2634,21.4058,21.1832,21.3346,7672562.0
2020-09-28 10:00:00,23.97,24.1,23.9,24.04,3203128.0,21.3435,21.4593,21.2812,21.4058,3203128.0
2020-09-28 10:30:00,24.05,24.21,24.04,24.18,4092663.0,21.4148,21.5572,21.4058,21.5305,4092663.0
2020-09-28 11:00:00,24.18,24.2,24.1,24.14,2382375.0,21.5305,21.5483,21.4593,21.4949,2382375.0
2020-09-28 11:30:00,24.13,24.25,24.12,24.23,2815489.0,21.486,21.5928,21.4771,21.575,2815489.0
2020-09-28 12:00:00,24.23,24.26,24.19,24.25,2090879.0,21.575,21.6017,21.5394,21.5928,2090879.0
2020-09-28 12:30:00,24.26,24.3,24.2,24.26,1728397.0,21.6017,21.6374,21.5483,21.6017,1728397.0
2020-09-28 13:00:00,24.26,24.28,24.19,24.2,1788142.0,21.6017,21.6195,21.5394,21.5483,1788142.0
2020-09-28 13:30:00,24.2,24.27,24.19,24.23,2390713.0,21.5483,21.6106,21.5394,21.575,2390713.0
2020-09-28 14:00:00,24.23,24.29,24.2,24.25,1845272.0,21.575,21.6285,21.5483,21.5928,1845272.0
2020-09-28 14:30:00,24.26,24.31,24.23,24.27,1908499.0,21.6017,21.6463,21.575,21.6106,1908499.0
2020-09-28 15:00:00,24.28,24.28,24.15,24.21,2188462.0,21.6195,21.6195,21.5038,21.5572,2188462.0
2020-09-28 15:30:00,24.21,24.22,24.04,24.1,6498688.0,21.5572,21.5661,21.4058,21.4593,6498688.0
2020-09-29 09:30:00,23.98,23.99,23.77,23.84,7189680.0,21.3524,21.3613,21.1654,21.2278,7189680.0
2020-09-29 10:00:00,23.84,23.99,23.82,23.91,3860158.0,21.2278,21.3613,21.21,21.2901,3860158.0
2020-09-29 10:30:00,23.91,23.93,23.69,23.74,3202554.0,21.2901,21.3079,21.0942,21.1387,3202554.0
2020-09-29 11:00:00,23.73,23.76,23.62,23.64,2283523.0,21.1298,21.1565,21.0319,21.0497,2283523.0
2020-09-29 11:30:00,23.64,23.69,23.53,23.56,2553448.0,21.0497,21.0942,20.9517,20.9784,2553448.0
2020-09-29 12:00:00,23.56,23.66,23.52,23.66,2424097.0,20.9784,21.0675,20.9428,21.0675,2424097.0
2020-09-29 12:30:00,23.65,23.71,23.61,23.7,1856509.0,21.0586,21.112,21.023,21.1031,1856509.0
2020-09-29 13:00:00,23.69,23.76,23.62,23.76,1885717.0,21.0942,21.1565,21.0319,21.1565,1885717.0
2020-09-29 13:30:00,23.76,23.84,23.72,23.82,1907030.0,21.1565,21.2278,21.1209,21.21,1907030.0
2020-09-29 14:00:00,23.82,23.85,23.75,23.84,1610892.0,21.21,21.2367,21.1476,21.2278,1610892.0
2020-09-29 14:30:00,23.84,23.86,23.79,23.8,1623656.0,21.2278,21.2456,21.1832,21.1921,1623656.0
2020-09-29 15:00:00,23.8,23.88,23.79,23.85,1922434.0,21.1921,21.2634,21.1832,21.2367,1922434.0
2020-09-29 15:30:00,23.85,23.88,23.76,23.77,6602056.0,21.2367,21.2634,21.1565,21.1654,6602056.0
2020-09-30 09:30:00,23.78,24.11,23.77,24.0,6583636.0,21.1743,21.4682,21.1654,21.3702,6583636.0
2020-09-30 10:00:00,24.0,24.17,23.93,24.0,3664454.0,21.3702,21.5216,21.3079,21.3702,3664454.0
2020-09-30 10:30:00,24.0,24.11,23.95,24.05,3183275.0,21.3702,21.4682,21.3257,21.4148,3183275.0
2020-09-30 11:00:00,24.05,24.1,23.99,24.04,1819385.0,21.4148,21.4593,21.3613,21.4058,1819385.0
2020-09-30 11:30:00,24.04,24.08,24.0,24.07,1601140.0,21.4058,21.4415,21.3702,21.4326,1601140.0
2020-09-30 12:00:00,24.07,24.24,24.07,24.2,2927732.0,21.4326,21.5839,21.4326,21.5483,2927732.0
2020-09-30 12:30:00,24.2,24.31,24.15,24.29,2532454.0,21.5483,21.6463,21.5038,21.6285,2532454.0
2020-09-30 13:00:00,24.29,24.3,24.21,24.28,1847815.0,21.6285,21.6374,21.5572,21.6195,1847815.0
2020-09-30 13:30:00,24.28,24.32,24.22,24.26,1787905.0,21.6195,21.6552,21.5661,21.6017,1787905.0
2020-09-30 14:00:00,24.26,24.32,24.04,24.09,2966707.0,21.6017,21.6552,21.4058,21.4504,2966707.0
2020-09-30 14:30:00,24.08,24.12,23.91,24.1,3963399.0,21.4415,21.4771,21.2901,21.4593,3963399.0
2020-09-30 15:00:00,24.11,24.14,23.9,24.02,4136249.0,21.4682,21.4949,21.2812,21.388,4136249.0
2020-09-30 15:30:00,24.02,24.18,23.97,24.08,7657242.0,21.388,21.5305,21.3435,21.4415,7657242.0
2020-10-01 09:30:00,24.27,24.41,24.05,24.1,6167005.0,21.6106,21.7353,21.4148,21.4593,6167005.0
2020-10-01 10:00:00,24.09,24.11,23.91,23.98,3959917.0,21.4504,21.4682,21.2901,21.3524,3959917.0
2020-10-01 10:30:00,23.98,24.09,23.95,23.99,2188336.0,21.3524,21.4504,21.3257,21.3613,2188336.0
2020-10-01 11:00:00,23.99,24.12,23.95,24.09,2591984.0,21.3613,21.4771,21.3257,21.4504,2591984.0
2020-10-01 11:30:00,24.09,24.13,24.0,24.03,1863742.0,21.4504,21.486,21.3702,21.3969,1863742.0
2020-10-01 12:00:00,24.03,24.09,23.98,24.09,2357684.0,21.3969,21.4504,21.3524,21.4504,2357684.0
2020-10-01 12:30:00,24.09,24.12,24.06,24.08,1167780.0,21.4504,21.4771,21.4237,21.4415,1167780.0
2020-10-01 13:00:00,24.08,24.11,24.03,24.04,1668623.0,21.4415,21.4682,21.3969,21.4058,1668623.0
2020-10-01 13:30:00,24.04,24.1,23.97,23.98,2057631.0,21.4058,21.4593,21.3435,21.3524,2057631.0
2020-10-01 14:00:00,23.98,24.04,23.86,24.01,4218068.0,21.3524,21.4058,21.2456,21.3791,4218068.0
2020-10-01 14:30:00,24.01,24.08,23.98,24.02,2036072.0,21.3791,21.4415,21.3524,21.388,2036072.0
2020-10-01 15:00:00,24.03,24.06,23.94,23.97,2069181.0,21.3969,21.4237,21.3168,21.3435,2069181.0
2020-10-01 15:30:00,23.97,24.12,23.94,24.1,5194853.0,21.3435,21.4771,21.3168,21.4593,5194853.0
2020-10-02 09:30:00,23.64,23.82,23.57,23.68,9627419.0,21.0497,21.21,20.9873,21.0853,9627419.0
2020-10-02 10:00:00,23.69,23.9,23.67,23.85,4375252.0,21.0942,21.2812,21.0764,21.2367,4375252.0
2020-10-02 10:30:00,23.86,23.91,23.79,23.82,2515444.0,21.2456,21.2901,21.1832,21.21,2515444.0
2020-10-02 11:00:00,23.82,24.04,23.81,24.02,3001155.0,21.21,21.4058,21.201,21.388,3001155.0
2020-10-02 11:30:00,24.03,24.1,23.98,23.98,2752674.0,21.3969,21.4593,21.3524,21.3524,2752674.0
2020-10-02 12:00:00,23.98,24.44,23.97,24.27,5225513.0,21.3524,21.762,21.3435,21.6106,5225513.0
2020-10-02 12:30:00,24.28,24.37,24.24,24.34,3444722.0,21.6195,21.6997,21.5839,21.673,3444722.0
2020-10-02 13:00:00,24.33,24.37,24.26,24.28,1726751.0,21.6641,21.6997,21.6017,21.6195,1726751.0
2020-10-02 13:30:00,24.28,24.29,24.06,24.11,2366493.0,21.6195,21.6285,21.4237,21.4682,2366493.0
2020-10-02 14:00:00,24.11,24.29,24.11,24.26,1637584.0,21.4682,21.6285,21.4682,21.6017,1637584.0
2020-10-02 14:30:00,24.26,24.35,24.22,24.23,2364643.0,21.6017,21.6819,21.5661,21.575,2364643.0
2020-10-02 15:00:00,24.24,24.28,24.17,24.28,2697010.0,21.5839,21.6195,21.5216,21.6195,2697010.0
2020-10-02 15:30:00,24.28,24.3,24.18,24.21,4030007.0,21.6195,21.6374,21.5305,21.5572,4030007.0
2020-10-05 09:30:00,24.52,24.63,24.44,24.48,6624076.0,21.8333,21.9312,21.762,21.7976,6624076.0
2020-10-05 10:00:00,24.48,24.52,24.38,24.48,3753782.0,21.7976,21.8333,21.7086,21.7976,3753782.0
2020-10-05 10:30:00,24.49,24.7,24.49,24.61,3891218.0,21.8065,21.9935,21.8065,21.9134,3891218.0
2020-10-05 11:00:00,24.61,24.69,24.59,24.6,2934957.0,21.9134,21.9846,21.8956,21.9045,2934957.0
2020-10-05 11:30:00,24.6,24.67,24.54,24.63,2165003.0,21.9045,21.9668,21.8511,21.9312,2165003.0
2020-10-05 12:00:00,24.63,24.67,24.6,24.67,1502020.0,21.9312,21.9668,21.9045,21.9668,1502020.0
2020-10-05 12:30:00,24.66,24.68,24.6,24.62,1348041.0,21.9579,21.9757,21.9045,21.9223,1348041.0
2020-10-05 13:00:00,24.61,24.66,24.58,24.65,1288257.0,21.9134,21.9579,21.8867,21.949,1288257.0
2020-10-05 13:30:00,24.65,24.68,24.61,24.64,1554139.0,21.949,21.9757,21.9134,21.9401,1554139.0
2020-10-05 14:00:00,24.63,24.65,24.6,24.61,1881096.0,21.9312,21.949,21.9045,21.9134,1881096.0
2020-10-05 14:30:00,24.62,24.66,24.59,24.63,2488886.0,21.9223,21.9579,21.8956,21.9312,2488886.0
2020-10-05 15:00:00,24.63,24.7,24.61,24.7,2423749.0,21.9312,21.9935,21.9134,21.9935,2423749.0
2020-10-05 15:30:00,24.69,24.71,24.61,24.62,5971974.0,21.9846,22.0024,21.9134,21.9223,5971974.0
2020-10-06 09:30:00,24.92,24.94,24.72,24.74,6197472.0,22.1894,22.2072,22.0113,22.0291,6197472.0
2020-10-06 10:00:00,24.73,24.91,24.72,24.83,3450402.0,22.0202,22.1805,22.0113,22.1093,3450402.0
2020-10-06 10:30:00,24.83,24.97,24.74,24.96,3868771.0,22.1093,22.2339,22.0291,22.225,3868771.0
2020-10-06 11:00:00,24.96,25.04,24.93,24.98,3711927.0,22.225,22.2963,22.1983,22.2428,3711927.0
2020-10-06 11:30:00,24.98,25.07,24.94,25.03,2844166.0,22.2428,22.323,22.2072,22.2874,2844166.0
2020-10-06 12:00:00,25.03,25.07,24.95,24.96,2167940.0,22.2874,22.323,22.2161,22.225,2167940.0
2020-10-06 12:30:00,24.96,25.03,24.9,25.02,2369094.0,22.225,22.2874,22.1716,22.2785,2369094.0
2020-10-06 13:00:00,25.02,25.07,25.0,25.03,2104309.0,22.2785,22.323,22.2607,22.2874,2104309.0
2020-10-06 13:30:00,25.03,25.07,24.99,25.02,1988663.0,22.2874,22.323,22.2518,22.2785,1988663.0
2020-10-06 14:00:00,25.02,25.13,25.0,25.13,2042914.0,22.2785,22.3764,22.2607,22.3764,2042914.0
2020-10-06 14:30:00,25.13,25.19,24.43,24.53,7878493.0,22.3764,22.4298,21.7531,21.8422,7878493.0
2020-10-06 15:00:00,24.53,24.53,24.28,24.48,7421358.0,21.8422,21.8422,21.6195,21.7976,7421358.0
2020-10-06 15:30:00,24.48,24.56,24.29,24.36,8670043.0,21.7976,21.8689,21.6285,21.6908,8670043.0
2020-10-07 09:30:00,24.63,25.06,24.6,24.92,7138282.0,21.9312,22.3141,21.9045,22.1894,7138282.0
2020-10-07 10:00:00,24.93,25.11,24.84,25.05,4916312.0,22.1983,22.3586,22.1182,22.3052,4916312.0
2020-10-07 10:30:00,25.05,25.11,24.9,24.91,3052784.0,22.3052,22.3586,22.1716,22.1805,3052784.0
2020-10-07 11:00:00,24.91,24.92,24.8,24.85,2273928.0,22.1805,22.1894,22.0826,22.1271,2273928.0
2020-10-07 11:30:00,24.85,24.86,24.73,24.76,2278768.0,22.1271,22.136,22.0202,22.047,2278768.0
2020-10-07 12:00:00,24.76,24.82,24.69,24.77,2908124.0,22.047,22.1004,21.9846,22.0559,2908124.0
2020-10-07 12:30:00,24.77,24.8,24.69,24.71,1544997.0,22.0559,22.0826,21.9846,22.0024,1544997.0
2020-10-07 13:00:00,24.71,24.77,24.7,24.74,1375775.0,22.0024,22.0559,21.9935,22.0291,1375775.0
2020-10-07 13:30:00,24.73,24.77,24.67,24.74,2195045.0,22.0202,22.0559,21.9668,22.0291,2195045.0
2020-10-07 14:00:00,24.73,24.88,24.73,24.87,2315738.0,22.0202,22.1538,22.0202,22.1449,2315738.0
2020-10-07 14:30:00,24.87,24.89,24.81,24.85,1657132.0,22.1449,22.1627,22.0915,22.1271,1657132.0
2020-10-07 15:00:00,24.86,25.0,24.84,24.98,2125344.0,22.136,22.2607,22.1182,22.2428,2125344.0
2020-10-07 15:30:00,24.98,24.99,24.86,24.86,5258148.0,22.2428,22.2518,22.136,22.136,5258148.0
2020-10-08 09:30:00,24.95,25.0,24.81,24.96,5147941.0,22.2161,22.2607,22.0915,22.225,5147941.0
2020-10-08 10:00:00,24.96,25.18,24.9,25.16,4076115.0,22.225,22.4209,22.1716,22.4031,4076115.0
2020-10-08 10:30:00,25.16,25.22,25.07,25.09,2993263.0,22.4031,22.4565,22.323,22.3408,2993263.0
2020-10-08 11:00:00,25.08,25.11,24.94,24.98,3835079.0,22.3319,22.3586,22.2072,22.2428,3835079.0
2020-10-08 11:30:00,24.98,25.0,24.87,24.95,3704630.0,22.2428,22.2607,22.1449,22.2161,3704630.0
2020-10-08 12:00:00,24.95,25.08,24.93,25.07,1766707.0,22.2161,22.3319,22.1983,22.323,1766707.0
2020-10-08 12:30:00,25.08,25.13,25.06,25.1,1693265.0,22.3319,22.3764,22.3141,22.3497,1693265.0
2020-10-08 13:00:00,25.11,25.15,25.08,25.13,1290685.0,22.3586,22.3942,22.3319,22.3764,1290685.0
2020-10-08 13:30:00,25.13,25.14,25.06,25.09,1900996.0,22.3764,22.3853,22.3141,22.3408,1900996.0
2020-10-08 14:00:00,25.09,25.2,25.08,25.2,2381596.0,22.3408,22.4387,22.3319,22.4387,2381596.0
2020-10-08 14:30:00,25.19,25.22,25.17,25.19,1979868.0,22.4298,22.4565,22.412,22.4298,1979868.0
2020-10-08 15:00:00,25.19,25.25,25.15,25.21,2277379.0,22.4298,22.4833,22.3942,22.4476,2277379.0
2020-10-08 15:30:00,25.21,25.3,25.18,25.24,6647955.0,22.4476,22.5278,22.4209,22.4744,6647955.0
2020-10-09 09:30:00,25.34,25.41,25.27,25.37,6627159.0,22.5634,22.6257,22.5011,22.5901,6627159.0
2020-10-09 10:00:00,25.37,25.37,25.12,25.13,4557126.0,22.5901,22.5901,22.3675,22.3764,4557126.0
2020-10-09 10:30:00,25.13,25.25,25.04,25.22,3446208.0,22.3764,22.4833,22.2963,22.4565,3446208.0
2020-10-09 11:00:00,25.23,25.33,25.23,25.3,2417609.0,22.4655,22.5545,22.4655,22.5278,2417609.0
2020-10-09 11:30:00,25.3,25.49,25.26,25.42,3793847.0,22.5278,22.697,22.4922,22.6346,3793847.0
2020-10-09 12:00:00,25.43,25.48,25.37,25.42,3622556.0,22.6435,22.6881,22.5901,22.6346,3622556.0
2020-10-09 12:30:00,25.42,25.43,25.36,25.38,1557035.0,22.6346,22.6435,22.5812,22.599,1557035.0
2020-10-09 13:00:00,25.38,25.39,25.33,25.36,1135270.0,22.599,22.6079,22.5545,22.5812,1135270.0
2020-10-09 13:30:00,25.36,25.44,25.35,25.43,1513198.0,22.5812,22.6524,22.5723,22.6435,1513198.0
2020-10-09 14:00:00,25.43,25.43,25.31,25.35,1468861.0,22.6435,22.6435,22.5367,22.5723,1468861.0
2020-10-09 14:30:00,25.35,25.4,25.31,25.39,1652383.0,22.5723,22.6168,22.5367,22.6079,1652383.0
2020-10-09 15:00:00,25.38,25.42,25.36,25.38,1347554.0,22.599,22.6346,22.5812,22.599,1347554.0
2020-10-09 15:30:00,25.38,25.38,25.26,25.35,4863878.0,22.599,22.599,22.4922,22.5723,4863878.0
2020-10-12 09:30:00,25.3,25.53,25.24,25.51,6373994.0,22.5278,22.7326,22.4744,22.7148,6373994.0
2020-10-12 10:00:00,25.51,25.59,25.45,25.57,3897606.0,22.7148,22.786,22.6613,22.7682,3897606.0
2020-10-12 10:30:00,25.57,25.59,25.47,25.52,2512565.0,22.7682,22.786,22.6792,22.7237,2512565.0
2020-10-12 11:00:00,25.52,25.59,25.51,25.54,1659879.0,22.7237,22.786,22.7148,22.7415,1659879.0
2020-10-12 11:30:00,25.54,25.55,25.45,25.46,1515764.0,22.7415,22.7504,22.6613,22.6703,1515764.0
2020-10-12 12:00:00,25.46,25.53,25.43,25.5,1434861.0,22.6703,22.7326,22.6435,22.7059,1434861.0
2020-10-12 12:30:00,25.5,25.54,25.47,25.54,1984974.0,22.7059,22.7415,22.6792,22.7415,1984974.0
2020-10-12 13:00:00,25.54,25.61,25.49,25.61,2457240.0,22.7415,22.8038,22.697,22.8038,2457240.0
2020-10-12 13:30:00,25.61,25.67,25.55,25.64,2072541.0,22.8038,22.8572,22.7504,22.8305,2072541.0
2020-10-12 14:00:00,25.64,25.66,25.6,25.64,1760096.0,22.8305,22.8483,22.7949,22.8305,1760096.0
2020-10-12 14:30:00,25.64,25.75,25.63,25.74,2900325.0,22.8305,22.9285,22.8216,22.9196,2900325.0
2020-10-12 15:00:00,25.74,25.82,25.71,25.8,3131074.0,22.9196,22.9908,22.8929,22.973,3131074.0
2020-10-12 15:30:00,25.8,25.83,25.67,25.68,8563606.0,22.973,22.9997,22.8572,22.8661,8563606.0
2020-10-13 09:30:00,25.64,25.68,25.32,25.35,9278317.0,22.8305,22.8661,22.5456,22.5723,9278317.0
2020-10-13 10:00:00,25.35,25.52,25.17,25.19,6222810.0,22.5723,22.7237,22.412,22.4298,6222810.0
2020-10-13 10:30:00,25.19,25.23,25.0,25.14,6389045.0,22.4298,22.4655,22.2607,22.3853,6389045.0
2020-10-13 11:00:00,25.14,25.22,25.09,25.15,2715852.0,22.3853,22.4565,22.3408,22.3942,2715852.0
2020-10-13 11:30:00,25.15,25.17,25.05,25.14,2790020.0,22.3942,22.412,22.3052,22.3853,2790020.0
2020-10-13 12:00:00,25.14,25.19,25.07,25.17,1973400.0,22.3853,22.4298,22.323,22.412,1973400.0
2020-10-13 12:30:00,25.17,25.18,25.06,25.13,2092201.0,22.412,22.4209,22.3141,22.3764,2092201.0
2020-10-13 13:00:00,25.12,25.15,25.05,25.05,2190813.0,22.3675,22.3942,22.3052,22.3052,2190813.0
2020-10-13 13:30:00,25.06,25.08,25.01,25.03,1749539.0,22.3141,22.3319,22.2696,22.2874,1749539.0
2020-10-13 14:00:00,25.02,25.06,24.96,24.96,2944976.0,22.2785,22.3141,22.225,22.225,2944976.0
2020-10-13 14:30:00,24.97,24.97,24.84,24.94,3664866.0,22.2339,22.2339,22.1182,22.2072,3664866.0
2020-10-13 15:00:00,24.95,25.09,24.93,25.08,2686609.0,22.2161,22.3408,22.1983,22.3319,2686609.0
2020-10-13 15:30:00,25.08,25.08,24.9,24.93,8734883.0,22.3319,22.3319,22.1716,22.1983,8734883.0
2020-10-14 09:30:00,24.35,24.59,24.17,24.31,17807860.0,21.6819,21.8956,21.5216,21.6463,17807860.0
2020-10-14 10:00:00,24.32,24.35,23.86,23.88,14130405.0,21.6552,21.6819,21.2456,21.2634,14130405.0
2020-10-14 10:30:00,23.88,24.02,23.85,23.99,11225937.0,21.2634,21.388,21.2367,21.3613,11225937.0
2020-10-14 11:00:00,23.99,24.01,23.87,23.98,7730291.0,21.3613,21.3791,21.2545,21.3524,7730291.0
2020-10-14 11:30:00,23.98,24.05,23.85,23.89,8883757.0,21.3524,21.4148,21.2367,21.2723,8883757.0
2020-10-14 12:00:00,23.89,24.01,23.88,23.98,5501864.0,21.2723,21.3791,21.2634,21.3524,5501864.0
2020-10-14 12:30:00,23.97,23.99,23.88,23.9,4523783.0,21.3435,21.3613,21.2634,21.2812,4523783.0
2020-10-14 13:00:00,23.89,23.99,23.87,23.93,5948000.0,21.2723,21.3613,21.2545,21.3079,5948000.0
2020-10-14 13:30:00,23.93,23.96,23.89,23.91,3213318.0,21.3079,21.3346,21.2723,21.2901,3213318.0
2020-10-14 14:00:00,23.91,23.97,23.88,23.95,6000394.0,21.2901,21.3435,21.2634,21.3257,6000394.0
2020-10-14 14:30:00,23.95,23.97,23.86,23.87,5279563.0,21.3257,21.3435,21.2456,21.2545,5279563.0
2020-10-14 15:00:00,23.87,23.96,23.85,23.85,5790386.0,21.2545,21.3346,21.2367,21.2367,5790386.0
2020-10-14 15:30:00,23.86,23.87,23.59,23.62,17780230.0,21.2456,21.2545,21.0052,21.0319,17780230.0
2020-10-15 09:30:00,23.59,23.72,23.48,23.68,12182830.0,21.0052,21.1209,20.9072,21.0853,12182830.0
2020-10-15 10:00:00,23.68,23.77,23.59,23.68,6788844.0,21.0853,21.1654,21.0052,21.0853,6788844.0
2020-10-15 10:30:00,23.67,23.88,23.66,23.88,4183114.0,21.0764,21.2634,21.0675,21.2634,4183114.0
2020-10-15 11:00:00,23.87,23.94,23.8,23.81,4526261.0,21.2545,21.3168,21.1921,21.201,4526261.0
2020-10-15 11:30:00,23.81,23.9,23.75,23.82,3472669.0,21.201,21.2812,21.1476,21.21,3472669.0
2020-10-15 12:00:00,23.81,23.86,23.75,23.77,2820225.0,21.201,21.2456,21.1476,21.1654,2820225.0
2020-10-15 12:30:00,23.76,23.88,23.75,23.86,2230405.0,21.1565,21.2634,21.1476,21.2456,2230405.0
2020-10-15 13:00:00,23.86,23.93,23.83,23.92,2158475.0,21.2456,21.3079,21.2189,21.299,2158475.0
2020-10-15 13:30:00,23.91,23.98,23.88,23.95,3042000.0,21.2901,21.3524,21.2634,21.3257,3042000.0
2020-10-15 14:00:00,23.95,23.99,23.94,23.96,2153387.0,21.3257,21.3613,21.3168,21.3346,2153387.0
2020-10-15 14:30:00,23.96,24.01,23.95,24.0,2203346.0,21.3346,21.3791,21.3257,21.3702,2203346.0
2020-10-15 15:00:00,24.0,24.15,23.99,24.13,4124023.0,21.3702,21.5038,21.3613,21.486,4124023.0
2020-10-15 15:30:00,24.14,24.2,24.08,24.15,7519519.0,21.4949,21.5483,21.4415,21.5038,7519519.0
2020-10-16 09:30:00,24.2,24.29,23.95,24.07,7818437.0,21.5483,21.6285,21.3257,21.4326,7818437.0
2020-10-16 10:00:00,24.06,24.16,23.94,24.14,4221979.0,21.4237,21.5127,21.3168,21.4949,4221979.0
2020-10-16 10:30:00,24.15,24.27,24.14,24.19,3379617.0,21.5038,21.6106,21.4949,21.5394,3379617.0
2020-10-16 11:00:00,24.19,24.35,24.17,24.31,3294249.0,21.5394,21.6819,21.5216,21.6463,3294249.0
2020-10-16 11:30:00,24.31,24.35,24.26,24.35,2051204.0,21.6463,21.6819,21.6017,21.6819,2051204.0
2020-10-16 12:00:00,24.34,24.35,24.23,24.31,2130104.0,21.673,21.6819,21.575,21.6463,2130104.0
2020-10-16 12:30:00,24.32,24.33,24.25,24.29,1609881.0,21.6552,21.6641,21.5928,21.6285,1609881.0
2020-10-16 13:00:00,24.28,24.29,24.21,24.26,1465125.0,21.6195,21.6285,21.5572,21.6017,1465125.0
2020-10-16 13:30:00,24.25,24.28,24.22,24.26,1784765.0,21.5928,21.6195,21.5661,21.6017,1784765.0
2020-10-16 14:00:00,24.26,24.34,24.25,24.32,1955597.0,21.6017,21.673,21.5928,21.6552,1955597.0
2020-10-16 14:30:00,24.32,24.32,24.25,24.29,1517792.0,21.6552,21.6552,21.5928,21.6285,1517792.0
2020-10-16 15:00:00,24.29,24.3,24.23,24.26,1951079.0,21.6285,21.6374,21.575,21.6017,1951079.0
2020-10-16 15:30:00,24.26,24.26,24.15,24.24,8072643.0,21.6017,21.6017,21.5038,21.5839,8072643.0
2020-10-19 09:30:00,24.3,24.32,24.1,24.22,4891951.0,21.6374,21.6552,21.4593,21.5661,4891951.0
2020-10-19 10:00:00,24.21,24.23,24.04,24.17,2678340.0,21.5572,21.575,21.4058,21.5216,2678340.0
2020-10-19 10:30:00,24.17,24.23,24.11,24.19,3113021.0,21.5216,21.575,21.4682,21.5394,3113021.0
2020-10-19 11:00:00,24.2,24.21,23.98,24.05,3911174.0,21.5483,21.5572,21.3524,21.4148,3911174.0
2020-10-19 11:30:00,24.05,24.07,24.0,24.07,1900728.0,21.4148,21.4326,21.3702,21.4326,1900728.0
2020-10-19 12:00:00,24.07,24.07,23.99,24.01,2176266.0,21.4326,21.4326,21.3613,21.3791,2176266.0
2020-10-19 12:30:00,24.0,24.02,23.95,23.98,1731511.0,21.3702,21.388,21.3257,21.3524,1731511.0
2020-10-19 13:00:00,23.97,23.99,23.95,23.98,1355820.0,21.3435,21.3613,21.3257,21.3524,1355820.0
2020-10-19 13:30:00,23.97,24.0,23.92,23.96,2082367.0,21.3435,21.3702,21.299,21.3346,2082367.0
2020-10-19 14:00:00,23.96,23.98,23.92,23.98,1802819.0,21.3346,21.3524,21.299,21.3524,1802819.0
2020-10-19 14:30:00,23.98,23.98,23.8,23.82,3376767.0,21.3524,21.3524,21.1921,21.21,3376767.0
2020-10-19 15:00:00,23.81,23.86,23.76,23.8,3648992.0,21.201,21.2456,21.1565,21.1921,3648992.0
2020-10-19 15:30:00,23.8,23.84,23.69,23.73,9023605.0,21.1921,21.2278,21.0942,21.1298,9023605.0
2020-10-20 09:30:00,23.89,24.15,23.87,24.14,6713368.0,21.2723,21.5038,21.2545,21.4949,6713368.0
2020-10-20 10:00:00,24.14,24.19,24.04,24.16,3742553.0,21.4949,21.5394,21.4058,21.5127,3742553.0
2020-10-20 10:30:00,24.17,24.22,24.07,24.1,3611355.0,21.5216,21.5661,21.4326,21.4593,3611355.0
2020-10-20 11:00:00,24.1,24.13,23.98,24.04,3086707.0,21.4593,21.486,21.3524,21.4058,3086707.0
2020-10-20 11:30:00,24.03,24.15,24.01,24.13,2640952.0,21.3969,21.5038,21.3791,21.486,2640952.0
2020-10-20 12:00:00,24.13,24.2,24.1,24.12,2808317.0,21.486,21.5483,21.4593,21.4771,2808317.0
2020-10-20 12:30:00,24.11,24.36,24.11,24.36,4790166.0,21.4682,21.6908,21.4682,21.6908,4790166.0
2020-10-20 13:00:00,24.36,24.44,24.3,24.42,3227153.0,21.6908,21.762,21.6374,21.7442,3227153.0
2020-10-20 13:30:00,24.42,24.48,24.39,24.43,4376081.0,21.7442,21.7976,21.7175,21.7531,4376081.0
2020-10-20 14:00:00,24.43,24.45,24.35,24.36,2742322.0,21.7531,21.7709,21.6819,21.6908,2742322.0
2020-10-20 14:30:00,24.36,24.39,24.27,24.28,2642809.0,21.6908,21.7175,21.6106,21.6195,2642809.0
2020-10-20 15:00:00,24.28,24.31,24.1,24.26,5584723.0,21.6195,21.6463,21.4593,21.6017,5584723.0
2020-10-20 15:30:00,24.26,24.27,24.14,24.14,7057680.0,21.6017,21.6106,21.4949,21.4949,7057680.0
2020-10-21 09:30:00,24.22,24.34,24.13,24.2,5221096.0,21.5661,21.673,21.486,21.5483,5221096.0
2020-10-21 10:00:00,24.2,24.24,24.13,24.15,3037823.0,21.5483,21.5839,21.486,21.5038,3037823.0
2020-10-21 10:30:00,24.15,24.3,24.13,24.22,2669096.0,21.5038,21.6374,21.486,21.5661,2669096.0
2020-10-21 11:00:00,24.23,24.23,24.06,24.14,3507949.0,21.575,21.575,21.4237,21.4949,3507949.0
2020-10-21 11:30:00,24.13,24.21,24.11,24.17,2715059.0,21.486,21.5572,21.4682,21.5216,2715059.0
2020-10-21 12:00:00,24.17,24.28,24.11,24.16,2956952.0,21.5216,21.6195,21.4682,21.5127,2956952.0
2020-10-21 12:30:00,24.17,24.2,24.09,24.18,2316324.0,21.5216,21.5483,21.4504,21.5305,2316324.0
2020-10-21 13:00:00,24.19,24.23,24.12,24.15,1539402.0,21.5394,21.575,21.4771,21.5038,1539402.0
2020-10-21 13:30:00,24.16,24.19,24.11,24.12,1572720.0,21.5127,21.5394,21.4682,21.4771,1572720.0
2020-10-21 14:00:00,24.12,24.2,24.1,24.15,1883180.0,21.4771,21.5483,21.4593,21.5038,1883180.0
2020-10-21 14:30:00,24.16,24.17,24.1,24.16,1816622.0,21.5127,21.5216,21.4593,21.5127,1816622.0
2020-10-21 15:00:00,24.16,24.17,24.07,24.13,2140578.0,21.5127,21.5216,21.4326,21.486,2140578.0
2020-10-21 15:30:00,24.13,24.14,24.01,24.04,5050272.0,21.486,21.4949,21.3791,21.4058,5050272.0
2020-10-22 09:30:00,24.05,24.3,24.0,24.29,5595752.0,21.4148,21.6374,21.3702,21.6285,5595752.0
2020-10-22 10:00:00,24.29,24.4,24.28,24.31,4807352.0,21.6285,21.7264,21.6195,21.6463,4807352.0
2020-10-22 10:30:00,24.32,24.56,24.27,24.53,5184054.0,21.6552,21.8689,21.6106,21.8422,5184054.0
2020-10-22 11:00:00,24.53,24.73,24.53,24.67,5200013.0,21.8422,22.0202,21.8422,21.9668,5200013.0
2020-10-22 11:30:00,24.67,24.72,24.56,24.6,3945921.0,21.9668,22.0113,21.8689,21.9045,3945921.0
2020-10-22 12:00:00,24.6,24.69,24.58,24.66,2529667.0,21.9045,21.9846,21.8867,21.9579,2529667.0
2020-10-22 12:30:00,24.65,24.75,24.64,24.71,2148357.0,21.949,22.038,21.9401,22.0024,2148357.0
2020-10-22 13:00:00,24.71,24.79,24.67,24.71,2782526.0,22.0024,22.0737,21.9668,22.0024,2782526.0
2020-10-22 13:30:00,24.71,24.77,24.68,24.76,2038140.0,22.0024,22.0559,21.9757,22.047,2038140.0
2020-10-22 14:00:00,24.75,24.85,24.72,24.85,2558759.0,22.038,22.1271,22.0113,22.1271,2558759.0
2020-10-22 14:30:00,24.85,24.89,24.81,24.85,2238685.0,22.1271,22.1627,22.0915,22.1271,2238685.0
2020-10-22 15:00:00,24.85,24.89,24.79,24.89,3152259.0,22.1271,22.1627,22.0737,22.1627,3152259.0
2020-10-22 15:30:00,24.89,24.91,24.82,24.88,6578169.0,22.1627,22.1805,22.1004,22.1538,6578169.0
2020-10-23 09:30:00,25.21,25.26,25.01,25.2,8646853.0,22.4476,22.4922,22.2696,22.4387,8646853.0
2020-10-23 10:00:00,25.2,25.25,24.97,25.03,5801876.0,22.4387,22.4833,22.2339,22.2874,5801876.0
2020-10-23 10:30:00,25.03,25.14,24.89,24.91,3473533.0,22.2874,22.3853,22.1627,22.1805,3473533.0
2020-10-23 11:00:00,24.91,24.97,24.84,24.96,3713357.0,22.1805,22.2339,22.1182,22.225,3713357.0
2020-10-23 11:30:00,24.97,25.01,24.92,24.96,1724335.0,22.2339,22.2696,22.1894,22.225,1724335.0
2020-10-23 12:00:00,24.96,24.97,24.77,24.79,3252010.0,22.225,22.2339,22.0559,22.0737,3252010.0
2020-10-23 12:30:00,24.8,24.84,24.71,24.74,1739089.0,22.0826,22.1182,22.0024,22.0291,1739089.0
2020-10-23 13:00:00,24.74,24.95,24.73,24.95,2288415.0,22.0291,22.2161,22.0202,22.2161,2288415.0
2020-10-23 13:30:00,24.95,24.98,24.92,24.96,1825029.0,22.2161,22.2428,22.1894,22.225,1825029.0
2020-10-23 14:00:00,24.96,25.01,24.93,24.96,1650243.0,22.225,22.2696,22.1983,22.225,1650243.0
2020-10-23 14:30:00,24.96,25.01,24.91,24.97,1246465.0,22.225,22.2696,22.1805,22.2339,1246465.0
2020-10-23 15:00:00,24.97,25.02,24.92,24.94,1979836.0,22.2339,22.2785,22.1894,22.2072,1979836.0
2020-10-23 15:30:00,24.94,24.98,24.86,24.91,5423423.0,22.2072,22.2428,22.136,22.1805,5423423.0
2020-10-26 09:30:00,24.47,24.52,24.18,24.32,9275447.0,21.7887,21.8333,21.5305,21.6552,9275447.0
2020-10-26 10:00:00,24.32,24.47,24.23,24.35,3761340.0,21.6552,21.7887,21.575,21.6819,3761340.0
2020-10-26 10:30:00,24.35,24.37,24.21,24.24,3977253.0,21.6819,21.6997,21.5572,21.5839,3977253.0
2020-10-26 11:00:00,24.25,24.3,24.16,24.28,3468958.0,21.5928,21.6374,21.5127,21.6195,3468958.0
2020-10-26 11:30:00,24.28,24.4,24.22,24.36,4221374.0,21.6195,21.7264,21.5661,21.6908,4221374.0
2020-10-26 12:00:00,24.36,24.36,24.27,24.3,2435263.0,21.6908,21.6908,21.6106,21.6374,2435263.0
2020-10-26 12:30:00,24.3,24.36,24.24,24.34,2492908.0,21.6374,21.6908,21.5839,21.673,2492908.0
2020-10-26 13:00:00,24.35,24.35,24.17,24.2,2208966.0,21.6819,21.6819,21.5216,21.5483,2208966.0
2020-10-26 13:30:00,24.2,24.29,24.15,24.29,2694057.0,21.5483,21.6285,21.5038,21.6285,2694057.0
2020-10-26 14:00:00,24.28,24.41,24.25,24.39,2844714.0,21.6195,21.7353,21.5928,21.7175,2844714.0
2020-10-26 14:30:00,24.39,24.4,24.3,24.31,2203759.0,21.7175,21.7264,21.6374,21.6463,2203759.0
2020-10-26 15:00:00,24.3,24.35,24.24,24.34,2409282.0,21.6374,21.6819,21.5839,21.673,2409282.0
2020-10-26 15:30:00,24.34,24.58,24.33,24.53,11914588.0,21.673,21.8867,21.6641,21.8422,11914588.0
2020-10-27 09:30:00,24.29,24.39,24.15,24.28,7343824.0,21.6285,21.7175,21.5038,21.6195,7343824.0
2020-10-27 10:00:00,24.28,24.29,24.11,24.14,3601312.0,21.6195,21.6285,21.4682,21.4949,3601312.0
2020-10-27 10:30:00,24.13,24.15,24.05,24.06,3922034.0,21.486,21.5038,21.4148,21.4237,3922034.0
2020-10-27 11:00:00,24.06,24.09,23.95,23.96,3770459.0,21.4237,21.4504,21.3257,21.3346,3770459.0
2020-10-27 11:30:00,23.96,24.0,23.9,23.99,3534704.0,21.3346,21.3702,21.2812,21.3613,3534704.0
2020-10-27 12:00:00,23.99,24.08,23.96,24.08,2387560.0,21.3613,21.4415,21.3346,21.4415,2387560.0
2020-10-27 12:30:00,24.08,24.09,23.95,23.98,2295613.0,21.4415,21.4504,21.3257,21.3524,2295613.0
2020-10-27 13:00:00,23.98,24.14,23.98,24.14,1701754.0,21.3524,21.4949,21.3524,21.4949,1701754.0
2020-10-27 13:30:00,24.14,24.15,24.02,24.02,2511333.0,21.4949,21.5038,21.388,21.388,2511333.0
2020-10-27 14:00:00,24.02,24.04,23.96,23.96,1753972.0,21.388,21.4058,21.3346,21.3346,1753972.0
2020-10-27 14:30:00,23.96,23.97,23.91,23.92,2281572.0,21.3346,21.3435,21.2901,21.299,2281572.0
2020-10-27 15:00:00,23.91,23.99,23.91,23.96,2661239.0,21.2901,21.3613,21.2901,21.3346,2661239.0
2020-10-27 15:30:00,23.96,23.97,23.81,23.85,9559010.0,21.3346,21.3435,21.201,21.2367,9559010.0
2020-10-28 09:30:00,23.41,23.53,23.23,23.25,9718732.0,20.8449,20.9517,20.6846,20.7024,9718732.0
2020-10-28 10:00:00,23.24,23.39,23.19,23.25,6306452.0,20.6935,20.8271,20.649,20.7024,6306452.0
2020-10-28 10:30:00,23.24,23.25,23.12,23.2,4429879.0,20.6935,20.7024,20.5867,20.6579,4429879.0
2020-10-28 11:00:00,23.21,23.37,23.14,23.33,5558396.0,20.6668,20.8093,20.6045,20.7736,5558396.0
2020-10-28 11:30:00,23.32,23.6,23.23,23.57,4835201.0,20.7647,21.0141,20.6846,20.9873,4835201.0
2020-10-28 12:00:00,23.57,23.66,23.53,23.54,3058880.0,20.9873,21.0675,20.9517,20.9606,3058880.0
2020-10-28 12:30:00,23.54,23.59,23.41,23.46,2900221.0,20.9606,21.0052,20.8449,20.8894,2900221.0
2020-10-28 13:00:00,23.46,23.46,23.32,23.41,2826876.0,20.8894,20.8894,20.7647,20.8449,2826876.0
2020-10-28 13:30:00,23.4,23.42,23.31,23.38,2163261.0,20.836,20.8538,20.7558,20.8182,2163261.0
2020-10-28 14:00:00,23.37,23.45,23.27,23.44,2475983.0,20.8093,20.8805,20.7202,20.8716,2475983.0
2020-10-28 14:30:00,23.44,23.57,23.39,23.52,6496590.0,20.8716,20.9873,20.8271,20.9428,6496590.0
2020-10-28 15:00:00,23.53,23.58,23.44,23.57,5935898.0,20.9517,20.9962,20.8716,20.9873,5935898.0
2020-10-28 15:30:00,23.57,23.64,23.43,23.48,16856871.0,20.9873,21.0497,20.8627,20.9072,16856871.0
2020-10-29 09:30:00,23.32,23.52,23.12,23.44,7290433.0,20.7647,20.9428,20.5867,20.8716,7290433.0
2020-10-29 10:00:00,23.44,23.52,23.21,23.5,5312331.0,20.8716,20.9428,20.6668,20.925,5312331.0
2020-10-29 10:30:00,23.5,23.75,23.49,23.59,3947870.0,20.925,21.1476,20.9161,21.0052,3947870.0
2020-10-29 11:00:00,23.58,23.58,23.4,23.41,3319903.0,20.9962,20.9962,20.836,20.8449,3319903.0
2020-10-29 11:30:00,23.41,23.46,23.34,23.4,2941077.0,20.8449,20.8894,20.7825,20.836,2941077.0
2020-10-29 12:00:00,23.4,23.43,23.35,23.37,1550744.0,20.836,20.8627,20.7915,20.8093,1550744.0
2020-10-29 12:30:00,23.37,23.44,23.33,23.36,2073338.0,20.8093,20.8716,20.7736,20.8004,2073338.0
2020-10-29 13:00:00,23.35,23.4,23.26,23.38,2026278.0,20.7915,20.836,20.7113,20.8182,2026278.0
2020-10-29 13:30:00,23.39,23.55,23.37,23.53,3634383.0,20.8271,20.9695,20.8093,20.9517,3634383.0
2020-10-29 14:00:00,23.53,23.74,23.52,23.68,3968495.0,20.9517,21.1387,20.9428,21.0853,3968495.0
2020-10-29 14:30:00,23.68,23.73,23.54,23.64,3568144.0,21.0853,21.1298,20.9606,21.0497,3568144.0
2020-10-29 15:00:00,23.64,23.73,23.54,23.69,3367905.0,21.0497,21.1298,20.9606,21.0942,3367905.0
2020-10-29 15:30:00,23.68,23.72,23.53,23.54,7792017.0,21.0853,21.1209,20.9517,20.9606,7792017.0
2020-10-30 09:30:00,23.49,23.77,23.49,23.73,6172950.0,20.9161,21.1654,20.9161,21.1298,6172950.0
2020-10-30 10:00:00,23.74,23.84,23.5,23.52,4834594.0,21.1387,21.2278,20.925,20.9428,4834594.0
2020-10-30 10:30:00,23.53,23.57,23.28,23.29,5800576.0,20.9517,20.9873,20.7291,20.738,5800576.0
2020-10-30 11:00:00,23.29,23.63,23.28,23.49,5470213.0,20.738,21.0408,20.7291,20.9161,5470213.0
2020-10-30 11:30:00,23.49,23.55,23.38,23.55,2804189.0,20.9161,20.9695,20.8182,20.9695,2804189.0
2020-10-30 12:00:00,23.54,23.62,23.5,23.53,3199202.0,20.9606,21.0319,20.925,20.9517,3199202.0
2020-10-30 12:30:00,23.53,23.55,23.35,23.38,2992151.0,20.9517,20.9695,20.7915,20.8182,2992151.0
2020-10-30 13:00:00,23.37,23.43,23.3,23.41,2725577.0,20.8093,20.8627,20.7469,20.8449,2725577.0
2020-10-30 13:30:00,23.41,23.44,23.27,23.42,3350338.0,20.8449,20.8716,20.7202,20.8538,3350338.0
2020-10-30 14:00:00,23.42,23.56,23.33,23.35,2934931.0,20.8538,20.9784,20.7736,20.7915,2934931.0
2020-10-30 14:30:00,23.34,23.4,23.24,23.35,3322525.0,20.7825,20.836,20.6935,20.7915,3322525.0
2020-10-30 15:00:00,23.35,23.45,23.3,23.4,5226874.0,20.7915,20.8805,20.7469,20.836,5226874.0
2020-10-30 15:30:00,23.41,23.71,23.35,23.7,9099190.0,20.8449,21.112,20.7915,21.1031,9099190.0
2020-11-02 09:30:00,23.89,23.95,23.47,23.74,6215013.0,21.2723,21.3257,20.8983,21.1387,6215013.0
2020-11-02 10:00:00,23.71,24.0,23.7,23.98,4522979.0,21.112,21.3702,21.1031,21.3524,4522979.0
2020-11-02 10:30:00,23.98,23.99,23.88,23.95,3544393.0,21.3524,21.3613,21.2634,21.3257,3544393.0
2020-11-02 11:00:00,23.95,24.22,23.94,24.22,6019304.0,21.3257,21.5661,21.3168,21.5661,6019304.0
2020-11-02 11:30:00,24.21,24.25,24.09,24.14,5036625.0,21.5572,21.5928,21.4504,21.4949,5036625.0
2020-11-02 12:00:00,24.14,24.17,24.1,24.15,2935259.0,21.4949,21.5216,21.4593,21.5038,2935259.0
2020-11-02 12:30:00,24.16,24.17,24.0,24.08,2093409.0,21.5127,21.5216,21.3702,21.4415,2093409.0
2020-11-02 13:00:00,24.08,24.1,23.91,23.95,2876234.0,21.4415,21.4593,21.2901,21.3257,2876234.0
2020-11-02 13:30:00,23.95,24.08,23.94,24.0,2194672.0,21.3257,21.4415,21.3168,21.3702,2194672.0
2020-11-02 14:00:00,23.99,24.17,23.97,24.17,3172077.0,21.3613,21.5216,21.3435,21.5216,3172077.0
2020-11-02 14:30:00,24.17,24.26,24.13,24.17,3577011.0,21.5216,21.6017,21.486,21.5216,3577011.0
2020-11-02 15:00:00,24.17,24.23,24.12,24.15,3404795.0,21.5216,21.575,21.4771,21.5038,3404795.0
2020-11-02 15:30:00,24.15,24.21,23.99,24.08,7778142.0,21.5038,21.5572,21.3613,21.4415,7778142.0
2020-11-03 09:30:00,24.58,24.87,24.51,24.8,9617761.0,21.8867,22.1449,21.8243,22.0826,9617761.0
2020-11-03 10:00:00,24.82,24.85,24.66,24.81,4777728.0,22.1004,22.1271,21.9579,22.0915,4777728.0
2020-11-03 10:30:00,24.81,24.94,24.76,24.89,4772268.0,22.0915,22.2072,22.047,22.1627,4772268.0
2020-11-03 11:00:00,24.89,24.94,24.85,24.86,3758964.0,22.1627,22.2072,22.1271,22.136,3758964.0
2020-11-03 11:30:00,24.86,24.88,24.78,24.78,3538233.0,22.136,22.1538,22.0648,22.0648,3538233.0
2020-11-03 12:00:00,24.79,24.8,24.7,24.74,3158628.0,22.0737,22.0826,21.9935,22.0291,3158628.0
2020-11-03 12:30:00,24.73,24.78,24.64,24.66,2089626.0,22.0202,22.0648,21.9401,21.9579,2089626.0
2020-11-03 13:00:00,24.66,24.75,24.65,24.72,1617597.0,21.9579,22.038,21.949,22.0113,1617597.0
2020-11-03 13:30:00,24.72,24.78,24.69,24.73,3561974.0,22.0113,22.0648,21.9846,22.0202,3561974.0
2020-11-03 14:00:00,24.72,24.86,24.7,24.79,2927183.0,22.0113,22.136,21.9935,22.0737,2927183.0
2020-11-03 14:30:00,24.79,24.87,24.78,24.84,2426786.0,22.0737,22.1449,22.0648,22.1182,2426786.0
2020-11-03 15:00:00,24.83,24.84,24.69,24.75,3386237.0,22.1093,22.1182,21.9846,22.038,3386237.0
2020-11-03 15:30:00,24.75,24.91,24.67,24.69,11866300.0,22.038,22.1805,21.9668,21.9846,11866300.0
2020-11-04 09:30:00,23.89,23.92,23.26,23.79,20734986.0,21.2723,21.299,20.7113,21.1832,20734986.0
2020-11-04 10:00:00,23.79,24.14,23.77,23.92,8668065.0,21.1832,21.4949,21.1654,21.299,8668065.0
2020-11-04 10:30:00,23.92,24.0,23.81,24.0,5774841.0,21.299,21.3702,21.201,21.3702,5774841.0
2020-11-04 11:00:00,23.99,24.05,23.85,23.87,4670932.0,21.3613,21.4148,21.2367,21.2545,4670932.0
2020-11-04 11:30:00,23.87,23.99,23.85,23.95,4597878.0,21.2545,21.3613,21.2367,21.3257,4597878.0
2020-11-04 12:00:00,23.95,24.08,23.93,23.95,4895947.0,21.3257,21.4415,21.3079,21.3257,4895947.0
2020-11-04 12:30:00,23.95,24.01,23.92,23.98,3040957.0,21.3257,21.3791,21.299,21.3524,3040957.0
2020-11-04 13:00:00,23.98,24.05,23.95,24.01,2526714.0,21.3524,21.4148,21.3257,21.3791,2526714.0
2020-11-04 13:30:00,24.01,24.08,23.86,23.91,4845156.0,21.3791,21.4415,21.2456,21.2901,4845156.0
2020-11-04 14:00:00,23.91,23.98,23.86,23.96,2635652.0,21.2901,21.3524,21.2456,21.3346,2635652.0
2020-11-04 14:30:00,23.96,23.99,23.86,23.87,3067672.0,21.3346,21.3613,21.2456,21.2545,3067672.0
2020-11-04 15:00:00,23.88,23.9,23.75,23.77,4286309.0,21.2634,21.2812,21.1476,21.1654,4286309.0
2020-11-04 15:30:00,23.77,23.83,23.67,23.69,9778519.0,21.1654,21.2189,21.0764,21.0942,9778519.0
2020-11-05 09:30:00,23.9,24.39,23.85,24.25,13965052.0,21.2812,21.7175,21.2367,21.5928,13965052.0
2020-11-05 10:00:00,24.25,24.68,24.22,24.54,9889050.0,21.5928,21.9757,21.5661,21.8511,9889050.0
2020-11-05 10:30:00,24.54,24.65,24.44,24.6,5984690.0,21.8511,21.949,21.762,21.9045,5984690.0
2020-11-05 11:00:00,24.61,24.66,24.53,24.6,4701422.0,21.9134,21.9579,21.8422,21.9045,4701422.0
2020-11-05 11:30:00,24.6,24.75,24.59,24.74,3590694.0,21.9045,22.038,21.8956,22.0291,3590694.0
2020-11-05 12:00:00,24.75,24.79,24.56,24.56,4605278.0,22.038,22.0737,21.8689,21.8689,4605278.0
2020-11-05 12:30:00,24.57,24.71,24.54,24.7,2391619.0,21.8778,22.0024,21.8511,21.9935,2391619.0
2020-11-05 13:00:00,24.7,24.78,24.69,24.73,3048719.0,21.9935,22.0648,21.9846,22.0202,3048719.0
2020-11-05 13:30:00,24.73,24.79,24.67,24.73,2408286.0,22.0202,22.0737,21.9668,22.0202,2408286.0
2020-11-05 14:00:00,24.73,24.76,24.67,24.72,2912089.0,22.0202,22.047,21.9668,22.0113,2912089.0
2020-11-05 14:30:00,24.71,24.77,24.64,24.71,3530186.0,22.0024,22.0559,21.9401,22.0024,3530186.0
2020-11-05 15:00:00,24.71,24.73,24.61,24.64,2125573.0,22.0024,22.0202,21.9134,21.9401,2125573.0
2020-11-05 15:30:00,24.64,24.69,24.56,24.6,7221032.0,21.9401,21.9846,21.8689,21.9045,7221032.0
2020-11-06 09:30:00,24.95,24.96,24.5,24.64,7962320.0,22.2161,22.225,21.8154,21.9401,7962320.0
2020-11-06 10:00:00,24.64,24.69,24.55,24.57,3615123.0,21.9401,21.9846,21.86,21.8778,3615123.0
2020-11-06 10:30:00,24.56,24.74,24.51,24.57,3864268.0,21.8689,22.0291,21.8243,21.8778,3864268.0
2020-11-06 11:00:00,24.57,24.69,24.52,24.58,3075000.0,21.8778,21.9846,21.8333,21.8867,3075000.0
2020-11-06 11:30:00,24.58,24.64,24.53,24.57,2223901.0,21.8867,21.9401,21.8422,21.8778,2223901.0
2020-11-06 12:00:00,24.57,24.58,24.47,24.51,2377320.0,21.8778,21.8867,21.7887,21.8243,2377320.0
2020-11-06 12:30:00,24.51,24.54,24.39,24.42,1733808.0,21.8243,21.8511,21.7175,21.7442,1733808.0
2020-11-06 13:00:00,24.42,24.49,24.36,24.47,1527637.0,21.7442,21.8065,21.6908,21.7887,1527637.0
2020-11-06 13:30:00,24.47,24.48,24.38,24.41,1252521.0,21.7887,21.7976,21.7086,21.7353,1252521.0
2020-11-06 14:00:00,24.41,24.44,24.32,24.35,1711541.0,21.7353,21.762,21.6552,21.6819,1711541.0
2020-11-06 14:30:00,24.35,24.35,24.27,24.29,1754301.0,21.6819,21.6819,21.6106,21.6285,1754301.0
2020-11-06 15:00:00,24.29,24.31,24.23,24.3,2676744.0,21.6285,21.6463,21.575,21.6374,2676744.0
2020-11-06 15:30:00,24.3,24.48,24.27,24.32,7182763.0,21.6374,21.7976,21.6106,21.6552,7182763.0
2020-11-09 09:30:00,26.63,27.05,26.3,26.68,30441180.0,23.712,24.086,23.4182,23.7566,30441180.0
2020-11-09 10:00:00,26.68,27.05,26.65,27.01,15687653.0,23.7566,24.086,23.7299,24.0504,15687653.0
2020-11-09 10:30:00,27.0,27.05,26.78,27.0,10969364.0,24.0415,24.086,23.8456,24.0415,10969364.0
2020-11-09 11:00:00,27.0,27.02,26.77,26.91,8601993.0,24.0415,24.0593,23.8367,23.9614,8601993.0
2020-11-09 11:30:00,26.92,27.28,26.82,27.27,11627474.0,23.9703,24.2908,23.8812,24.2819,11627474.0
2020-11-09 12:00:00,27.26,27.47,27.2,27.46,9515933.0,24.273,24.46,24.2196,24.4511,9515933.0
2020-11-09 12:30:00,27.46,27.65,27.41,27.59,8864809.0,24.4511,24.6203,24.4066,24.5669,8864809.0
2020-11-09 13:00:00,27.59,27.79,27.56,27.76,7350649.0,24.5669,24.7449,24.5401,24.7182,7350649.0
2020-11-09 13:30:00,27.76,27.88,27.67,27.76,7730910.0,24.7182,24.8251,24.6381,24.7182,7730910.0
2020-11-09 14:00:00,27.76,27.9,27.75,27.86,6745742.0,24.7182,24.8429,24.7093,24.8073,6745742.0
2020-11-09 14:30:00,27.86,27.97,27.74,27.97,7120126.0,24.8073,24.9052,24.7004,24.9052,7120126.0
2020-11-09 15:00:00,27.97,28.27,27.92,28.06,13453937.0,24.9052,25.1723,24.8607,24.9854,13453937.0
2020-11-09 15:30:00,28.07,28.16,27.73,27.77,18938177.0,24.9943,25.0744,24.6915,24.7271,18938177.0
2020-11-10 09:30:00,27.49,27.73,27.18,27.56,14604589.0,24.4778,24.6915,24.2018,24.5401,14604589.0
2020-11-10 10:00:00,27.56,27.76,27.51,27.6,6850959.0,24.5401,24.7182,24.4956,24.5758,6850959.0
2020-11-10 10:30:00,27.61,27.62,27.25,27.42,6214068.0,24.5847,24.5936,24.2641,24.4155,6214068.0
2020-11-10 11:00:00,27.42,27.7,27.41,27.55,4753017.0,24.4155,24.6648,24.4066,24.5312,4753017.0
2020-11-10 11:30:00,27.54,27.55,27.4,27.49,2937966.0,24.5223,24.5312,24.3977,24.4778,2937966.0
2020-11-10 12:00:00,27.48,27.55,27.43,27.52,2848760.0,24.4689,24.5312,24.4244,24.5045,2848760.0
2020-11-10 12:30:00,27.51,27.6,27.46,27.5,2776991.0,24.4956,24.5758,24.4511,24.4867,2776991.0
2020-11-10 13:00:00,27.5,27.55,27.4,27.44,2173076.0,24.4867,24.5312,24.3977,24.4333,2173076.0
2020-11-10 13:30:00,27.43,27.51,27.36,27.47,2326428.0,24.4244,24.4956,24.3621,24.46,2326428.0
2020-11-10 14:00:00,27.47,27.51,27.4,27.43,2578153.0,24.46,24.4956,24.3977,24.4244,2578153.0
2020-11-10 14:30:00,27.43,27.52,27.38,27.5,4060158.0,24.4244,24.5045,24.3799,24.4867,4060158.0
2020-11-10 15:00:00,27.5,27.65,27.46,27.62,3962984.0,24.4867,24.6203,24.4511,24.5936,3962984.0
2020-11-10 15:30:00,27.62,27.69,27.49,27.66,9986033.0,24.5936,24.6559,24.4778,24.6292,9986033.0
2020-11-11 09:30:00,27.75,27.77,27.25,27.26,8579285.0,24.7093,24.7271,24.2641,24.273,8579285.0
2020-11-11 10:00:00,27.25,27.32,27.12,27.27,5224475.0,24.2641,24.3264,24.1484,24.2819,5224475.0
2020-11-11 10:30:00,27.27,27.37,27.18,27.26,3118295.0,24.2819,24.371,24.2018,24.273,3118295.0
2020-11-11 11:00:00,27.26,27.39,27.26,27.38,2356705.0,24.273,24.3888,24.273,24.3799,2356705.0
2020-11-11 11:30:00,27.39,27.46,27.35,27.36,1953650.0,24.3888,24.4511,24.3532,24.3621,1953650.0
2020-11-11 12:00:00,27.36,27.39,27.29,27.3,1896604.0,24.3621,24.3888,24.2997,24.3086,1896604.0
2020-11-11 12:30:00,27.29,27.53,27.27,27.5,2261845.0,24.2997,24.5134,24.2819,24.4867,2261845.0
2020-11-11 13:00:00,27.5,27.54,27.37,27.5,3094169.0,24.4867,24.5223,24.371,24.4867,3094169.0
2020-11-11 13:30:00,27.5,27.57,27.44,27.46,1634907.0,24.4867,24.5491,24.4333,24.4511,1634907.0
2020-11-11 14:00:00,27.46,27.5,27.37,27.38,1713363.0,24.4511,24.4867,24.371,24.3799,1713363.0
2020-11-11 14:30:00,27.39,27.42,27.18,27.28,2441521.0,24.3888,24.4155,24.2018,24.2908,2441521.0
2020-11-11 15:00:00,27.28,27.31,27.15,27.16,2551961.0,24.2908,24.3175,24.1751,24.184,2551961.0
2020-11-11 15:30:00,27.16,27.38,27.15,27.35,5055898.0,24.184,24.3799,24.1751,24.3532,5055898.0
2020-11-12 09:30:00,26.84,26.9,26.61,26.67,8713071.0,23.899,23.9525,23.6942,23.7477,8713071.0
2020-11-12 10:00:00,26.67,26.79,26.57,26.6,5078218.0,23.7477,23.8545,23.6586,23.6853,5078218.0
2020-11-12 10:30:00,26.6,26.67,26.52,26.64,4263016.0,23.6853,23.7477,23.6141,23.721,4263016.0
2020-11-12 11:00:00,26.63,26.7,26.56,26.58,3621706.0,23.712,23.7744,23.6497,23.6675,3621706.0
2020-11-12 11:30:00,26.58,26.68,26.56,26.57,3058913.0,23.6675,23.7566,23.6497,23.6586,3058913.0
2020-11-12 12:00:00,26.57,26.68,26.48,26.57,5887865.0,23.6586,23.7566,23.5785,23.6586,5887865.0
2020-11-12 12:30:00,26.57,26.58,26.42,26.44,3961517.0,23.6586,23.6675,23.5251,23.5429,3961517.0
2020-11-12 13:00:00,26.44,26.49,26.31,26.39,4169702.0,23.5429,23.5874,23.4271,23.4983,4169702.0
2020-11-12 13:30:00,26.39,26.54,26.37,26.51,3429421.0,23.4983,23.6319,23.4805,23.6052,3429421.0
2020-11-12 14:00:00,26.51,26.54,26.41,26.46,3545898.0,23.6052,23.6319,23.5162,23.5607,3545898.0
2020-11-12 14:30:00,26.46,26.57,26.32,26.35,3624726.0,23.5607,23.6586,23.436,23.4627,3624726.0
2020-11-12 15:00:00,26.35,26.48,26.32,26.39,2520250.0,23.4627,23.5785,23.436,23.4983,2520250.0
2020-11-12 15:30:00,26.4,26.7,26.35,26.69,7643511.0,23.5073,23.7744,23.4627,23.7655,7643511.0
2020-11-13 09:30:00,26.88,27.04,26.75,27.02,5739307.0,23.9347,24.0771,23.8189,24.0593,5739307.0
2020-11-13 10:00:00,27.01,27.21,26.99,27.09,6533574.0,24.0504,24.2285,24.0326,24.1216,6533574.0
2020-11-13 10:30:00,27.09,27.15,26.96,27.0,5044620.0,24.1216,24.1751,24.0059,24.0415,5044620.0
2020-11-13 11:00:00,27.0,27.04,26.87,26.95,2677746.0,24.0415,24.0771,23.9258,23.997,2677746.0
2020-11-13 11:30:00,26.96,27.02,26.92,26.99,2133139.0,24.0059,24.0593,23.9703,24.0326,2133139.0
2020-11-13 12:00:00,26.99,27.0,26.94,26.99,1608501.0,24.0326,24.0415,23.9881,24.0326,1608501.0
2020-11-13 12:30:00,26.99,27.09,26.97,27.05,3234294.0,24.0326,24.1216,24.0148,24.086,3234294.0
2020-11-13 13:00:00,27.06,27.09,26.99,27.08,2501073.0,24.0949,24.1216,24.0326,24.1127,2501073.0
2020-11-13 13:30:00,27.08,27.14,27.02,27.11,1731177.0,24.1127,24.1662,24.0593,24.1395,1731177.0
2020-11-13 14:00:00,27.11,27.18,27.08,27.14,2477361.0,24.1395,24.2018,24.1127,24.1662,2477361.0
2020-11-13 14:30:00,27.14,27.17,27.06,27.14,2536861.0,24.1662,24.1929,24.0949,24.1662,2536861.0
2020-11-13 15:00:00,27.14,27.16,27.02,27.05,2114879.0,24.1662,24.184,24.0593,24.086,2114879.0
2020-11-13 15:30:00,27.05,27.19,26.96,26.99,7610913.0,24.086,24.2107,24.0059,24.0326,7610913.0
2020-11-16 09:30:00,27.86,28.0,27.5,27.62,8735808.0,24.8073,24.9319,24.4867,24.5936,8735808.0
2020-11-16 10:00:00,27.62,27.64,27.48,27.62,4251160.0,24.5936,24.6114,24.4689,24.5936,4251160.0
2020-11-16 10:30:00,27.62,27.71,27.53,27.55,3367603.0,24.5936,24.6737,24.5134,24.5312,3367603.0
2020-11-16 11:00:00,27.55,27.6,27.39,27.58,3573501.0,24.5312,24.5758,24.3888,24.558,3573501.0
2020-11-16 11:30:00,27.58,27.61,27.5,27.55,1690410.0,24.558,24.5847,24.4867,24.5312,1690410.0
2020-11-16 12:00:00,27.55,27.55,27.39,27.39,2228367.0,24.5312,24.5312,24.3888,24.3888,2228367.0
2020-11-16 12:30:00,27.39,27.43,27.34,27.38,2968158.0,24.3888,24.4244,24.3443,24.3799,2968158.0
2020-11-16 13:00:00,27.38,27.46,27.27,27.27,3668321.0,24.3799,24.4511,24.2819,24.2819,3668321.0
2020-11-16 13:30:00,27.28,27.34,27.19,27.25,2818501.0,24.2908,24.3443,24.2107,24.2641,2818501.0
2020-11-16 14:00:00,27.25,27.27,27.18,27.23,2386927.0,24.2641,24.2819,24.2018,24.2463,2386927.0
2020-11-16 14:30:00,27.23,27.41,27.2,27.39,2526349.0,24.2463,24.4066,24.2196,24.3888,2526349.0
2020-11-16 15:00:00,27.39,27.41,27.32,27.38,2139606.0,24.3888,24.4066,24.3264,24.3799,2139606.0
2020-11-16 15:30:00,27.38,27.6,27.37,27.59,7482130.0,24.3799,24.5758,24.371,24.5669,7482130.0
2020-11-17 09:30:00,27.25,27.36,27.01,27.03,6069138.0,24.2641,24.3621,24.0504,24.0682,6069138.0
2020-11-17 10:00:00,27.03,27.23,27.02,27.18,3339557.0,24.0682,24.2463,24.0593,24.2018,3339557.0
2020-11-17 10:30:00,27.19,27.33,27.15,27.29,2631109.0,24.2107,24.3353,24.1751,24.2997,2631109.0
2020-11-17 11:00:00,27.28,27.52,27.27,27.49,2680520.0,24.2908,24.5045,24.2819,24.4778,2680520.0
2020-11-17 11:30:00,27.49,27.6,27.47,27.48,2197344.0,24.4778,24.5758,24.46,24.4689,2197344.0
2020-11-17 12:00:00,27.47,27.5,27.38,27.45,2288851.0,24.46,24.4867,24.3799,24.4422,2288851.0
2020-11-17 12:30:00,27.45,27.47,27.38,27.44,1692353.0,24.4422,24.46,24.3799,24.4333,1692353.0
2020-11-17 13:00:00,27.44,27.45,27.37,27.41,1136276.0,24.4333,24.4422,24.371,24.4066,1136276.0
2020-11-17 13:30:00,27.4,27.49,27.37,27.48,1306965.0,24.3977,24.4778,24.371,24.4689,1306965.0
2020-11-17 14:00:00,27.48,27.59,27.47,27.49,1411113.0,24.4689,24.5669,24.46,24.4778,1411113.0
2020-11-17 14:30:00,27.5,27.59,27.47,27.54,1853603.0,24.4867,24.5669,24.46,24.5223,1853603.0
2020-11-17 15:00:00,27.53,27.54,27.37,27.38,2356012.0,24.5134,24.5223,24.371,24.3799,2356012.0
2020-11-17 15:30:00,27.38,27.55,27.34,27.55,6516278.0,24.3799,24.5312,24.3443,24.5312,6516278.0
2020-11-18 09:30:00,27.63,27.89,27.43,27.71,7878340.0,24.6025,24.834,24.4244,24.6737,7878340.0
2020-11-18 10:00:00,27.71,27.93,27.66,27.77,5304970.0,24.6737,24.8696,24.6292,24.7271,5304970.0
2020-11-18 10:30:00,27.77,27.81,27.62,27.7,3064708.0,24.7271,24.7628,24.5936,24.6648,3064708.0
2020-11-18 11:00:00,27.69,27.77,27.65,27.69,1996740.0,24.6559,24.7271,24.6203,24.6559,1996740.0
2020-11-18 11:30:00,27.69,27.74,27.59,27.61,2281185.0,24.6559,24.7004,24.5669,24.5847,2281185.0
2020-11-18 12:00:00,27.62,27.64,27.5,27.53,3286674.0,24.5936,24.6114,24.4867,24.5134,3286674.0
2020-11-18 12:30:00,27.53,27.61,27.5,27.59,3015835.0,24.5134,24.5847,24.4867,24.5669,3015835.0
2020-11-18 13:00:00,27.59,27.63,27.5,27.5,1919364.0,24.5669,24.6025,24.4867,24.4867,1919364.0
2020-11-18 13:30:00,27.5,27.54,27.38,27.42,2563270.0,24.4867,24.5223,24.3799,24.4155,2563270.0
2020-11-18 14:00:00,27.42,27.48,27.18,27.24,3296244.0,24.4155,24.4689,24.2018,24.2552,3296244.0
2020-11-18 14:30:00,27.23,27.33,27.2,27.26,2410728.0,24.2463,24.3353,24.2196,24.273,2410728.0
2020-11-18 15:00:00,27.26,27.31,27.09,27.1,2801914.0,24.273,24.3175,24.1216,24.1306,2801914.0
2020-11-18 15:30:00,27.09,27.12,26.96,26.98,8214636.0,24.1216,24.1484,24.0059,24.0237,8214636.0
2020-11-19 09:30:00,26.93,27.01,26.7,26.79,6121666.0,23.9792,24.0504,23.7744,23.8545,6121666.0
2020-11-19 10:00:00,26.78,26.86,26.7,26.77,3898154.0,23.8456,23.9168,23.7744,23.8367,3898154.0
2020-11-19 10:30:00,26.77,26.85,26.72,26.72,3360003.0,23.8367,23.9079,23.7922,23.7922,3360003.0
2020-11-19 11:00:00,26.73,26.79,26.66,26.75,3414095.0,23.8011,23.8545,23.7388,23.8189,3414095.0
2020-11-19 11:30:00,26.76,26.76,26.66,26.7,1565397.0,23.8278,23.8278,23.7388,23.7744,1565397.0
2020-11-19 12:00:00,26.7,26.72,26.65,26.69,1452865.0,23.7744,23.7922,23.7299,23.7655,1452865.0
2020-11-19 12:30:00,26.68,26.74,26.65,26.69,2571506.0,23.7566,23.81,23.7299,23.7655,2571506.0
2020-11-19 13:00:00,26.7,26.83,26.68,26.77,1717146.0,23.7744,23.8901,23.7566,23.8367,1717146.0
2020-11-19 13:30:00,26.77,26.79,26.72,26.74,1364942.0,23.8367,23.8545,23.7922,23.81,1364942.0
2020-11-19 14:00:00,26.74,26.78,26.72,26.76,1339466.0,23.81,23.8456,23.7922,23.8278,1339466.0
2020-11-19 14:30:00,26.76,26.9,26.75,26.83,3843814.0,23.8278,23.9525,23.8189,23.8901,3843814.0
2020-11-19 15:00:00,26.83,26.87,26.79,26.85,2729763.0,23.8901,23.9258,23.8545,23.9079,2729763.0
2020-11-19 15:30:00,26.85,27.0,26.84,26.97,6302196.0,23.9079,24.0415,23.899,24.0148,6302196.0
2020-11-20 09:30:00,26.74,26.87,26.66,26.85,6557495.0,23.81,23.9258,23.7388,23.9079,6557495.0
2020-11-20 10:00:00,26.84,26.95,26.7,26.74,3424966.0,23.899,23.997,23.7744,23.81,3424966.0
2020-11-20 10:30:00,26.74,26.8,26.72,26.77,2454716.0,23.81,23.8634,23.7922,23.8367,2454716.0
2020-11-20 11:00:00,26.77,26.79,26.66,26.69,3974803.0,23.8367,23.8545,23.7388,23.7655,3974803.0
2020-11-20 11:30:00,26.7,26.74,26.63,26.7,2168329.0,23.7744,23.81,23.712,23.7744,2168329.0
2020-11-20 12:00:00,26.69,26.72,26.66,26.67,1412691.0,23.7655,23.7922,23.7388,23.7477,1412691.0
2020-11-20 12:30:00,26.68,26.72,26.65,26.7,1113981.0,23.7566,23.7922,23.7299,23.7744,1113981.0
2020-11-20 13:00:00,26.71,26.79,26.7,26.78,1481450.0,23.7833,23.8545,23.7744,23.8456,1481450.0
2020-11-20 13:30:00,26.78,26.86,26.76,26.82,1772789.0,23.8456,23.9168,23.8278,23.8812,1772789.0
2020-11-20 14:00:00,26.83,26.84,26.76,26.79,1333052.0,23.8901,23.899,23.8278,23.8545,1333052.0
2020-11-20 14:30:00,26.79,26.84,26.76,26.82,1591940.0,23.8545,23.899,23.8278,23.8812,1591940.0
2020-11-20 15:00:00,26.82,26.83,26.72,26.77,2022464.0,23.8812,23.8901,23.7922,23.8367,2022464.0
2020-11-20 15:30:00,26.77,26.89,26.74,26.81,5255520.0,23.8367,23.9436,23.81,23.8723,5255520.0
2020-11-23 09:30:00,27.11,27.29,27.06,27.23,5331767.0,24.1395,24.2997,24.0949,24.2463,5331767.0
2020-11-23 10:00:00,27.24,27.36,27.15,27.17,6084023.0,24.2552,24.3621,24.1751,24.1929,6084023.0
2020-11-23 10:30:00,27.16,27.39,27.15,27.34,3330792.0,24.184,24.3888,24.1751,24.3443,3330792.0
2020-11-23 11:00:00,27.34,27.43,27.32,27.42,3113560.0,24.3443,24.4244,24.3264,24.4155,3113560.0
2020-11-23 11:30:00,27.41,27.42,27.22,27.32,2843480.0,24.4066,24.4155,24.2374,24.3264,2843480.0
2020-11-23 12:00:00,27.32,27.36,27.27,27.34,1497122.0,24.3264,24.3621,24.2819,24.3443,1497122.0
2020-11-23 12:30:00,27.33,27.39,27.3,27.39,1344787.0,24.3353,24.3888,24.3086,24.3888,1344787.0
2020-11-23 13:00:00,27.38,27.42,27.36,27.37,1734633.0,24.3799,24.4155,24.3621,24.371,1734633.0
2020-11-23 13:30:00,27.36,27.39,27.31,27.37,1695193.0,24.3621,24.3888,24.3175,24.371,1695193.0
2020-11-23 14:00:00,27.37,27.4,27.31,27.36,1216530.0,24.371,24.3977,24.3175,24.3621,1216530.0
2020-11-23 14:30:00,27.37,27.44,27.36,27.37,2446930.0,24.371,24.4333,24.3621,24.371,2446930.0
2020-11-23 15:00:00,27.37,27.52,27.36,27.46,3209707.0,24.371,24.5045,24.3621,24.4511,3209707.0
2020-11-23 15:30:00,27.46,27.48,27.36,27.39,5444907.0,24.4511,24.4689,24.3621,24.3888,5444907.0
2020-11-24 09:30:00,27.93,28.39,27.92,28.3,13246715.0,24.8696,25.2792,24.8607,25.1991,13246715.0
2020-11-24 10:00:00,28.3,28.5,28.28,28.48,6085916.0,25.1991,25.3771,25.1813,25.3593,6085916.0
2020-11-24 10:30:00,28.48,28.53,28.28,28.3,5026481.0,25.3593,25.4039,25.1813,25.1991,5026481.0
2020-11-24 11:00:00,28.3,28.44,28.27,28.4,3967436.0,25.1991,25.3237,25.1723,25.2881,3967436.0
2020-11-24 11:30:00,28.4,28.75,28.38,28.7,4602006.0,25.2881,25.5998,25.2703,25.5552,4602006.0
2020-11-24 12:00:00,28.71,28.8,28.6,28.62,3113036.0,25.5641,25.6443,25.4662,25.484,3113036.0
2020-11-24 12:30:00,28.62,28.67,28.52,28.57,2605260.0,25.484,25.5285,25.395,25.4395,2605260.0
2020-11-24 13:00:00,28.57,28.78,28.56,28.65,2971204.0,25.4395,25.6265,25.4306,25.5107,2971204.0
2020-11-24 13:30:00,28.65,28.66,28.53,28.54,2750727.0,25.5107,25.5196,25.4039,25.4128,2750727.0
2020-11-24 14:00:00,28.55,28.6,28.5,28.54,2218790.0,25.4217,25.4662,25.3771,25.4128,2218790.0
2020-11-24 14:30:00,28.55,28.63,28.51,28.61,2440091.0,25.4217,25.4929,25.3861,25.4751,2440091.0
2020-11-24 15:00:00,28.61,28.74,28.58,28.71,3530246.0,25.4751,25.5908,25.4484,25.5641,3530246.0
2020-11-24 15:30:00,28.72,28.99,28.67,28.98,12543472.0,25.573,25.8135,25.5285,25.8046,12543472.0
2020-11-25 09:30:00,28.7,28.74,28.48,28.61,9987061.0,25.5552,25.5908,25.3593,25.4751,9987061.0
2020-11-25 10:00:00,28.61,28.68,28.52,28.64,5204884.0,25.4751,25.5374,25.395,25.5018,5204884.0
2020-11-25 10:30:00,28.64,28.78,28.59,28.71,2814140.0,25.5018,25.6265,25.4573,25.5641,2814140.0
2020-11-25 11:00:00,28.72,28.9,28.71,28.83,3238855.0,25.573,25.7333,25.5641,25.671,3238855.0
2020-11-25 11:30:00,28.83,28.95,28.82,28.92,1795148.0,25.671,25.7778,25.6621,25.7511,1795148.0
2020-11-25 12:00:00,28.92,28.97,28.79,28.85,3135959.0,25.7511,25.7956,25.6354,25.6888,3135959.0
2020-11-25 12:30:00,28.86,28.87,28.75,28.78,1881229.0,25.6977,25.7066,25.5998,25.6265,1881229.0
2020-11-25 13:00:00,28.77,28.81,28.72,28.75,1909289.0,25.6176,25.6532,25.573,25.5998,1909289.0
2020-11-25 13:30:00,28.75,28.83,28.73,28.82,2548312.0,25.5998,25.671,25.5819,25.6621,2548312.0
2020-11-25 14:00:00,28.82,28.83,28.71,28.79,2536548.0,25.6621,25.671,25.5641,25.6354,2536548.0
2020-11-25 14:30:00,28.79,28.82,28.77,28.8,1726119.0,25.6354,25.6621,25.6176,25.6443,1726119.0
2020-11-25 15:00:00,28.81,28.98,28.8,28.98,3472252.0,25.6532,25.8046,25.6443,25.8046,3472252.0
2020-11-25 15:30:00,28.98,29.04,28.85,29.04,9579372.0,25.8046,25.858,25.6888,25.858,9579372.0
2020-11-27 09:30:00,28.97,29.05,28.87,28.98,4523165.0,25.7956,25.8669,25.7066,25.8046,4523165.0
2020-11-27 10:00:00,28.97,29.04,28.9,28.96,3729434.0,25.7956,25.858,25.7333,25.7867,3729434.0
2020-11-27 10:30:00,28.96,28.97,28.81,28.95,2698972.0,25.7867,25.7956,25.6532,25.7778,2698972.0
2020-11-27 11:00:00,28.94,28.98,28.87,28.9,1962727.0,25.7689,25.8046,25.7066,25.7333,1962727.0
2020-11-27 11:30:00,28.9,29.1,28.85,29.06,2730650.0,25.7333,25.9114,25.6888,25.8758,2730650.0
2020-11-27 12:00:00,29.07,29.07,28.9,28.96,2345182.0,25.8847,25.8847,25.7333,25.7867,2345182.0
2020-11-27 12:30:00,28.95,29.02,28.9,29.0,3835039.0,25.7778,25.8402,25.7333,25.8224,3835039.0
2020-11-30 09:30:00,28.72,28.86,28.66,28.8,6275964.0,25.573,25.6977,25.5196,25.6443,6275964.0
2020-11-30 10:00:00,28.81,28.81,28.48,28.49,5973691.0,25.6532,25.6532,25.3593,25.3682,5973691.0
2020-11-30 10:30:00,28.48,28.52,28.32,28.51,4213525.0,25.3593,25.395,25.2169,25.3861,4213525.0
2020-11-30 11:00:00,28.5,28.57,28.41,28.41,2334946.0,25.3771,25.4395,25.297,25.297,2334946.0
2020-11-30 11:30:00,28.41,28.52,28.34,28.5,3183273.0,25.297,25.395,25.2347,25.3771,3183273.0
2020-11-30 12:00:00,28.5,28.62,28.49,28.51,2571148.0,25.3771,25.484,25.3682,25.3861,2571148.0
2020-11-30 12:30:00,28.5,28.62,28.49,28.61,2123929.0,25.3771,25.484,25.3682,25.4751,2123929.0
2020-11-30 13:00:00,28.61,28.62,28.49,28.52,1783914.0,25.4751,25.484,25.3682,25.395,1783914.0
2020-11-30 13:30:00,28.52,28.57,28.49,28.5,2010127.0,25.395,25.4395,25.3682,25.3771,2010127.0
2020-11-30 14:00:00,28.49,28.5,28.42,28.44,2261872.0,25.3682,25.3771,25.3059,25.3237,2261872.0
2020-11-30 14:30:00,28.44,28.47,28.35,28.45,2592038.0,25.3237,25.3504,25.2436,25.3326,2592038.0
2020-11-30 15:00:00,28.46,28.49,28.33,28.33,2953241.0,25.3415,25.3682,25.2258,25.2258,2953241.0
2020-11-30 15:30:00,28.34,28.34,28.1,28.16,9855349.0,25.2347,25.2347,25.021,25.0744,9855349.0
2020-12-01 09:30:00,28.72,28.95,28.67,28.92,6237660.0,25.573,25.7778,25.5285,25.7511,6237660.0
2020-12-01 10:00:00,28.93,29.03,28.87,28.91,4703020.0,25.76,25.8491,25.7066,25.7422,4703020.0
2020-12-01 10:30:00,28.91,29.01,28.9,28.93,3052544.0,25.7422,25.8313,25.7333,25.76,3052544.0
2020-12-01 11:00:00,28.93,29.04,28.91,28.94,2149434.0,25.76,25.858,25.7422,25.7689,2149434.0
2020-12-01 11:30:00,28.94,28.94,28.68,28.69,3104445.0,25.7689,25.7689,25.5374,25.5463,3104445.0
2020-12-01 12:00:00,28.69,28.84,28.67,28.8,2639585.0,25.5463,25.6799,25.5285,25.6443,2639585.0
2020-12-01 12:30:00,28.81,28.84,28.74,28.77,1603883.0,25.6532,25.6799,25.5908,25.6176,1603883.0
2020-12-01 13:00:00,28.76,28.81,28.73,28.75,1701499.0,25.6087,25.6532,25.5819,25.5998,1701499.0
2020-12-01 13:30:00,28.75,28.9,28.72,28.89,1698682.0,25.5998,25.7333,25.573,25.7244,1698682.0
2020-12-01 14:00:00,28.88,28.92,28.83,28.86,1726265.0,25.7155,25.7511,25.671,25.6977,1726265.0
2020-12-01 14:30:00,28.86,28.9,28.81,28.84,2152326.0,25.6977,25.7333,25.6532,25.6799,2152326.0
2020-12-01 15:00:00,28.84,28.84,28.7,28.81,2462182.0,25.6799,25.6799,25.5552,25.6532,2462182.0
2020-12-01 15:30:00,28.81,28.82,28.67,28.69,5480926.0,25.6532,25.6621,25.5285,25.5463,5480926.0
2020-12-02 09:30:00,28.69,29.04,28.53,28.98,5286331.0,25.5463,25.858,25.4039,25.8046,5286331.0
2020-12-02 10:00:00,28.98,29.03,28.81,28.91,2953947.0,25.8046,25.8491,25.6532,25.7422,2953947.0
2020-12-02 10:30:00,28.91,28.99,28.87,28.96,1868436.0,25.7422,25.8135,25.7066,25.7867,1868436.0
2020-12-02 11:00:00,28.97,29.07,28.95,29.04,2442843.0,25.7956,25.8847,25.7778,25.858,2442843.0
2020-12-02 11:30:00,29.03,29.09,28.94,28.95,1736976.0,25.8491,25.9025,25.7689,25.7778,1736976.0
2020-12-02 12:00:00,28.95,28.98,28.89,28.92,2004416.0,25.7778,25.8046,25.7244,25.7511,2004416.0
2020-12-02 12:30:00,28.92,28.93,28.86,28.88,1809125.0,25.7511,25.76,25.6977,25.7155,1809125.0
2020-12-02 13:00:00,28.88,28.9,28.83,28.87,1567405.0,25.7155,25.7333,25.671,25.7066,1567405.0
2020-12-02 13:30:00,28.86,28.91,28.78,28.79,1723044.0,25.6977,25.7422,25.6265,25.6354,1723044.0
2020-12-02 14:00:00,28.79,29.0,28.75,28.99,2203910.0,25.6354,25.8224,25.5998,25.8135,2203910.0
2020-12-02 14:30:00,28.99,29.11,28.98,29.09,2567252.0,25.8135,25.9203,25.8046,25.9025,2567252.0
2020-12-02 15:00:00,29.09,29.12,29.02,29.12,1842364.0,25.9025,25.9292,25.8402,25.9292,1842364.0
2020-12-02 15:30:00,29.12,29.18,29.02,29.06,5666147.0,25.9292,25.9826,25.8402,25.8758,5666147.0
2020-12-03 09:30:00,28.94,28.97,28.71,28.74,5281477.0,25.9294,25.9563,25.7233,25.7502,5281477.0
2020-12-03 10:00:00,28.74,28.86,28.63,28.77,5076017.0,25.7502,25.8577,25.6516,25.7771,5076017.0
2020-12-03 10:30:00,28.78,29.02,28.77,29.01,4214274.0,25.786,26.0011,25.7771,25.9921,4214274.0
2020-12-03 11:00:00,29.01,29.05,28.89,28.95,2677681.0,25.9921,26.0279,25.8846,25.9383,2677681.0
2020-12-03 11:30:00,28.95,28.95,28.82,28.86,2484385.0,25.9383,25.9383,25.8219,25.8577,2484385.0
2020-12-03 12:00:00,28.85,28.87,28.8,28.82,1935093.0,25.8487,25.8667,25.8039,25.8219,1935093.0
2020-12-03 12:30:00,28.83,28.86,28.78,28.86,2610078.0,25.8308,25.8577,25.786,25.8577,2610078.0
2020-12-03 13:00:00,28.85,28.89,28.81,28.84,1868154.0,25.8487,25.8846,25.8129,25.8398,1868154.0
2020-12-03 13:30:00,28.83,28.85,28.76,28.78,1545699.0,25.8308,25.8487,25.7681,25.786,1545699.0
2020-12-03 14:00:00,28.79,28.98,28.78,28.95,3019111.0,25.795,25.9652,25.786,25.9383,3019111.0
2020-12-03 14:30:00,28.95,29.05,28.92,28.98,2508920.0,25.9383,26.0279,25.9115,25.9652,2508920.0
2020-12-03 15:00:00,28.99,29.1,28.96,29.07,2619040.0,25.9742,26.0727,25.9473,26.0459,2619040.0
2020-12-03 15:30:00,29.07,29.07,28.71,28.91,6872534.0,26.0459,26.0459,25.7233,25.9025,6872534.0
2020-12-04 09:30:00,29.2,29.43,29.09,29.19,10667122.0,26.1623,26.3684,26.0638,26.1534,10667122.0
2020-12-04 10:00:00,29.19,29.26,29.0,29.23,9503398.0,26.1534,26.2161,25.9831,26.1892,9503398.0
2020-12-04 10:30:00,29.23,29.35,29.2,29.27,3475076.0,26.1892,26.2967,26.1623,26.225,3475076.0
2020-12-04 11:00:00,29.27,29.37,29.2,29.25,2479391.0,26.225,26.3146,26.1623,26.2071,2479391.0
2020-12-04 11:30:00,29.24,29.27,29.06,29.27,9230298.0,26.1982,26.225,26.0369,26.225,9230298.0
2020-12-04 12:00:00,29.27,29.3,29.14,29.21,1539949.0,26.225,26.2519,26.1086,26.1713,1539949.0
2020-12-04 12:30:00,29.21,29.23,29.13,29.18,1696360.0,26.1713,26.1892,26.0996,26.1444,1696360.0
2020-12-04 13:00:00,29.19,29.27,29.16,29.18,1517450.0,26.1534,26.225,26.1265,26.1444,1517450.0
2020-12-04 13:30:00,29.17,29.19,29.1,29.1,1938510.0,26.1355,26.1534,26.0727,26.0727,1938510.0
2020-12-04 14:00:00,29.1,29.15,29.07,29.07,1282513.0,26.0727,26.1175,26.0459,26.0459,1282513.0
2020-12-04 14:30:00,29.07,29.27,29.07,29.27,2699842.0,26.0459,26.225,26.0459,26.225,2699842.0
2020-12-04 15:00:00,29.26,29.27,29.17,29.21,1804919.0,26.2161,26.225,26.1355,26.1713,1804919.0
2020-12-04 15:30:00,29.21,29.3,29.18,29.29,6409748.0,26.1713,26.2519,26.1444,26.243,6409748.0
2020-12-07 09:30:00,29.13,29.16,28.68,28.8,2982058.0,26.0996,26.1265,25.6964,25.8039,2982058.0
2020-12-07 10:00:00,28.8,28.95,28.73,28.91,3559029.0,25.8039,25.9383,25.7412,25.9025,3559029.0
2020-12-07 10:30:00,28.92,29.0,28.84,28.95,2829591.0,25.9115,25.9831,25.8398,25.9383,2829591.0
2020-12-07 11:00:00,28.95,29.04,28.89,29.02,1850728.0,25.9383,26.019,25.8846,26.0011,1850728.0
2020-12-07 11:30:00,29.01,29.13,28.99,29.13,1799437.0,25.9921,26.0996,25.9742,26.0996,1799437.0
2020-12-07 12:00:00,29.13,29.13,29.01,29.03,1704948.0,26.0996,26.0996,25.9921,26.01,1704948.0
2020-12-07 12:30:00,29.03,29.08,29.02,29.06,996720.0,26.01,26.0548,26.0011,26.0369,996720.0
2020-12-07 13:00:00,29.05,29.08,28.95,29.06,1777969.0,26.0279,26.0548,25.9383,26.0369,1777969.0
2020-12-07 13:30:00,29.06,29.15,29.01,29.04,1690932.0,26.0369,26.1175,25.9921,26.019,1690932.0
2020-12-07 14:00:00,29.04,29.04,28.97,29.0,1320749.0,26.019,26.019,25.9563,25.9831,1320749.0
2020-12-07 14:30:00,29.0,29.03,28.97,28.99,1112505.0,25.9831,26.01,25.9563,25.9742,1112505.0
2020-12-07 15:00:00,28.99,29.02,28.95,29.0,1480837.0,25.9742,26.0011,25.9383,25.9831,1480837.0
2020-12-07 15:30:00,29.0,29.1,28.89,29.09,4987890.0,25.9831,26.0727,25.8846,26.0638,4987890.0
2020-12-08 09:30:00,28.86,29.15,28.77,29.03,4964317.0,25.8577,26.1175,25.7771,26.01,4964317.0
2020-12-08 10:00:00,29.03,29.05,28.86,28.94,4722188.0,26.01,26.0279,25.8577,25.9294,4722188.0
2020-12-08 10:30:00,28.94,28.94,28.8,28.91,2295422.0,25.9294,25.9294,25.8039,25.9025,2295422.0
2020-12-08 11:00:00,28.91,29.0,28.9,28.98,2163899.0,25.9025,25.9831,25.8935,25.9652,2163899.0
2020-12-08 11:30:00,28.97,28.99,28.83,28.83,1927488.0,25.9563,25.9742,25.8308,25.8308,1927488.0
2020-12-08 12:00:00,28.84,28.91,28.84,28.89,1508664.0,25.8398,25.9025,25.8398,25.8846,1508664.0
2020-12-08 12:30:00,28.88,28.95,28.87,28.91,866213.0,25.8756,25.9383,25.8667,25.9025,866213.0
2020-12-08 13:00:00,28.91,28.95,28.86,28.92,1307890.0,25.9025,25.9383,25.8577,25.9115,1307890.0
2020-12-08 13:30:00,28.91,28.94,28.88,28.91,711921.0,25.9025,25.9294,25.8756,25.9025,711921.0
2020-12-08 14:00:00,28.91,28.97,28.86,28.94,1467366.0,25.9025,25.9563,25.8577,25.9294,1467366.0
2020-12-08 14:30:00,28.94,28.96,28.87,28.9,1277039.0,25.9294,25.9473,25.8667,25.8935,1277039.0
2020-12-08 15:00:00,28.9,28.95,28.85,28.93,1576993.0,25.8935,25.9383,25.8487,25.9204,1576993.0
2020-12-08 15:30:00,28.93,28.96,28.89,28.93,3163461.0,25.9204,25.9473,25.8846,25.9204,3163461.0
2020-12-09 09:30:00,29.25,29.25,29.05,29.14,5688556.0,26.2071,26.2071,26.0279,26.1086,5688556.0
2020-12-09 10:00:00,29.15,29.22,29.08,29.12,3546892.0,26.1175,26.1802,26.0548,26.0907,3546892.0
2020-12-09 10:30:00,29.11,29.13,28.94,28.95,3051944.0,26.0817,26.0996,25.9294,25.9383,3051944.0
2020-12-09 11:00:00,28.95,29.01,28.85,28.88,3190837.0,25.9383,25.9921,25.8487,25.8756,3190837.0
2020-12-09 11:30:00,28.87,28.91,28.8,28.89,2733100.0,25.8667,25.9025,25.8039,25.8846,2733100.0
2020-12-09 12:00:00,28.88,28.97,28.85,28.94,1713311.0,25.8756,25.9563,25.8487,25.9294,1713311.0
2020-12-09 12:30:00,28.93,29.0,28.9,28.95,1559650.0,25.9204,25.9831,25.8935,25.9383,1559650.0
2020-12-09 13:00:00,28.95,28.96,28.87,28.91,1534340.0,25.9383,25.9473,25.8667,25.9025,1534340.0
2020-12-09 13:30:00,28.91,28.91,28.79,28.81,2353718.0,25.9025,25.9025,25.795,25.8129,2353718.0
2020-12-09 14:00:00,28.81,28.9,28.78,28.89,2860907.0,25.8129,25.8935,25.786,25.8846,2860907.0
2020-12-09 14:30:00,28.89,28.92,28.83,28.85,3226574.0,25.8846,25.9115,25.8308,25.8487,3226574.0
2020-12-09 15:00:00,28.85,28.86,28.75,28.77,4154432.0,25.8487,25.8577,25.7591,25.7771,4154432.0
2020-12-09 15:30:00,28.78,28.87,28.77,28.77,8294417.0,25.786,25.8667,25.7771,25.7771,8294417.0
2020-12-10 09:30:00,28.62,28.76,28.47,28.74,6508428.0,25.6427,25.7681,25.5083,25.7502,6508428.0
2020-12-10 10:00:00,28.74,28.85,28.65,28.72,3733832.0,25.7502,25.8487,25.6695,25.7323,3733832.0
2020-12-10 10:30:00,28.72,28.78,28.68,28.74,3908272.0,25.7323,25.786,25.6964,25.7502,3908272.0
2020-12-10 11:00:00,28.74,28.81,28.71,28.74,2755486.0,25.7502,25.8129,25.7233,25.7502,2755486.0
2020-12-10 11:30:00,28.74,28.79,28.68,28.71,3753191.0,25.7502,25.795,25.6964,25.7233,3753191.0
2020-12-10 12:00:00,28.71,28.95,28.7,28.95,2256263.0,25.7233,25.9383,25.7143,25.9383,2256263.0
2020-12-10 12:30:00,28.95,29.05,28.91,28.98,3141948.0,25.9383,26.0279,25.9025,25.9652,3141948.0
2020-12-10 13:00:00,28.98,29.0,28.87,28.91,2344865.0,25.9652,25.9831,25.8667,25.9025,2344865.0
2020-12-10 13:30:00,28.9,28.93,28.81,28.82,2212451.0,25.8935,25.9204,25.8129,25.8219,2212451.0
2020-12-10 14:00:00,28.82,28.85,28.77,28.8,2786771.0,25.8219,25.8487,25.7771,25.8039,2786771.0
2020-12-10 14:30:00,28.8,28.87,28.79,28.85,2227745.0,25.8039,25.8667,25.795,25.8487,2227745.0
2020-12-10 15:00:00,28.85,29.01,28.84,29.01,3406850.0,25.8487,25.9921,25.8398,25.9921,3406850.0
2020-12-10 15:30:00,29.01,29.13,28.98,29.12,8259967.0,25.9921,26.0996,25.9652,26.0907,8259967.0
2020-12-11 09:30:00,28.68,28.75,28.51,28.59,6926244.0,25.6964,25.7591,25.5441,25.6158,6926244.0
2020-12-11 10:00:00,28.59,28.65,28.51,28.52,3057600.0,25.6158,25.6695,25.5441,25.5531,3057600.0
2020-12-11 10:30:00,28.52,28.56,28.48,28.49,2840310.0,25.5531,25.5889,25.5172,25.5262,2840310.0
2020-12-11 11:00:00,28.49,28.63,28.49,28.51,2214532.0,25.5262,25.6516,25.5262,25.5441,2214532.0
2020-12-11 11:30:00,28.51,28.58,28.48,28.52,1888766.0,25.5441,25.6068,25.5172,25.5531,1888766.0
2020-12-11 12:00:00,28.52,28.53,28.3,28.39,2181010.0,25.5531,25.562,25.356,25.4366,2181010.0
2020-12-11 12:30:00,28.38,28.44,28.32,28.42,1562073.0,25.4276,25.4814,25.3739,25.4635,1562073.0
2020-12-11 13:00:00,28.42,28.43,28.35,28.43,1146705.0,25.4635,25.4724,25.4008,25.4724,1146705.0
2020-12-11 13:30:00,28.42,28.52,28.41,28.49,1441864.0,25.4635,25.5531,25.4545,25.5262,1441864.0
2020-12-11 14:00:00,28.5,28.62,28.47,28.59,1867899.0,25.5352,25.6427,25.5083,25.6158,1867899.0
2020-12-11 14:30:00,28.59,28.62,28.54,28.54,1226930.0,25.6158,25.6427,25.571,25.571,1226930.0
2020-12-11 15:00:00,28.55,28.6,28.51,28.55,1440546.0,25.5799,25.6247,25.5441,25.5799,1440546.0
2020-12-11 15:30:00,28.55,28.59,28.49,28.58,5091398.0,25.5799,25.6158,25.5262,25.6068,5091398.0
2020-12-14 09:30:00,28.92,28.96,28.63,28.7,4395251.0,25.9115,25.9473,25.6516,25.7143,4395251.0
2020-12-14 10:00:00,28.69,28.77,28.65,28.71,2182666.0,25.7054,25.7771,25.6695,25.7233,2182666.0
2020-12-14 10:30:00,28.71,28.72,28.44,28.46,2510801.0,25.7233,25.7323,25.4814,25.4993,2510801.0
2020-12-14 11:00:00,28.46,28.48,28.34,28.36,2437276.0,25.4993,25.5172,25.3918,25.4097,2437276.0
2020-12-14 11:30:00,28.36,28.45,28.32,28.41,1608508.0,25.4097,25.4904,25.3739,25.4545,1608508.0
2020-12-14 12:00:00,28.41,28.52,28.39,28.48,1214513.0,25.4545,25.5531,25.4366,25.5172,1214513.0
2020-12-14 12:30:00,28.48,28.5,28.41,28.46,2253540.0,25.5172,25.5352,25.4545,25.4993,2253540.0
2020-12-14 13:00:00,28.45,28.49,28.41,28.42,1078502.0,25.4904,25.5262,25.4545,25.4635,1078502.0
2020-12-14 13:30:00,28.42,28.5,28.4,28.41,921255.0,25.4635,25.5352,25.4456,25.4545,921255.0
2020-12-14 14:00:00,28.42,28.43,28.35,28.38,787209.0,25.4635,25.4724,25.4008,25.4276,787209.0
2020-12-14 14:30:00,28.38,28.4,28.31,28.38,1029898.0,25.4276,25.4456,25.3649,25.4276,1029898.0
2020-12-14 15:00:00,28.38,28.39,28.27,28.28,2202651.0,25.4276,25.4366,25.3291,25.338,2202651.0
2020-12-14 15:30:00,28.28,28.28,28.14,28.22,6190393.0,25.338,25.338,25.2126,25.2843,6190393.0
2020-12-15 09:30:00,28.35,28.61,28.28,28.31,5026999.0,25.4008,25.6337,25.338,25.3649,5026999.0
2020-12-15 10:00:00,28.31,28.4,28.26,28.29,3040590.0,25.3649,25.4456,25.3201,25.347,3040590.0
2020-12-15 10:30:00,28.29,28.44,28.24,28.43,2328653.0,25.347,25.4814,25.3022,25.4724,2328653.0
2020-12-15 11:00:00,28.42,28.53,28.36,28.51,3002896.0,25.4635,25.562,25.4097,25.5441,3002896.0
2020-12-15 11:30:00,28.5,28.61,28.46,28.58,2339979.0,25.5352,25.6337,25.4993,25.6068,2339979.0
2020-12-15 12:00:00,28.58,28.6,28.49,28.57,2078817.0,25.6068,25.6247,25.5262,25.5979,2078817.0
2020-12-15 12:30:00,28.57,28.68,28.55,28.67,2096376.0,25.5979,25.6964,25.5799,25.6875,2096376.0
2020-12-15 13:00:00,28.66,28.72,28.63,28.65,2044332.0,25.6785,25.7323,25.6516,25.6695,2044332.0
2020-12-15 13:30:00,28.66,28.81,28.65,28.79,3336705.0,25.6785,25.8129,25.6695,25.795,3336705.0
2020-12-15 14:00:00,28.79,28.82,28.68,28.74,2396696.0,25.795,25.8219,25.6964,25.7502,2396696.0
2020-12-15 14:30:00,28.73,28.76,28.66,28.67,1861456.0,25.7412,25.7681,25.6785,25.6875,1861456.0
2020-12-15 15:00:00,28.67,28.75,28.6,28.61,2228035.0,25.6875,25.7591,25.6247,25.6337,2228035.0
2020-12-15 15:30:00,28.61,28.65,28.55,28.65,5485539.0,25.6337,25.6695,25.5799,25.6695,5485539.0
2020-12-16 09:30:00,28.79,28.8,28.63,28.79,3694334.0,25.795,25.8039,25.6516,25.795,3694334.0
2020-12-16 10:00:00,28.79,28.82,28.54,28.6,3403447.0,25.795,25.8219,25.571,25.6247,3403447.0
2020-12-16 10:30:00,28.6,28.66,28.53,28.54,2562226.0,25.6247,25.6785,25.562,25.571,2562226.0
2020-12-16 11:00:00,28.54,28.68,28.52,28.66,2027946.0,25.571,25.6964,25.5531,25.6785,2027946.0
2020-12-16 11:30:00,28.65,28.68,28.6,28.62,1130573.0,25.6695,25.6964,25.6247,25.6427,1130573.0
2020-12-16 12:00:00,28.63,28.65,28.54,28.55,1247685.0,25.6516,25.6695,25.571,25.5799,1247685.0
2020-12-16 12:30:00,28.55,28.59,28.52,28.54,1233180.0,25.5799,25.6158,25.5531,25.571,1233180.0
2020-12-16 13:00:00,28.54,28.56,28.5,28.53,1125540.0,25.571,25.5889,25.5352,25.562,1125540.0
2020-12-16 13:30:00,28.53,28.54,28.44,28.45,2291825.0,25.562,25.571,25.4814,25.4904,2291825.0
2020-12-16 14:00:00,28.46,28.69,28.45,28.54,3068816.0,25.4993,25.7054,25.4904,25.571,3068816.0
2020-12-16 14:30:00,28.54,28.72,28.53,28.69,2418309.0,25.571,25.7323,25.562,25.7054,2418309.0
2020-12-16 15:00:00,28.7,28.7,28.59,28.65,1772234.0,25.7143,25.7143,25.6158,25.6695,1772234.0
2020-12-16 15:30:00,28.65,28.79,28.64,28.72,6640629.0,25.6695,25.795,25.6606,25.7323,6640629.0
2020-12-17 09:30:00,28.71,28.77,28.53,28.61,5535881.0,25.7233,25.7771,25.562,25.6337,5535881.0
2020-12-17 10:00:00,28.61,28.77,28.59,28.76,3578202.0,25.6337,25.7771,25.6158,25.7681,3578202.0
2020-12-17 10:30:00,28.76,28.8,28.61,28.68,1836793.0,25.7681,25.8039,25.6337,25.6964,1836793.0
2020-12-17 11:00:00,28.68,28.75,28.67,28.73,1424719.0,25.6964,25.7591,25.6875,25.7412,1424719.0
2020-12-17 11:30:00,28.73,28.76,28.68,28.75,1082702.0,25.7412,25.7681,25.6964,25.7591,1082702.0
2020-12-17 12:00:00,28.76,28.78,28.7,28.77,1329913.0,25.7681,25.786,25.7143,25.7771,1329913.0
2020-12-17 12:30:00,28.78,28.87,28.77,28.83,2415767.0,25.786,25.8667,25.7771,25.8308,2415767.0
2020-12-17 13:00:00,28.83,28.84,28.8,28.84,1105037.0,25.8308,25.8398,25.8039,25.8398,1105037.0
2020-12-17 13:30:00,28.83,28.84,28.79,28.82,1238754.0,25.8308,25.8398,25.795,25.8219,1238754.0
2020-12-17 14:00:00,28.83,28.86,28.81,28.86,1363500.0,25.8308,25.8577,25.8129,25.8577,1363500.0
2020-12-17 14:30:00,28.86,28.9,28.85,28.88,1991579.0,25.8577,25.8935,25.8487,25.8756,1991579.0
2020-12-17 15:00:00,28.88,28.92,28.83,28.88,2316760.0,25.8756,25.9115,25.8308,25.8756,2316760.0
2020-12-17 15:30:00,28.87,28.89,28.8,28.83,4551849.0,25.8667,25.8846,25.8039,25.8308,4551849.0
2020-12-18 09:30:00,28.89,29.1,28.78,28.96,11824661.0,25.8846,26.0727,25.786,25.9473,11824661.0
2020-12-18 10:00:00,28.96,29.0,28.93,28.96,4206599.0,25.9473,25.9831,25.9204,25.9473,4206599.0
2020-12-18 10:30:00,28.95,29.01,28.94,28.95,2430052.0,25.9383,25.9921,25.9294,25.9383,2430052.0
2020-12-18 11:00:00,28.96,28.98,28.85,28.89,3060662.0,25.9473,25.9652,25.8487,25.8846,3060662.0
2020-12-18 11:30:00,28.9,28.95,28.84,28.92,1732013.0,25.8935,25.9383,25.8398,25.9115,1732013.0
2020-12-18 12:00:00,28.92,28.93,28.81,28.83,1806576.0,25.9115,25.9204,25.8129,25.8308,1806576.0
2020-12-18 12:30:00,28.83,28.9,28.79,28.8,1912302.0,25.8308,25.8935,25.795,25.8039,1912302.0
2020-12-18 13:00:00,28.8,28.8,28.74,28.77,1651454.0,25.8039,25.8039,25.7502,25.7771,1651454.0
2020-12-18 13:30:00,28.77,28.78,28.7,28.75,1303653.0,25.7771,25.786,25.7143,25.7591,1303653.0
2020-12-18 14:00:00,28.76,28.78,28.7,28.75,1411650.0,25.7681,25.786,25.7143,25.7591,1411650.0
2020-12-18 14:30:00,28.75,28.81,28.69,28.71,1803781.0,25.7591,25.8129,25.7054,25.7233,1803781.0
2020-12-18 15:00:00,28.71,28.77,28.58,28.59,2460876.0,25.7233,25.7771,25.6068,25.6158,2460876.0
2020-12-18 15:30:00,28.6,28.76,28.56,28.62,12547077.0,25.6247,25.7681,25.5889,25.6427,12547077.0
2020-12-21 09:30:00,29.11,29.87,28.73,29.68,20687668.0,26.0817,26.7626,25.7412,26.5924,20687668.0
2020-12-21 10:00:00,29.67,29.68,29.07,29.09,9712838.0,26.5834,26.5924,26.0459,26.0638,9712838.0
2020-12-21 10:30:00,29.08,29.33,29.04,29.28,5068296.0,26.0548,26.2788,26.019,26.234,5068296.0
2020-12-21 11:00:00,29.28,29.48,29.27,29.31,3643567.0,26.234,26.4132,26.225,26.2609,3643567.0
2020-12-21 11:30:00,29.32,29.47,29.3,29.43,2851452.0,26.2698,26.4042,26.2519,26.3684,2851452.0
2020-12-21 12:00:00,29.43,29.55,29.42,29.55,2297531.0,26.3684,26.4759,26.3594,26.4759,2297531.0
2020-12-21 12:30:00,29.55,29.84,29.54,29.77,5546209.0,26.4759,26.7358,26.467,26.673,5546209.0
2020-12-21 13:00:00,29.77,29.86,29.75,29.82,2556098.0,26.673,26.7537,26.6551,26.7178,2556098.0
2020-12-21 13:30:00,29.82,29.95,29.81,29.86,3362794.0,26.7178,26.8343,26.7089,26.7537,3362794.0
2020-12-21 14:00:00,29.86,29.96,29.82,29.94,2918048.0,26.7537,26.8433,26.7178,26.8253,2918048.0
2020-12-21 14:30:00,29.94,29.99,29.89,29.94,3702765.0,26.8253,26.8701,26.7805,26.8253,3702765.0
2020-12-21 15:00:00,29.94,29.95,29.82,29.94,4091379.0,26.8253,26.8343,26.7178,26.8253,4091379.0
2020-12-21 15:30:00,29.93,29.94,29.57,29.73,9099149.0,26.8164,26.8253,26.4938,26.6372,9099149.0
2020-12-22 09:30:00,29.78,29.78,29.47,29.56,6462210.0,26.682,26.682,26.4042,26.4849,6462210.0
2020-12-22 10:00:00,29.56,29.65,29.51,29.59,2499597.0,26.4849,26.5655,26.4401,26.5118,2499597.0
2020-12-22 10:30:00,29.59,29.6,29.47,29.49,2306338.0,26.5118,26.5207,26.4042,26.4222,2306338.0
2020-12-22 11:00:00,29.49,29.55,29.37,29.4,1933037.0,26.4222,26.4759,26.3146,26.3415,1933037.0
2020-12-22 11:30:00,29.4,29.43,29.33,29.39,2035583.0,26.3415,26.3684,26.2788,26.3326,2035583.0
2020-12-22 12:00:00,29.39,29.42,29.31,29.32,1358031.0,26.3326,26.3594,26.2609,26.2698,1358031.0
2020-12-22 12:30:00,29.32,29.38,29.28,29.34,1495909.0,26.2698,26.3236,26.234,26.2878,1495909.0
2020-12-22 13:00:00,29.34,29.37,29.32,29.37,1217359.0,26.2878,26.3146,26.2698,26.3146,1217359.0
2020-12-22 13:30:00,29.36,29.4,29.32,29.36,1213149.0,26.3057,26.3415,26.2698,26.3057,1213149.0
2020-12-22 14:00:00,29.35,29.37,29.29,29.32,1159493.0,26.2967,26.3146,26.243,26.2698,1159493.0
2020-12-22 14:30:00,29.32,29.39,29.25,29.34,2575198.0,26.2698,26.3326,26.2071,26.2878,2575198.0
2020-12-22 15:00:00,29.33,29.36,29.22,29.23,2066702.0,26.2788,26.3057,26.1802,26.1892,2066702.0
2020-12-22 15:30:00,29.24,29.27,29.17,29.21,5396744.0,26.1982,26.225,26.1355,26.1713,5396744.0
2020-12-23 09:30:00,29.39,29.92,29.33,29.85,7020271.0,26.3326,26.8074,26.2788,26.7447,7020271.0
2020-12-23 10:00:00,29.84,29.94,29.82,29.87,4183147.0,26.7358,26.8253,26.7178,26.7626,4183147.0
2020-12-23 10:30:00,29.87,29.99,29.85,29.99,3374415.0,26.7626,26.8701,26.7447,26.8701,3374415.0
2020-12-23 11:00:00,29.98,30.15,29.98,30.08,4691772.0,26.8612,27.0135,26.8612,26.9508,4691772.0
2020-12-23 11:30:00,30.08,30.15,30.04,30.08,2216570.0,26.9508,27.0135,26.9149,26.9508,2216570.0
2020-12-23 12:00:00,30.07,30.14,30.06,30.11,1817330.0,26.9418,27.0045,26.9329,26.9777,1817330.0
2020-12-23 12:30:00,30.11,30.17,30.07,30.14,2203945.0,26.9777,27.0314,26.9418,27.0045,2203945.0
2020-12-23 13:00:00,30.15,30.27,30.14,30.27,2807838.0,27.0135,27.121,27.0045,27.121,2807838.0
2020-12-23 13:30:00,30.27,30.33,30.22,30.31,2295038.0,27.121,27.1748,27.0762,27.1569,2295038.0
2020-12-23 14:00:00,30.32,30.35,30.19,30.22,2151478.0,27.1658,27.1927,27.0493,27.0762,2151478.0
2020-12-23 14:30:00,30.22,30.3,30.19,30.2,2184217.0,27.0762,27.1479,27.0493,27.0583,2184217.0
2020-12-23 15:00:00,30.2,30.26,30.17,30.21,2469229.0,27.0583,27.1121,27.0314,27.0673,2469229.0
2020-12-23 15:30:00,30.21,30.23,30.04,30.05,8146497.0,27.0673,27.0852,26.9149,26.9239,8146497.0
2020-12-24 09:30:00,30.27,30.27,29.74,29.95,6837892.0,27.121,27.121,26.6462,26.8343,6837892.0
2020-12-24 10:00:00,29.95,29.96,29.77,29.81,3319751.0,26.8343,26.8433,26.673,26.7089,3319751.0
2020-12-24 10:30:00,29.82,29.98,29.76,29.98,2178680.0,26.7178,26.8612,26.6641,26.8612,2178680.0
2020-12-24 11:00:00,29.98,29.98,29.82,29.83,1337356.0,26.8612,26.8612,26.7178,26.7268,1337356.0
2020-12-24 11:30:00,29.83,29.83,29.75,29.79,1797958.0,26.7268,26.7268,26.6551,26.691,1797958.0
2020-12-24 12:00:00,29.79,29.81,29.75,29.8,1704128.0,26.691,26.7089,26.6551,26.6999,1704128.0
2020-12-24 12:30:00,29.8,29.97,29.79,29.96,3323993.0,26.6999,26.8522,26.691,26.8433,3323993.0
2020-12-28 09:30:00,30.23,30.24,29.98,30.22,4796109.0,27.0852,27.0941,26.8612,27.0762,4796109.0
2020-12-28 10:00:00,30.21,30.53,30.2,30.52,4272663.0,27.0673,27.354,27.0583,27.345,4272663.0
2020-12-28 10:30:00,30.52,30.55,30.3,30.32,3603697.0,27.345,27.3719,27.1479,27.1658,3603697.0
2020-12-28 11:00:00,30.33,30.34,30.25,30.28,1914994.0,27.1748,27.1837,27.1031,27.13,1914994.0
2020-12-28 11:30:00,30.28,30.34,30.23,30.26,1557299.0,27.13,27.1837,27.0852,27.1121,1557299.0
2020-12-28 12:00:00,30.26,30.3,30.21,30.21,1323311.0,27.1121,27.1479,27.0673,27.0673,1323311.0
2020-12-28 12:30:00,30.21,30.23,30.15,30.17,2258444.0,27.0673,27.0852,27.0135,27.0314,2258444.0
2020-12-28 13:00:00,30.17,30.23,30.14,30.14,1401157.0,27.0314,27.0852,27.0045,27.0045,1401157.0
2020-12-28 13:30:00,30.14,30.19,30.12,30.19,1158187.0,27.0045,27.0493,26.9866,27.0493,1158187.0
2020-12-28 14:00:00,30.18,30.22,30.14,30.18,852553.0,27.0404,27.0762,27.0045,27.0404,852553.0
2020-12-28 14:30:00,30.18,30.22,30.14,30.16,875170.0,27.0404,27.0762,27.0045,27.0225,875170.0
2020-12-28 15:00:00,30.16,30.19,30.14,30.15,1387928.0,27.0225,27.0493,27.0045,27.0135,1387928.0
2020-12-28 15:30:00,30.15,30.17,30.05,30.13,3645479.0,27.0135,27.0314,26.9239,26.9956,3645479.0
2020-12-29 09:30:00,30.17,30.25,30.04,30.08,3504017.0,27.0314,27.1031,26.9149,26.9508,3504017.0
2020-12-29 10:00:00,30.08,30.19,29.97,30.02,3689944.0,26.9508,27.0493,26.8522,26.897,3689944.0
2020-12-29 10:30:00,30.02,30.07,29.95,30.04,1914821.0,26.897,26.9418,26.8343,26.9149,1914821.0
2020-12-29 11:00:00,30.04,30.05,29.93,29.96,1476166.0,26.9149,26.9239,26.8164,26.8433,1476166.0
2020-12-29 11:30:00,29.97,30.12,29.95,30.11,1510158.0,26.8522,26.9866,26.8343,26.9777,1510158.0
2020-12-29 12:00:00,30.12,30.13,30.03,30.05,1414092.0,26.9866,26.9956,26.906,26.9239,1414092.0
2020-12-29 12:30:00,30.05,30.05,29.95,30.03,1962914.0,26.9239,26.9239,26.8343,26.906,1962914.0
2020-12-29 13:00:00,30.02,30.11,29.98,30.1,1703331.0,26.897,26.9777,26.8612,26.9687,1703331.0
2020-12-29 13:30:00,30.11,30.18,30.08,30.17,1638710.0,26.9777,27.0404,26.9508,27.0314,1638710.0
2020-12-29 14:00:00,30.17,30.18,30.06,30.11,2309970.0,27.0314,27.0404,26.9329,26.9777,2309970.0
2020-12-29 14:30:00,30.11,30.12,30.04,30.05,2459968.0,26.9777,26.9866,26.9149,26.9239,2459968.0
2020-12-29 15:00:00,30.05,30.15,30.04,30.12,1272685.0,26.9239,27.0135,26.9149,26.9866,1272685.0
2020-12-29 15:30:00,30.13,30.13,29.99,30.0,3082472.0,26.9956,26.9956,26.8701,26.8791,3082472.0
2020-12-30 09:30:00,30.0,30.22,30.0,30.05,3817266.0,26.8791,27.0762,26.8791,26.9239,3817266.0
2020-12-30 10:00:00,30.05,30.11,29.98,30.07,1980114.0,26.9239,26.9777,26.8612,26.9418,1980114.0
2020-12-30 10:30:00,30.07,30.15,30.05,30.11,1661321.0,26.9418,27.0135,26.9239,26.9777,1661321.0
2020-12-30 11:00:00,30.1,30.14,30.03,30.04,968315.0,26.9687,27.0045,26.906,26.9149,968315.0
2020-12-30 11:30:00,30.04,30.06,29.98,29.99,1308432.0,26.9149,26.9329,26.8612,26.8701,1308432.0
2020-12-30 12:00:00,29.99,30.07,29.96,30.05,1357450.0,26.8701,26.9418,26.8433,26.9239,1357450.0
2020-12-30 12:30:00,30.04,30.08,30.0,30.01,937563.0,26.9149,26.9508,26.8791,26.8881,937563.0
2020-12-30 13:00:00,30.01,30.03,29.97,29.98,1037360.0,26.8881,26.906,26.8522,26.8612,1037360.0
2020-12-30 13:30:00,29.98,29.99,29.95,29.95,1028527.0,26.8612,26.8701,26.8343,26.8343,1028527.0
2020-12-30 14:00:00,29.95,30.0,29.95,29.99,1506873.0,26.8343,26.8791,26.8343,26.8701,1506873.0
2020-12-30 14:30:00,29.99,30.02,29.94,29.97,1201046.0,26.8701,26.897,26.8253,26.8522,1201046.0
2020-12-30 15:00:00,29.97,30.0,29.94,30.0,1076934.0,26.8522,26.8791,26.8253,26.8791,1076934.0
2020-12-30 15:30:00,30.0,30.07,29.95,29.99,4452855.0,26.8791,26.9418,26.8343,26.8701,4452855.0
2020-12-31 09:30:00,30.01,30.03,29.9,29.96,2642883.0,26.8881,26.906,26.7895,26.8433,2642883.0
2020-12-31 10:00:00,29.97,30.03,29.94,30.0,1801520.0,26.8522,26.906,26.8253,26.8791,1801520.0
2020-12-31 10:30:00,30.0,30.06,29.99,30.03,1767141.0,26.8791,26.9329,26.8701,26.906,1767141.0
2020-12-31 11:00:00,30.03,30.1,30.02,30.07,1443286.0,26.906,26.9687,26.897,26.9418,1443286.0
2020-12-31 11:30:00,30.07,30.19,30.06,30.18,1431636.0,26.9418,27.0493,26.9329,27.0404,1431636.0
2020-12-31 12:00:00,30.18,30.18,30.12,30.16,1086764.0,27.0404,27.0404,26.9866,27.0225,1086764.0
2020-12-31 12:30:00,30.16,30.18,30.08,30.09,986948.0,27.0225,27.0404,26.9508,26.9597,986948.0
2020-12-31 13:00:00,30.09,30.14,30.09,30.1,830213.0,26.9597,27.0045,26.9597,26.9687,830213.0
2020-12-31 13:30:00,30.09,30.14,30.04,30.08,996069.0,26.9597,27.0045,26.9149,26.9508,996069.0
2020-12-31 14:00:00,30.08,30.18,30.05,30.14,1203215.0,26.9508,27.0404,26.9239,27.0045,1203215.0
2020-12-31 14:30:00,30.15,30.2,30.15,30.18,1225505.0,27.0135,27.0583,27.0135,27.0404,1225505.0
2020-12-31 15:00:00,30.18,30.24,30.17,30.21,1963715.0,27.0404,27.0941,27.0314,27.0673,1963715.0
2020-12-31 15:30:00,30.22,30.39,30.21,30.3,6015226.0,27.0762,27.2285,27.0673,27.1479,6015226.0
2021-01-04 09:30:00,30.46,30.54,30.41,30.54,6276776.0,27.2913,27.3629,27.2465,27.3629,6276776.0
2021-01-04 10:00:00,30.54,30.57,30.15,30.21,4471726.0,27.3629,27.3898,27.0135,27.0673,4471726.0
2021-01-04 10:30:00,30.21,30.22,29.95,30.05,4425565.0,27.0673,27.0762,26.8343,26.9239,4425565.0
2021-01-04 11:00:00,30.06,30.1,29.87,30.02,3826207.0,26.9329,26.9687,26.7626,26.897,3826207.0
2021-01-04 11:30:00,30.02,30.04,29.89,29.95,2068052.0,26.897,26.9149,26.7805,26.8343,2068052.0
2021-01-04 12:00:00,29.95,29.98,29.84,29.9,2093674.0,26.8343,26.8612,26.7358,26.7895,2093674.0
2021-01-04 12:30:00,29.89,29.89,29.75,29.82,2289832.0,26.7805,26.7805,26.6551,26.7178,2289832.0
2021-01-04 13:00:00,29.82,30.03,29.79,29.99,1566114.0,26.7178,26.906,26.691,26.8701,1566114.0
2021-01-04 13:30:00,29.99,30.05,29.92,30.03,1505209.0,26.8701,26.9239,26.8074,26.906,1505209.0
2021-01-04 14:00:00,30.03,30.03,29.88,29.94,1545317.0,26.906,26.906,26.7716,26.8253,1545317.0
2021-01-04 14:30:00,29.93,29.94,29.82,29.93,1942776.0,26.8164,26.8253,26.7178,26.8164,1942776.0
2021-01-04 15:00:00,29.93,29.99,29.82,29.96,1981204.0,26.8164,26.8701,26.7178,26.8433,1981204.0
2021-01-04 15:30:00,29.96,30.12,29.93,30.04,5380662.0,26.8433,26.9866,26.8164,26.9149,5380662.0
2021-01-05 09:30:00,30.17,30.37,30.04,30.15,5244071.0,27.0314,27.2106,26.9149,27.0135,5244071.0
2021-01-05 10:00:00,30.15,30.24,29.99,30.06,3636460.0,27.0135,27.0941,26.8701,26.9329,3636460.0
2021-01-05 10:30:00,30.07,30.1,29.91,30.0,2999651.0,26.9418,26.9687,26.7985,26.8791,2999651.0
2021-01-05 11:00:00,30.0,30.16,29.95,30.13,3131335.0,26.8791,27.0225,26.8343,26.9956,3131335.0
2021-01-05 11:30:00,30.13,30.38,30.1,30.37,3349875.0,26.9956,27.2196,26.9687,27.2106,3349875.0
2021-01-05 12:00:00,30.37,30.5,30.36,30.44,2882773.0,27.2106,27.3271,27.2017,27.2733,2882773.0
2021-01-05 12:30:00,30.45,30.54,30.41,30.49,2489790.0,27.2823,27.3629,27.2465,27.3181,2489790.0
2021-01-05 13:00:00,30.49,30.49,30.34,30.36,2044175.0,27.3181,27.3181,27.1837,27.2017,2044175.0
2021-01-05 13:30:00,30.35,30.4,30.24,30.39,1907348.0,27.1927,27.2375,27.0941,27.2285,1907348.0
2021-01-05 14:00:00,30.39,30.49,30.38,30.42,2162860.0,27.2285,27.3181,27.2196,27.2554,2162860.0
2021-01-05 14:30:00,30.43,30.45,30.3,30.3,1598716.0,27.2644,27.2823,27.1479,27.1479,1598716.0
2021-01-05 15:00:00,30.3,30.4,30.28,30.32,2016184.0,27.1479,27.2375,27.13,27.1658,2016184.0
2021-01-05 15:30:00,30.32,30.4,30.24,30.27,4917132.0,27.1658,27.2375,27.0941,27.121,4917132.0
2021-01-06 09:30:00,31.9,32.2,31.35,32.19,20110022.0,28.5814,28.8502,28.0887,28.8413,20110022.0
2021-01-06 10:00:00,32.19,32.3,32.11,32.19,10139867.0,28.8413,28.9398,28.7696,28.8413,10139867.0
2021-01-06 10:30:00,32.18,32.52,32.18,32.39,6962375.0,28.8323,29.137,28.8323,29.0205,6962375.0
2021-01-06 11:00:00,32.4,32.5,32.34,32.38,6208553.0,29.0294,29.119,28.9757,29.0115,6208553.0
2021-01-06 11:30:00,32.39,32.41,32.25,32.3,4055222.0,29.0205,29.0384,28.895,28.9398,4055222.0
2021-01-06 12:00:00,32.3,32.41,32.22,32.38,3890366.0,28.9398,29.0384,28.8682,29.0115,3890366.0
2021-01-06 12:30:00,32.39,32.6,32.37,32.6,4409030.0,29.0205,29.2086,29.0026,29.2086,4409030.0
2021-01-06 13:00:00,32.59,32.6,32.5,32.58,3224785.0,29.1997,29.2086,29.119,29.1907,3224785.0
2021-01-06 13:30:00,32.58,32.62,32.46,32.52,2981294.0,29.1907,29.2265,29.0832,29.137,2981294.0
2021-01-06 14:00:00,32.52,32.59,32.25,32.33,4630768.0,29.137,29.1997,28.895,28.9667,4630768.0
2021-01-06 14:30:00,32.32,32.39,32.06,32.23,6164623.0,28.9578,29.0205,28.7248,28.8771,6164623.0
2021-01-06 15:00:00,32.23,32.29,32.02,32.21,5256351.0,28.8771,28.9309,28.689,28.8592,5256351.0
2021-01-06 15:30:00,32.2,32.25,31.99,32.15,11188388.0,28.8502,28.895,28.6621,28.8054,11188388.0
2021-01-07 09:30:00,33.31,33.53,33.01,33.49,15858853.0,29.8448,30.0419,29.576,30.006,15858853.0
2021-01-07 10:00:00,33.49,33.62,33.11,33.32,7315283.0,30.006,30.1225,29.6656,29.8537,7315283.0
2021-01-07 10:30:00,33.31,33.34,33.17,33.3,4740824.0,29.8448,29.8716,29.7193,29.8358,4740824.0
2021-01-07 11:00:00,33.3,33.35,33.17,33.28,5225879.0,29.8358,29.8806,29.7193,29.8179,5225879.0
2021-01-07 11:30:00,33.29,33.4,33.2,33.27,4151143.0,29.8268,29.9254,29.7462,29.8089,4151143.0
2021-01-07 12:00:00,33.27,33.31,33.11,33.13,3612226.0,29.8089,29.8448,29.6656,29.6835,3612226.0
2021-01-07 12:30:00,33.12,33.14,32.94,33.05,3141597.0,29.6745,29.6925,29.5133,29.6118,3141597.0
2021-01-07 13:00:00,33.05,33.14,32.9,32.91,2461172.0,29.6118,29.6925,29.4774,29.4864,2461172.0
2021-01-07 13:30:00,32.92,33.02,32.88,33.0,2344298.0,29.4953,29.5849,29.4595,29.567,2344298.0
2021-01-07 14:00:00,33.0,33.12,32.98,33.05,3029164.0,29.567,29.6745,29.5491,29.6118,3029164.0
2021-01-07 14:30:00,33.05,33.08,32.96,33.0,2527814.0,29.6118,29.6387,29.5312,29.567,2527814.0
2021-01-07 15:00:00,33.0,33.05,32.92,32.93,2748237.0,29.567,29.6118,29.4953,29.5043,2748237.0
2021-01-07 15:30:00,32.93,32.95,32.84,32.87,7156700.0,29.5043,29.5222,29.4237,29.4505,7156700.0
2021-01-08 09:30:00,32.92,33.0,32.52,32.54,5340432.0,29.4953,29.567,29.137,29.1549,5340432.0
2021-01-08 10:00:00,32.54,32.58,32.22,32.25,3459601.0,29.1549,29.1907,28.8682,28.895,3459601.0
2021-01-08 10:30:00,32.25,32.43,32.24,32.41,2976351.0,28.895,29.0563,28.8861,29.0384,2976351.0
2021-01-08 11:00:00,32.41,32.47,32.29,32.4,2064671.0,29.0384,29.0922,28.9309,29.0294,2064671.0
2021-01-08 11:30:00,32.41,32.45,32.35,32.45,1597429.0,29.0384,29.0742,28.9846,29.0742,1597429.0
2021-01-08 12:00:00,32.44,32.48,32.33,32.48,1938098.0,29.0653,29.1011,28.9667,29.1011,1938098.0
2021-01-08 12:30:00,32.48,32.49,32.37,32.41,1189540.0,29.1011,29.1101,29.0026,29.0384,1189540.0
2021-01-08 13:00:00,32.42,32.44,32.2,32.28,2801800.0,29.0474,29.0653,28.8502,28.9219,2801800.0
2021-01-08 13:30:00,32.27,32.28,32.11,32.2,3279876.0,28.913,28.9219,28.7696,28.8502,3279876.0
2021-01-08 14:00:00,32.2,32.43,32.19,32.41,1845027.0,28.8502,29.0563,28.8413,29.0384,1845027.0
2021-01-08 14:30:00,32.41,32.42,32.3,32.38,1902631.0,29.0384,29.0474,28.9398,29.0115,1902631.0
2021-01-08 15:00:00,32.38,32.54,32.36,32.52,3844815.0,29.0115,29.1549,28.9936,29.137,3844815.0
2021-01-08 15:30:00,32.52,32.64,32.5,32.53,4795200.0,29.137,29.2445,29.119,29.1459,4795200.0
2021-01-11 09:30:00,32.09,32.82,31.9,32.75,8193624.0,28.7517,29.4057,28.5814,29.343,8193624.0
2021-01-11 10:00:00,32.75,32.92,32.65,32.67,4327032.0,29.343,29.4953,29.2534,29.2713,4327032.0
2021-01-11 10:30:00,32.67,32.7,32.6,32.68,2012607.0,29.2713,29.2982,29.2086,29.2803,2012607.0
2021-01-11 11:00:00,32.68,32.73,32.59,32.7,1948647.0,29.2803,29.3251,29.1997,29.2982,1948647.0
2021-01-11 11:30:00,32.7,32.77,32.66,32.73,1357470.0,29.2982,29.3609,29.2624,29.3251,1357470.0
2021-01-11 12:00:00,32.74,32.79,32.71,32.76,915501.0,29.3341,29.3789,29.3072,29.352,915501.0
2021-01-11 12:30:00,32.76,32.98,32.75,32.92,2460265.0,29.352,29.5491,29.343,29.4953,2460265.0
2021-01-11 13:00:00,32.92,33.08,32.91,32.98,2807581.0,29.4953,29.6387,29.4864,29.5491,2807581.0
2021-01-11 13:30:00,32.97,32.99,32.9,32.94,1855996.0,29.5401,29.5581,29.4774,29.5133,1855996.0
2021-01-11 14:00:00,32.94,33.0,32.91,32.99,1766714.0,29.5133,29.567,29.4864,29.5581,1766714.0
2021-01-11 14:30:00,32.98,33.08,32.95,33.05,2624217.0,29.5491,29.6387,29.5222,29.6118,2624217.0
2021-01-11 15:00:00,33.05,33.13,33.01,33.04,3682507.0,29.6118,29.6835,29.576,29.6029,3682507.0
2021-01-11 15:30:00,33.05,33.08,32.94,33.06,6357645.0,29.6118,29.6387,29.5133,29.6208,6357645.0
2021-01-12 09:30:00,33.42,33.58,33.2,33.53,9073255.0,29.9433,30.0867,29.7462,30.0419,9073255.0
2021-01-12 10:00:00,33.54,33.83,33.47,33.77,5891707.0,30.0508,30.3107,29.9881,30.2569,5891707.0
2021-01-12 10:30:00,33.78,33.94,33.75,33.92,6244987.0,30.2659,30.4092,30.239,30.3913,6244987.0
2021-01-12 11:00:00,33.91,33.94,33.81,33.84,4472447.0,30.3823,30.4092,30.2928,30.3196,4472447.0
2021-01-12 11:30:00,33.83,33.86,33.71,33.8,4156096.0,30.3107,30.3376,30.2032,30.2838,4156096.0
2021-01-12 12:00:00,33.81,33.89,33.72,33.89,3061781.0,30.2928,30.3644,30.2121,30.3644,3061781.0
2021-01-12 12:30:00,33.89,33.97,33.72,33.74,3471082.0,30.3644,30.4361,30.2121,30.23,3471082.0
2021-01-12 13:00:00,33.75,33.76,33.57,33.58,3642383.0,30.239,30.248,30.0777,30.0867,3642383.0
2021-01-12 13:30:00,33.59,33.64,33.51,33.55,2903233.0,30.0956,30.1404,30.024,30.0598,2903233.0
2021-01-12 14:00:00,33.56,33.63,33.51,33.62,2196200.0,30.0688,30.1315,30.024,30.1225,2196200.0
2021-01-12 14:30:00,33.62,33.69,33.61,33.68,2757838.0,30.1225,30.1852,30.1136,30.1763,2757838.0
2021-01-12 15:00:00,33.68,33.79,33.65,33.66,1792740.0,30.1763,30.2748,30.1494,30.1584,1792740.0
2021-01-12 15:30:00,33.66,33.76,33.61,33.65,6758431.0,30.1584,30.248,30.1136,30.1494,6758431.0
2021-01-13 09:30:00,33.43,33.68,33.11,33.28,7181936.0,29.9523,30.1763,29.6656,29.8179,7181936.0
2021-01-13 10:00:00,33.29,33.38,33.09,33.3,2880993.0,29.8268,29.9075,29.6477,29.8358,2880993.0
2021-01-13 10:30:00,33.3,33.31,33.15,33.23,2954719.0,29.8358,29.8448,29.7014,29.7731,2954719.0
2021-01-13 11:00:00,33.23,33.38,33.18,33.38,2585399.0,29.7731,29.9075,29.7283,29.9075,2585399.0
2021-01-13 11:30:00,33.38,33.39,33.17,33.23,2331545.0,29.9075,29.9164,29.7193,29.7731,2331545.0
2021-01-13 12:00:00,33.23,33.31,33.16,33.31,1311333.0,29.7731,29.8448,29.7104,29.8448,1311333.0
2021-01-13 12:30:00,33.31,33.41,33.29,33.34,1993326.0,29.8448,29.9344,29.8268,29.8716,1993326.0
2021-01-13 13:00:00,33.34,33.35,33.21,33.28,1637298.0,29.8716,29.8806,29.7552,29.8179,1637298.0
2021-01-13 13:30:00,33.27,33.41,33.27,33.4,1904621.0,29.8089,29.9344,29.8089,29.9254,1904621.0
2021-01-13 14:00:00,33.4,33.47,33.35,33.44,2176315.0,29.9254,29.9881,29.8806,29.9612,2176315.0
2021-01-13 14:30:00,33.44,33.46,33.28,33.32,2047862.0,29.9612,29.9792,29.8179,29.8537,2047862.0
2021-01-13 15:00:00,33.32,33.38,33.25,33.35,2128535.0,29.8537,29.9075,29.791,29.8806,2128535.0
2021-01-13 15:30:00,33.34,33.57,33.3,33.46,6710113.0,29.8716,30.0777,29.8358,29.9792,6710113.0
2021-01-14 09:30:00,33.48,33.94,33.42,33.93,7028813.0,29.9971,30.4092,29.9433,30.4003,7028813.0
2021-01-14 10:00:00,33.93,34.04,33.85,33.96,4157038.0,30.4003,30.4988,30.3286,30.4271,4157038.0
2021-01-14 10:30:00,33.96,34.0,33.75,33.95,3700448.0,30.4271,30.463,30.239,30.4182,3700448.0
2021-01-14 11:00:00,33.95,34.03,33.89,33.93,2018060.0,30.4182,30.4899,30.3644,30.4003,2018060.0
2021-01-14 11:30:00,33.93,34.05,33.92,34.02,2015076.0,30.4003,30.5078,30.3913,30.4809,2015076.0
2021-01-14 12:00:00,34.02,34.11,34.0,34.09,1934180.0,30.4809,30.5615,30.463,30.5436,1934180.0
2021-01-14 12:30:00,34.09,34.17,34.08,34.13,2031058.0,30.5436,30.6153,30.5347,30.5795,2031058.0
2021-01-14 13:00:00,34.14,34.27,34.12,34.25,2341915.0,30.5884,30.7049,30.5705,30.687,2341915.0
2021-01-14 13:30:00,34.24,34.36,34.24,34.36,2388252.0,30.678,30.7855,30.678,30.7855,2388252.0
2021-01-14 14:00:00,34.35,34.37,34.22,34.27,2034016.0,30.7766,30.7945,30.6601,30.7049,2034016.0
2021-01-14 14:30:00,34.27,34.3,34.11,34.16,2111741.0,30.7049,30.7318,30.5615,30.6063,2111741.0
2021-01-14 15:00:00,34.16,34.2,34.04,34.09,2578327.0,30.6063,30.6422,30.4988,30.5436,2578327.0
2021-01-14 15:30:00,34.1,34.13,33.97,33.98,6611851.0,30.5526,30.5795,30.4361,30.4451,6611851.0
2021-01-15 09:30:00,33.29,33.63,33.12,33.18,10915229.0,29.8268,30.1315,29.6745,29.7283,10915229.0
2021-01-15 10:00:00,33.18,33.19,32.7,32.87,7025378.0,29.7283,29.7373,29.2982,29.4505,7025378.0
2021-01-15 10:30:00,32.87,32.97,32.8,32.93,3220437.0,29.4505,29.5401,29.3878,29.5043,3220437.0
2021-01-15 11:00:00,32.94,32.95,32.77,32.94,3571217.0,29.5133,29.5222,29.3609,29.5133,3571217.0
2021-01-15 11:30:00,32.94,33.02,32.77,32.84,2602163.0,29.5133,29.5849,29.3609,29.4237,2602163.0
2021-01-15 12:00:00,32.84,32.99,32.79,32.95,1837848.0,29.4237,29.5581,29.3789,29.5222,1837848.0
2021-01-15 12:30:00,32.96,33.11,32.91,33.11,1939546.0,29.5312,29.6656,29.4864,29.6656,1939546.0
2021-01-15 13:00:00,33.11,33.2,33.05,33.09,1886426.0,29.6656,29.7462,29.6118,29.6477,1886426.0
2021-01-15 13:30:00,33.1,33.11,32.97,33.05,1347972.0,29.6566,29.6656,29.5401,29.6118,1347972.0
2021-01-15 14:00:00,33.05,33.09,32.99,33.03,1418517.0,29.6118,29.6477,29.5581,29.5939,1418517.0
2021-01-15 14:30:00,33.04,33.11,33.01,33.05,1771196.0,29.6029,29.6656,29.576,29.6118,1771196.0
2021-01-15 15:00:00,33.06,33.09,32.98,33.09,1845915.0,29.6208,29.6477,29.5491,29.6477,1845915.0
2021-01-15 15:30:00,33.08,33.09,32.78,33.02,8131718.0,29.6387,29.6477,29.3699,29.5849,8131718.0
2021-01-19 09:30:00,32.5,33.21,32.2,32.94,11551771.0,29.119,29.7552,28.8502,29.5133,11551771.0
2021-01-19 10:00:00,32.95,33.01,32.47,32.64,5416623.0,29.5222,29.576,29.0922,29.2445,5416623.0
2021-01-19 10:30:00,32.63,33.01,32.62,32.97,5366097.0,29.2355,29.576,29.2265,29.5401,5366097.0
2021-01-19 11:00:00,32.97,33.25,32.83,33.23,4355940.0,29.5401,29.791,29.4147,29.7731,4355940.0
2021-01-19 11:30:00,33.22,33.42,33.16,33.41,4983018.0,29.7641,29.9433,29.7104,29.9344,4983018.0
2021-01-19 12:00:00,33.41,33.6,33.4,33.45,9897929.0,29.9344,30.1046,29.9254,29.9702,9897929.0
2021-01-19 12:30:00,33.45,33.46,33.21,33.28,2998200.0,29.9702,29.9792,29.7552,29.8179,2998200.0
2021-01-19 13:00:00,33.28,33.31,33.05,33.07,2641547.0,29.8179,29.8448,29.6118,29.6297,2641547.0
2021-01-19 13:30:00,33.08,33.15,32.94,33.06,2934662.0,29.6387,29.7014,29.5133,29.6208,2934662.0
2021-01-19 14:00:00,33.06,33.09,32.89,32.94,3139063.0,29.6208,29.6477,29.4685,29.5133,3139063.0
2021-01-19 14:30:00,32.94,32.96,32.7,32.79,3574734.0,29.5133,29.5312,29.2982,29.3789,3574734.0
2021-01-19 15:00:00,32.79,32.98,32.72,32.98,2978539.0,29.3789,29.5491,29.3161,29.5491,2978539.0
2021-01-19 15:30:00,32.98,32.98,32.74,32.77,6582607.0,29.5491,29.5491,29.3341,29.3609,6582607.0
2021-01-20 09:30:00,32.76,32.79,32.48,32.64,6395671.0,29.352,29.3789,29.1011,29.2445,6395671.0
2021-01-20 10:00:00,32.64,32.65,32.42,32.5,4227961.0,29.2445,29.2534,29.0474,29.119,4227961.0
2021-01-20 10:30:00,32.5,32.54,32.3,32.33,3999845.0,29.119,29.1549,28.9398,28.9667,3999845.0
2021-01-20 11:00:00,32.32,32.41,32.21,32.3,3161844.0,28.9578,29.0384,28.8592,28.9398,3161844.0
2021-01-20 11:30:00,32.3,32.35,32.21,32.25,2700593.0,28.9398,28.9846,28.8592,28.895,2700593.0
2021-01-20 12:00:00,32.25,32.38,32.22,32.36,2154200.0,28.895,29.0115,28.8682,28.9936,2154200.0
2021-01-20 12:30:00,32.36,32.42,32.31,32.38,2065339.0,28.9936,29.0474,28.9488,29.0115,2065339.0
2021-01-20 13:00:00,32.38,32.39,32.24,32.25,1934518.0,29.0115,29.0205,28.8861,28.895,1934518.0
2021-01-20 13:30:00,32.26,32.26,32.2,32.21,2051216.0,28.904,28.904,28.8502,28.8592,2051216.0
2021-01-20 14:00:00,32.2,32.27,32.15,32.23,1898823.0,28.8502,28.913,28.8054,28.8771,1898823.0
2021-01-20 14:30:00,32.23,32.31,32.21,32.26,1798223.0,28.8771,28.9488,28.8592,28.904,1798223.0
2021-01-20 15:00:00,32.27,32.36,32.26,32.35,2825327.0,28.913,28.9936,28.904,28.9846,2825327.0
2021-01-20 15:30:00,32.36,32.38,32.3,32.32,4690389.0,28.9936,29.0115,28.9398,28.9578,4690389.0
2021-01-21 09:30:00,32.34,32.48,32.02,32.03,7203548.0,28.9757,29.1011,28.689,28.6979,7203548.0
2021-01-21 10:00:00,32.02,32.04,31.76,31.96,5979752.0,28.689,28.7069,28.456,28.6352,5979752.0
2021-01-21 10:30:00,31.96,31.97,31.81,31.87,3248703.0,28.6352,28.6442,28.5008,28.5546,3248703.0
2021-01-21 11:00:00,31.87,31.9,31.77,31.77,3216172.0,28.5546,28.5814,28.465,28.465,3216172.0
2021-01-21 11:30:00,31.77,31.81,31.73,31.79,2483945.0,28.465,28.5008,28.4291,28.4829,2483945.0
2021-01-21 12:00:00,31.79,31.87,31.73,31.86,2279624.0,28.4829,28.5546,28.4291,28.5456,2279624.0
2021-01-21 12:30:00,31.86,31.89,31.81,31.85,1339998.0,28.5456,28.5725,28.5008,28.5367,1339998.0
2021-01-21 13:00:00,31.85,31.86,31.81,31.82,1183916.0,28.5367,28.5456,28.5008,28.5098,1183916.0
2021-01-21 13:30:00,31.82,31.84,31.75,31.83,1579982.0,28.5098,28.5277,28.4471,28.5187,1579982.0
2021-01-21 14:00:00,31.84,31.87,31.78,31.83,1828363.0,28.5277,28.5546,28.4739,28.5187,1828363.0
2021-01-21 14:30:00,31.82,31.9,31.81,31.87,1850456.0,28.5098,28.5814,28.5008,28.5546,1850456.0
2021-01-21 15:00:00,31.86,31.93,31.86,31.91,2026472.0,28.5456,28.6083,28.5456,28.5904,2026472.0
2021-01-21 15:30:00,31.91,31.97,31.75,31.77,6279248.0,28.5904,28.6442,28.4471,28.465,6279248.0
2021-01-22 09:30:00,31.36,31.66,31.25,31.54,8448527.0,28.0976,28.3664,27.9991,28.2589,8448527.0
2021-01-22 10:00:00,31.55,31.59,31.39,31.4,3206783.0,28.2679,28.3037,28.1245,28.1335,3206783.0
2021-01-22 10:30:00,31.4,31.45,31.34,31.42,3529341.0,28.1335,28.1783,28.0797,28.1514,3529341.0
2021-01-22 11:00:00,31.43,31.61,31.42,31.59,2759936.0,28.1603,28.3216,28.1514,28.3037,2759936.0
2021-01-22 11:30:00,31.58,31.67,31.54,31.65,1800728.0,28.2947,28.3754,28.2589,28.3575,1800728.0
2021-01-22 12:00:00,31.65,31.69,31.48,31.49,2900762.0,28.3575,28.3933,28.2051,28.2141,2900762.0
2021-01-22 12:30:00,31.49,31.61,31.47,31.59,2688998.0,28.2141,28.3216,28.1962,28.3037,2688998.0
2021-01-22 13:00:00,31.59,31.59,31.51,31.53,1126135.0,28.3037,28.3037,28.232,28.2499,1126135.0
2021-01-22 13:30:00,31.53,31.57,31.49,31.5,1173286.0,28.2499,28.2858,28.2141,28.2231,1173286.0
2021-01-22 14:00:00,31.51,31.56,31.48,31.56,1349763.0,28.232,28.2768,28.2051,28.2768,1349763.0
2021-01-22 14:30:00,31.55,31.63,31.53,31.58,1463142.0,28.2679,28.3395,28.2499,28.2947,1463142.0
2021-01-22 15:00:00,31.58,31.66,31.55,31.64,1830423.0,28.2947,28.3664,28.2679,28.3485,1830423.0
2021-01-22 15:30:00,31.65,31.75,31.54,31.55,6369667.0,28.3575,28.4471,28.2589,28.2679,6369667.0
2021-01-25 09:30:00,31.27,31.3,30.83,30.85,7351671.0,28.017,28.0439,27.6228,27.6407,7351671.0
2021-01-25 10:00:00,30.85,31.03,30.84,30.96,4395557.0,27.6407,27.802,27.6317,27.7392,4395557.0
2021-01-25 10:30:00,30.96,31.03,30.7,30.73,4135057.0,27.7392,27.802,27.5063,27.5332,4135057.0
2021-01-25 11:00:00,30.72,30.79,30.58,30.62,4715478.0,27.5242,27.5869,27.3988,27.4346,4715478.0
2021-01-25 11:30:00,30.62,30.82,30.57,30.81,3284475.0,27.4346,27.6138,27.3898,27.6048,3284475.0
2021-01-25 12:00:00,30.81,30.9,30.76,30.84,2241273.0,27.6048,27.6855,27.56,27.6317,2241273.0
2021-01-25 12:30:00,30.84,30.93,30.81,30.9,2415350.0,27.6317,27.7124,27.6048,27.6855,2415350.0
2021-01-25 13:00:00,30.9,31.07,30.88,31.02,1906569.0,27.6855,27.8378,27.6676,27.793,1906569.0
2021-01-25 13:30:00,31.02,31.1,31.01,31.08,1770409.0,27.793,27.8647,27.784,27.8468,1770409.0
2021-01-25 14:00:00,31.08,31.09,30.98,31.03,1915729.0,27.8468,27.8557,27.7572,27.802,1915729.0
2021-01-25 14:30:00,31.02,31.12,31.01,31.05,1269996.0,27.793,27.8826,27.784,27.8199,1269996.0
2021-01-25 15:00:00,31.05,31.17,31.05,31.15,1520113.0,27.8199,27.9274,27.8199,27.9095,1520113.0
2021-01-25 15:30:00,31.16,31.2,31.11,31.16,4373443.0,27.9184,27.9543,27.8736,27.9184,4373443.0
2021-01-26 09:30:00,31.4,31.43,31.15,31.2,4898200.0,28.1335,28.1603,27.9095,27.9543,4898200.0
2021-01-26 10:00:00,31.21,31.34,31.09,31.26,3789695.0,27.9632,28.0797,27.8557,28.008,3789695.0
2021-01-26 10:30:00,31.26,31.27,31.06,31.09,2619582.0,28.008,28.017,27.8288,27.8557,2619582.0
2021-01-26 11:00:00,31.09,31.28,31.05,31.27,2173985.0,27.8557,28.0259,27.8199,28.017,2173985.0
2021-01-26 11:30:00,31.28,31.29,31.04,31.08,1972595.0,28.0259,28.0349,27.8109,27.8468,1972595.0
2021-01-26 12:00:00,31.08,31.13,31.02,31.13,1779014.0,27.8468,27.8916,27.793,27.8916,1779014.0
2021-01-26 12:30:00,31.12,31.26,31.1,31.25,2459821.0,27.8826,28.008,27.8647,27.9991,2459821.0
2021-01-26 13:00:00,31.25,31.26,31.2,31.22,1260011.0,27.9991,28.008,27.9543,27.9722,1260011.0
2021-01-26 13:30:00,31.22,31.24,31.14,31.16,1229195.0,27.9722,27.9901,27.9005,27.9184,1229195.0
2021-01-26 14:00:00,31.17,31.24,31.16,31.18,1423120.0,27.9274,27.9901,27.9184,27.9364,1423120.0
2021-01-26 14:30:00,31.18,31.2,31.12,31.17,1504583.0,27.9364,27.9543,27.8826,27.9274,1504583.0
2021-01-26 15:00:00,31.17,31.17,31.08,31.15,1586383.0,27.9274,27.9274,27.8468,27.9095,1586383.0
2021-01-26 15:30:00,31.15,31.15,30.91,30.94,4578109.0,27.9095,27.9095,27.6944,27.7213,4578109.0
2021-01-27 09:30:00,30.31,30.39,29.91,30.19,9038958.0,27.1569,27.2285,26.7985,27.0493,9038958.0
2021-01-27 10:00:00,30.19,30.36,30.07,30.28,4497076.0,27.0493,27.2017,26.9418,27.13,4497076.0
2021-01-27 10:30:00,30.28,30.43,30.11,30.28,3442133.0,27.13,27.2644,26.9777,27.13,3442133.0
2021-01-27 11:00:00,30.28,30.32,30.13,30.21,2288019.0,27.13,27.1658,26.9956,27.0673,2288019.0
2021-01-27 11:30:00,30.22,30.25,30.05,30.07,2712246.0,27.0762,27.1031,26.9239,26.9418,2712246.0
2021-01-27 12:00:00,30.07,30.21,30.02,30.05,1617636.0,26.9418,27.0673,26.897,26.9239,1617636.0
2021-01-27 12:30:00,30.05,30.11,29.99,30.01,4758513.0,26.9239,26.9777,26.8701,26.8881,4758513.0
2021-01-27 13:00:00,30.01,30.07,29.94,30.04,3299958.0,26.8881,26.9418,26.8253,26.9149,3299958.0
2021-01-27 13:30:00,30.04,30.06,29.91,29.94,2534300.0,26.9149,26.9329,26.7985,26.8253,2534300.0
2021-01-27 14:00:00,29.95,30.0,29.88,29.96,3299689.0,26.8343,26.8791,26.7716,26.8433,3299689.0
2021-01-27 14:30:00,29.96,29.99,29.75,29.81,3511628.0,26.8433,26.8701,26.6551,26.7089,3511628.0
2021-01-27 15:00:00,29.82,30.04,29.79,29.84,3905390.0,26.7178,26.9149,26.691,26.7358,3905390.0
2021-01-27 15:30:00,29.85,29.89,29.67,29.84,8536019.0,26.7447,26.7805,26.5834,26.7358,8536019.0
2021-01-28 09:30:00,30.42,30.43,29.96,30.01,6454902.0,27.2554,27.2644,26.8433,26.8881,6454902.0
2021-01-28 10:00:00,30.01,30.45,29.91,30.36,4903548.0,26.8881,27.2823,26.7985,27.2017,4903548.0
2021-01-28 10:30:00,30.37,30.42,30.21,30.38,3005122.0,27.2106,27.2554,27.0673,27.2196,3005122.0
2021-01-28 11:00:00,30.39,30.49,30.32,30.37,3374735.0,27.2285,27.3181,27.1658,27.2106,3374735.0
2021-01-28 11:30:00,30.37,30.5,30.32,30.48,1868221.0,27.2106,27.3271,27.1658,27.3092,1868221.0
2021-01-28 12:00:00,30.48,30.57,30.47,30.55,2024917.0,27.3092,27.3898,27.3002,27.3719,2024917.0
2021-01-28 12:30:00,30.55,30.68,30.5,30.62,2728868.0,27.3719,27.4884,27.3271,27.4346,2728868.0
2021-01-28 13:00:00,30.61,30.74,30.58,30.64,2251744.0,27.4256,27.5421,27.3988,27.4525,2251744.0
2021-01-28 13:30:00,30.64,30.75,30.63,30.66,1433453.0,27.4525,27.5511,27.4436,27.4704,1433453.0
2021-01-28 14:00:00,30.65,30.69,30.53,30.57,1326156.0,27.4615,27.4973,27.354,27.3898,1326156.0
2021-01-28 14:30:00,30.58,30.63,30.45,30.49,2602940.0,27.3988,27.4436,27.2823,27.3181,2602940.0
2021-01-28 15:00:00,30.49,30.54,30.42,30.42,2192855.0,27.3181,27.3629,27.2554,27.2554,2192855.0
2021-01-28 15:30:00,30.42,30.52,30.29,30.32,6320089.0,27.2554,27.345,27.1389,27.1658,6320089.0
2021-01-29 09:30:00,30.4,30.5,30.14,30.39,4574174.0,27.2375,27.3271,27.0045,27.2285,4574174.0
2021-01-29 10:00:00,30.39,30.44,30.28,30.3,3768640.0,27.2285,27.2733,27.13,27.1479,3768640.0
2021-01-29 10:30:00,30.3,30.39,30.21,30.3,2221327.0,27.1479,27.2285,27.0673,27.1479,2221327.0
2021-01-29 11:00:00,30.29,30.34,30.1,30.11,2361149.0,27.1389,27.1837,26.9687,26.9777,2361149.0
2021-01-29 11:30:00,30.11,30.12,29.97,30.08,2717805.0,26.9777,26.9866,26.8522,26.9508,2717805.0
2021-01-29 12:00:00,30.07,30.07,29.86,29.9,1834927.0,26.9418,26.9418,26.7537,26.7895,1834927.0
2021-01-29 12:30:00,29.89,29.93,29.63,29.71,4242296.0,26.7805,26.8164,26.5476,26.6193,4242296.0
2021-01-29 13:00:00,29.7,29.86,29.6,29.84,4345955.0,26.6103,26.7537,26.5207,26.7358,4345955.0
2021-01-29 13:30:00,29.84,29.84,29.6,29.66,3285621.0,26.7358,26.7358,26.5207,26.5745,3285621.0
2021-01-29 14:00:00,29.65,29.89,29.65,29.81,3434942.0,26.5655,26.7805,26.5655,26.7089,3434942.0
2021-01-29 14:30:00,29.8,29.8,29.67,29.77,2402236.0,26.6999,26.6999,26.5834,26.673,2402236.0
2021-01-29 15:00:00,29.77,29.91,29.77,29.86,4454370.0,26.673,26.7985,26.673,26.7537,4454370.0
2021-01-29 15:30:00,29.86,29.91,29.59,29.61,10916732.0,26.7537,26.7985,26.5118,26.5297,10916732.0
2021-02-01 09:30:00,29.87,29.97,29.57,29.75,5953648.0,26.7626,26.8522,26.4938,26.6551,5953648.0
2021-02-01 10:00:00,29.74,29.91,29.62,29.78,3901251.0,26.6462,26.7985,26.5386,26.682,3901251.0
2021-02-01 10:30:00,29.79,29.89,29.68,29.73,2121451.0,26.691,26.7805,26.5924,26.6372,2121451.0
2021-02-01 11:00:00,29.72,29.85,29.66,29.83,2197760.0,26.6282,26.7447,26.5745,26.7268,2197760.0
2021-02-01 11:30:00,29.84,29.84,29.72,29.76,2019952.0,26.7358,26.7358,26.6282,26.6641,2019952.0
2021-02-01 12:00:00,29.76,29.8,29.7,29.8,1613907.0,26.6641,26.6999,26.6103,26.6999,1613907.0
2021-02-01 12:30:00,29.8,29.84,29.75,29.81,1475418.0,26.6999,26.7358,26.6551,26.7089,1475418.0
2021-02-01 13:00:00,29.81,29.87,29.79,29.87,1277017.0,26.7089,26.7626,26.691,26.7626,1277017.0
2021-02-01 13:30:00,29.87,29.9,29.79,29.83,1234245.0,26.7626,26.7895,26.691,26.7268,1234245.0
2021-02-01 14:00:00,29.83,29.96,29.81,29.96,1655504.0,26.7268,26.8433,26.7089,26.8433,1655504.0
2021-02-01 14:30:00,29.96,30.04,29.95,29.99,2175865.0,26.8433,26.9149,26.8343,26.8701,2175865.0
2021-02-01 15:00:00,30.0,30.0,29.9,29.94,1874583.0,26.8791,26.8791,26.7895,26.8253,1874583.0
2021-02-01 15:30:00,29.94,30.02,29.88,29.96,4995437.0,26.8253,26.897,26.7716,26.8433,4995437.0
2021-02-02 09:30:00,30.58,30.92,30.54,30.87,9330286.0,27.3988,27.7034,27.3629,27.6586,9330286.0
2021-02-02 10:00:00,30.87,31.09,30.84,30.97,5846004.0,27.6586,27.8557,27.6317,27.7482,5846004.0
2021-02-02 10:30:00,30.98,31.03,30.88,31.01,2928218.0,27.7572,27.802,27.6676,27.784,2928218.0
2021-02-02 11:00:00,31.01,31.15,31.0,31.08,2209837.0,27.784,27.9095,27.7751,27.8468,2209837.0
2021-02-02 11:30:00,31.08,31.2,31.07,31.09,2010483.0,27.8468,27.9543,27.8378,27.8557,2010483.0
2021-02-02 12:00:00,31.09,31.11,30.99,31.03,2798187.0,27.8557,27.8736,27.7661,27.802,2798187.0
2021-02-02 12:30:00,31.02,31.11,31.0,31.1,2529938.0,27.793,27.8736,27.7751,27.8647,2529938.0
2021-02-02 13:00:00,31.1,31.15,31.05,31.11,2198966.0,27.8647,27.9095,27.8199,27.8736,2198966.0
2021-02-02 13:30:00,31.1,31.13,30.99,31.03,2322465.0,27.8647,27.8916,27.7661,27.802,2322465.0
2021-02-02 14:00:00,31.02,31.07,30.97,31.02,1674438.0,27.793,27.8378,27.7482,27.793,1674438.0
2021-02-02 14:30:00,31.03,31.15,31.02,31.15,1769873.0,27.802,27.9095,27.793,27.9095,1769873.0
2021-02-02 15:00:00,31.15,31.16,31.06,31.13,2420065.0,27.9095,27.9184,27.8288,27.8916,2420065.0
2021-02-02 15:30:00,31.14,31.15,30.99,31.03,6932938.0,27.9005,27.9095,27.7661,27.802,6932938.0
2021-02-03 09:30:00,30.91,31.16,30.88,31.13,5187103.0,27.6944,27.9184,27.6676,27.8916,5187103.0
2021-02-03 10:00:00,31.14,31.38,31.12,31.27,5535120.0,27.9005,28.1155,27.8826,28.017,5535120.0
2021-02-03 10:30:00,31.26,31.3,31.11,31.26,3244750.0,28.008,28.0439,27.8736,28.008,3244750.0
2021-02-03 11:00:00,31.25,31.3,31.16,31.24,2811033.0,27.9991,28.0439,27.9184,27.9901,2811033.0
2021-02-03 11:30:00,31.24,31.36,31.19,31.35,1877768.0,27.9901,28.0976,27.9453,28.0887,1877768.0
2021-02-03 12:00:00,31.36,31.39,31.26,31.3,2348230.0,28.0976,28.1245,28.008,28.0439,2348230.0
2021-02-03 12:30:00,31.31,31.35,31.24,31.35,1224981.0,28.0528,28.0887,27.9901,28.0887,1224981.0
2021-02-03 13:00:00,31.35,31.47,31.31,31.45,2089438.0,28.0887,28.1962,28.0528,28.1783,2089438.0
2021-02-03 13:30:00,31.46,31.68,31.44,31.67,4659389.0,28.1872,28.3843,28.1693,28.3754,4659389.0
2021-02-03 14:00:00,31.67,31.73,31.62,31.65,3097692.0,28.3754,28.4291,28.3306,28.3575,3097692.0
2021-02-03 14:30:00,31.65,31.68,31.6,31.65,2216869.0,28.3575,28.3843,28.3127,28.3575,2216869.0
2021-02-03 15:00:00,31.65,31.65,31.6,31.63,2147910.0,28.3575,28.3575,28.3127,28.3395,2147910.0
2021-02-03 15:30:00,31.63,31.69,31.55,31.58,5813957.0,28.3395,28.3933,28.2679,28.2947,5813957.0
2021-02-04 09:30:00,31.8,32.3,31.78,32.3,8502538.0,28.4919,28.9398,28.4739,28.9398,8502538.0
2021-02-04 10:00:00,32.3,32.54,32.27,32.44,6080757.0,28.9398,29.1549,28.913,29.0653,6080757.0
2021-02-04 10:30:00,32.45,32.52,32.38,32.39,3922216.0,29.0742,29.137,29.0115,29.0205,3922216.0
2021-02-04 11:00:00,32.4,32.48,32.38,32.44,2974997.0,29.0294,29.1011,29.0115,29.0653,2974997.0
2021-02-04 11:30:00,32.44,32.45,32.33,32.35,2211582.0,29.0653,29.0742,28.9667,28.9846,2211582.0
2021-02-04 12:00:00,32.34,32.39,32.31,32.37,1975696.0,28.9757,29.0205,28.9488,29.0026,1975696.0
2021-02-04 12:30:00,32.38,32.4,32.3,32.34,1735214.0,29.0115,29.0294,28.9398,28.9757,1735214.0
2021-02-04 13:00:00,32.33,32.41,32.32,32.36,1403580.0,28.9667,29.0384,28.9578,28.9936,1403580.0
2021-02-04 13:30:00,32.36,32.42,32.35,32.41,1410710.0,28.9936,29.0474,28.9846,29.0384,1410710.0
2021-02-04 14:00:00,32.41,32.43,32.34,32.37,2062269.0,29.0384,29.0563,28.9757,29.0026,2062269.0
2021-02-04 14:30:00,32.37,32.4,32.33,32.35,1657959.0,29.0026,29.0294,28.9667,28.9846,1657959.0
2021-02-04 15:00:00,32.36,32.36,32.24,32.25,3390071.0,28.9936,28.9936,28.8861,28.895,3390071.0
2021-02-04 15:30:00,32.25,32.52,32.23,32.5,5841642.0,28.895,29.137,28.8771,29.119,5841642.0
2021-02-05 09:30:00,32.89,32.91,32.37,32.43,7501728.0,29.4685,29.4864,29.0026,29.0563,7501728.0
2021-02-05 10:00:00,32.43,32.57,32.32,32.56,3397370.0,29.0563,29.1817,28.9578,29.1728,3397370.0
2021-02-05 10:30:00,32.56,32.8,32.56,32.69,3355463.0,29.1728,29.3878,29.1728,29.2893,3355463.0
2021-02-05 11:00:00,32.68,32.7,32.59,32.66,2155747.0,29.2803,29.2982,29.1997,29.2624,2155747.0
2021-02-05 11:30:00,32.66,32.71,32.62,32.63,1741886.0,29.2624,29.3072,29.2265,29.2355,1741886.0
2021-02-05 12:00:00,32.63,32.68,32.57,32.66,1701243.0,29.2355,29.2803,29.1817,29.2624,1701243.0
2021-02-05 12:30:00,32.66,32.7,32.58,32.6,1789652.0,29.2624,29.2982,29.1907,29.2086,1789652.0
2021-02-05 13:00:00,32.61,32.62,32.45,32.5,2037234.0,29.2176,29.2265,29.0742,29.119,2037234.0
2021-02-05 13:30:00,32.5,32.52,32.41,32.44,2261429.0,29.119,29.137,29.0384,29.0653,2261429.0
2021-02-05 14:00:00,32.45,32.49,32.42,32.46,1404725.0,29.0742,29.1101,29.0474,29.0832,1404725.0
2021-02-05 14:30:00,32.47,32.5,32.38,32.41,1576350.0,29.0922,29.119,29.0115,29.0384,1576350.0
2021-02-05 15:00:00,32.41,32.48,32.38,32.42,2205143.0,29.0384,29.1011,29.0115,29.0474,2205143.0
2021-02-05 15:30:00,32.42,32.47,32.35,32.37,4799065.0,29.0474,29.0922,28.9846,29.0026,4799065.0
2021-02-08 09:30:00,32.43,33.05,32.4,33.05,8627542.0,29.0563,29.6118,29.0294,29.6118,8627542.0
2021-02-08 10:00:00,33.05,33.2,32.91,33.19,5313399.0,29.6118,29.7462,29.4864,29.7373,5313399.0
2021-02-08 10:30:00,33.19,33.28,33.07,33.09,4817143.0,29.7373,29.8179,29.6297,29.6477,4817143.0
2021-02-08 11:00:00,33.09,33.19,33.01,33.04,3498437.0,29.6477,29.7373,29.576,29.6029,3498437.0
2021-02-08 11:30:00,33.04,33.05,32.89,32.9,1804437.0,29.6029,29.6118,29.4685,29.4774,1804437.0
2021-02-08 12:00:00,32.89,33.1,32.87,33.07,2541406.0,29.4685,29.6566,29.4505,29.6297,2541406.0
2021-02-08 12:30:00,33.07,33.08,33.01,33.05,1066301.0,29.6297,29.6387,29.576,29.6118,1066301.0
2021-02-08 13:00:00,33.05,33.05,32.95,32.95,1175767.0,29.6118,29.6118,29.5222,29.5222,1175767.0
2021-02-08 13:30:00,32.96,32.97,32.86,32.86,1283211.0,29.5312,29.5401,29.4416,29.4416,1283211.0
2021-02-08 14:00:00,32.87,32.91,32.82,32.85,1090380.0,29.4505,29.4864,29.4057,29.4326,1090380.0
2021-02-08 14:30:00,32.86,32.97,32.83,32.96,1271104.0,29.4416,29.5401,29.4147,29.5312,1271104.0
2021-02-08 15:00:00,32.96,32.97,32.91,32.97,1054883.0,29.5312,29.5401,29.4864,29.5401,1054883.0
2021-02-08 15:30:00,32.97,33.1,32.95,33.09,4831805.0,29.5401,29.6566,29.5222,29.6477,4831805.0
2021-02-09 09:30:00,32.97,33.02,32.58,32.89,5364317.0,29.5401,29.5849,29.1907,29.4685,5364317.0
2021-02-09 10:00:00,32.89,32.95,32.67,32.77,2668896.0,29.4685,29.5222,29.2713,29.3609,2668896.0
2021-02-09 10:30:00,32.78,32.87,32.75,32.86,1687925.0,29.3699,29.4505,29.343,29.4416,1687925.0
2021-02-09 11:00:00,32.85,32.88,32.79,32.8,2065509.0,29.4326,29.4595,29.3789,29.3878,2065509.0
2021-02-09 11:30:00,32.8,32.87,32.77,32.83,1422566.0,29.3878,29.4505,29.3609,29.4147,1422566.0
2021-02-09 12:00:00,32.82,32.94,32.82,32.93,2351496.0,29.4057,29.5133,29.4057,29.5043,2351496.0
2021-02-09 12:30:00,32.94,32.96,32.89,32.93,1160631.0,29.5133,29.5312,29.4685,29.5043,1160631.0
2021-02-09 13:00:00,32.92,32.94,32.87,32.87,1292847.0,29.4953,29.5133,29.4505,29.4505,1292847.0
2021-02-09 13:30:00,32.88,32.97,32.85,32.97,1202987.0,29.4595,29.5401,29.4326,29.5401,1202987.0
2021-02-09 14:00:00,32.97,33.01,32.9,32.95,1775454.0,29.5401,29.576,29.4774,29.5222,1775454.0
2021-02-09 14:30:00,32.94,32.97,32.83,32.9,2796461.0,29.5133,29.5401,29.4147,29.4774,2796461.0
2021-02-09 15:00:00,32.9,32.96,32.87,32.93,1343096.0,29.4774,29.5312,29.4505,29.5043,1343096.0
2021-02-09 15:30:00,32.92,32.99,32.88,32.96,4687906.0,29.4953,29.5581,29.4595,29.5312,4687906.0
2021-02-10 09:30:00,33.11,33.37,33.07,33.31,5628876.0,29.6656,29.8985,29.6297,29.8448,5628876.0
2021-02-10 10:00:00,33.32,33.42,32.95,33.03,4497953.0,29.8537,29.9433,29.5222,29.5939,4497953.0
2021-02-10 10:30:00,33.03,33.18,32.86,33.15,4207026.0,29.5939,29.7283,29.4416,29.7014,4207026.0
2021-02-10 11:00:00,33.15,33.31,33.11,33.22,3514193.0,29.7014,29.8448,29.6656,29.7641,3514193.0
2021-02-10 11:30:00,33.23,33.25,33.12,33.2,1686357.0,29.7731,29.791,29.6745,29.7462,1686357.0
2021-02-10 12:00:00,33.2,33.21,33.11,33.14,1252800.0,29.7462,29.7552,29.6656,29.6925,1252800.0
2021-02-10 12:30:00,33.15,33.25,33.12,33.22,1032679.0,29.7014,29.791,29.6745,29.7641,1032679.0
2021-02-10 13:00:00,33.22,33.32,33.2,33.29,1323074.0,29.7641,29.8537,29.7462,29.8268,1323074.0
2021-02-10 13:30:00,33.28,33.31,33.21,33.23,1251115.0,29.8179,29.8448,29.7552,29.7731,1251115.0
2021-02-10 14:00:00,33.23,33.26,33.13,33.16,1623857.0,29.7731,29.8,29.6835,29.7104,1623857.0
2021-02-10 14:30:00,33.16,33.24,33.1,33.14,1743639.0,29.7104,29.782,29.6566,29.6925,1743639.0
2021-02-10 15:00:00,33.14,33.19,33.05,33.09,2049494.0,29.6925,29.7373,29.6118,29.6477,2049494.0
2021-02-10 15:30:00,33.09,33.1,32.89,32.97,6795702.0,29.6477,29.6566,29.4685,29.5401,6795702.0
2021-02-11 09:30:00,32.97,33.31,32.93,33.06,4625485.0,29.5401,29.8448,29.5043,29.6208,4625485.0
2021-02-11 10:00:00,33.05,33.14,33.02,33.08,2027102.0,29.6118,29.6925,29.5849,29.6387,2027102.0
2021-02-11 10:30:00,33.08,33.08,32.88,32.98,2179562.0,29.6387,29.6387,29.4595,29.5491,2179562.0
2021-02-11 11:00:00,32.98,33.01,32.9,32.91,1043080.0,29.5491,29.576,29.4774,29.4864,1043080.0
2021-02-11 11:30:00,32.91,33.0,32.88,32.98,1694812.0,29.4864,29.567,29.4595,29.5491,1694812.0
2021-02-11 12:00:00,32.97,32.98,32.55,32.59,2186992.0,29.5401,29.5491,29.1638,29.1997,2186992.0
2021-02-11 12:30:00,32.59,32.73,32.59,32.72,2081078.0,29.1997,29.3251,29.1997,29.3161,2081078.0
2021-02-11 13:00:00,32.71,32.83,32.67,32.77,1092823.0,29.3072,29.4147,29.2713,29.3609,1092823.0
2021-02-11 13:30:00,32.77,32.8,32.74,32.77,734021.0,29.3609,29.3878,29.3341,29.3609,734021.0
2021-02-11 14:00:00,32.77,32.8,32.73,32.79,1171032.0,29.3609,29.3878,29.3251,29.3789,1171032.0
2021-02-11 14:30:00,32.78,32.85,32.73,32.8,1448892.0,29.3699,29.4326,29.3251,29.3878,1448892.0
2021-02-11 15:00:00,32.8,32.93,32.78,32.86,1301635.0,29.3878,29.5043,29.3699,29.4416,1301635.0
2021-02-11 15:30:00,32.86,32.97,32.84,32.88,3863678.0,29.4416,29.5401,29.4237,29.4595,3863678.0
2021-02-12 09:30:00,33.0,33.38,32.91,33.27,5605921.0,29.567,29.9075,29.4864,29.8089,5605921.0
2021-02-12 10:00:00,33.26,33.45,33.25,33.37,5140756.0,29.8,29.9702,29.791,29.8985,5140756.0
2021-02-12 10:30:00,33.38,33.42,33.3,33.35,3268221.0,29.9075,29.9433,29.8358,29.8806,3268221.0
2021-02-12 11:00:00,33.36,33.36,33.18,33.2,1780343.0,29.8896,29.8896,29.7283,29.7462,1780343.0
2021-02-12 11:30:00,33.21,33.31,33.21,33.28,1057597.0,29.7552,29.8448,29.7552,29.8179,1057597.0
2021-02-12 12:00:00,33.27,33.31,33.18,33.19,1064771.0,29.8089,29.8448,29.7283,29.7373,1064771.0
2021-02-12 12:30:00,33.19,33.2,33.12,33.19,1366810.0,29.7373,29.7462,29.6745,29.7373,1366810.0
2021-02-12 13:00:00,33.18,33.31,33.17,33.3,2617880.0,29.7283,29.8448,29.7193,29.8358,2617880.0
2021-02-12 13:30:00,33.3,33.34,33.26,33.27,1772166.0,29.8358,29.8716,29.8,29.8089,1772166.0
2021-02-12 14:00:00,33.27,33.3,33.22,33.27,1221627.0,29.8089,29.8358,29.7641,29.8089,1221627.0
2021-02-12 14:30:00,33.26,33.31,33.24,33.31,1183185.0,29.8,29.8448,29.782,29.8448,1183185.0
2021-02-12 15:00:00,33.3,33.33,33.28,33.3,813401.0,29.8358,29.8627,29.8179,29.8358,813401.0
2021-02-12 15:30:00,33.3,33.45,33.28,33.37,5096264.0,29.8358,29.9702,29.8179,29.8985,5096264.0
2021-02-16 09:30:00,33.98,34.02,33.7,33.94,7553329.0,30.4451,30.4809,30.1942,30.4092,7553329.0
2021-02-16 10:00:00,33.94,34.09,33.83,34.04,4149057.0,30.4092,30.5436,30.3107,30.4988,4149057.0
2021-02-16 10:30:00,34.04,34.22,34.02,34.13,4053972.0,30.4988,30.6601,30.4809,30.5795,4053972.0
2021-02-16 11:00:00,34.12,34.32,34.09,34.23,3132942.0,30.5705,30.7497,30.5436,30.6691,3132942.0
2021-02-16 11:30:00,34.23,34.38,34.18,34.29,3771872.0,30.6691,30.8035,30.6243,30.7228,3771872.0
2021-02-16 12:00:00,34.29,34.42,34.25,34.35,2906437.0,30.7228,30.8393,30.687,30.7766,2906437.0
2021-02-16 12:30:00,34.35,34.41,34.32,34.36,1736334.0,30.7766,30.8303,30.7497,30.7855,1736334.0
2021-02-16 13:00:00,34.36,34.36,34.31,34.34,1462627.0,30.7855,30.7855,30.7407,30.7676,1462627.0
2021-02-16 13:30:00,34.34,34.47,34.34,34.45,2442763.0,30.7676,30.8841,30.7676,30.8662,2442763.0
2021-02-16 14:00:00,34.45,34.53,34.44,34.51,2396410.0,30.8662,30.9379,30.8572,30.9199,2396410.0
2021-02-16 14:30:00,34.51,34.56,34.48,34.52,2321709.0,30.9199,30.9647,30.8931,30.9289,2321709.0
2021-02-16 15:00:00,34.52,34.53,34.43,34.48,2340276.0,30.9289,30.9379,30.8483,30.8931,2340276.0
2021-02-16 15:30:00,34.48,34.48,34.26,34.26,5768665.0,30.8931,30.8931,30.6959,30.6959,5768665.0
2021-02-17 09:30:00,34.04,34.27,33.79,34.2,7339445.0,30.4988,30.7049,30.2748,30.6422,7339445.0
2021-02-17 10:00:00,34.2,34.56,34.2,34.32,6177313.0,30.6422,30.9647,30.6422,30.7497,6177313.0
2021-02-17 10:30:00,34.32,34.46,34.21,34.35,5567128.0,30.7497,30.8751,30.6511,30.7766,5567128.0
2021-02-17 11:00:00,34.35,34.36,34.12,34.29,3043589.0,30.7766,30.7855,30.5705,30.7228,3043589.0
2021-02-17 11:30:00,34.29,34.31,34.09,34.17,2420429.0,30.7228,30.7407,30.5436,30.6153,2420429.0
2021-02-17 12:00:00,34.18,34.25,34.14,34.19,1860446.0,30.6243,30.687,30.5884,30.6332,1860446.0
2021-02-17 12:30:00,34.18,34.23,34.14,34.22,940351.0,30.6243,30.6691,30.5884,30.6601,940351.0
2021-02-17 13:00:00,34.22,34.24,34.2,34.22,771474.0,30.6601,30.678,30.6422,30.6601,771474.0
2021-02-17 13:30:00,34.22,34.24,34.14,34.19,1271837.0,30.6601,30.678,30.5884,30.6332,1271837.0
2021-02-17 14:00:00,34.18,34.35,34.18,34.31,1586781.0,30.6243,30.7766,30.6243,30.7407,1586781.0
2021-02-17 14:30:00,34.31,34.48,34.31,34.47,2239731.0,30.7407,30.8931,30.7407,30.8841,2239731.0
2021-02-17 15:00:00,34.47,34.48,34.37,34.37,1481360.0,30.8841,30.8931,30.7945,30.7945,1481360.0
2021-02-17 15:30:00,34.38,34.43,34.34,34.41,3145983.0,30.8035,30.8483,30.7676,30.8303,3145983.0
2021-02-18 09:30:00,34.06,34.55,34.03,34.5,5800647.0,30.5167,30.9558,30.4899,30.911,5800647.0
2021-02-18 10:00:00,34.49,34.65,34.25,34.4,4541163.0,30.902,31.0454,30.687,30.8214,4541163.0
2021-02-18 10:30:00,34.39,34.4,34.23,34.25,2509201.0,30.8124,30.8214,30.6691,30.687,2509201.0
2021-02-18 11:00:00,34.25,34.3,34.15,34.16,2154211.0,30.687,30.7318,30.5974,30.6063,2154211.0
2021-02-18 11:30:00,34.16,34.27,34.15,34.18,1972531.0,30.6063,30.7049,30.5974,30.6243,1972531.0
2021-02-18 12:00:00,34.18,34.18,34.03,34.05,2391234.0,30.6243,30.6243,30.4899,30.5078,2391234.0
2021-02-18 12:30:00,34.05,34.12,34.03,34.07,1251712.0,30.5078,30.5705,30.4899,30.5257,1251712.0
2021-02-18 13:00:00,34.07,34.29,34.02,34.23,1955675.0,30.5257,30.7228,30.4809,30.6691,1955675.0
2021-02-18 13:30:00,34.23,34.26,34.15,34.23,1456708.0,30.6691,30.6959,30.5974,30.6691,1456708.0
2021-02-18 14:00:00,34.23,34.31,34.23,34.27,1475036.0,30.6691,30.7407,30.6691,30.7049,1475036.0
2021-02-18 14:30:00,34.28,34.31,34.21,34.26,967635.0,30.7139,30.7407,30.6511,30.6959,967635.0
2021-02-18 15:00:00,34.26,34.32,34.21,34.23,1530210.0,30.6959,30.7497,30.6511,30.6691,1530210.0
2021-02-18 15:30:00,34.23,34.35,34.16,34.21,4127510.0,30.6691,30.7766,30.6063,30.6511,4127510.0
2021-02-19 09:30:00,34.2,34.62,34.18,34.55,11173460.0,30.6422,31.0185,30.6243,30.9558,11173460.0
2021-02-19 10:00:00,34.55,34.59,34.33,34.33,4743056.0,30.9558,30.9916,30.7587,30.7587,4743056.0
2021-02-19 10:30:00,34.34,34.49,34.33,34.48,3721869.0,30.7676,30.902,30.7587,30.8931,3721869.0
2021-02-19 11:00:00,34.48,34.55,34.41,34.52,2495433.0,30.8931,30.9558,30.8303,30.9289,2495433.0
2021-02-19 11:30:00,34.52,34.54,34.39,34.41,1879532.0,30.9289,30.9468,30.8124,30.8303,1879532.0
2021-02-19 12:00:00,34.41,34.43,34.31,34.37,1755402.0,30.8303,30.8483,30.7407,30.7945,1755402.0
2021-02-19 12:30:00,34.37,34.45,34.35,34.43,1994648.0,30.7945,30.8662,30.7766,30.8483,1994648.0
2021-02-19 13:00:00,34.43,34.46,34.37,34.39,1587531.0,30.8483,30.8751,30.7945,30.8124,1587531.0
2021-02-19 13:30:00,34.4,34.59,34.38,34.55,2766727.0,30.8214,30.9916,30.8035,30.9558,2766727.0
2021-02-19 14:00:00,34.55,34.69,34.51,34.53,3657171.0,30.9558,31.0812,30.9199,30.9379,3657171.0
2021-02-19 14:30:00,34.53,34.62,34.52,34.59,1743617.0,30.9379,31.0185,30.9289,30.9916,1743617.0
2021-02-19 15:00:00,34.59,34.69,34.53,34.69,2692872.0,30.9916,31.0812,30.9379,31.0812,2692872.0
2021-02-19 15:30:00,34.69,34.73,34.49,34.55,7105143.0,31.0812,31.117,30.902,30.9558,7105143.0
2021-02-22 09:30:00,34.45,35.08,34.41,34.98,10410568.0,30.8662,31.4306,30.8303,31.341,10410568.0
2021-02-22 10:00:00,34.98,35.2,34.87,35.14,5171170.0,31.341,31.5382,31.2425,31.4844,5171170.0
2021-02-22 10:30:00,35.14,35.15,34.97,35.01,4382390.0,31.4844,31.4934,31.3321,31.3679,4382390.0
2021-02-22 11:00:00,35.01,35.25,34.98,35.2,3542840.0,31.3679,31.5829,31.341,31.5382,3542840.0
2021-02-22 11:30:00,35.21,35.24,35.05,35.09,2739876.0,31.5471,31.574,31.4038,31.4396,2739876.0
2021-02-22 12:00:00,35.09,35.19,35.07,35.15,2568391.0,31.4396,31.5292,31.4217,31.4934,2568391.0
2021-02-22 12:30:00,35.16,35.16,35.08,35.15,2280732.0,31.5023,31.5023,31.4306,31.4934,2280732.0
2021-02-22 13:00:00,35.14,35.2,35.09,35.18,2222945.0,31.4844,31.5382,31.4396,31.5202,2222945.0
2021-02-22 13:30:00,35.18,35.22,35.11,35.12,1707421.0,31.5202,31.5561,31.4575,31.4665,1707421.0
2021-02-22 14:00:00,35.12,35.18,35.06,35.18,1847143.0,31.4665,31.5202,31.4127,31.5202,1847143.0
2021-02-22 14:30:00,35.18,35.2,35.16,35.19,1475418.0,31.5202,31.5382,31.5023,31.5292,1475418.0
2021-02-22 15:00:00,35.2,35.2,35.05,35.05,2148700.0,31.5382,31.5382,31.4038,31.4038,2148700.0
2021-02-22 15:30:00,35.05,35.19,35.03,35.15,5779919.0,31.4038,31.5292,31.3858,31.4934,5779919.0
2021-02-23 09:30:00,35.42,35.66,35.14,35.41,11190913.0,31.7353,31.9503,31.4844,31.7263,11190913.0
2021-02-23 10:00:00,35.41,35.8,35.34,35.76,6446178.0,31.7263,32.0757,31.6636,32.0399,6446178.0
2021-02-23 10:30:00,35.76,35.89,35.56,35.62,6071357.0,32.0399,32.1564,31.8607,31.9145,6071357.0
2021-02-23 11:00:00,35.62,35.76,35.43,35.56,4132156.0,31.9145,32.0399,31.7442,31.8607,4132156.0
2021-02-23 11:30:00,35.56,35.65,35.47,35.58,3794532.0,31.8607,31.9413,31.7801,31.8786,3794532.0
2021-02-23 12:00:00,35.57,35.62,35.5,35.52,3392112.0,31.8697,31.9145,31.8069,31.8249,3392112.0
2021-02-23 12:30:00,35.53,35.56,35.38,35.44,4143661.0,31.8338,31.8607,31.6994,31.7532,4143661.0
2021-02-23 13:00:00,35.45,35.51,35.38,35.45,2659747.0,31.7621,31.8159,31.6994,31.7621,2659747.0
2021-02-23 13:30:00,35.45,35.46,35.35,35.36,1827932.0,31.7621,31.7711,31.6725,31.6815,1827932.0
2021-02-23 14:00:00,35.36,35.48,35.34,35.45,2192545.0,31.6815,31.789,31.6636,31.7621,2192545.0
2021-02-23 14:30:00,35.44,35.46,35.31,35.36,2668132.0,31.7532,31.7711,31.6367,31.6815,2668132.0
2021-02-23 15:00:00,35.36,35.54,35.34,35.48,3952558.0,31.6815,31.8428,31.6636,31.789,3952558.0
2021-02-23 15:30:00,35.48,35.56,35.41,35.54,6044316.0,31.789,31.8607,31.7263,31.8428,6044316.0
2021-02-24 09:30:00,35.74,36.1,35.6,36.07,9231299.0,32.022,32.3445,31.8965,32.3176,9231299.0
2021-02-24 10:00:00,36.07,36.15,35.89,35.98,5135689.0,32.3176,32.3893,32.1564,32.237,5135689.0
2021-02-24 10:30:00,35.98,36.13,35.96,36.01,3923064.0,32.237,32.3714,32.2191,32.2639,3923064.0
2021-02-24 11:00:00,36.0,36.25,35.97,36.16,3581579.0,32.2549,32.4789,32.228,32.3983,3581579.0
2021-02-24 11:30:00,36.16,36.3,36.12,36.28,2954381.0,32.3983,32.5237,32.3624,32.5058,2954381.0
2021-02-24 12:00:00,36.29,36.34,36.21,36.32,2781424.0,32.5148,32.5596,32.4431,32.5416,2781424.0
2021-02-24 12:30:00,36.32,36.33,36.19,36.23,2390680.0,32.5416,32.5506,32.4252,32.461,2390680.0
2021-02-24 13:00:00,36.23,36.34,36.19,36.32,2439703.0,32.461,32.5596,32.4252,32.5416,2439703.0
2021-02-24 13:30:00,36.32,36.48,36.31,36.48,3285141.0,32.5416,32.685,32.5327,32.685,3285141.0
2021-02-24 14:00:00,36.48,36.5,36.43,36.48,2361414.0,32.685,32.7029,32.6402,32.685,2361414.0
2021-02-24 14:30:00,36.48,36.52,36.4,36.48,2459862.0,32.685,32.7208,32.6133,32.685,2459862.0
2021-02-24 15:00:00,36.48,36.49,36.32,36.37,2992249.0,32.685,32.694,32.5416,32.5864,2992249.0
2021-02-24 15:30:00,36.37,36.42,36.26,36.37,5101654.0,32.5864,32.6312,32.4879,32.5864,5101654.0
2021-02-25 09:30:00,36.96,37.03,36.61,36.86,13087133.0,33.1151,33.1778,32.8015,33.0255,13087133.0
2021-02-25 10:00:00,36.85,36.87,36.61,36.66,5676887.0,33.0165,33.0344,32.8015,32.8463,5676887.0
2021-02-25 10:30:00,36.65,36.66,36.42,36.52,8164525.0,32.8373,32.8463,32.6312,32.7208,8164525.0
2021-02-25 11:00:00,36.52,36.54,36.24,36.28,5668145.0,32.7208,32.7388,32.47,32.5058,5668145.0
2021-02-25 11:30:00,36.28,36.31,36.03,36.28,3414447.0,32.5058,32.5327,32.2818,32.5058,3414447.0
2021-02-25 12:00:00,36.27,36.27,36.01,36.02,3195597.0,32.4968,32.4968,32.2639,32.2728,3195597.0
2021-02-25 12:30:00,36.01,36.17,35.91,35.97,3795978.0,32.2639,32.4072,32.1743,32.228,3795978.0
2021-02-25 13:00:00,35.96,36.1,35.76,36.04,3918390.0,32.2191,32.3445,32.0399,32.2908,3918390.0
2021-02-25 13:30:00,36.04,36.18,36.0,36.12,1956418.0,32.2908,32.4162,32.2549,32.3624,1956418.0
2021-02-25 14:00:00,36.11,36.4,36.06,36.37,3519679.0,32.3535,32.6133,32.3087,32.5864,3519679.0
2021-02-25 14:30:00,36.36,36.37,36.09,36.13,2350400.0,32.5775,32.5864,32.3356,32.3714,2350400.0
2021-02-25 15:00:00,36.14,36.17,35.91,35.94,3820858.0,32.3804,32.4072,32.1743,32.2012,3820858.0
2021-02-25 15:30:00,35.93,36.08,35.78,35.93,6919182.0,32.1922,32.3266,32.0578,32.1922,6919182.0
2021-02-26 09:30:00,35.73,36.04,35.32,35.36,8136982.0,32.013,32.2908,31.6457,31.6815,8136982.0
2021-02-26 10:00:00,35.36,35.38,34.69,34.77,9095129.0,31.6815,31.6994,31.0812,31.1529,9095129.0
2021-02-26 10:30:00,34.77,35.18,34.77,34.93,4934716.0,31.1529,31.5202,31.1529,31.2962,4934716.0
2021-02-26 11:00:00,34.92,35.15,34.89,34.97,3984324.0,31.2873,31.4934,31.2604,31.3321,3984324.0
2021-02-26 11:30:00,34.97,35.25,34.91,35.02,2918654.0,31.3321,31.5829,31.2783,31.3769,2918654.0
2021-02-26 12:00:00,35.02,35.31,35.01,35.25,2554165.0,31.3769,31.6367,31.3679,31.5829,2554165.0
2021-02-26 12:30:00,35.25,35.39,35.18,35.2,2433590.0,31.5829,31.7084,31.5202,31.5382,2433590.0
2021-02-26 13:00:00,35.2,35.25,35.09,35.19,2288072.0,31.5382,31.5829,31.4396,31.5292,2288072.0
2021-02-26 13:30:00,35.2,35.21,34.94,35.01,2411309.0,31.5382,31.5471,31.3052,31.3679,2411309.0
2021-02-26 14:00:00,35.01,35.1,34.89,34.95,2773000.0,31.3679,31.4486,31.2604,31.3142,2773000.0
2021-02-26 14:30:00,34.95,35.07,34.94,35.0,1683615.0,31.3142,31.4217,31.3052,31.359,1683615.0
2021-02-26 15:00:00,35.0,35.15,34.96,34.97,2396714.0,31.359,31.4934,31.3231,31.3321,2396714.0
2021-02-26 15:30:00,34.97,35.17,34.68,34.69,8476879.0,31.3321,31.5113,31.0722,31.0812,8476879.0
2021-03-01 09:30:00,35.52,35.6,35.24,35.39,6621875.0,31.8249,31.8965,31.574,31.7084,6621875.0
2021-03-01 10:00:00,35.39,35.73,35.37,35.62,3912317.0,31.7084,32.013,31.6905,31.9145,3912317.0
2021-03-01 10:30:00,35.63,35.77,35.59,35.77,2635406.0,31.9234,32.0489,31.8876,32.0489,2635406.0
2021-03-01 11:00:00,35.77,35.77,35.58,35.62,2456145.0,32.0489,32.0489,31.8786,31.9145,2456145.0
2021-03-01 11:30:00,35.62,35.69,35.41,35.48,2698682.0,31.9145,31.9772,31.7263,31.789,2698682.0
2021-03-01 12:00:00,35.48,35.6,35.46,35.58,1444647.0,31.789,31.8965,31.7711,31.8786,1444647.0
2021-03-01 12:30:00,35.58,35.75,35.57,35.73,1949324.0,31.8786,32.0309,31.8697,32.013,1949324.0
2021-03-01 13:00:00,35.73,35.82,35.69,35.82,2162830.0,32.013,32.0937,31.9772,32.0937,2162830.0
2021-03-01 13:30:00,35.82,35.92,35.81,35.85,2380552.0,32.0937,32.1832,32.0847,32.1205,2380552.0
2021-03-01 14:00:00,35.85,36.01,35.84,35.98,2420963.0,32.1205,32.2639,32.1116,32.237,2420963.0
2021-03-01 14:30:00,35.98,36.05,35.95,36.0,1817279.0,32.237,32.2997,32.2101,32.2549,1817279.0
2021-03-01 15:00:00,36.0,36.03,35.91,35.92,1859991.0,32.2549,32.2818,32.1743,32.1832,1859991.0
2021-03-01 15:30:00,35.93,35.99,35.77,35.79,5532019.0,32.1922,32.246,32.0489,32.0668,5532019.0
2021-03-02 09:30:00,35.65,35.9,35.61,35.82,5405939.0,31.9413,32.1653,31.9055,32.0937,5405939.0
2021-03-02 10:00:00,35.81,35.94,35.73,35.77,4223097.0,32.0847,32.2012,32.013,32.0489,4223097.0
2021-03-02 10:30:00,35.77,35.89,35.65,35.72,3704138.0,32.0489,32.1564,31.9413,32.0041,3704138.0
2021-03-02 11:00:00,35.72,35.74,35.56,35.69,2311979.0,32.0041,32.022,31.8607,31.9772,2311979.0
2021-03-02 11:30:00,35.69,35.7,35.5,35.54,1825586.0,31.9772,31.9861,31.8069,31.8428,1825586.0
2021-03-02 12:00:00,35.54,35.7,35.5,35.63,1476498.0,31.8428,31.9861,31.8069,31.9234,1476498.0
2021-03-02 12:30:00,35.63,35.65,35.57,35.62,1208764.0,31.9234,31.9413,31.8697,31.9145,1208764.0
2021-03-02 13:00:00,35.62,35.75,35.61,35.7,1253545.0,31.9145,32.0309,31.9055,31.9861,1253545.0
2021-03-02 13:30:00,35.7,35.75,35.63,35.66,1391616.0,31.9861,32.0309,31.9234,31.9503,1391616.0
2021-03-02 14:00:00,35.66,35.69,35.53,35.59,1421946.0,31.9503,31.9772,31.8338,31.8876,1421946.0
2021-03-02 14:30:00,35.59,35.76,35.58,35.72,1447554.0,31.8876,32.0399,31.8786,32.0041,1447554.0
2021-03-02 15:00:00,35.72,35.74,35.65,35.68,2643018.0,32.0041,32.022,31.9413,31.9682,2643018.0
2021-03-02 15:30:00,35.68,35.7,35.5,35.53,5452499.0,31.9682,31.9861,31.8069,31.8338,5452499.0
2021-03-03 09:30:00,35.97,36.64,35.84,36.41,9067909.0,32.228,32.8283,32.1116,32.6223,9067909.0
2021-03-03 10:00:00,36.41,36.63,36.39,36.52,5063816.0,32.6223,32.8194,32.6044,32.7208,5063816.0
2021-03-03 10:30:00,36.52,36.96,36.45,36.87,5456531.0,32.7208,33.1151,32.6581,33.0344,5456531.0
2021-03-03 11:00:00,36.86,36.91,36.71,36.73,4680609.0,33.0255,33.0703,32.8911,32.909,4680609.0
2021-03-03 11:30:00,36.73,36.8,36.68,36.73,2130082.0,32.909,32.9717,32.8642,32.909,2130082.0
2021-03-03 12:00:00,36.73,36.83,36.71,36.78,2392151.0,32.909,32.9986,32.8911,32.9538,2392151.0
2021-03-03 12:30:00,36.78,36.97,36.75,36.94,2352611.0,32.9538,33.124,32.9269,33.0971,2352611.0
2021-03-03 13:00:00,36.95,36.96,36.84,36.91,3009201.0,33.1061,33.1151,33.0075,33.0703,3009201.0
2021-03-03 13:30:00,36.91,36.94,36.79,36.82,3408521.0,33.0703,33.0971,32.9627,32.9896,3408521.0
2021-03-03 14:00:00,36.83,36.87,36.59,36.66,3540707.0,32.9986,33.0344,32.7835,32.8463,3540707.0
2021-03-03 14:30:00,36.66,36.84,36.54,36.84,3055101.0,32.8463,33.0075,32.7388,33.0075,3055101.0
2021-03-03 15:00:00,36.84,36.84,36.66,36.68,2998065.0,33.0075,33.0075,32.8463,32.8642,2998065.0
2021-03-03 15:30:00,36.67,36.7,36.4,36.42,7209748.0,32.8552,32.8821,32.6133,32.6312,7209748.0
2021-03-04 09:30:00,36.14,36.72,36.09,36.62,8162405.0,32.54,33.0623,32.495,32.9722,8162405.0
2021-03-04 10:00:00,36.63,36.69,36.31,36.65,8083794.0,32.9812,33.0353,32.6931,32.9992,8083794.0
2021-03-04 10:30:00,36.65,36.65,36.08,36.22,3974117.0,32.9992,32.9992,32.486,32.6121,3974117.0
2021-03-04 11:00:00,36.22,36.29,36.07,36.22,2770177.0,32.6121,32.6751,32.477,32.6121,2770177.0
2021-03-04 11:30:00,36.22,36.38,36.13,36.35,2365323.0,32.6121,32.7561,32.531,32.7291,2365323.0
2021-03-04 12:00:00,36.36,36.85,36.35,36.81,6912730.0,32.7381,33.1793,32.7291,33.1433,6912730.0
2021-03-04 12:30:00,36.8,36.87,36.37,36.44,6265767.0,33.1343,33.1973,32.7471,32.8102,6265767.0
2021-03-04 13:00:00,36.44,36.5,36.14,36.24,7576607.0,32.8102,32.8642,32.54,32.6301,7576607.0
2021-03-04 13:30:00,36.24,36.37,35.92,35.99,8308765.0,32.6301,32.7471,32.342,32.405,8308765.0
2021-03-04 14:00:00,35.99,36.33,35.98,36.31,5802970.0,32.405,32.7111,32.396,32.6931,5802970.0
2021-03-04 14:30:00,36.31,36.49,36.16,36.47,4052080.0,32.6931,32.8552,32.5581,32.8372,4052080.0
2021-03-04 15:00:00,36.46,36.51,36.15,36.33,5053050.0,32.8282,32.8732,32.5491,32.7111,5053050.0
2021-03-04 15:30:00,36.33,36.6,36.32,36.52,12212464.0,32.7111,32.9542,32.7021,32.8822,12212464.0
2021-03-05 09:30:00,37.03,37.6,36.91,37.11,13857628.0,33.3414,33.8546,33.2333,33.4134,13857628.0
2021-03-05 10:00:00,37.11,37.26,36.8,36.82,6746554.0,33.4134,33.5485,33.1343,33.1523,6746554.0
2021-03-05 10:30:00,36.82,36.93,36.62,36.69,5142607.0,33.1523,33.2514,32.9722,33.0353,5142607.0
2021-03-05 11:00:00,36.69,36.74,36.17,36.2,6251143.0,33.0353,33.0803,32.5671,32.5941,6251143.0
2021-03-05 11:30:00,36.19,36.47,36.19,36.42,4891932.0,32.5851,32.8372,32.5851,32.7922,4891932.0
2021-03-05 12:00:00,36.41,36.58,36.34,36.54,2987624.0,32.7832,32.9362,32.7201,32.9002,2987624.0
2021-03-05 12:30:00,36.54,36.6,36.35,36.38,3105222.0,32.9002,32.9542,32.7291,32.7561,3105222.0
2021-03-05 13:00:00,36.38,36.69,36.37,36.63,2276598.0,32.7561,33.0353,32.7471,32.9812,2276598.0
2021-03-05 13:30:00,36.64,36.81,36.61,36.75,2548064.0,32.9902,33.1433,32.9632,33.0893,2548064.0
2021-03-05 14:00:00,36.76,36.86,36.61,36.85,2590071.0,33.0983,33.1883,32.9632,33.1793,2590071.0
2021-03-05 14:30:00,36.85,36.9,36.74,36.78,2275189.0,33.1793,33.2243,33.0803,33.1163,2275189.0
2021-03-05 15:00:00,36.78,36.98,36.77,36.84,3470482.0,33.1163,33.2964,33.1073,33.1703,3470482.0
2021-03-05 15:30:00,36.84,37.05,36.81,36.93,7668320.0,33.1703,33.3594,33.1433,33.2514,7668320.0
2021-03-08 09:30:00,37.38,37.48,37.03,37.15,7682403.0,33.6565,33.7466,33.3414,33.4494,7682403.0
2021-03-08 10:00:00,37.16,37.2,36.82,36.87,4759207.0,33.4584,33.4945,33.1523,33.1973,4759207.0
2021-03-08 10:30:00,36.86,37.27,36.85,37.16,4388518.0,33.1883,33.5575,33.1793,33.4584,4388518.0
2021-03-08 11:00:00,37.16,37.38,37.14,37.37,3423239.0,33.4584,33.6565,33.4404,33.6475,3423239.0
2021-03-08 11:30:00,37.37,37.42,37.23,37.4,3546227.0,33.6475,33.6925,33.5215,33.6745,3546227.0
2021-03-08 12:00:00,37.41,37.73,37.39,37.7,4269202.0,33.6835,33.9717,33.6655,33.9447,4269202.0
2021-03-08 12:30:00,37.7,37.73,37.61,37.64,2547940.0,33.9447,33.9717,33.8636,33.8906,2547940.0
2021-03-08 13:00:00,37.64,37.69,37.49,37.5,2308152.0,33.8906,33.9356,33.7556,33.7646,2308152.0
2021-03-08 13:30:00,37.5,37.5,37.32,37.35,3514343.0,33.7646,33.7646,33.6025,33.6295,3514343.0
2021-03-08 14:00:00,37.35,37.44,37.18,37.29,3437107.0,33.6295,33.7106,33.4765,33.5755,3437107.0
2021-03-08 14:30:00,37.3,37.33,37.19,37.24,1996575.0,33.5845,33.6115,33.4855,33.5305,1996575.0
2021-03-08 15:00:00,37.23,37.3,37.11,37.23,2806422.0,33.5215,33.5845,33.4134,33.5215,2806422.0
2021-03-08 15:30:00,37.23,37.46,37.08,37.13,7659372.0,33.5215,33.7286,33.3864,33.4314,7659372.0
2021-03-09 09:30:00,36.55,36.6,35.81,36.02,12856949.0,32.9092,32.9542,32.2429,32.432,12856949.0
2021-03-09 10:00:00,36.03,36.34,35.97,36.32,4920436.0,32.441,32.7201,32.387,32.7021,4920436.0
2021-03-09 10:30:00,36.32,36.98,36.29,36.95,6543291.0,32.7021,33.2964,32.6751,33.2694,6543291.0
2021-03-09 11:00:00,36.95,37.16,36.76,36.78,5027753.0,33.2694,33.4584,33.0983,33.1163,5027753.0
2021-03-09 11:30:00,36.79,37.0,36.71,36.96,2554124.0,33.1253,33.3144,33.0533,33.2784,2554124.0
2021-03-09 12:00:00,36.97,36.98,36.84,36.89,2074682.0,33.2874,33.2964,33.1703,33.2153,2074682.0
2021-03-09 12:30:00,36.88,36.92,36.73,36.77,1716753.0,33.2063,33.2423,33.0713,33.1073,1716753.0
2021-03-09 13:00:00,36.77,36.8,36.67,36.76,2475112.0,33.1073,33.1343,33.0173,33.0983,2475112.0
2021-03-09 13:30:00,36.76,36.91,36.73,36.87,1454487.0,33.0983,33.2333,33.0713,33.1973,1454487.0
2021-03-09 14:00:00,36.87,36.95,36.85,36.86,1891196.0,33.1973,33.2694,33.1793,33.1883,1891196.0
2021-03-09 14:30:00,36.87,36.91,36.64,36.64,2120251.0,33.1973,33.2333,32.9902,32.9902,2120251.0
2021-03-09 15:00:00,36.64,36.72,36.53,36.54,2837007.0,32.9902,33.0623,32.8912,32.9002,2837007.0
2021-03-09 15:30:00,36.54,36.55,36.3,36.31,6495228.0,32.9002,32.9092,32.6841,32.6931,6495228.0
2021-03-10 09:30:00,36.51,37.06,36.37,36.93,6529568.0,32.8732,33.3684,32.7471,33.2514,6529568.0
2021-03-10 10:00:00,36.93,37.11,36.85,36.86,4256136.0,33.2514,33.4134,33.1793,33.1883,4256136.0
2021-03-10 10:30:00,36.86,37.13,36.85,37.05,3235400.0,33.1883,33.4314,33.1793,33.3594,3235400.0
2021-03-10 11:00:00,37.05,37.2,37.03,37.08,2809331.0,33.3594,33.4945,33.3414,33.3864,2809331.0
2021-03-10 11:30:00,37.08,37.19,37.06,37.14,1671552.0,33.3864,33.4855,33.3684,33.4404,1671552.0
2021-03-10 12:00:00,37.14,37.18,37.04,37.14,1738445.0,33.4404,33.4765,33.3504,33.4404,1738445.0
2021-03-10 12:30:00,37.14,37.17,37.05,37.09,2633030.0,33.4404,33.4674,33.3594,33.3954,2633030.0
2021-03-10 13:00:00,37.1,37.36,37.05,37.33,3990565.0,33.4044,33.6385,33.3594,33.6115,3990565.0
2021-03-10 13:30:00,37.33,37.51,37.29,37.47,3510408.0,33.6115,33.7736,33.5755,33.7376,3510408.0
2021-03-10 14:00:00,37.48,37.53,37.4,37.5,2830963.0,33.7466,33.7916,33.6745,33.7646,2830963.0
2021-03-10 14:30:00,37.5,37.51,37.33,37.35,2699150.0,33.7646,33.7736,33.6115,33.6295,2699150.0
2021-03-10 15:00:00,37.36,37.37,37.27,37.28,3354123.0,33.6385,33.6475,33.5575,33.5665,3354123.0
2021-03-10 15:30:00,37.27,37.39,37.2,37.36,6313032.0,33.5575,33.6655,33.4945,33.6385,6313032.0
2021-03-11 09:30:00,37.25,37.47,36.85,37.45,7671461.0,33.5395,33.7376,33.1793,33.7196,7671461.0
2021-03-11 10:00:00,37.45,37.62,37.28,37.62,4658211.0,33.7196,33.8726,33.5665,33.8726,4658211.0
2021-03-11 10:30:00,37.61,37.68,37.5,37.65,3290025.0,33.8636,33.9266,33.7646,33.8996,3290025.0
2021-03-11 11:00:00,37.64,37.79,37.57,37.69,2846687.0,33.8906,34.0257,33.8276,33.9356,2846687.0
2021-03-11 11:30:00,37.7,37.77,37.57,37.66,3124778.0,33.9447,34.0077,33.8276,33.9086,3124778.0
2021-03-11 12:00:00,37.67,37.7,37.51,37.54,1938329.0,33.9176,33.9447,33.7736,33.8006,1938329.0
2021-03-11 12:30:00,37.54,37.61,37.41,37.44,1802490.0,33.8006,33.8636,33.6835,33.7106,1802490.0
2021-03-11 13:00:00,37.45,37.48,37.32,37.36,2187423.0,33.7196,33.7466,33.6025,33.6385,2187423.0
2021-03-11 13:30:00,37.35,37.4,37.25,37.26,2015464.0,33.6295,33.6745,33.5395,33.5485,2015464.0
2021-03-11 14:00:00,37.27,37.39,37.26,37.35,1717344.0,33.5575,33.6655,33.5485,33.6295,1717344.0
2021-03-11 14:30:00,37.36,37.36,37.2,37.22,1735178.0,33.6385,33.6385,33.4945,33.5125,1735178.0
2021-03-11 15:00:00,37.22,37.23,37.08,37.16,2329381.0,33.5125,33.5215,33.3864,33.4584,2329381.0
2021-03-11 15:30:00,37.16,37.26,37.14,37.24,4167619.0,33.4584,33.5485,33.4404,33.5305,4167619.0
2021-03-12 09:30:00,37.92,38.18,37.58,37.95,9245629.0,34.1427,34.3768,33.8366,34.1698,9245629.0
2021-03-12 10:00:00,37.94,37.99,37.81,37.84,4219764.0,34.1607,34.2058,34.0437,34.0707,4219764.0
2021-03-12 10:30:00,37.84,37.95,37.76,37.92,3731617.0,34.0707,34.1698,33.9987,34.1427,3731617.0
2021-03-12 11:00:00,37.92,37.99,37.78,37.98,3190976.0,34.1427,34.2058,34.0167,34.1968,3190976.0
2021-03-12 11:30:00,37.98,38.0,37.83,37.88,2719458.0,34.1968,34.2148,34.0617,34.1067,2719458.0
2021-03-12 12:00:00,37.88,37.91,37.78,37.81,2125881.0,34.1067,34.1337,34.0167,34.0437,2125881.0
2021-03-12 12:30:00,37.82,37.86,37.76,37.79,1679934.0,34.0527,34.0887,33.9987,34.0257,1679934.0
2021-03-12 13:00:00,37.8,37.85,37.76,37.8,1585704.0,34.0347,34.0797,33.9987,34.0347,1585704.0
2021-03-12 13:30:00,37.81,37.84,37.67,37.68,2035532.0,34.0437,34.0707,33.9176,33.9266,2035532.0
2021-03-12 14:00:00,37.68,37.81,37.67,37.79,1775819.0,33.9266,34.0437,33.9176,34.0257,1775819.0
2021-03-12 14:30:00,37.79,37.85,37.74,37.85,1205439.0,34.0257,34.0797,33.9807,34.0797,1205439.0
2021-03-12 15:00:00,37.84,37.9,37.77,37.84,2212642.0,34.0707,34.1247,34.0077,34.0707,2212642.0
2021-03-12 15:30:00,37.84,37.97,37.82,37.94,5440467.0,34.0707,34.1878,34.0527,34.1607,5440467.0
2021-03-15 09:30:00,38.03,38.07,37.22,37.39,6715325.0,34.2418,34.2778,33.5125,33.6655,6715325.0
2021-03-15 10:00:00,37.39,37.69,37.24,37.63,4822139.0,33.6655,33.9356,33.5305,33.8816,4822139.0
2021-03-15 10:30:00,37.63,37.68,37.43,37.48,3504260.0,33.8816,33.9266,33.7015,33.7466,3504260.0
2021-03-15 11:00:00,37.47,37.56,37.4,37.41,2574516.0,33.7376,33.8186,33.6745,33.6835,2574516.0
2021-03-15 11:30:00,37.42,37.43,37.22,37.23,2765100.0,33.6925,33.7015,33.5125,33.5215,2765100.0
2021-03-15 12:00:00,37.23,37.42,37.22,37.41,3033564.0,33.5215,33.6925,33.5125,33.6835,3033564.0
2021-03-15 12:30:00,37.41,37.63,37.32,37.62,3229953.0,33.6835,33.8816,33.6025,33.8726,3229953.0
2021-03-15 13:00:00,37.62,37.63,37.46,37.48,1716788.0,33.8726,33.8816,33.7286,33.7466,1716788.0
2021-03-15 13:30:00,37.49,37.58,37.44,37.57,1373022.0,33.7556,33.8366,33.7106,33.8276,1373022.0
2021-03-15 14:00:00,37.57,37.66,37.57,37.65,1659415.0,33.8276,33.9086,33.8276,33.8996,1659415.0
2021-03-15 14:30:00,37.64,37.69,37.55,37.66,1740781.0,33.8906,33.9356,33.8096,33.9086,1740781.0
2021-03-15 15:00:00,37.66,37.68,37.49,37.51,2670156.0,33.9086,33.9266,33.7556,33.7736,2670156.0
2021-03-15 15:30:00,37.52,37.78,37.49,37.74,5807291.0,33.7826,34.0167,33.7556,33.9807,5807291.0
2021-03-16 09:30:00,37.42,37.62,37.16,37.22,5364800.0,33.6925,33.8726,33.4584,33.5125,5364800.0
2021-03-16 10:00:00,37.22,37.37,37.17,37.22,3612461.0,33.5125,33.6475,33.4674,33.5125,3612461.0
2021-03-16 10:30:00,37.21,37.25,37.07,37.09,3450456.0,33.5035,33.5395,33.3774,33.3954,3450456.0
2021-03-16 11:00:00,37.09,37.25,36.97,37.21,4043107.0,33.3954,33.5395,33.2874,33.5035,4043107.0
2021-03-16 11:30:00,37.22,37.47,37.18,37.44,2537284.0,33.5125,33.7376,33.4765,33.7106,2537284.0
2021-03-16 12:00:00,37.44,37.49,37.39,37.45,2360225.0,33.7106,33.7556,33.6655,33.7196,2360225.0
2021-03-16 12:30:00,37.46,37.55,37.42,37.5,2096411.0,33.7286,33.8096,33.6925,33.7646,2096411.0
2021-03-16 13:00:00,37.5,37.56,37.38,37.56,3714746.0,33.7646,33.8186,33.6565,33.8186,3714746.0
2021-03-16 13:30:00,37.56,37.65,37.49,37.51,2379515.0,33.8186,33.8996,33.7556,33.7736,2379515.0
2021-03-16 14:00:00,37.51,37.61,37.48,37.57,2255661.0,33.7736,33.8636,33.7466,33.8276,2255661.0
2021-03-16 14:30:00,37.58,37.66,37.51,37.63,2749370.0,33.8366,33.9086,33.7736,33.8816,2749370.0
2021-03-16 15:00:00,37.63,37.72,37.58,37.59,2095674.0,33.8816,33.9627,33.8366,33.8456,2095674.0
2021-03-16 15:30:00,37.59,37.72,37.54,37.64,5559188.0,33.8456,33.9627,33.8006,33.8906,5559188.0
2021-03-17 09:30:00,37.99,38.36,37.81,37.85,7533409.0,34.2058,34.5389,34.0437,34.0797,7533409.0
2021-03-17 10:00:00,37.85,37.95,37.52,37.55,3480030.0,34.0797,34.1698,33.7826,33.8096,3480030.0
2021-03-17 10:30:00,37.56,37.6,37.33,37.42,3588504.0,33.8186,33.8546,33.6115,33.6925,3588504.0
2021-03-17 11:00:00,37.43,37.77,37.42,37.69,3340591.0,33.7015,34.0077,33.6925,33.9356,3340591.0
2021-03-17 11:30:00,37.7,37.9,37.67,37.84,2750440.0,33.9447,34.1247,33.9176,34.0707,2750440.0
2021-03-17 12:00:00,37.84,37.98,37.78,37.83,2985285.0,34.0707,34.1968,34.0167,34.0617,2985285.0
2021-03-17 12:30:00,37.83,37.93,37.79,37.92,1673347.0,34.0617,34.1517,34.0257,34.1427,1673347.0
2021-03-17 13:00:00,37.93,37.94,37.77,37.84,2225440.0,34.1517,34.1607,34.0077,34.0707,2225440.0
2021-03-17 13:30:00,37.84,37.89,37.78,37.81,2278949.0,34.0707,34.1157,34.0167,34.0437,2278949.0
2021-03-17 14:00:00,37.82,38.1,37.61,37.71,8509071.0,34.0527,34.3048,33.8636,33.9537,8509071.0
2021-03-17 14:30:00,37.71,37.89,37.5,37.51,5522774.0,33.9537,34.1157,33.7646,33.7736,5522774.0
2021-03-17 15:00:00,37.51,37.7,37.42,37.66,6574989.0,33.7736,33.9447,33.6925,33.9086,6574989.0
2021-03-17 15:30:00,37.66,38.0,37.66,37.95,7065048.0,33.9086,34.2148,33.9086,34.1698,7065048.0
2021-03-18 09:30:00,38.51,39.21,38.42,39.18,15534716.0,34.674,35.3042,34.5929,35.2772,15534716.0
2021-03-18 10:00:00,39.18,39.68,39.02,39.66,9517930.0,35.2772,35.7274,35.1332,35.7094,9517930.0
2021-03-18 10:30:00,39.67,39.85,39.57,39.74,8764797.0,35.7184,35.8805,35.6284,35.7814,8764797.0
2021-03-18 11:00:00,39.74,39.87,39.62,39.68,7970082.0,35.7814,35.8985,35.6734,35.7274,7970082.0
2021-03-18 11:30:00,39.68,39.97,39.66,39.94,5903236.0,35.7274,35.9885,35.7094,35.9615,5903236.0
2021-03-18 12:00:00,39.94,39.96,39.72,39.8,4760755.0,35.9615,35.9795,35.7634,35.8355,4760755.0
2021-03-18 12:30:00,39.8,39.83,39.45,39.5,4066280.0,35.8355,35.8625,35.5203,35.5654,4066280.0
2021-03-18 13:00:00,39.51,39.69,39.43,39.45,3379475.0,35.5744,35.7364,35.5023,35.5203,3379475.0
2021-03-18 13:30:00,39.45,39.57,39.42,39.55,2903818.0,35.5203,35.6284,35.4933,35.6104,2903818.0
2021-03-18 14:00:00,39.54,39.62,39.33,39.35,3576580.0,35.6014,35.6734,35.4123,35.4303,3576580.0
2021-03-18 14:30:00,39.35,39.41,39.16,39.26,5048727.0,35.4303,35.4843,35.2592,35.3493,5048727.0
2021-03-18 15:00:00,39.26,39.26,38.87,39.02,5001472.0,35.3493,35.3493,34.9981,35.1332,5001472.0
2021-03-18 15:30:00,39.01,39.03,38.69,38.94,8368678.0,35.1242,35.1422,34.836,35.0611,8368678.0
2021-03-19 09:30:00,38.29,38.47,37.57,37.93,18013095.0,34.4759,34.638,33.8276,34.1517,18013095.0
2021-03-19 10:00:00,37.93,38.02,37.72,37.86,7868025.0,34.1517,34.2328,33.9627,34.0887,7868025.0
2021-03-19 10:30:00,37.86,38.17,37.53,38.15,8922497.0,34.0887,34.3678,33.7916,34.3498,8922497.0
2021-03-19 11:00:00,38.16,38.31,38.04,38.11,5130691.0,34.3588,34.4939,34.2508,34.3138,5130691.0
2021-03-19 11:30:00,38.12,38.62,38.11,38.59,5064035.0,34.3228,34.773,34.3138,34.746,5064035.0
2021-03-19 12:00:00,38.58,38.67,38.35,38.45,4253402.0,34.737,34.818,34.5299,34.6199,4253402.0
2021-03-19 12:30:00,38.45,38.54,38.29,38.41,3252560.0,34.6199,34.701,34.4759,34.5839,3252560.0
2021-03-19 13:00:00,38.41,38.6,38.33,38.48,3273780.0,34.5839,34.755,34.5119,34.647,3273780.0
2021-03-19 13:30:00,38.48,38.58,38.41,38.51,2331462.0,34.647,34.737,34.5839,34.674,2331462.0
2021-03-19 14:00:00,38.52,38.57,38.38,38.45,2615502.0,34.683,34.728,34.5569,34.6199,2615502.0
2021-03-19 14:30:00,38.45,38.6,38.45,38.59,3246639.0,34.6199,34.755,34.6199,34.746,3246639.0
2021-03-19 15:00:00,38.59,38.65,38.55,38.63,3678342.0,34.746,34.8,34.71,34.782,3678342.0
2021-03-19 15:30:00,38.63,38.92,38.5,38.55,14422690.0,34.782,35.0431,34.665,34.71,14422690.0
2021-03-22 09:30:00,38.08,38.38,37.95,38.0,6985453.0,34.2868,34.5569,34.1698,34.2148,6985453.0
2021-03-22 10:00:00,37.99,38.08,37.74,37.78,4439433.0,34.2058,34.2868,33.9807,34.0167,4439433.0
2021-03-22 10:30:00,37.78,37.97,37.72,37.76,2765121.0,34.0167,34.1878,33.9627,33.9987,2765121.0
2021-03-22 11:00:00,37.76,37.9,37.65,37.66,3418496.0,33.9987,34.1247,33.8996,33.9086,3418496.0
2021-03-22 11:30:00,37.66,37.9,37.66,37.77,4365743.0,33.9086,34.1247,33.9086,34.0077,4365743.0
2021-03-22 12:00:00,37.77,37.78,37.4,37.49,3793738.0,34.0077,34.0167,33.6745,33.7556,3793738.0
2021-03-22 12:30:00,37.49,37.67,37.48,37.61,2505147.0,33.7556,33.9176,33.7466,33.8636,2505147.0
2021-03-22 13:00:00,37.61,37.72,37.53,37.63,2358494.0,33.8636,33.9627,33.7916,33.8816,2358494.0
2021-03-22 13:30:00,37.64,37.7,37.55,37.62,1838702.0,33.8906,33.9447,33.8096,33.8726,1838702.0
2021-03-22 14:00:00,37.63,37.68,37.57,37.63,1602656.0,33.8816,33.9266,33.8276,33.8816,1602656.0
2021-03-22 14:30:00,37.63,37.77,37.62,37.76,2303064.0,33.8816,34.0077,33.8726,33.9987,2303064.0
2021-03-22 15:00:00,37.75,37.8,37.72,37.73,2204459.0,33.9897,34.0347,33.9627,33.9717,2204459.0
2021-03-22 15:30:00,37.73,37.76,37.6,37.66,4874734.0,33.9717,33.9987,33.8546,33.9086,4874734.0
2021-03-23 09:30:00,37.36,37.79,37.11,37.74,6074599.0,33.6385,34.0257,33.4134,33.9807,6074599.0
2021-03-23 10:00:00,37.75,37.82,37.53,37.54,3457073.0,33.9897,34.0527,33.7916,33.8006,3457073.0
2021-03-23 10:30:00,37.54,37.59,37.15,37.27,4024384.0,33.8006,33.8456,33.4494,33.5575,4024384.0
2021-03-23 11:00:00,37.27,37.32,37.09,37.26,3027795.0,33.5575,33.6025,33.3954,33.5485,3027795.0
2021-03-23 11:30:00,37.25,37.34,37.21,37.3,1844164.0,33.5395,33.6205,33.5035,33.5845,1844164.0
2021-03-23 12:00:00,37.3,37.41,37.23,37.39,1926302.0,33.5845,33.6835,33.5215,33.6655,1926302.0
2021-03-23 12:30:00,37.4,37.59,37.37,37.55,1790275.0,33.6745,33.8456,33.6475,33.8096,1790275.0
2021-03-23 13:00:00,37.55,37.56,37.45,37.52,1601540.0,33.8096,33.8186,33.7196,33.7826,1601540.0
2021-03-23 13:30:00,37.52,37.55,37.27,37.3,1987802.0,33.7826,33.8096,33.5575,33.5845,1987802.0
2021-03-23 14:00:00,37.29,37.3,37.1,37.14,2002582.0,33.5755,33.5845,33.4044,33.4404,2002582.0
2021-03-23 14:30:00,37.14,37.16,37.02,37.03,1870393.0,33.4404,33.4584,33.3324,33.3414,1870393.0
2021-03-23 15:00:00,37.03,37.14,36.85,36.88,3567433.0,33.3414,33.4404,33.1793,33.2063,3567433.0
2021-03-23 15:30:00,36.87,36.92,36.78,36.89,7138026.0,33.1973,33.2423,33.1163,33.2153,7138026.0
2021-03-24 09:30:00,37.21,37.71,37.18,37.4,7965964.0,33.5035,33.9537,33.4765,33.6745,7965964.0
2021-03-24 10:00:00,37.39,37.69,37.39,37.55,3135007.0,33.6655,33.9356,33.6655,33.8096,3135007.0
2021-03-24 10:30:00,37.55,37.79,37.46,37.68,3761806.0,33.8096,34.0257,33.7286,33.9266,3761806.0
2021-03-24 11:00:00,37.68,37.7,37.31,37.33,3026945.0,33.9266,33.9447,33.5935,33.6115,3026945.0
2021-03-24 11:30:00,37.34,37.47,37.31,37.32,1914471.0,33.6205,33.7376,33.5935,33.6025,1914471.0
2021-03-24 12:00:00,37.33,37.5,37.31,37.47,1639271.0,33.6115,33.7646,33.5935,33.7376,1639271.0
2021-03-24 12:30:00,37.47,37.48,37.33,37.34,1550589.0,33.7376,33.7466,33.6115,33.6205,1550589.0
2021-03-24 13:00:00,37.34,37.37,37.2,37.26,1645716.0,33.6205,33.6475,33.4945,33.5485,1645716.0
2021-03-24 13:30:00,37.27,37.36,37.21,37.32,1968937.0,33.5575,33.6385,33.5035,33.6025,1968937.0
2021-03-24 14:00:00,37.32,37.35,37.2,37.21,2229236.0,33.6025,33.6295,33.4945,33.5035,2229236.0
2021-03-24 14:30:00,37.21,37.23,37.07,37.11,2515825.0,33.5035,33.5215,33.3774,33.4134,2515825.0
2021-03-24 15:00:00,37.12,37.2,37.05,37.09,1838279.0,33.4224,33.4945,33.3594,33.3954,1838279.0
2021-03-24 15:30:00,37.09,37.12,36.89,36.89,4645354.0,33.3954,33.4224,33.2153,33.2153,4645354.0
2021-03-25 09:30:00,36.87,37.13,36.63,36.74,6027748.0,33.1973,33.4314,32.9812,33.0803,6027748.0
2021-03-25 10:00:00,36.75,37.07,36.68,36.98,2854671.0,33.0893,33.3774,33.0263,33.2964,2854671.0
2021-03-25 10:30:00,36.98,37.03,36.68,36.84,3070096.0,33.2964,33.3414,33.0263,33.1703,3070096.0
2021-03-25 11:00:00,36.84,37.15,36.66,37.14,3071541.0,33.1703,33.4494,33.0082,33.4404,3071541.0
2021-03-25 11:30:00,37.15,37.35,37.12,37.33,3430282.0,33.4494,33.6295,33.4224,33.6115,3430282.0
2021-03-25 12:00:00,37.34,37.42,37.25,37.39,2771169.0,33.6205,33.6925,33.5395,33.6655,2771169.0
2021-03-25 12:30:00,37.39,37.6,37.36,37.58,2941590.0,33.6655,33.8546,33.6385,33.8366,2941590.0
2021-03-25 13:00:00,37.58,37.66,37.38,37.4,2059182.0,33.8366,33.9086,33.6565,33.6745,2059182.0
2021-03-25 13:30:00,37.4,37.54,37.33,37.37,1441105.0,33.6745,33.8006,33.6115,33.6475,1441105.0
2021-03-25 14:00:00,37.36,37.45,37.26,37.27,1769477.0,33.6385,33.7196,33.5485,33.5575,1769477.0
2021-03-25 14:30:00,37.27,37.47,37.27,37.42,1557427.0,33.5575,33.7376,33.5575,33.6925,1557427.0
2021-03-25 15:00:00,37.42,37.67,37.38,37.63,2202856.0,33.6925,33.9176,33.6565,33.8816,2202856.0
2021-03-25 15:30:00,37.63,37.75,37.58,37.66,5733307.0,33.8816,33.9897,33.8366,33.9086,5733307.0
2021-03-26 09:30:00,38.35,38.58,38.14,38.48,11450723.0,34.5299,34.737,34.3408,34.647,11450723.0
2021-03-26 10:00:00,38.48,38.61,38.3,38.56,4586642.0,34.647,34.764,34.4849,34.719,4586642.0
2021-03-26 10:30:00,38.57,38.57,38.21,38.39,3911361.0,34.728,34.728,34.4039,34.5659,3911361.0
2021-03-26 11:00:00,38.39,38.42,38.16,38.27,3163718.0,34.5659,34.5929,34.3588,34.4579,3163718.0
2021-03-26 11:30:00,38.27,38.32,38.11,38.12,3258857.0,34.4579,34.5029,34.3138,34.3228,3258857.0
2021-03-26 12:00:00,38.11,38.25,38.1,38.24,1829471.0,34.3138,34.4399,34.3048,34.4309,1829471.0
2021-03-26 12:30:00,38.25,38.41,38.18,38.33,3136614.0,34.4399,34.5839,34.3768,34.5119,3136614.0
2021-03-26 13:00:00,38.33,38.37,38.1,38.14,4061088.0,34.5119,34.5479,34.3048,34.3408,4061088.0
2021-03-26 13:30:00,38.14,38.29,38.13,38.29,3294408.0,34.3408,34.4759,34.3318,34.4759,3294408.0
2021-03-26 14:00:00,38.29,38.32,38.08,38.25,3129063.0,34.4759,34.5029,34.2868,34.4399,3129063.0
2021-03-26 14:30:00,38.25,38.38,38.07,38.38,3372628.0,34.4399,34.5569,34.2778,34.5569,3372628.0
2021-03-26 15:00:00,38.37,38.41,38.26,38.34,3478953.0,34.5479,34.5839,34.4489,34.5209,3478953.0
2021-03-26 15:30:00,38.34,38.76,38.34,38.68,10573807.0,34.5209,34.8991,34.5209,34.827,10573807.0
2021-03-29 09:30:00,38.05,38.46,38.02,38.41,6408756.0,34.2598,34.6289,34.2328,34.5839,6408756.0
2021-03-29 10:00:00,38.4,38.63,38.28,38.29,3993738.0,34.5749,34.782,34.4669,34.4759,3993738.0
2021-03-29 10:30:00,38.29,38.31,37.88,37.98,4192421.0,34.4759,34.4939,34.1067,34.1968,4192421.0
2021-03-29 11:00:00,37.98,38.04,37.86,37.92,2922355.0,34.1968,34.2508,34.0887,34.1427,2922355.0
2021-03-29 11:30:00,37.92,38.37,37.86,38.33,2786604.0,34.1427,34.5479,34.0887,34.5119,2786604.0
2021-03-29 12:00:00,38.33,38.36,38.09,38.21,2084342.0,34.5119,34.5389,34.2958,34.4039,2084342.0
2021-03-29 12:30:00,38.21,38.31,38.18,38.29,1704996.0,34.4039,34.4939,34.3768,34.4759,1704996.0
2021-03-29 13:00:00,38.3,38.46,38.27,38.34,2544437.0,34.4849,34.6289,34.4579,34.5209,2544437.0
2021-03-29 13:30:00,38.34,38.41,38.17,38.22,1926595.0,34.5209,34.5839,34.3678,34.4129,1926595.0
2021-03-29 14:00:00,38.22,38.36,38.19,38.3,1348089.0,34.4129,34.5389,34.3858,34.4849,1348089.0
2021-03-29 14:30:00,38.29,38.36,38.21,38.27,1862447.0,34.4759,34.5389,34.4039,34.4579,1862447.0
2021-03-29 15:00:00,38.27,38.6,38.26,38.59,2657840.0,34.4579,34.755,34.4489,34.746,2657840.0
2021-03-29 15:30:00,38.59,38.59,38.25,38.32,4436356.0,34.746,34.746,34.4399,34.5029,4436356.0
2021-03-30 09:30:00,38.63,39.3,38.63,39.16,9897668.0,34.782,35.3853,34.782,35.2592,9897668.0
2021-03-30 10:00:00,39.16,39.33,39.05,39.2,4849895.0,35.2592,35.4123,35.1602,35.2952,4849895.0
2021-03-30 10:30:00,39.2,39.35,39.18,39.25,3229552.0,35.2952,35.4303,35.2772,35.3403,3229552.0
2021-03-30 11:00:00,39.26,39.46,39.25,39.4,3929859.0,35.3493,35.5293,35.3403,35.4753,3929859.0
2021-03-30 11:30:00,39.4,39.4,39.23,39.26,2636913.0,35.4753,35.4753,35.3222,35.3493,2636913.0
2021-03-30 12:00:00,39.26,39.36,39.14,39.15,2128659.0,35.3493,35.4393,35.2412,35.2502,2128659.0
2021-03-30 12:30:00,39.14,39.24,39.1,39.16,1762224.0,35.2412,35.3313,35.2052,35.2592,1762224.0
2021-03-30 13:00:00,39.16,39.17,39.0,39.05,1529563.0,35.2592,35.2682,35.1152,35.1602,1529563.0
2021-03-30 13:30:00,39.05,39.19,39.0,39.02,1820295.0,35.1602,35.2862,35.1152,35.1332,1820295.0
2021-03-30 14:00:00,39.02,39.13,38.94,39.06,1895499.0,35.1332,35.2322,35.0611,35.1692,1895499.0
2021-03-30 14:30:00,39.06,39.2,38.95,39.19,2002361.0,35.1692,35.2952,35.0701,35.2862,2002361.0
2021-03-30 15:00:00,39.2,39.25,39.13,39.22,1649938.0,35.2952,35.3403,35.2322,35.3132,1649938.0
2021-03-30 15:30:00,39.22,39.25,38.86,39.0,7253892.0,35.3132,35.3403,34.9891,35.1152,7253892.0
2021-03-31 09:30:00,38.62,38.99,38.56,38.83,6946962.0,34.773,35.1062,34.719,34.9621,6946962.0
2021-03-31 10:00:00,38.83,38.85,38.57,38.64,3206012.0,34.9621,34.9801,34.728,34.791,3206012.0
2021-03-31 10:30:00,38.64,38.68,38.5,38.54,2398147.0,34.791,34.827,34.665,34.701,2398147.0
2021-03-31 11:00:00,38.53,38.67,38.5,38.5,1973483.0,34.692,34.818,34.665,34.665,1973483.0
2021-03-31 11:30:00,38.5,38.61,38.46,38.56,2360081.0,34.665,34.764,34.6289,34.719,2360081.0
2021-03-31 12:00:00,38.55,38.64,38.53,38.56,1427780.0,34.71,34.791,34.692,34.719,1427780.0
2021-03-31 12:30:00,38.55,38.78,38.53,38.77,1760352.0,34.71,34.9171,34.692,34.9081,1760352.0
2021-03-31 13:00:00,38.78,38.82,38.73,38.74,1304752.0,34.9171,34.9531,34.8721,34.8811,1304752.0
2021-03-31 13:30:00,38.73,38.86,38.73,38.84,1222393.0,34.8721,34.9891,34.8721,34.9711,1222393.0
2021-03-31 14:00:00,38.84,38.89,38.78,38.88,1778472.0,34.9711,35.0161,34.9171,35.0071,1778472.0
2021-03-31 14:30:00,38.88,38.98,38.83,38.84,1993666.0,35.0071,35.0972,34.9621,34.9711,1993666.0
2021-03-31 15:00:00,38.84,38.98,38.78,38.97,2869968.0,34.9711,35.0972,34.9171,35.0881,2869968.0
2021-03-31 15:30:00,38.97,38.99,38.69,38.74,8810269.0,35.0881,35.1062,34.836,34.8811,8810269.0
2021-04-01 09:30:00,38.83,39.31,38.72,39.02,9349868.0,34.9621,35.3943,34.863,35.1332,9349868.0
2021-04-01 10:00:00,39.02,39.27,38.99,39.21,5126051.0,35.1332,35.3583,35.1062,35.3042,5126051.0
2021-04-01 10:30:00,39.21,39.23,39.05,39.08,3598166.0,35.3042,35.3222,35.1602,35.1872,3598166.0
2021-04-01 11:00:00,39.08,39.25,39.05,39.17,5260685.0,35.1872,35.3403,35.1602,35.2682,5260685.0
2021-04-01 11:30:00,39.17,39.37,39.15,39.34,3355424.0,35.2682,35.4483,35.2502,35.4213,3355424.0
2021-04-01 12:00:00,39.34,39.46,39.27,39.43,3119198.0,35.4213,35.5293,35.3583,35.5023,3119198.0
2021-04-01 12:30:00,39.43,39.52,39.4,39.46,3575192.0,35.5023,35.5834,35.4753,35.5293,3575192.0
2021-04-01 13:00:00,39.46,39.47,39.29,39.35,2833467.0,35.5293,35.5383,35.3763,35.4303,2833467.0
2021-04-01 13:30:00,39.34,39.44,39.24,39.3,2837032.0,35.4213,35.5113,35.3313,35.3853,2837032.0
2021-04-01 14:00:00,39.3,39.37,39.26,39.35,2914299.0,35.3853,35.4483,35.3493,35.4303,2914299.0
2021-04-01 14:30:00,39.36,39.47,39.34,39.41,2365225.0,35.4393,35.5383,35.4213,35.4843,2365225.0
2021-04-01 15:00:00,39.4,39.44,39.31,39.33,3357127.0,35.4753,35.5113,35.3943,35.4123,3357127.0
2021-04-01 15:30:00,39.33,39.5,39.25,39.49,5774721.0,35.4123,35.5654,35.3403,35.5563,5774721.0
2021-04-05 09:30:00,40.01,40.28,39.7,39.93,10597530.0,36.0246,36.2677,35.7454,35.9525,10597530.0
2021-04-05 10:00:00,39.93,40.07,39.83,39.92,5148331.0,35.9525,36.0786,35.8625,35.9435,5148331.0
2021-04-05 10:30:00,39.91,40.08,39.86,40.02,2988364.0,35.9345,36.0876,35.8895,36.0336,2988364.0
2021-04-05 11:00:00,40.03,40.16,39.88,39.94,3787282.0,36.0426,36.1596,35.9075,35.9615,3787282.0
2021-04-05 11:30:00,39.94,40.0,39.88,39.97,2375392.0,35.9615,36.0155,35.9075,35.9885,2375392.0
2021-04-05 12:00:00,39.97,40.0,39.88,39.98,2261785.0,35.9885,36.0155,35.9075,35.9975,2261785.0
2021-04-05 12:30:00,39.98,39.98,39.86,39.88,2674852.0,35.9975,35.9975,35.8895,35.9075,2674852.0
2021-04-05 13:00:00,39.89,39.92,39.82,39.84,2319155.0,35.9165,35.9435,35.8535,35.8715,2319155.0
2021-04-05 13:30:00,39.83,39.89,39.77,39.82,1472887.0,35.8625,35.9165,35.8085,35.8535,1472887.0
2021-04-05 14:00:00,39.82,39.82,39.71,39.73,1955086.0,35.8535,35.8535,35.7544,35.7724,1955086.0
2021-04-05 14:30:00,39.72,39.73,39.6,39.62,2209149.0,35.7634,35.7724,35.6554,35.6734,2209149.0
2021-04-05 15:00:00,39.62,39.72,39.6,39.65,1970429.0,35.6734,35.7634,35.6554,35.7004,1970429.0
2021-04-05 15:30:00,39.66,39.83,39.64,39.8,5393149.0,35.7094,35.8625,35.6914,35.8355,5393149.0
2021-04-06 09:30:00,39.53,40.15,39.45,40.08,7544377.0,35.5924,36.1506,35.5203,36.0876,7544377.0
2021-04-06 10:00:00,40.08,40.15,40.01,40.02,3448465.0,36.0876,36.1506,36.0246,36.0336,3448465.0
2021-04-06 10:30:00,40.02,40.04,39.65,39.75,3884004.0,36.0336,36.0516,35.7004,35.7904,3884004.0
2021-04-06 11:00:00,39.75,39.76,39.52,39.66,2663534.0,35.7904,35.7995,35.5834,35.7094,2663534.0
2021-04-06 11:30:00,39.65,39.75,39.61,39.63,2143988.0,35.7004,35.7904,35.6644,35.6824,2143988.0
2021-04-06 12:00:00,39.63,39.72,39.58,39.59,1267878.0,35.6824,35.7634,35.6374,35.6464,1267878.0
2021-04-06 12:30:00,39.61,39.72,39.56,39.71,1992530.0,35.6644,35.7634,35.6194,35.7544,1992530.0
2021-04-06 13:00:00,39.72,39.75,39.6,39.61,2399552.0,35.7634,35.7904,35.6554,35.6644,2399552.0
2021-04-06 13:30:00,39.61,39.71,39.6,39.69,1527977.0,35.6644,35.7544,35.6554,35.7364,1527977.0
2021-04-06 14:00:00,39.69,39.76,39.67,39.73,1888688.0,35.7364,35.7995,35.7184,35.7724,1888688.0
2021-04-06 14:30:00,39.73,39.75,39.63,39.68,1496209.0,35.7724,35.7904,35.6824,35.7274,1496209.0
2021-04-06 15:00:00,39.68,39.69,39.57,39.58,2309032.0,35.7274,35.7364,35.6284,35.6374,2309032.0
2021-04-06 15:30:00,39.58,39.7,39.57,39.69,4066832.0,35.6374,35.7454,35.6284,35.7364,4066832.0
2021-04-07 09:30:00,39.77,40.09,39.67,39.75,6054025.0,35.8085,36.0966,35.7184,35.7904,6054025.0
2021-04-07 10:00:00,39.75,39.81,39.59,39.8,3109435.0,35.7904,35.8445,35.6464,35.8355,3109435.0
2021-04-07 10:30:00,39.81,39.87,39.62,39.66,2063026.0,35.8445,35.8985,35.6734,35.7094,2063026.0
2021-04-07 11:00:00,39.66,39.7,39.6,39.69,2568106.0,35.7094,35.7454,35.6554,35.7364,2568106.0
2021-04-07 11:30:00,39.69,39.69,39.59,39.61,2011784.0,35.7364,35.7364,35.6464,35.6644,2011784.0
2021-04-07 12:00:00,39.61,39.78,39.59,39.74,2628032.0,35.6644,35.8175,35.6464,35.7814,2628032.0
2021-04-07 12:30:00,39.73,39.97,39.73,39.88,2217442.0,35.7724,35.9885,35.7724,35.9075,2217442.0
2021-04-07 13:00:00,39.89,40.01,39.88,40.0,1910777.0,35.9165,36.0246,35.9075,36.0155,1910777.0
2021-04-07 13:30:00,40.0,40.14,39.96,40.13,2846433.0,36.0155,36.1416,35.9795,36.1326,2846433.0
2021-04-07 14:00:00,40.13,40.15,39.97,40.0,2354744.0,36.1326,36.1506,35.9885,36.0155,2354744.0
2021-04-07 14:30:00,40.0,40.02,39.89,39.89,1766109.0,36.0155,36.0336,35.9165,35.9165,1766109.0
2021-04-07 15:00:00,39.9,39.97,39.86,39.95,1995696.0,35.9255,35.9885,35.8895,35.9705,1995696.0
2021-04-07 15:30:00,39.94,40.07,39.9,40.05,4218792.0,35.9615,36.0786,35.9255,36.0606,4218792.0
2021-04-08 09:30:00,39.86,39.86,39.22,39.55,9915196.0,35.8895,35.8895,35.3132,35.6104,9915196.0
2021-04-08 10:00:00,39.55,39.62,39.44,39.49,3328102.0,35.6104,35.6734,35.5113,35.5563,3328102.0
2021-04-08 10:30:00,39.5,39.61,39.45,39.48,2697776.0,35.5654,35.6644,35.5203,35.5473,2697776.0
2021-04-08 11:00:00,39.48,39.55,39.45,39.52,2118607.0,35.5473,35.6104,35.5203,35.5834,2118607.0
2021-04-08 11:30:00,39.52,39.62,39.45,39.46,2669851.0,35.5834,35.6734,35.5203,35.5293,2669851.0
2021-04-08 12:00:00,39.46,39.66,39.46,39.63,1891877.0,35.5293,35.7094,35.5293,35.6824,1891877.0
2021-04-08 12:30:00,39.63,39.75,39.62,39.68,1814689.0,35.6824,35.7904,35.6734,35.7274,1814689.0
2021-04-08 13:00:00,39.68,39.77,39.63,39.63,1498856.0,35.7274,35.8085,35.6824,35.6824,1498856.0
2021-04-08 13:30:00,39.64,39.65,39.52,39.58,1637174.0,35.6914,35.7004,35.5834,35.6374,1637174.0
2021-04-08 14:00:00,39.57,39.63,39.46,39.57,2397552.0,35.6284,35.6824,35.5293,35.6284,2397552.0
2021-04-08 14:30:00,39.57,39.67,39.56,39.65,1591680.0,35.6284,35.7184,35.6194,35.7004,1591680.0
2021-04-08 15:00:00,39.66,39.79,39.65,39.74,2330698.0,35.7094,35.8265,35.7004,35.7814,2330698.0
2021-04-08 15:30:00,39.73,39.76,39.64,39.7,4219291.0,35.7724,35.7995,35.6914,35.7454,4219291.0
2021-04-09 09:30:00,39.91,40.18,39.85,40.0,7627190.0,35.9345,36.1776,35.8805,36.0155,7627190.0
2021-04-09 10:00:00,39.99,40.0,39.75,39.8,4059015.0,36.0065,36.0155,35.7904,35.8355,4059015.0
2021-04-09 10:30:00,39.81,39.88,39.74,39.86,2026498.0,35.8445,35.9075,35.7814,35.8895,2026498.0
2021-04-09 11:00:00,39.85,39.99,39.85,39.9,3245750.0,35.8805,36.0065,35.8805,35.9255,3245750.0
2021-04-09 11:30:00,39.9,39.93,39.78,39.8,1541948.0,35.9255,35.9525,35.8175,35.8355,1541948.0
2021-04-09 12:00:00,39.81,39.85,39.75,39.76,1696054.0,35.8445,35.8805,35.7904,35.7995,1696054.0
2021-04-09 12:30:00,39.76,39.8,39.72,39.73,1640025.0,35.7995,35.8355,35.7634,35.7724,1640025.0
2021-04-09 13:00:00,39.73,39.75,39.65,39.67,1952645.0,35.7724,35.7904,35.7004,35.7184,1952645.0
2021-04-09 13:30:00,39.66,39.7,39.6,39.6,1963064.0,35.7094,35.7454,35.6554,35.6554,1963064.0
2021-04-09 14:00:00,39.61,39.66,39.51,39.66,1940790.0,35.6644,35.7094,35.5744,35.7094,1940790.0
2021-04-09 14:30:00,39.66,39.72,39.65,39.71,1897068.0,35.7094,35.7634,35.7004,35.7544,1897068.0
2021-04-09 15:00:00,39.71,39.83,39.7,39.83,2384033.0,35.7544,35.8625,35.7454,35.8625,2384033.0
2021-04-09 15:30:00,39.82,40.0,39.82,40.0,6608866.0,35.8535,36.0155,35.8535,36.0155,6608866.0
2021-04-12 09:30:00,39.99,40.38,39.96,40.07,8678421.0,36.0065,36.3577,35.9795,36.0786,8678421.0
2021-04-12 10:00:00,40.08,40.18,39.96,40.01,4959078.0,36.0876,36.1776,35.9795,36.0246,4959078.0
2021-04-12 10:30:00,40.01,40.06,39.92,40.0,2824952.0,36.0246,36.0696,35.9435,36.0155,2824952.0
2021-04-12 11:00:00,39.99,40.05,39.85,40.0,2626181.0,36.0065,36.0606,35.8805,36.0155,2626181.0
2021-04-12 11:30:00,40.0,40.12,39.95,40.11,1768230.0,36.0155,36.1236,35.9705,36.1146,1768230.0
2021-04-12 12:00:00,40.11,40.12,39.96,39.98,1922864.0,36.1146,36.1236,35.9795,35.9975,1922864.0
2021-04-12 12:30:00,39.97,40.17,39.97,40.08,3352809.0,35.9885,36.1686,35.9885,36.0876,3352809.0
2021-04-12 13:00:00,40.08,40.09,40.0,40.02,1695781.0,36.0876,36.0966,36.0155,36.0336,1695781.0
2021-04-12 13:30:00,40.02,40.07,40.0,40.02,1124964.0,36.0336,36.0786,36.0155,36.0336,1124964.0
2021-04-12 14:00:00,40.04,40.12,39.97,40.12,1785357.0,36.0516,36.1236,35.9885,36.1236,1785357.0
2021-04-12 14:30:00,40.11,40.13,39.97,40.0,1889889.0,36.1146,36.1326,35.9885,36.0155,1889889.0
2021-04-12 15:00:00,40.0,40.04,39.92,40.0,2257908.0,36.0155,36.0516,35.9435,36.0155,2257908.0
2021-04-12 15:30:00,39.99,40.09,39.98,40.06,4871156.0,36.0065,36.0966,35.9975,36.0696,4871156.0
2021-04-13 09:30:00,39.81,39.82,39.2,39.38,9494986.0,35.8445,35.8535,35.2952,35.4573,9494986.0
2021-04-13 10:00:00,39.37,39.55,39.3,39.55,3961491.0,35.4483,35.6104,35.3853,35.6104,3961491.0
2021-04-13 10:30:00,39.55,39.64,39.44,39.55,3423005.0,35.6104,35.6914,35.5113,35.6104,3423005.0
2021-04-13 11:00:00,39.56,39.64,39.53,39.57,2654615.0,35.6194,35.6914,35.5924,35.6284,2654615.0
2021-04-13 11:30:00,39.57,39.63,39.51,39.54,1923599.0,35.6284,35.6824,35.5744,35.6014,1923599.0
2021-04-13 12:00:00,39.53,39.58,39.51,39.52,1502048.0,35.5924,35.6374,35.5744,35.5834,1502048.0
2021-04-13 12:30:00,39.52,39.53,39.33,39.34,2059232.0,35.5834,35.5924,35.4123,35.4213,2059232.0
2021-04-13 13:00:00,39.34,39.4,39.3,39.33,1857439.0,35.4213,35.4753,35.3853,35.4123,1857439.0
2021-04-13 13:30:00,39.33,39.4,39.31,39.36,1421492.0,35.4123,35.4753,35.3943,35.4393,1421492.0
2021-04-13 14:00:00,39.36,39.54,39.35,39.43,2456384.0,35.4393,35.6014,35.4303,35.5023,2456384.0
2021-04-13 14:30:00,39.43,39.45,39.4,39.41,1584829.0,35.5023,35.5203,35.4753,35.4843,1584829.0
2021-04-13 15:00:00,39.42,39.54,39.41,39.46,2318899.0,35.4933,35.6014,35.4843,35.5293,2318899.0
2021-04-13 15:30:00,39.45,39.47,39.3,39.31,5719648.0,35.5203,35.5383,35.3853,35.3943,5719648.0
2021-04-14 09:30:00,38.97,39.52,38.92,39.47,7463481.0,35.0881,35.5834,35.0431,35.5383,7463481.0
2021-04-14 10:00:00,39.46,39.78,39.39,39.71,4108117.0,35.5293,35.8175,35.4663,35.7544,4108117.0
2021-04-14 10:30:00,39.72,40.24,39.69,40.18,5648569.0,35.7634,36.2316,35.7364,36.1776,5648569.0
2021-04-14 11:00:00,40.18,40.19,39.99,40.16,2993066.0,36.1776,36.1866,36.0065,36.1596,2993066.0
2021-04-14 11:30:00,40.17,40.33,40.14,40.32,3257663.0,36.1686,36.3127,36.1416,36.3037,3257663.0
2021-04-14 12:00:00,40.32,40.33,40.13,40.16,3330190.0,36.3037,36.3127,36.1326,36.1596,3330190.0
2021-04-14 12:30:00,40.16,40.21,40.08,40.1,1888709.0,36.1596,36.2046,36.0876,36.1056,1888709.0
2021-04-14 13:00:00,40.09,40.11,40.0,40.02,2228165.0,36.0966,36.1146,36.0155,36.0336,2228165.0
2021-04-14 13:30:00,40.02,40.11,39.92,39.98,2208111.0,36.0336,36.1146,35.9435,35.9975,2208111.0
2021-04-14 14:00:00,39.98,40.05,39.88,40.03,2259008.0,35.9975,36.0606,35.9075,36.0426,2259008.0
2021-04-14 14:30:00,40.02,40.04,39.88,39.91,1943434.0,36.0336,36.0516,35.9075,35.9345,1943434.0
2021-04-14 15:00:00,39.91,39.94,39.85,39.88,2764185.0,35.9345,35.9615,35.8805,35.9075,2764185.0
2021-04-14 15:30:00,39.88,39.96,39.81,39.91,5647248.0,35.9075,35.9795,35.8445,35.9345,5647248.0
2021-04-15 09:30:00,39.73,39.84,38.44,38.66,19255207.0,35.7724,35.8715,34.6109,34.809,19255207.0
2021-04-15 10:00:00,38.66,38.67,38.19,38.32,13287015.0,34.809,34.818,34.3858,34.5029,13287015.0
2021-04-15 10:30:00,38.32,38.46,38.23,38.32,7106437.0,34.5029,34.6289,34.4219,34.5029,7106437.0
2021-04-15 11:00:00,38.31,38.36,38.05,38.19,8576862.0,34.4939,34.5389,34.2598,34.3858,8576862.0
2021-04-15 11:30:00,38.19,38.81,38.13,38.8,7550984.0,34.3858,34.9441,34.3318,34.9351,7550984.0
2021-04-15 12:00:00,38.8,38.9,38.66,38.71,8099868.0,34.9351,35.0251,34.809,34.854,8099868.0
2021-04-15 12:30:00,38.7,38.78,38.66,38.74,3998511.0,34.845,34.9171,34.809,34.8811,3998511.0
2021-04-15 13:00:00,38.75,38.75,38.31,38.39,4926084.0,34.8901,34.8901,34.4939,34.5659,4926084.0
2021-04-15 13:30:00,38.38,38.61,38.34,38.59,3153625.0,34.5569,34.764,34.5209,34.746,3153625.0
2021-04-15 14:00:00,38.59,38.67,38.45,38.5,3625666.0,34.746,34.818,34.6199,34.665,3625666.0
2021-04-15 14:30:00,38.5,38.6,38.46,38.56,3295023.0,34.665,34.755,34.6289,34.719,3295023.0
2021-04-15 15:00:00,38.56,38.76,38.55,38.6,6700209.0,34.719,34.8991,34.71,34.755,6700209.0
2021-04-15 15:30:00,38.6,38.78,38.6,38.75,9472554.0,34.755,34.9171,34.755,34.8901,9472554.0
2021-04-16 09:30:00,39.31,39.38,38.96,39.04,10388565.0,35.3943,35.4573,35.0791,35.1512,10388565.0
2021-04-16 10:00:00,39.04,39.26,38.91,39.24,4543205.0,35.1512,35.3493,35.0341,35.3313,4543205.0
2021-04-16 10:30:00,39.24,39.42,39.21,39.21,4515083.0,35.3313,35.4933,35.3042,35.3042,4515083.0
2021-04-16 11:00:00,39.22,39.3,39.06,39.17,2795292.0,35.3132,35.3853,35.1692,35.2682,2795292.0
2021-04-16 11:30:00,39.18,39.2,39.06,39.08,1788338.0,35.2772,35.2952,35.1692,35.1872,1788338.0
2021-04-16 12:00:00,39.07,39.12,38.95,38.98,2735287.0,35.1782,35.2232,35.0701,35.0972,2735287.0
2021-04-16 12:30:00,38.97,39.11,38.92,39.04,2751511.0,35.0881,35.2142,35.0431,35.1512,2751511.0
2021-04-16 13:00:00,39.04,39.09,39.0,39.04,1835435.0,35.1512,35.1962,35.1152,35.1512,1835435.0
2021-04-16 13:30:00,39.04,39.14,39.03,39.12,1511051.0,35.1512,35.2412,35.1422,35.2232,1511051.0
2021-04-16 14:00:00,39.12,39.14,39.03,39.05,2935194.0,35.2232,35.2412,35.1422,35.1602,2935194.0
2021-04-16 14:30:00,39.05,39.22,39.04,39.21,2967650.0,35.1602,35.3132,35.1512,35.3042,2967650.0
2021-04-16 15:00:00,39.21,39.24,39.14,39.21,3712250.0,35.3042,35.3313,35.2412,35.3042,3712250.0
2021-04-16 15:30:00,39.21,39.26,39.09,39.16,7454284.0,35.3042,35.3493,35.1962,35.2592,7454284.0
2021-04-19 09:30:00,39.39,39.43,39.11,39.16,5975206.0,35.4663,35.5023,35.2142,35.2592,5975206.0
2021-04-19 10:00:00,39.16,39.37,39.03,39.31,4021645.0,35.2592,35.4483,35.1422,35.3943,4021645.0
2021-04-19 10:30:00,39.31,39.35,39.1,39.13,2598452.0,35.3943,35.4303,35.2052,35.2322,2598452.0
2021-04-19 11:00:00,39.13,39.2,39.04,39.19,1977773.0,35.2322,35.2952,35.1512,35.2862,1977773.0
2021-04-19 11:30:00,39.19,39.32,39.14,39.24,1662826.0,35.2862,35.4033,35.2412,35.3313,1662826.0
2021-04-19 12:00:00,39.23,39.32,39.23,39.27,1704058.0,35.3222,35.4033,35.3222,35.3583,1704058.0
2021-04-19 12:30:00,39.27,39.3,39.2,39.25,1239217.0,35.3583,35.3853,35.2952,35.3403,1239217.0
2021-04-19 13:00:00,39.25,39.34,39.24,39.33,1369393.0,35.3403,35.4213,35.3313,35.4123,1369393.0
2021-04-19 13:30:00,39.33,39.4,39.3,39.36,1728891.0,35.4123,35.4753,35.3853,35.4393,1728891.0
2021-04-19 14:00:00,39.36,39.42,39.31,39.38,1759291.0,35.4393,35.4933,35.3943,35.4573,1759291.0
2021-04-19 14:30:00,39.38,39.4,39.29,39.3,1587034.0,35.4573,35.4753,35.3763,35.3853,1587034.0
2021-04-19 15:00:00,39.3,39.34,39.21,39.22,2674238.0,35.3853,35.4213,35.3042,35.3132,2674238.0
2021-04-19 15:30:00,39.21,39.22,39.08,39.2,6096644.0,35.3042,35.3132,35.1872,35.2952,6096644.0
2021-04-20 09:30:00,39.0,39.0,38.29,38.41,7966861.0,35.1152,35.1152,34.4759,34.5839,7966861.0
2021-04-20 10:00:00,38.4,38.48,38.31,38.36,2957233.0,34.5749,34.647,34.4939,34.5389,2957233.0
2021-04-20 10:30:00,38.35,38.35,38.07,38.18,5507403.0,34.5299,34.5299,34.2778,34.3768,5507403.0
2021-04-20 11:00:00,38.18,38.25,37.92,38.04,4852963.0,34.3768,34.4399,34.1427,34.2508,4852963.0
2021-04-20 11:30:00,38.03,38.23,38.01,38.21,2456406.0,34.2418,34.4219,34.2238,34.4039,2456406.0
2021-04-20 12:00:00,38.22,38.28,38.14,38.19,2058905.0,34.4129,34.4669,34.3408,34.3858,2058905.0
2021-04-20 12:30:00,38.19,38.19,37.97,38.04,2665054.0,34.3858,34.3858,34.1878,34.2508,2665054.0
2021-04-20 13:00:00,38.04,38.08,37.96,37.98,1844325.0,34.2508,34.2868,34.1788,34.1968,1844325.0
2021-04-20 13:30:00,37.98,37.99,37.91,37.97,1959313.0,34.1968,34.2058,34.1337,34.1878,1959313.0
2021-04-20 14:00:00,37.97,38.07,37.94,38.04,2178947.0,34.1878,34.2778,34.1607,34.2508,2178947.0
2021-04-20 14:30:00,38.04,38.04,37.89,37.91,2393028.0,34.2508,34.2508,34.1157,34.1337,2393028.0
2021-04-20 15:00:00,37.91,38.12,37.9,38.12,2838963.0,34.1337,34.3228,34.1247,34.3228,2838963.0
2021-04-20 15:30:00,38.12,38.21,38.06,38.08,5804868.0,34.3228,34.4039,34.2688,34.2868,5804868.0
2021-04-21 09:30:00,37.75,38.26,37.41,38.11,6416658.0,33.9897,34.4489,33.6835,34.3138,6416658.0
2021-04-21 10:00:00,38.11,38.39,38.1,38.26,2925819.0,34.3138,34.5659,34.3048,34.4489,2925819.0
2021-04-21 10:30:00,38.25,38.55,38.25,38.54,2522600.0,34.4399,34.71,34.4399,34.701,2522600.0
2021-04-21 11:00:00,38.54,38.6,38.27,38.34,2618229.0,34.701,34.755,34.4579,34.5209,2618229.0
2021-04-21 11:30:00,38.34,38.47,38.26,38.45,1793717.0,34.5209,34.638,34.4489,34.6199,1793717.0
2021-04-21 12:00:00,38.45,38.51,38.45,38.48,1498225.0,34.6199,34.674,34.6199,34.647,1498225.0
2021-04-21 12:30:00,38.48,38.58,38.47,38.55,1352892.0,34.647,34.737,34.638,34.71,1352892.0
2021-04-21 13:00:00,38.55,38.57,38.48,38.52,1269533.0,34.71,34.728,34.647,34.683,1269533.0
2021-04-21 13:30:00,38.52,38.67,38.51,38.66,1620714.0,34.683,34.818,34.674,34.809,1620714.0
2021-04-21 14:00:00,38.66,38.72,38.63,38.63,1368923.0,34.809,34.863,34.782,34.782,1368923.0
2021-04-21 14:30:00,38.63,38.69,38.58,38.64,1235530.0,34.782,34.836,34.737,34.791,1235530.0
2021-04-21 15:00:00,38.64,38.7,38.63,38.64,1438599.0,34.791,34.845,34.782,34.791,1438599.0
2021-04-21 15:30:00,38.65,38.78,38.63,38.72,5036769.0,34.8,34.9171,34.782,34.863,5036769.0
2021-04-22 09:30:00,38.77,38.78,38.36,38.51,5473153.0,34.9081,34.9171,34.5389,34.674,5473153.0
2021-04-22 10:00:00,38.5,38.52,38.33,38.39,2888089.0,34.665,34.683,34.5119,34.5659,2888089.0
2021-04-22 10:30:00,38.38,38.56,38.36,38.48,2222561.0,34.5569,34.719,34.5389,34.647,2222561.0
2021-04-22 11:00:00,38.48,38.58,38.45,38.52,2870796.0,34.647,34.737,34.6199,34.683,2870796.0
2021-04-22 11:30:00,38.52,38.66,38.51,38.63,2565537.0,34.683,34.809,34.674,34.782,2565537.0
2021-04-22 12:00:00,38.63,38.64,38.5,38.57,1489722.0,34.782,34.791,34.665,34.728,1489722.0
2021-04-22 12:30:00,38.56,38.73,38.55,38.69,1907539.0,34.719,34.8721,34.71,34.836,1907539.0
2021-04-22 13:00:00,38.68,38.73,38.27,38.51,4346147.0,34.827,34.8721,34.4579,34.674,4346147.0
2021-04-22 13:30:00,38.51,38.54,38.24,38.27,2780014.0,34.674,34.701,34.4309,34.4579,2780014.0
2021-04-22 14:00:00,38.26,38.37,38.16,38.34,2422398.0,34.4489,34.5479,34.3588,34.5209,2422398.0
2021-04-22 14:30:00,38.34,38.39,38.32,38.37,1395217.0,34.5209,34.5659,34.5029,34.5479,1395217.0
2021-04-22 15:00:00,38.38,38.41,38.22,38.3,2019128.0,34.5569,34.5839,34.4129,34.4849,2019128.0
2021-04-22 15:30:00,38.3,38.46,38.29,38.35,9600649.0,34.4849,34.6289,34.4759,34.5299,9600649.0
2021-04-23 09:30:00,38.32,38.76,38.22,38.72,4454536.0,34.5029,34.8991,34.4129,34.863,4454536.0
2021-04-23 10:00:00,38.72,38.96,38.7,38.96,4263815.0,34.863,35.0791,34.845,35.0791,4263815.0
2021-04-23 10:30:00,38.96,39.06,38.91,39.06,4510424.0,35.0791,35.1692,35.0341,35.1692,4510424.0
2021-04-23 11:00:00,39.06,39.1,38.97,38.99,3280874.0,35.1692,35.2052,35.0881,35.1062,3280874.0
2021-04-23 11:30:00,39.0,39.07,38.92,39.01,2363725.0,35.1152,35.1782,35.0431,35.1242,2363725.0
2021-04-23 12:00:00,39.01,39.09,38.99,39.06,1963190.0,35.1242,35.1962,35.1062,35.1692,1963190.0
2021-04-23 12:30:00,39.06,39.14,39.02,39.09,2246982.0,35.1692,35.2412,35.1332,35.1962,2246982.0
2021-04-23 13:00:00,39.09,39.14,39.05,39.14,1779172.0,35.1962,35.2412,35.1602,35.2412,1779172.0
2021-04-23 13:30:00,39.13,39.22,39.09,39.11,2090209.0,35.2322,35.3132,35.1962,35.2142,2090209.0
2021-04-23 14:00:00,39.12,39.18,39.11,39.16,2124289.0,35.2232,35.2772,35.2142,35.2592,2124289.0
2021-04-23 14:30:00,39.16,39.31,39.14,39.3,2214451.0,35.2592,35.3943,35.2412,35.3853,2214451.0
2021-04-23 15:00:00,39.31,39.33,39.24,39.27,2774725.0,35.3943,35.4123,35.3313,35.3583,2774725.0
2021-04-23 15:30:00,39.27,39.34,39.1,39.17,6352320.0,35.3583,35.4213,35.2052,35.2682,6352320.0
2021-04-26 09:30:00,39.35,39.83,39.28,39.75,6498432.0,35.4303,35.8625,35.3673,35.7904,6498432.0
2021-04-26 10:00:00,39.75,39.85,39.7,39.71,4536884.0,35.7904,35.8805,35.7454,35.7544,4536884.0
2021-04-26 10:30:00,39.71,39.79,39.61,39.72,2511339.0,35.7544,35.8265,35.6644,35.7634,2511339.0
2021-04-26 11:00:00,39.72,39.78,39.7,39.71,1722190.0,35.7634,35.8175,35.7454,35.7544,1722190.0
2021-04-26 11:30:00,39.71,39.73,39.58,39.61,1409031.0,35.7544,35.7724,35.6374,35.6644,1409031.0
2021-04-26 12:00:00,39.61,39.63,39.53,39.57,873475.0,35.6644,35.6824,35.5924,35.6284,873475.0
2021-04-26 12:30:00,39.57,39.62,39.56,39.6,865957.0,35.6284,35.6734,35.6194,35.6554,865957.0
2021-04-26 13:00:00,39.6,39.63,39.55,39.56,930319.0,35.6554,35.6824,35.6104,35.6194,930319.0
2021-04-26 13:30:00,39.56,39.58,39.5,39.57,976321.0,35.6194,35.6374,35.5654,35.6284,976321.0
2021-04-26 14:00:00,39.57,39.6,39.5,39.52,932055.0,35.6284,35.6554,35.5654,35.5834,932055.0
2021-04-26 14:30:00,39.52,39.54,39.44,39.51,1176583.0,35.5834,35.6014,35.5113,35.5744,1176583.0
2021-04-26 15:00:00,39.52,39.57,39.44,39.45,1281397.0,35.5834,35.6284,35.5113,35.5203,1281397.0
2021-04-26 15:30:00,39.45,39.57,39.38,39.41,4251128.0,35.5203,35.6284,35.4573,35.4843,4251128.0
2021-04-27 09:30:00,39.67,39.88,39.51,39.79,5398788.0,35.7184,35.9075,35.5744,35.8265,5398788.0
2021-04-27 10:00:00,39.79,39.91,39.68,39.76,3146213.0,35.8265,35.9345,35.7274,35.7995,3146213.0
2021-04-27 10:30:00,39.76,39.85,39.73,39.75,2135898.0,35.7995,35.8805,35.7724,35.7904,2135898.0
2021-04-27 11:00:00,39.75,39.8,39.72,39.77,1333059.0,35.7904,35.8355,35.7634,35.8085,1333059.0
2021-04-27 11:30:00,39.76,39.78,39.7,39.75,2248532.0,35.7995,35.8175,35.7454,35.7904,2248532.0
2021-04-27 12:00:00,39.75,39.77,39.71,39.72,1235862.0,35.7904,35.8085,35.7544,35.7634,1235862.0
2021-04-27 12:30:00,39.72,39.72,39.57,39.59,1231835.0,35.7634,35.7634,35.6284,35.6464,1231835.0
2021-04-27 13:00:00,39.6,39.65,39.57,39.58,1245722.0,35.6554,35.7004,35.6284,35.6374,1245722.0
2021-04-27 13:30:00,39.58,39.65,39.54,39.63,1095213.0,35.6374,35.7004,35.6014,35.6824,1095213.0
2021-04-27 14:00:00,39.63,39.69,39.59,39.68,1303504.0,35.6824,35.7364,35.6464,35.7274,1303504.0
2021-04-27 14:30:00,39.67,39.83,39.67,39.8,2220389.0,35.7184,35.8625,35.7184,35.8355,2220389.0
2021-04-27 15:00:00,39.79,39.87,39.77,39.86,2025485.0,35.8265,35.8985,35.8085,35.8895,2025485.0
2021-04-27 15:30:00,39.86,39.92,39.84,39.88,4528669.0,35.8895,35.9435,35.8715,35.9075,4528669.0
2021-04-28 09:30:00,39.93,40.17,39.88,39.96,5330596.0,35.9525,36.1686,35.9075,35.9795,5330596.0
2021-04-28 10:00:00,39.96,40.16,39.9,40.14,2834712.0,35.9795,36.1596,35.9255,36.1416,2834712.0
2021-04-28 10:30:00,40.14,40.22,40.07,40.14,2548448.0,36.1416,36.2136,36.0786,36.1416,2548448.0
2021-04-28 11:00:00,40.14,40.2,40.09,40.12,1537741.0,36.1416,36.1956,36.0966,36.1236,1537741.0
2021-04-28 11:30:00,40.12,40.14,40.07,40.09,1752393.0,36.1236,36.1416,36.0786,36.0966,1752393.0
2021-04-28 12:00:00,40.09,40.13,40.01,40.05,1794086.0,36.0966,36.1326,36.0246,36.0606,1794086.0
2021-04-28 12:30:00,40.05,40.06,40.01,40.05,723980.0,36.0606,36.0696,36.0246,36.0606,723980.0
2021-04-28 13:00:00,40.05,40.08,40.01,40.05,628102.0,36.0606,36.0876,36.0246,36.0606,628102.0
2021-04-28 13:30:00,40.05,40.06,39.99,40.01,811039.0,36.0606,36.0696,36.0065,36.0246,811039.0
2021-04-28 14:00:00,40.0,40.15,40.0,40.15,2465520.0,36.0155,36.1506,36.0155,36.1506,2465520.0
2021-04-28 14:30:00,40.15,40.16,40.06,40.1,2174862.0,36.1506,36.1596,36.0696,36.1056,2174862.0
2021-04-28 15:00:00,40.1,40.14,40.01,40.13,2109369.0,36.1056,36.1416,36.0246,36.1326,2109369.0
2021-04-28 15:30:00,40.13,40.17,40.0,40.04,4713997.0,36.1326,36.1686,36.0155,36.0516,4713997.0
2021-04-29 09:30:00,40.55,41.05,40.46,40.84,8445768.0,36.5108,36.961,36.4297,36.7719,8445768.0
2021-04-29 10:00:00,40.84,40.9,40.74,40.81,3486105.0,36.7719,36.8259,36.6818,36.7449,3486105.0
2021-04-29 10:30:00,40.82,40.85,40.51,40.61,3481943.0,36.7539,36.7809,36.4747,36.5648,3481943.0
2021-04-29 11:00:00,40.6,40.69,40.57,40.67,1660390.0,36.5558,36.6368,36.5288,36.6188,1660390.0
2021-04-29 11:30:00,40.66,40.81,40.61,40.77,1887192.0,36.6098,36.7449,36.5648,36.7088,1887192.0
2021-04-29 12:00:00,40.77,40.77,40.57,40.72,2503735.0,36.7088,36.7088,36.5288,36.6638,2503735.0
2021-04-29 12:30:00,40.71,40.9,40.67,40.87,2175888.0,36.6548,36.8259,36.6188,36.7989,2175888.0
2021-04-29 13:00:00,40.86,40.95,40.84,40.89,2286819.0,36.7899,36.8709,36.7719,36.8169,2286819.0
2021-04-29 13:30:00,40.9,40.96,40.83,40.85,1810874.0,36.8259,36.8799,36.7629,36.7809,1810874.0
2021-04-29 14:00:00,40.85,40.99,40.84,40.99,1204430.0,36.7809,36.9069,36.7719,36.9069,1204430.0
2021-04-29 14:30:00,40.99,41.07,40.97,41.03,2342737.0,36.9069,36.979,36.8889,36.9429,2342737.0
2021-04-29 15:00:00,41.03,41.09,40.98,41.02,2399569.0,36.9429,36.997,36.8979,36.9339,2399569.0
2021-04-29 15:30:00,41.02,41.13,40.99,41.12,5151830.0,36.9339,37.033,36.9069,37.024,5151830.0
2021-04-30 09:30:00,40.84,40.89,40.51,40.84,4493039.0,36.7719,36.8169,36.4747,36.7719,4493039.0
2021-04-30 10:00:00,40.84,40.9,40.58,40.62,2454354.0,36.7719,36.8259,36.5378,36.5738,2454354.0
2021-04-30 10:30:00,40.63,40.69,40.48,40.58,3215815.0,36.5828,36.6368,36.4477,36.5378,3215815.0
2021-04-30 11:00:00,40.59,40.65,40.5,40.59,1718430.0,36.5468,36.6008,36.4657,36.5468,1718430.0
2021-04-30 11:30:00,40.58,40.62,40.5,40.53,1711952.0,36.5378,36.5738,36.4657,36.4928,1711952.0
2021-04-30 12:00:00,40.53,40.61,40.51,40.55,1822508.0,36.4928,36.5648,36.4747,36.5108,1822508.0
2021-04-30 12:30:00,40.55,40.62,40.52,40.6,1397592.0,36.5108,36.5738,36.4837,36.5558,1397592.0
2021-04-30 13:00:00,40.59,40.67,40.57,40.66,1464265.0,36.5468,36.6188,36.5288,36.6098,1464265.0
2021-04-30 13:30:00,40.67,40.79,40.62,40.67,1736690.0,36.6188,36.7269,36.5738,36.6188,1736690.0
2021-04-30 14:00:00,40.67,40.76,40.61,40.72,1625547.0,36.6188,36.6998,36.5648,36.6638,1625547.0
2021-04-30 14:30:00,40.73,40.79,40.67,40.68,1604413.0,36.6728,36.7269,36.6188,36.6278,1604413.0
2021-04-30 15:00:00,40.68,40.72,40.63,40.71,1912097.0,36.6278,36.6638,36.5828,36.6548,1912097.0
2021-04-30 15:30:00,40.7,40.72,40.47,40.53,6081286.0,36.6458,36.6638,36.4387,36.4928,6081286.0
2021-05-03 09:30:00,40.87,41.05,40.71,40.94,5733819.0,36.7989,36.961,36.6548,36.8619,5733819.0
2021-05-03 10:00:00,40.93,40.94,40.42,40.45,4459838.0,36.8529,36.8619,36.3937,36.4207,4459838.0
2021-05-03 10:30:00,40.46,40.73,40.45,40.62,2895301.0,36.4297,36.6728,36.4207,36.5738,2895301.0
2021-05-03 11:00:00,40.62,40.84,40.52,40.75,2125934.0,36.5738,36.7719,36.4837,36.6908,2125934.0
2021-05-03 11:30:00,40.75,40.75,40.63,40.66,1683505.0,36.6908,36.6908,36.5828,36.6098,1683505.0
2021-05-03 12:00:00,40.66,40.68,40.58,40.63,795104.0,36.6098,36.6278,36.5378,36.5828,795104.0
2021-05-03 12:30:00,40.64,40.65,40.57,40.62,964486.0,36.5918,36.6008,36.5288,36.5738,964486.0
2021-05-03 13:00:00,40.62,40.64,40.57,40.61,1099810.0,36.5738,36.5918,36.5288,36.5648,1099810.0
2021-05-03 13:30:00,40.62,40.68,40.56,40.66,1430805.0,36.5738,36.6278,36.5198,36.6098,1430805.0
2021-05-03 14:00:00,40.66,40.85,40.64,40.84,1702061.0,36.6098,36.7809,36.5918,36.7719,1702061.0
2021-05-03 14:30:00,40.84,40.86,40.76,40.77,2805267.0,36.7719,36.7899,36.6998,36.7088,2805267.0
2021-05-03 15:00:00,40.77,40.79,40.7,40.71,2447806.0,36.7088,36.7269,36.6458,36.6548,2447806.0
2021-05-03 15:30:00,40.72,40.75,40.46,40.56,6067115.0,36.6638,36.6908,36.4297,36.5198,6067115.0
2021-05-04 09:30:00,40.24,40.56,39.91,39.91,5614538.0,36.2316,36.5198,35.9345,35.9345,5614538.0
2021-05-04 10:00:00,39.92,40.16,39.78,40.12,4241002.0,35.9435,36.1596,35.8175,36.1236,4241002.0
2021-05-04 10:30:00,40.12,40.27,40.05,40.05,2631348.0,36.1236,36.2587,36.0606,36.0606,2631348.0
2021-05-04 11:00:00,40.05,40.31,39.95,40.3,3465621.0,36.0606,36.2947,35.9705,36.2857,3465621.0
2021-05-04 11:30:00,40.3,40.61,40.27,40.48,3466102.0,36.2857,36.5648,36.2587,36.4477,3466102.0
2021-05-04 12:00:00,40.48,40.9,40.47,40.9,3709316.0,36.4477,36.8259,36.4387,36.8259,3709316.0
2021-05-04 12:30:00,40.9,40.99,40.84,40.91,5042646.0,36.8259,36.9069,36.7719,36.8349,5042646.0
2021-05-04 13:00:00,40.92,40.94,40.79,40.9,2850268.0,36.8439,36.8619,36.7269,36.8259,2850268.0
2021-05-04 13:30:00,40.9,40.94,40.78,40.85,1297483.0,36.8259,36.8619,36.7179,36.7809,1297483.0
2021-05-04 14:00:00,40.85,40.94,40.8,40.91,1754163.0,36.7809,36.8619,36.7359,36.8349,1754163.0
2021-05-04 14:30:00,40.91,40.95,40.85,40.86,1651261.0,36.8349,36.8709,36.7809,36.7899,1651261.0
2021-05-04 15:00:00,40.87,40.97,40.79,40.94,2226776.0,36.7989,36.8889,36.7269,36.8619,2226776.0
2021-05-04 15:30:00,40.95,41.08,40.87,41.02,8067747.0,36.8709,36.988,36.7989,36.9339,8067747.0
2021-05-05 09:30:00,41.2,41.2,40.76,41.11,4651724.0,37.096,37.096,36.6998,37.015,4651724.0
2021-05-05 10:00:00,41.11,41.23,40.99,41.1,2744778.0,37.015,37.123,36.9069,37.006,2744778.0
2021-05-05 10:30:00,41.1,41.33,41.06,41.32,2621706.0,37.006,37.2131,36.97,37.2041,2621706.0
2021-05-05 11:00:00,41.32,41.52,41.29,41.51,3129549.0,37.2041,37.3841,37.177,37.3751,3129549.0
2021-05-05 11:30:00,41.48,41.56,41.44,41.51,1930073.0,37.3481,37.4202,37.3121,37.3751,1930073.0
2021-05-05 12:00:00,41.5,41.54,41.42,41.51,1438799.0,37.3661,37.4021,37.2941,37.3751,1438799.0
2021-05-05 12:30:00,41.51,41.52,41.39,41.41,1379449.0,37.3751,37.3841,37.2671,37.2851,1379449.0
2021-05-05 13:00:00,41.4,41.47,41.37,41.42,1584540.0,37.2761,37.3391,37.2491,37.2941,1584540.0
2021-05-05 13:30:00,41.43,41.45,41.32,41.42,1686431.0,37.3031,37.3211,37.2041,37.2941,1686431.0
2021-05-05 14:00:00,41.42,41.54,41.42,41.52,1642162.0,37.2941,37.4021,37.2941,37.3841,1642162.0
2021-05-05 14:30:00,41.52,41.54,41.46,41.51,1244022.0,37.3841,37.4021,37.3301,37.3751,1244022.0
2021-05-05 15:00:00,41.52,41.52,41.41,41.46,1924960.0,37.3841,37.3841,37.2851,37.3301,1924960.0
2021-05-05 15:30:00,41.46,41.52,41.35,41.4,4936145.0,37.3301,37.3841,37.2311,37.2761,4936145.0
2021-05-06 09:30:00,41.48,41.67,41.3,41.31,4768161.0,37.3481,37.5192,37.1861,37.1951,4768161.0
2021-05-06 10:00:00,41.32,41.44,41.24,41.41,2486366.0,37.2041,37.3121,37.132,37.2851,2486366.0
2021-05-06 10:30:00,41.41,41.55,41.39,41.51,1672551.0,37.2851,37.4111,37.2671,37.3751,1672551.0
2021-05-06 11:00:00,41.52,41.64,41.43,41.64,1956192.0,37.3841,37.4922,37.3031,37.4922,1956192.0
2021-05-06 11:30:00,41.64,41.82,41.61,41.77,2691430.0,37.4922,37.6543,37.4652,37.6092,2691430.0
2021-05-06 12:00:00,41.78,41.83,41.71,41.82,1931165.0,37.6182,37.6633,37.5552,37.6543,1931165.0
2021-05-06 12:30:00,41.82,41.83,41.63,41.66,2048341.0,37.6543,37.6633,37.4832,37.5102,2048341.0
2021-05-06 13:00:00,41.66,41.76,41.66,41.71,1816003.0,37.5102,37.6002,37.5102,37.5552,1816003.0
2021-05-06 13:30:00,41.71,41.77,41.66,41.73,1130861.0,37.5552,37.6092,37.5102,37.5732,1130861.0
2021-05-06 14:00:00,41.73,41.73,41.53,41.64,2157479.0,37.5732,37.5732,37.3931,37.4922,2157479.0
2021-05-06 14:30:00,41.63,41.77,41.58,41.73,1567813.0,37.4832,37.6092,37.4382,37.5732,1567813.0
2021-05-06 15:00:00,41.73,41.88,41.73,41.86,2025744.0,37.5732,37.7083,37.5732,37.6903,2025744.0
2021-05-06 15:30:00,41.85,42.06,41.85,42.01,6822282.0,37.6813,37.8703,37.6813,37.8253,6822282.0
2021-05-07 09:30:00,41.13,42.12,41.11,41.75,8776894.0,37.033,37.9244,37.015,37.5912,8776894.0
2021-05-07 10:00:00,41.75,41.94,41.71,41.8,3051743.0,37.5912,37.7623,37.5552,37.6362,3051743.0
2021-05-07 10:30:00,41.81,41.9,41.71,41.86,2445780.0,37.6453,37.7263,37.5552,37.6903,2445780.0
2021-05-07 11:00:00,41.86,41.89,41.74,41.77,1366134.0,37.6903,37.7173,37.5822,37.6092,1366134.0
2021-05-07 11:30:00,41.77,41.95,41.76,41.95,1529195.0,37.6092,37.7713,37.6002,37.7713,1529195.0
2021-05-07 12:00:00,41.95,42.02,41.93,42.02,1701086.0,37.7713,37.8343,37.7533,37.8343,1701086.0
2021-05-07 12:30:00,42.02,42.09,41.97,42.09,1186448.0,37.8343,37.8974,37.7893,37.8974,1186448.0
2021-05-07 13:00:00,42.09,42.1,42.02,42.08,1316338.0,37.8974,37.9064,37.8343,37.8884,1316338.0
2021-05-07 13:30:00,42.08,42.14,42.06,42.13,1382678.0,37.8884,37.9424,37.8703,37.9334,1382678.0
2021-05-07 14:00:00,42.14,42.17,42.0,42.16,1610229.0,37.9424,37.9694,37.8163,37.9604,1610229.0
2021-05-07 14:30:00,42.16,42.17,42.06,42.13,1603959.0,37.9604,37.9694,37.8703,37.9334,1603959.0
2021-05-07 15:00:00,42.13,42.21,42.09,42.2,2286526.0,37.9334,38.0054,37.8974,37.9964,2286526.0
2021-05-07 15:30:00,42.2,42.25,42.13,42.16,4556086.0,37.9964,38.0414,37.9334,37.9604,4556086.0
2021-05-10 09:30:00,42.5,42.94,42.36,42.75,5505608.0,38.2665,38.6627,38.1405,38.4916,5505608.0
2021-05-10 10:00:00,42.76,42.9,42.62,42.67,2746504.0,38.5006,38.6267,38.3746,38.4196,2746504.0
2021-05-10 10:30:00,42.68,42.74,42.51,42.73,2474583.0,38.4286,38.4826,38.2755,38.4736,2474583.0
2021-05-10 11:00:00,42.73,42.94,42.72,42.89,2790296.0,38.4736,38.6627,38.4646,38.6177,2790296.0
2021-05-10 11:30:00,42.89,42.91,42.71,42.72,1529469.0,38.6177,38.6357,38.4556,38.4646,1529469.0
2021-05-10 12:00:00,42.72,42.74,42.51,42.52,1905870.0,38.4646,38.4826,38.2755,38.2845,1905870.0
2021-05-10 12:30:00,42.52,42.6,42.51,42.55,1436307.0,38.2845,38.3566,38.2755,38.3115,1436307.0
2021-05-10 13:00:00,42.55,42.57,42.44,42.44,1532021.0,38.3115,38.3295,38.2125,38.2125,1532021.0
2021-05-10 13:30:00,42.44,42.54,42.42,42.51,1345772.0,38.2125,38.3025,38.1945,38.2755,1345772.0
2021-05-10 14:00:00,42.52,42.58,42.38,42.46,1751016.0,38.2845,38.3385,38.1585,38.2305,1751016.0
2021-05-10 14:30:00,42.46,42.46,42.25,42.31,2117137.0,38.2305,38.2305,38.0414,38.0954,2117137.0
2021-05-10 15:00:00,42.31,42.37,42.19,42.28,2027734.0,38.0954,38.1495,37.9874,38.0684,2027734.0
2021-05-10 15:30:00,42.27,42.38,42.03,42.05,5952964.0,38.0594,38.1585,37.8433,37.8613,5952964.0
2021-05-11 09:30:00,41.55,42.34,41.48,42.26,8382816.0,37.4111,38.1225,37.3481,38.0504,8382816.0
2021-05-11 10:00:00,42.26,42.33,41.74,41.75,3238580.0,38.0504,38.1135,37.5822,37.5912,3238580.0
2021-05-11 10:30:00,41.75,41.76,41.44,41.57,3256301.0,37.5912,37.6002,37.3121,37.4292,3256301.0
2021-05-11 11:00:00,41.57,41.72,41.47,41.7,2813152.0,37.4292,37.5642,37.3391,37.5462,2813152.0
2021-05-11 11:30:00,41.69,41.75,41.58,41.65,2437206.0,37.5372,37.5912,37.4382,37.5012,2437206.0
2021-05-11 12:00:00,41.65,41.66,41.55,41.56,1601762.0,37.5012,37.5102,37.4111,37.4202,1601762.0
2021-05-11 12:30:00,41.57,41.58,41.34,41.36,2489129.0,37.4292,37.4382,37.2221,37.2401,2489129.0
2021-05-11 13:00:00,41.36,41.58,41.35,41.58,1830573.0,37.2401,37.4382,37.2311,37.4382,1830573.0
2021-05-11 13:30:00,41.57,41.66,41.51,41.64,1436787.0,37.4292,37.5102,37.3751,37.4922,1436787.0
2021-05-11 14:00:00,41.64,41.69,41.53,41.64,1614102.0,37.4922,37.5372,37.3931,37.4922,1614102.0
2021-05-11 14:30:00,41.64,41.68,41.47,41.67,1815172.0,37.4922,37.5282,37.3391,37.5192,1815172.0
2021-05-11 15:00:00,41.66,41.73,41.51,41.66,1881715.0,37.5102,37.5732,37.3751,37.5102,1881715.0
2021-05-11 15:30:00,41.66,41.68,41.45,41.58,5105073.0,37.5102,37.5282,37.3211,37.4382,5105073.0
2021-05-12 09:30:00,42.38,42.56,41.95,42.08,7898117.0,38.1585,38.3205,37.7713,37.8884,7898117.0
2021-05-12 10:00:00,42.08,42.18,41.79,41.84,3967562.0,37.8884,37.9784,37.6272,37.6723,3967562.0
2021-05-12 10:30:00,41.84,42.0,41.77,41.92,2840872.0,37.6723,37.8163,37.6092,37.7443,2840872.0
2021-05-12 11:00:00,41.91,42.06,41.89,42.05,2069763.0,37.7353,37.8703,37.7173,37.8613,2069763.0
2021-05-12 11:30:00,42.04,42.06,41.72,41.75,1825343.0,37.8523,37.8703,37.5642,37.5912,1825343.0
2021-05-12 12:00:00,41.76,41.78,41.57,41.66,2220052.0,37.6002,37.6182,37.4292,37.5102,2220052.0
2021-05-12 12:30:00,41.66,41.73,41.57,41.66,1742883.0,37.5102,37.5732,37.4292,37.5102,1742883.0
2021-05-12 13:00:00,41.66,41.76,41.57,41.58,2176990.0,37.5102,37.6002,37.4292,37.4382,2176990.0
2021-05-12 13:30:00,41.58,41.61,41.46,41.55,1495048.0,37.4382,37.4652,37.3301,37.4111,1495048.0
2021-05-12 14:00:00,41.55,41.58,41.45,41.46,1600100.0,37.4111,37.4382,37.3211,37.3301,1600100.0
2021-05-12 14:30:00,41.46,41.65,41.4,41.53,2322605.0,37.3301,37.5012,37.2761,37.3931,2322605.0
2021-05-12 15:00:00,41.52,41.55,41.12,41.14,2464545.0,37.3841,37.4111,37.024,37.042,2464545.0
2021-05-12 15:30:00,41.14,41.26,41.04,41.18,6042812.0,37.042,37.15,36.952,37.078,6042812.0
2021-05-13 09:30:00,40.86,41.78,40.78,41.75,6816992.0,36.7899,37.6182,36.7179,37.5912,6816992.0
2021-05-13 10:00:00,41.76,41.92,41.56,41.88,3062856.0,37.6002,37.7443,37.4202,37.7083,3062856.0
2021-05-13 10:30:00,41.88,42.05,41.85,42.04,2979359.0,37.7083,37.8613,37.6813,37.8523,2979359.0
2021-05-13 11:00:00,42.04,42.04,41.76,41.81,2854210.0,37.8523,37.8523,37.6002,37.6453,2854210.0
2021-05-13 11:30:00,41.81,41.91,41.66,41.69,2130174.0,37.6453,37.7353,37.5102,37.5372,2130174.0
2021-05-13 12:00:00,41.69,41.88,41.68,41.82,1523207.0,37.5372,37.7083,37.5282,37.6543,1523207.0
2021-05-13 12:30:00,41.82,41.92,41.76,41.84,1432034.0,37.6543,37.7443,37.6002,37.6723,1432034.0
2021-05-13 13:00:00,41.86,41.96,41.66,41.73,2125538.0,37.6903,37.7803,37.5102,37.5732,2125538.0
2021-05-13 13:30:00,41.72,41.76,41.54,41.68,1618918.0,37.5642,37.6002,37.4021,37.5282,1618918.0
2021-05-13 14:00:00,41.67,41.94,41.66,41.93,1633344.0,37.5192,37.7623,37.5102,37.7533,1633344.0
2021-05-13 14:30:00,41.93,41.98,41.88,41.9,1918448.0,37.7533,37.7983,37.7083,37.7263,1918448.0
2021-05-13 15:00:00,41.91,42.04,41.9,41.98,2570791.0,37.7353,37.8523,37.7263,37.7983,2570791.0
2021-05-13 15:30:00,41.99,42.09,41.83,41.84,5003202.0,37.8073,37.8974,37.6633,37.6723,5003202.0
2021-05-14 09:30:00,42.06,42.34,41.92,42.27,4655052.0,37.8703,38.1225,37.7443,38.0594,4655052.0
2021-05-14 10:00:00,42.26,42.38,42.12,42.22,3130411.0,38.0504,38.1585,37.9244,38.0144,3130411.0
2021-05-14 10:30:00,42.21,42.3,42.06,42.15,1912064.0,38.0054,38.0864,37.8703,37.9514,1912064.0
2021-05-14 11:00:00,42.15,42.2,42.06,42.16,2011421.0,37.9514,37.9964,37.8703,37.9604,2011421.0
2021-05-14 11:30:00,42.16,42.23,42.15,42.2,874286.0,37.9604,38.0234,37.9514,37.9964,874286.0
2021-05-14 12:00:00,42.2,42.24,42.16,42.2,854886.0,37.9964,38.0324,37.9604,37.9964,854886.0
2021-05-14 12:30:00,42.21,42.31,42.18,42.31,1184011.0,38.0054,38.0954,37.9784,38.0954,1184011.0
2021-05-14 13:00:00,42.3,42.37,42.27,42.35,1277378.0,38.0864,38.1495,38.0594,38.1315,1277378.0
2021-05-14 13:30:00,42.36,42.36,42.25,42.26,1340003.0,38.1405,38.1405,38.0414,38.0504,1340003.0
2021-05-14 14:00:00,42.26,42.39,42.24,42.36,1150447.0,38.0504,38.1675,38.0324,38.1405,1150447.0
2021-05-14 14:30:00,42.37,42.44,42.32,42.35,1576161.0,38.1495,38.2125,38.1044,38.1315,1576161.0
2021-05-14 15:00:00,42.36,42.44,42.32,42.38,1472966.0,38.1405,38.2125,38.1044,38.1585,1472966.0
2021-05-14 15:30:00,42.38,42.48,42.32,42.35,4778107.0,38.1585,38.2485,38.1044,38.1315,4778107.0
2021-05-17 09:30:00,42.19,42.55,42.16,42.3,4098030.0,37.9874,38.3115,37.9604,38.0864,4098030.0
2021-05-17 10:00:00,42.3,42.49,42.19,42.32,2672192.0,38.0864,38.2575,37.9874,38.1044,2672192.0
2021-05-17 10:30:00,42.32,42.64,42.28,42.46,2524189.0,38.1044,38.3926,38.0684,38.2305,2524189.0
2021-05-17 11:00:00,42.45,42.48,42.28,42.43,2086981.0,38.2215,38.2485,38.0684,38.2035,2086981.0
2021-05-17 11:30:00,42.43,42.59,42.4,42.53,1371592.0,38.2035,38.3476,38.1765,38.2935,1371592.0
2021-05-17 12:00:00,42.52,42.73,42.49,42.72,1742822.0,38.2845,38.4736,38.2575,38.4646,1742822.0
2021-05-17 12:30:00,42.72,42.77,42.68,42.72,1361280.0,38.4646,38.5096,38.4286,38.4646,1361280.0
2021-05-17 13:00:00,42.71,42.77,42.61,42.69,1461855.0,38.4556,38.5096,38.3656,38.4376,1461855.0
2021-05-17 13:30:00,42.69,42.74,42.61,42.71,1425997.0,38.4376,38.4826,38.3656,38.4556,1425997.0
2021-05-17 14:00:00,42.71,42.81,42.68,42.76,1812424.0,38.4556,38.5456,38.4286,38.5006,1812424.0
2021-05-17 14:30:00,42.77,42.8,42.71,42.79,1064851.0,38.5096,38.5366,38.4556,38.5276,1064851.0
2021-05-17 15:00:00,42.79,42.85,42.72,42.75,2229756.0,38.5276,38.5817,38.4646,38.4916,2229756.0
2021-05-17 15:30:00,42.75,42.79,42.65,42.75,3805101.0,38.4916,38.5276,38.4016,38.4916,3805101.0
2021-05-18 09:30:00,42.7,42.95,42.56,42.8,4492898.0,38.4466,38.6717,38.3205,38.5366,4492898.0
2021-05-18 10:00:00,42.8,42.83,42.59,42.74,3757624.0,38.5366,38.5636,38.3476,38.4826,3757624.0
2021-05-18 10:30:00,42.73,42.83,42.7,42.77,2445675.0,38.4736,38.5636,38.4466,38.5096,2445675.0
2021-05-18 11:00:00,42.77,42.78,42.58,42.59,2340120.0,38.5096,38.5186,38.3385,38.3476,2340120.0
2021-05-18 11:30:00,42.58,42.69,42.55,42.62,1481484.0,38.3385,38.4376,38.3115,38.3746,1481484.0
2021-05-18 12:00:00,42.62,42.62,42.54,42.6,1361173.0,38.3746,38.3746,38.3025,38.3566,1361173.0
2021-05-18 12:30:00,42.6,42.61,42.55,42.55,1213685.0,38.3566,38.3656,38.3115,38.3115,1213685.0
2021-05-18 13:00:00,42.55,42.61,42.51,42.56,1393154.0,38.3115,38.3656,38.2755,38.3205,1393154.0
2021-05-18 13:30:00,42.56,42.61,42.52,42.57,1183992.0,38.3205,38.3656,38.2845,38.3295,1183992.0
2021-05-18 14:00:00,42.57,42.57,42.46,42.49,1570594.0,38.3295,38.3295,38.2305,38.2575,1570594.0
2021-05-18 14:30:00,42.48,42.52,42.35,42.5,1845840.0,38.2485,38.2845,38.1315,38.2665,1845840.0
2021-05-18 15:00:00,42.49,42.55,42.41,42.42,2368262.0,38.2575,38.3115,38.1855,38.1945,2368262.0
2021-05-18 15:30:00,42.42,42.48,42.14,42.17,5525530.0,38.1945,38.2485,37.9424,37.9694,5525530.0
2021-05-19 09:30:00,41.65,41.89,41.49,41.63,6193562.0,37.5012,37.7173,37.3571,37.4832,6193562.0
2021-05-19 10:00:00,41.63,41.67,41.31,41.61,4479062.0,37.4832,37.5192,37.1951,37.4652,4479062.0
2021-05-19 10:30:00,41.6,41.63,41.33,41.61,2943075.0,37.4562,37.4832,37.2131,37.4652,2943075.0
2021-05-19 11:00:00,41.61,41.75,41.5,41.73,2365807.0,37.4652,37.5912,37.3661,37.5732,2365807.0
2021-05-19 11:30:00,41.73,41.76,41.58,41.74,1629086.0,37.5732,37.6002,37.4382,37.5822,1629086.0
2021-05-19 12:00:00,41.73,41.81,41.65,41.75,1270343.0,37.5732,37.6453,37.5012,37.5912,1270343.0
2021-05-19 12:30:00,41.75,41.85,41.71,41.82,1071237.0,37.5912,37.6813,37.5552,37.6543,1071237.0
2021-05-19 13:00:00,41.82,41.99,41.8,41.83,1517085.0,37.6543,37.8073,37.6362,37.6633,1517085.0
2021-05-19 13:30:00,41.83,41.87,41.77,41.82,1160375.0,37.6633,37.6993,37.6092,37.6543,1160375.0
2021-05-19 14:00:00,41.81,41.88,41.6,41.79,3183348.0,37.6453,37.7083,37.4562,37.6272,3183348.0
2021-05-19 14:30:00,41.79,41.85,41.57,41.59,2220134.0,37.6272,37.6813,37.4292,37.4472,2220134.0
2021-05-19 15:00:00,41.58,41.92,41.55,41.9,1856009.0,37.4382,37.7443,37.4111,37.7263,1856009.0
2021-05-19 15:30:00,41.9,42.0,41.74,41.96,3839980.0,37.7263,37.8163,37.5822,37.7803,3839980.0
2021-05-20 09:30:00,41.9,42.05,41.46,41.84,5175349.0,37.7263,37.8613,37.3301,37.6723,5175349.0
2021-05-20 10:00:00,41.84,41.89,41.63,41.81,2806889.0,37.6723,37.7173,37.4832,37.6453,2806889.0
2021-05-20 10:30:00,41.81,41.95,41.74,41.89,1543456.0,37.6453,37.7713,37.5822,37.7173,1543456.0
2021-05-20 11:00:00,41.89,41.95,41.85,41.87,1934202.0,37.7173,37.7713,37.6813,37.6993,1934202.0
2021-05-20 11:30:00,41.87,42.04,41.86,42.0,1929830.0,37.6993,37.8523,37.6903,37.8163,1929830.0
2021-05-20 12:00:00,42.0,42.01,41.83,41.84,2457913.0,37.8163,37.8253,37.6633,37.6723,2457913.0
2021-05-20 12:30:00,41.84,41.87,41.66,41.78,2017887.0,37.6723,37.6993,37.5102,37.6182,2017887.0
2021-05-20 13:00:00,41.78,41.86,41.74,41.84,1330960.0,37.6182,37.6903,37.5822,37.6723,1330960.0
2021-05-20 13:30:00,41.84,41.88,41.74,41.83,1671482.0,37.6723,37.7083,37.5822,37.6633,1671482.0
2021-05-20 14:00:00,41.82,41.94,41.8,41.91,1709775.0,37.6543,37.7623,37.6362,37.7353,1709775.0
2021-05-20 14:30:00,41.91,41.93,41.85,41.86,1641513.0,37.7353,37.7533,37.6813,37.6903,1641513.0
2021-05-20 15:00:00,41.86,42.13,41.83,42.1,2022163.0,37.6903,37.9334,37.6633,37.9064,2022163.0
2021-05-20 15:30:00,42.11,42.11,41.78,41.88,4860615.0,37.9154,37.9154,37.6182,37.7083,4860615.0
2021-05-21 09:30:00,42.02,42.47,41.89,42.36,5338371.0,37.8343,38.2395,37.7173,38.1405,5338371.0
2021-05-21 10:00:00,42.37,42.37,42.15,42.23,2976468.0,38.1495,38.1495,37.9514,38.0234,2976468.0
2021-05-21 10:30:00,42.23,42.5,42.22,42.5,3281900.0,38.0234,38.2665,38.0144,38.2665,3281900.0
2021-05-21 11:00:00,42.49,42.6,42.37,42.38,2728826.0,38.2575,38.3566,38.1495,38.1585,2728826.0
2021-05-21 11:30:00,42.39,42.52,42.36,42.48,1526768.0,38.1675,38.2845,38.1405,38.2485,1526768.0
2021-05-21 12:00:00,42.48,42.49,42.34,42.39,1649832.0,38.2485,38.2575,38.1225,38.1675,1649832.0
2021-05-21 12:30:00,42.39,42.43,42.22,42.23,1135997.0,38.1675,38.2035,38.0144,38.0234,1135997.0
2021-05-21 13:00:00,42.23,42.37,42.21,42.35,1705629.0,38.0234,38.1495,38.0054,38.1315,1705629.0
2021-05-21 13:30:00,42.35,42.42,42.29,42.37,1718670.0,38.1315,38.1945,38.0774,38.1495,1718670.0
2021-05-21 14:00:00,42.37,42.5,42.35,42.46,2101365.0,38.1495,38.2665,38.1315,38.2305,2101365.0
2021-05-21 14:30:00,42.46,42.55,42.41,42.55,1517823.0,38.2305,38.3115,38.1855,38.3115,1517823.0
2021-05-21 15:00:00,42.55,42.56,42.46,42.54,1798968.0,38.3115,38.3205,38.2305,38.3025,1798968.0
2021-05-21 15:30:00,42.54,42.54,42.34,42.41,5577308.0,38.3025,38.3025,38.1225,38.1855,5577308.0
2021-05-24 09:30:00,42.58,42.6,42.25,42.56,4130274.0,38.3385,38.3566,38.0414,38.3205,4130274.0
2021-05-24 10:00:00,42.56,42.58,42.33,42.51,2598308.0,38.3205,38.3385,38.1135,38.2755,2598308.0
2021-05-24 10:30:00,42.52,42.58,42.45,42.5,1813787.0,38.2845,38.3385,38.2215,38.2665,1813787.0
2021-05-24 11:00:00,42.5,42.57,42.44,42.55,2035623.0,38.2665,38.3295,38.2125,38.3115,2035623.0
2021-05-24 11:30:00,42.54,42.58,42.47,42.47,1228245.0,38.3025,38.3385,38.2395,38.2395,1228245.0
2021-05-24 12:00:00,42.47,42.52,42.44,42.47,1396573.0,38.2395,38.2845,38.2125,38.2395,1396573.0
2021-05-24 12:30:00,42.47,42.63,42.46,42.59,1328745.0,38.2395,38.3836,38.2305,38.3476,1328745.0
2021-05-24 13:00:00,42.59,42.68,42.58,42.67,1347849.0,38.3476,38.4286,38.3385,38.4196,1347849.0
2021-05-24 13:30:00,42.67,42.7,42.63,42.65,1077785.0,38.4196,38.4466,38.3836,38.4016,1077785.0
2021-05-24 14:00:00,42.66,42.7,42.63,42.68,955783.0,38.4106,38.4466,38.3836,38.4286,955783.0
2021-05-24 14:30:00,42.67,42.72,42.65,42.71,1388290.0,38.4196,38.4646,38.4016,38.4556,1388290.0
2021-05-24 15:00:00,42.72,42.75,42.68,42.72,1431305.0,38.4646,38.4916,38.4286,38.4646,1431305.0
2021-05-24 15:30:00,42.72,42.78,42.62,42.63,4389299.0,38.4646,38.5186,38.3746,38.3836,4389299.0
2021-05-25 09:30:00,42.69,43.26,42.64,42.85,5890440.0,38.4376,38.9508,38.3926,38.5817,5890440.0
2021-05-25 10:00:00,42.86,42.93,42.73,42.79,2366993.0,38.5907,38.6537,38.4736,38.5276,2366993.0
2021-05-25 10:30:00,42.8,42.82,42.7,42.72,1705956.0,38.5366,38.5546,38.4466,38.4646,1705956.0
2021-05-25 11:00:00,42.73,42.73,42.48,42.48,2236162.0,38.4736,38.4736,38.2485,38.2485,2236162.0
2021-05-25 11:30:00,42.5,42.52,42.38,42.52,2282341.0,38.2665,38.2845,38.1585,38.2845,2282341.0
2021-05-25 12:00:00,42.52,42.68,42.49,42.65,1444515.0,38.2845,38.4286,38.2575,38.4016,1444515.0
2021-05-25 12:30:00,42.65,42.66,42.57,42.6,855595.0,38.4016,38.4106,38.3295,38.3566,855595.0
2021-05-25 13:00:00,42.61,42.67,42.51,42.61,2021232.0,38.3656,38.4196,38.2755,38.3656,2021232.0
2021-05-25 13:30:00,42.61,42.62,42.46,42.49,1636869.0,38.3656,38.3746,38.2305,38.2575,1636869.0
2021-05-25 14:00:00,42.48,42.49,42.35,42.41,2161043.0,38.2485,38.2575,38.1315,38.1855,2161043.0
2021-05-25 14:30:00,42.4,42.43,42.27,42.28,2095203.0,38.1765,38.2035,38.0594,38.0684,2095203.0
2021-05-25 15:00:00,42.27,42.28,42.1,42.14,4108965.0,38.0594,38.0684,37.9064,37.9424,4108965.0
2021-05-25 15:30:00,42.14,42.15,41.93,42.03,6307433.0,37.9424,37.9514,37.7533,37.8433,6307433.0
2021-05-26 09:30:00,42.02,42.11,41.66,41.81,6619408.0,37.8343,37.9154,37.5102,37.6453,6619408.0
2021-05-26 10:00:00,41.81,42.08,41.79,41.96,3196451.0,37.6453,37.8884,37.6272,37.7803,3196451.0
2021-05-26 10:30:00,41.96,42.1,41.93,42.05,2628500.0,37.7803,37.9064,37.7533,37.8613,2628500.0
2021-05-26 11:00:00,42.05,42.16,41.94,42.03,2467407.0,37.8613,37.9604,37.7623,37.8433,2467407.0
2021-05-26 11:30:00,42.02,42.17,41.98,42.16,2176236.0,37.8343,37.9694,37.7983,37.9604,2176236.0
2021-05-26 12:00:00,42.16,42.18,42.09,42.14,1657714.0,37.9604,37.9784,37.8974,37.9424,1657714.0
2021-05-26 12:30:00,42.14,42.19,42.12,42.18,1433910.0,37.9424,37.9874,37.9244,37.9784,1433910.0
2021-05-26 13:00:00,42.18,42.25,42.08,42.23,1564301.0,37.9784,38.0414,37.8884,38.0234,1564301.0
2021-05-26 13:30:00,42.23,42.24,42.06,42.09,1456767.0,38.0234,38.0324,37.8703,37.8974,1456767.0
2021-05-26 14:00:00,42.09,42.19,42.08,42.18,1063296.0,37.8974,37.9874,37.8884,37.9784,1063296.0
2021-05-26 14:30:00,42.18,42.19,42.06,42.11,1229176.0,37.9784,37.9874,37.8703,37.9154,1229176.0
2021-05-26 15:00:00,42.1,42.15,42.07,42.12,1636767.0,37.9064,37.9514,37.8794,37.9244,1636767.0
2021-05-26 15:30:00,42.13,42.13,42.0,42.05,3506145.0,37.9334,37.9334,37.8163,37.8613,3506145.0
2021-05-27 09:30:00,42.48,42.85,42.48,42.67,6385424.0,38.2485,38.5817,38.2485,38.4196,6385424.0
2021-05-27 10:00:00,42.68,42.7,42.46,42.48,2162040.0,38.4286,38.4466,38.2305,38.2485,2162040.0
2021-05-27 10:30:00,42.48,42.49,42.21,42.29,2729222.0,38.2485,38.2575,38.0054,38.0774,2729222.0
2021-05-27 11:00:00,42.28,42.4,42.23,42.24,2288633.0,38.0684,38.1765,38.0234,38.0324,2288633.0
2021-05-27 11:30:00,42.24,42.38,42.16,42.3,2309194.0,38.0324,38.1585,37.9604,38.0864,2309194.0
2021-05-27 12:00:00,42.3,42.39,42.29,42.36,959793.0,38.0864,38.1675,38.0774,38.1405,959793.0
2021-05-27 12:30:00,42.36,42.36,42.2,42.21,1004891.0,38.1405,38.1405,37.9964,38.0054,1004891.0
2021-05-27 13:00:00,42.22,42.25,42.15,42.19,1217906.0,38.0144,38.0414,37.9514,37.9874,1217906.0
2021-05-27 13:30:00,42.19,42.21,42.11,42.2,1119098.0,37.9874,38.0054,37.9154,37.9964,1119098.0
2021-05-27 14:00:00,42.2,42.26,42.15,42.25,1261329.0,37.9964,38.0504,37.9514,38.0414,1261329.0
2021-05-27 14:30:00,42.24,42.32,42.19,42.32,1523864.0,38.0324,38.1044,37.9874,38.1044,1523864.0
2021-05-27 15:00:00,42.32,42.4,42.27,42.39,1511419.0,38.1044,38.1765,38.0594,38.1675,1511419.0
2021-05-27 15:30:00,42.39,42.64,42.37,42.53,6988057.0,38.1675,38.3926,38.1495,38.2935,6988057.0
2021-05-28 09:30:00,42.66,42.71,42.05,42.27,6993633.0,38.4106,38.4556,37.8613,38.0594,6993633.0
2021-05-28 10:00:00,42.27,42.33,42.05,42.13,3861877.0,38.0594,38.1135,37.8613,37.9334,3861877.0
2021-05-28 10:30:00,42.13,42.25,42.1,42.23,2651958.0,37.9334,38.0414,37.9064,38.0234,2651958.0
2021-05-28 11:00:00,42.23,42.34,42.22,42.32,1333072.0,38.0234,38.1225,38.0144,38.1044,1333072.0
2021-05-28 11:30:00,42.31,42.34,42.24,42.27,1093016.0,38.0954,38.1225,38.0324,38.0594,1093016.0
2021-05-28 12:00:00,42.27,42.36,42.24,42.29,1801173.0,38.0594,38.1405,38.0324,38.0774,1801173.0
2021-05-28 12:30:00,42.3,42.33,42.25,42.25,1209500.0,38.0864,38.1135,38.0414,38.0414,1209500.0
2021-05-28 13:00:00,42.26,42.33,42.22,42.33,1467957.0,38.0504,38.1135,38.0144,38.1135,1467957.0
2021-05-28 13:30:00,42.32,42.49,42.32,42.45,1545509.0,38.1044,38.2575,38.1044,38.2215,1545509.0
2021-05-28 14:00:00,42.45,42.5,42.4,42.41,1373874.0,38.2215,38.2665,38.1765,38.1855,1373874.0
2021-05-28 14:30:00,42.41,42.44,42.35,42.38,2137733.0,38.1855,38.2125,38.1315,38.1585,2137733.0
2021-05-28 15:00:00,42.38,42.46,42.37,42.44,1373112.0,38.1585,38.2305,38.1495,38.2125,1373112.0
2021-05-28 15:30:00,42.44,42.49,42.37,42.4,4680507.0,38.2125,38.2575,38.1495,38.1765,4680507.0
2021-06-01 09:30:00,42.95,43.15,42.8,43.0,8845271.0,38.6717,38.8518,38.5366,38.7167,8845271.0
2021-06-01 10:00:00,43.0,43.14,42.97,43.1,4820685.0,38.7167,38.8428,38.6897,38.8068,4820685.0
2021-06-01 10:30:00,43.1,43.28,43.09,43.16,4152750.0,38.8068,38.9688,38.7977,38.8608,4152750.0
2021-06-01 11:00:00,43.16,43.22,43.09,43.12,2264732.0,38.8608,38.9148,38.7977,38.8248,2264732.0
2021-06-01 11:30:00,43.12,43.14,43.04,43.04,1613041.0,38.8248,38.8428,38.7527,38.7527,1613041.0
2021-06-01 12:00:00,43.05,43.05,42.93,42.97,1424712.0,38.7617,38.7617,38.6537,38.6897,1424712.0
2021-06-01 12:30:00,42.97,42.98,42.87,42.89,873980.0,38.6897,38.6987,38.5997,38.6177,873980.0
2021-06-01 13:00:00,42.89,42.9,42.82,42.84,1294567.0,38.6177,38.6267,38.5546,38.5727,1294567.0
2021-06-01 13:30:00,42.83,42.89,42.76,42.79,1165021.0,38.5636,38.6177,38.5006,38.5276,1165021.0
2021-06-01 14:00:00,42.78,42.88,42.77,42.86,1199211.0,38.5186,38.6087,38.5096,38.5907,1199211.0
2021-06-01 14:30:00,42.86,42.92,42.83,42.86,1600919.0,38.5907,38.6447,38.5636,38.5907,1600919.0
2021-06-01 15:00:00,42.86,42.88,42.82,42.86,1245334.0,38.5907,38.6087,38.5546,38.5907,1245334.0
2021-06-01 15:30:00,42.86,42.94,42.81,42.92,4508217.0,38.5907,38.6627,38.5456,38.6447,4508217.0
2021-06-02 09:30:00,43.1,43.1,42.6,42.87,5806945.0,38.8068,38.8068,38.3566,38.5997,5806945.0
2021-06-02 10:00:00,42.87,42.98,42.82,42.95,1964718.0,38.5997,38.6987,38.5546,38.6717,1964718.0
2021-06-02 10:30:00,42.96,43.16,42.93,43.08,2966017.0,38.6807,38.8608,38.6537,38.7887,2966017.0
2021-06-02 11:00:00,43.08,43.17,43.03,43.09,2318122.0,38.7887,38.8698,38.7437,38.7977,2318122.0
2021-06-02 11:30:00,43.09,43.11,43.0,43.02,1168085.0,38.7977,38.8158,38.7167,38.7347,1168085.0
2021-06-02 12:00:00,43.02,43.03,42.93,42.93,1108806.0,38.7347,38.7437,38.6537,38.6537,1108806.0
2021-06-02 12:30:00,42.93,42.94,42.84,42.93,1353552.0,38.6537,38.6627,38.5727,38.6537,1353552.0
2021-06-02 13:00:00,42.93,42.95,42.85,42.87,1061040.0,38.6537,38.6717,38.5817,38.5997,1061040.0
2021-06-02 13:30:00,42.86,42.92,42.83,42.89,1065765.0,38.5907,38.6447,38.5636,38.6177,1065765.0
2021-06-02 14:00:00,42.9,43.03,42.89,42.99,1120526.0,38.6267,38.7437,38.6177,38.7077,1120526.0
2021-06-02 14:30:00,43.0,43.07,42.99,43.07,868635.0,38.7167,38.7797,38.7077,38.7797,868635.0
2021-06-02 15:00:00,43.07,43.1,43.03,43.04,1205351.0,38.7797,38.8068,38.7437,38.7527,1205351.0
2021-06-02 15:30:00,43.04,43.04,42.9,42.94,4165572.0,38.7527,38.7527,38.6267,38.6627,4165572.0
2021-06-03 09:30:00,42.77,43.43,42.68,43.38,8945442.0,38.6699,39.2666,38.5885,39.2214,8945442.0
2021-06-03 10:00:00,43.39,43.41,43.17,43.33,3415428.0,39.2305,39.2485,39.0315,39.1762,3415428.0
2021-06-03 10:30:00,43.33,43.45,43.2,43.43,3811365.0,39.1762,39.2847,39.0587,39.2666,3811365.0
2021-06-03 11:00:00,43.43,43.43,43.3,43.38,2695324.0,39.2666,39.2666,39.1491,39.2214,2695324.0
2021-06-03 11:30:00,43.38,43.44,43.34,43.37,1394455.0,39.2214,39.2757,39.1853,39.2124,1394455.0
2021-06-03 12:00:00,43.38,43.42,43.34,43.39,1237229.0,39.2214,39.2576,39.1853,39.2305,1237229.0
2021-06-03 12:30:00,43.38,43.49,43.35,43.37,5931782.0,39.2214,39.3209,39.1943,39.2124,5931782.0
2021-06-03 13:00:00,43.37,43.41,43.27,43.4,1651479.0,39.2124,39.2485,39.122,39.2395,1651479.0
2021-06-03 13:30:00,43.39,43.41,43.3,43.3,1220765.0,39.2305,39.2485,39.1491,39.1491,1220765.0
2021-06-03 14:00:00,43.3,43.33,43.2,43.23,1465714.0,39.1491,39.1762,39.0587,39.0858,1465714.0
2021-06-03 14:30:00,43.23,43.23,43.12,43.18,1518256.0,39.0858,39.0858,38.9863,39.0406,1518256.0
2021-06-03 15:00:00,43.18,43.27,43.15,43.25,1741279.0,39.0406,39.122,39.0135,39.1039,1741279.0
2021-06-03 15:30:00,43.25,43.33,43.2,43.25,3708684.0,39.1039,39.1762,39.0587,39.1039,3708684.0
2021-06-04 09:30:00,43.19,43.39,43.01,43.11,5692260.0,39.0496,39.2305,38.8869,38.9773,5692260.0
2021-06-04 10:00:00,43.11,43.16,42.99,43.09,3428770.0,38.9773,39.0225,38.8688,38.9592,3428770.0
2021-06-04 10:30:00,43.08,43.16,42.95,43.12,3638104.0,38.9502,39.0225,38.8326,38.9863,3638104.0
2021-06-04 11:00:00,43.13,43.14,42.94,42.97,1660840.0,38.9954,39.0044,38.8236,38.8507,1660840.0
2021-06-04 11:30:00,42.97,42.99,42.83,42.88,2038278.0,38.8507,38.8688,38.7241,38.7693,2038278.0
2021-06-04 12:00:00,42.87,43.02,42.87,43.01,1277360.0,38.7603,38.8959,38.7603,38.8869,1277360.0
2021-06-04 12:30:00,43.01,43.13,42.99,43.13,1274377.0,38.8869,38.9954,38.8688,38.9954,1274377.0
2021-06-04 13:00:00,43.13,43.2,43.11,43.13,1320436.0,38.9954,39.0587,38.9773,38.9954,1320436.0
2021-06-04 13:30:00,43.14,43.18,43.11,43.14,1153076.0,39.0044,39.0406,38.9773,39.0044,1153076.0
2021-06-04 14:00:00,43.14,43.2,43.12,43.2,1327197.0,39.0044,39.0587,38.9863,39.0587,1327197.0
2021-06-04 14:30:00,43.2,43.23,43.17,43.22,1203897.0,39.0587,39.0858,39.0315,39.0768,1203897.0
2021-06-04 15:00:00,43.21,43.29,43.18,43.27,1412519.0,39.0677,39.14,39.0406,39.122,1412519.0
2021-06-04 15:30:00,43.27,43.33,43.23,43.26,3495565.0,39.122,39.1762,39.0858,39.1129,3495565.0
2021-06-07 09:30:00,43.27,43.39,43.18,43.23,3646613.0,39.122,39.2305,39.0406,39.0858,3646613.0
2021-06-07 10:00:00,43.23,43.23,43.08,43.15,1840550.0,39.0858,39.0858,38.9502,39.0135,1840550.0
2021-06-07 10:30:00,43.14,43.17,43.1,43.13,1715608.0,39.0044,39.0315,38.9683,38.9954,1715608.0
2021-06-07 11:00:00,43.13,43.18,43.06,43.12,1492827.0,38.9954,39.0406,38.9321,38.9863,1492827.0
2021-06-07 11:30:00,43.12,43.16,43.06,43.15,1243240.0,38.9863,39.0225,38.9321,39.0135,1243240.0
2021-06-07 12:00:00,43.15,43.21,43.14,43.18,1176997.0,39.0135,39.0677,39.0044,39.0406,1176997.0
2021-06-07 12:30:00,43.18,43.24,43.16,43.21,834302.0,39.0406,39.0948,39.0225,39.0677,834302.0
2021-06-07 13:00:00,43.21,43.23,43.14,43.18,1130061.0,39.0677,39.0858,39.0044,39.0406,1130061.0
2021-06-07 13:30:00,43.19,43.2,43.14,43.16,962436.0,39.0496,39.0587,39.0044,39.0225,962436.0
2021-06-07 14:00:00,43.16,43.17,43.07,43.09,1052614.0,39.0225,39.0315,38.9411,38.9592,1052614.0
2021-06-07 14:30:00,43.09,43.14,43.06,43.12,1055404.0,38.9592,39.0044,38.9321,38.9863,1055404.0
2021-06-07 15:00:00,43.12,43.14,43.06,43.13,1426353.0,38.9863,39.0044,38.9321,38.9954,1426353.0
2021-06-07 15:30:00,43.13,43.17,43.07,43.12,3217757.0,38.9954,39.0315,38.9411,38.9863,3217757.0
2021-06-08 09:30:00,42.8,42.95,42.42,42.67,6519329.0,38.697,38.8326,38.3534,38.5795,6519329.0
2021-06-08 10:00:00,42.67,43.01,42.67,43.01,3384767.0,38.5795,38.8869,38.5795,38.8869,3384767.0
2021-06-08 10:30:00,43.01,43.1,42.97,43.04,2387978.0,38.8869,38.9683,38.8507,38.914,2387978.0
2021-06-08 11:00:00,43.04,43.07,42.89,43.0,3157768.0,38.914,38.9411,38.7784,38.8778,3157768.0
2021-06-08 11:30:00,42.99,43.18,42.98,43.18,3314737.0,38.8688,39.0406,38.8598,39.0406,3314737.0
2021-06-08 12:00:00,43.18,43.24,43.12,43.19,2050712.0,39.0406,39.0948,38.9863,39.0496,2050712.0
2021-06-08 12:30:00,43.19,43.21,43.09,43.12,1184790.0,39.0496,39.0677,38.9592,38.9863,1184790.0
2021-06-08 13:00:00,43.12,43.2,43.11,43.11,1340973.0,38.9863,39.0587,38.9773,38.9773,1340973.0
2021-06-08 13:30:00,43.11,43.14,43.04,43.07,1181903.0,38.9773,39.0044,38.914,38.9411,1181903.0
2021-06-08 14:00:00,43.07,43.08,42.99,43.04,2604838.0,38.9411,38.9502,38.8688,38.914,2604838.0
2021-06-08 14:30:00,43.03,43.04,42.94,42.95,2026855.0,38.905,38.914,38.8236,38.8326,2026855.0
2021-06-08 15:00:00,42.95,43.03,42.94,42.99,1387942.0,38.8326,38.905,38.8236,38.8688,1387942.0
2021-06-08 15:30:00,42.99,43.04,42.86,42.88,4638904.0,38.8688,38.914,38.7513,38.7693,4638904.0
2021-06-09 09:30:00,42.47,42.61,42.11,42.19,8114911.0,38.3987,38.5252,38.0732,38.1455,8114911.0
2021-06-09 10:00:00,42.19,42.6,42.19,42.55,3964201.0,38.1455,38.5162,38.1455,38.471,3964201.0
2021-06-09 10:30:00,42.55,42.7,42.48,42.66,2712949.0,38.471,38.6066,38.4077,38.5704,2712949.0
2021-06-09 11:00:00,42.66,42.73,42.62,42.65,1624065.0,38.5704,38.6337,38.5343,38.5614,1624065.0
2021-06-09 11:30:00,42.65,42.7,42.57,42.69,2102760.0,38.5614,38.6066,38.4891,38.5976,2102760.0
2021-06-09 12:00:00,42.69,42.69,42.45,42.5,2544673.0,38.5976,38.5976,38.3806,38.4258,2544673.0
2021-06-09 12:30:00,42.49,42.5,42.39,42.41,2217127.0,38.4167,38.4258,38.3263,38.3444,2217127.0
2021-06-09 13:00:00,42.4,42.45,42.38,42.4,1989417.0,38.3354,38.3806,38.3173,38.3354,1989417.0
2021-06-09 13:30:00,42.41,42.44,42.38,42.41,1257945.0,38.3444,38.3715,38.3173,38.3444,1257945.0
2021-06-09 14:00:00,42.41,42.51,42.39,42.51,1810235.0,38.3444,38.4348,38.3263,38.4348,1810235.0
2021-06-09 14:30:00,42.5,42.51,42.38,42.46,1847448.0,38.4258,38.4348,38.3173,38.3896,1847448.0
2021-06-09 15:00:00,42.45,42.47,42.34,42.35,2277215.0,38.3806,38.3987,38.2811,38.2902,2277215.0
2021-06-09 15:30:00,42.34,42.4,42.29,42.31,4275242.0,38.2811,38.3354,38.2359,38.254,4275242.0
2021-06-10 09:30:00,42.76,42.96,42.32,42.35,5705020.0,38.6609,38.8417,38.263,38.2902,5705020.0
2021-06-10 10:00:00,42.35,42.44,42.14,42.18,3291010.0,38.2902,38.3715,38.1003,38.1365,3291010.0
2021-06-10 10:30:00,42.18,42.21,42.02,42.12,3168287.0,38.1365,38.1636,37.9918,38.0822,3168287.0
2021-06-10 11:00:00,42.11,42.18,42.08,42.09,1874915.0,38.0732,38.1365,38.046,38.0551,1874915.0
2021-06-10 11:30:00,42.1,42.12,42.01,42.07,1405749.0,38.0641,38.0822,37.9828,38.037,1405749.0
2021-06-10 12:00:00,42.07,42.11,41.95,42.0,1891627.0,38.037,38.0732,37.9285,37.9737,1891627.0
2021-06-10 12:30:00,42.0,42.02,41.92,41.96,2010060.0,37.9737,37.9918,37.9014,37.9375,2010060.0
2021-06-10 13:00:00,41.96,42.02,41.92,41.94,1558607.0,37.9375,37.9918,37.9014,37.9195,1558607.0
2021-06-10 13:30:00,41.94,41.98,41.91,41.92,1419619.0,37.9195,37.9556,37.8923,37.9014,1419619.0
2021-06-10 14:00:00,41.93,41.99,41.89,41.9,1367176.0,37.9104,37.9647,37.8743,37.8833,1367176.0
2021-06-10 14:30:00,41.9,41.96,41.86,41.92,1797001.0,37.8833,37.9375,37.8471,37.9014,1797001.0
2021-06-10 15:00:00,41.92,41.93,41.75,41.75,2044443.0,37.9014,37.9104,37.7477,37.7477,2044443.0
2021-06-10 15:30:00,41.76,41.83,41.61,41.69,5569063.0,37.7567,37.82,37.6211,37.6934,5569063.0
2021-06-11 09:30:00,41.81,41.89,41.56,41.59,4174541.0,37.8019,37.8743,37.5759,37.603,4174541.0
2021-06-11 10:00:00,41.6,41.73,41.51,41.55,2300793.0,37.6121,37.7296,37.5307,37.5668,2300793.0
2021-06-11 10:30:00,41.55,41.8,41.52,41.69,2347671.0,37.5668,37.7929,37.5397,37.6934,2347671.0
2021-06-11 11:00:00,41.69,41.78,41.6,41.66,1710202.0,37.6934,37.7748,37.6121,37.6663,1710202.0
2021-06-11 11:30:00,41.66,41.81,41.65,41.78,1192299.0,37.6663,37.8019,37.6573,37.7748,1192299.0
2021-06-11 12:00:00,41.77,41.8,41.61,41.64,1198475.0,37.7658,37.7929,37.6211,37.6482,1198475.0
2021-06-11 12:30:00,41.64,41.73,41.62,41.72,1449743.0,37.6482,37.7296,37.6301,37.7206,1449743.0
2021-06-11 13:00:00,41.72,41.8,41.7,41.74,1387619.0,37.7206,37.7929,37.7025,37.7386,1387619.0
2021-06-11 13:30:00,41.74,41.77,41.71,41.73,1070586.0,37.7386,37.7658,37.7115,37.7296,1070586.0
2021-06-11 14:00:00,41.73,41.78,41.7,41.78,1056158.0,37.7296,37.7748,37.7025,37.7748,1056158.0
2021-06-11 14:30:00,41.77,41.82,41.74,41.8,1072786.0,37.7658,37.811,37.7386,37.7929,1072786.0
2021-06-11 15:00:00,41.79,41.84,41.75,41.77,1457788.0,37.7838,37.829,37.7477,37.7658,1457788.0
2021-06-11 15:30:00,41.77,41.86,41.7,41.85,5005691.0,37.7658,37.8471,37.7025,37.8381,5005691.0
2021-06-14 09:30:00,41.85,41.91,41.57,41.59,3940524.0,37.8381,37.8923,37.5849,37.603,3940524.0
2021-06-14 10:00:00,41.59,41.73,41.54,41.65,2029173.0,37.603,37.7296,37.5578,37.6573,2029173.0
2021-06-14 10:30:00,41.65,41.74,41.62,41.71,1815191.0,37.6573,37.7386,37.6301,37.7115,1815191.0
2021-06-14 11:00:00,41.71,41.75,41.34,41.38,4564863.0,37.7115,37.7477,37.377,37.4131,4564863.0
2021-06-14 11:30:00,41.39,41.47,41.26,41.36,2338068.0,37.4222,37.4945,37.3046,37.3951,2338068.0
2021-06-14 12:00:00,41.35,41.38,41.28,41.33,1556026.0,37.386,37.4131,37.3227,37.3679,1556026.0
2021-06-14 12:30:00,41.33,41.33,41.25,41.29,1051239.0,37.3679,37.3679,37.2956,37.3318,1051239.0
2021-06-14 13:00:00,41.29,41.35,41.25,41.32,1114797.0,37.3318,37.386,37.2956,37.3589,1114797.0
2021-06-14 13:30:00,41.32,41.34,41.18,41.2,1288922.0,37.3589,37.377,37.2323,37.2504,1288922.0
2021-06-14 14:00:00,41.2,41.23,41.09,41.11,1478650.0,37.2504,37.2775,37.1509,37.169,1478650.0
2021-06-14 14:30:00,41.1,41.22,41.06,41.14,1809741.0,37.16,37.2685,37.1238,37.1962,1809741.0
2021-06-14 15:00:00,41.13,41.22,41.13,41.16,1872712.0,37.1871,37.2685,37.1871,37.2142,1872712.0
2021-06-14 15:30:00,41.15,41.38,41.15,41.37,4357909.0,37.2052,37.4131,37.2052,37.4041,4357909.0
2021-06-15 09:30:00,41.28,41.39,41.09,41.25,4627573.0,37.3227,37.4222,37.1509,37.2956,4627573.0
2021-06-15 10:00:00,41.25,41.28,40.96,41.01,4890934.0,37.2956,37.3227,37.0334,37.0786,4890934.0
2021-06-15 10:30:00,41.01,41.1,40.95,40.97,2752136.0,37.0786,37.16,37.0244,37.0425,2752136.0
2021-06-15 11:00:00,40.97,41.07,40.9,41.05,2416320.0,37.0425,37.1329,36.9792,37.1148,2416320.0
2021-06-15 11:30:00,41.06,41.06,40.91,40.93,1369119.0,37.1238,37.1238,36.9882,37.0063,1369119.0
2021-06-15 12:00:00,40.94,41.09,40.93,41.08,1263029.0,37.0153,37.1509,37.0063,37.1419,1263029.0
2021-06-15 12:30:00,41.08,41.29,41.07,41.28,1616523.0,37.1419,37.3318,37.1329,37.3227,1616523.0
2021-06-15 13:00:00,41.27,41.34,41.24,41.29,1564068.0,37.3137,37.377,37.2866,37.3318,1564068.0
2021-06-15 13:30:00,41.28,41.47,41.28,41.44,1669286.0,37.3227,37.4945,37.3227,37.4674,1669286.0
2021-06-15 14:00:00,41.44,41.54,41.41,41.43,1803619.0,37.4674,37.5578,37.4403,37.4584,1803619.0
2021-06-15 14:30:00,41.44,41.56,41.38,41.52,1620370.0,37.4674,37.5759,37.4131,37.5397,1620370.0
2021-06-15 15:00:00,41.52,41.53,41.46,41.48,1649774.0,37.5397,37.5488,37.4855,37.5036,1649774.0
2021-06-15 15:30:00,41.49,41.49,41.29,41.4,4997661.0,37.5126,37.5126,37.3318,37.4312,4997661.0
2021-06-16 09:30:00,41.28,41.33,40.69,40.79,6739470.0,37.3227,37.3679,36.7893,36.8797,6739470.0
2021-06-16 10:00:00,40.79,40.89,40.67,40.86,3113666.0,36.8797,36.9701,36.7712,36.943,3113666.0
2021-06-16 10:30:00,40.87,41.04,40.85,40.87,4275043.0,36.952,37.1057,36.934,36.952,4275043.0
2021-06-16 11:00:00,40.87,40.98,40.79,40.95,2761544.0,36.952,37.0515,36.8797,37.0244,2761544.0
2021-06-16 11:30:00,40.96,41.12,40.94,41.07,2035623.0,37.0334,37.1781,37.0153,37.1329,2035623.0
2021-06-16 12:00:00,41.07,41.15,41.05,41.09,1616035.0,37.1329,37.2052,37.1148,37.1509,1616035.0
2021-06-16 12:30:00,41.1,41.1,40.84,40.89,1312010.0,37.16,37.16,36.9249,36.9701,1312010.0
2021-06-16 13:00:00,40.89,40.9,40.75,40.77,1846684.0,36.9701,36.9792,36.8435,36.8616,1846684.0
2021-06-16 13:30:00,40.77,40.89,40.71,40.86,2147155.0,36.8616,36.9701,36.8074,36.943,2147155.0
2021-06-16 14:00:00,40.86,41.99,40.76,41.86,11496453.0,36.943,37.9647,36.8526,37.8471,11496453.0
2021-06-16 14:30:00,41.86,41.96,41.58,41.68,7164210.0,37.8471,37.9375,37.594,37.6844,7164210.0
2021-06-16 15:00:00,41.68,41.93,41.6,41.75,3777072.0,37.6844,37.9104,37.6121,37.7477,3777072.0
2021-06-16 15:30:00,41.75,41.86,41.59,41.62,6467759.0,37.7477,37.8471,37.603,37.6301,6467759.0
2021-06-17 09:30:00,42.02,42.1,41.22,41.24,5960304.0,37.9918,38.0641,37.2685,37.2866,5960304.0
2021-06-17 10:00:00,41.25,41.27,40.87,40.96,6110851.0,37.2956,37.3137,36.952,37.0334,6110851.0
2021-06-17 10:30:00,40.96,41.08,40.7,40.72,5692410.0,37.0334,37.1419,36.7983,36.8164,5692410.0
2021-06-17 11:00:00,40.71,40.77,40.21,40.24,6504743.0,36.8074,36.8616,36.3553,36.3824,6504743.0
2021-06-17 11:30:00,40.23,40.39,39.84,39.86,7521408.0,36.3734,36.5181,36.0208,36.0389,7521408.0
2021-06-17 12:00:00,39.85,39.98,39.74,39.83,4866755.0,36.0298,36.1474,35.9304,36.0117,4866755.0
2021-06-17 12:30:00,39.83,40.01,39.78,39.97,4607715.0,36.0117,36.1745,35.9665,36.1383,4607715.0
2021-06-17 13:00:00,39.97,40.08,39.93,40.0,3032399.0,36.1383,36.2378,36.1021,36.1654,3032399.0
2021-06-17 13:30:00,39.99,40.05,39.92,40.0,2828917.0,36.1564,36.2106,36.0931,36.1654,2828917.0
2021-06-17 14:00:00,40.0,40.05,39.85,39.86,3175837.0,36.1654,36.2106,36.0298,36.0389,3175837.0
2021-06-17 14:30:00,39.86,39.93,39.82,39.89,3493278.0,36.0389,36.1021,36.0027,36.066,3493278.0
2021-06-17 15:00:00,39.89,39.94,39.73,39.79,4921596.0,36.066,36.1112,35.9213,35.9756,4921596.0
2021-06-17 15:30:00,39.79,39.88,39.72,39.8,9819417.0,35.9756,36.0569,35.9123,35.9846,9819417.0
2021-06-18 09:30:00,39.05,39.3,38.63,38.93,18829700.0,35.3065,35.5325,34.9268,35.198,18829700.0
2021-06-18 10:00:00,38.93,39.07,38.54,38.58,7008117.0,35.198,35.3246,34.8454,34.8816,7008117.0
2021-06-18 10:30:00,38.58,38.73,38.49,38.61,5140273.0,34.8816,35.0172,34.8002,34.9087,5140273.0
2021-06-18 11:00:00,38.61,38.98,38.56,38.84,3395213.0,34.9087,35.2432,34.8635,35.1166,3395213.0
2021-06-18 11:30:00,38.84,39.01,38.83,38.93,2549163.0,35.1166,35.2703,35.1076,35.198,2549163.0
2021-06-18 12:00:00,38.92,38.93,38.77,38.83,2001461.0,35.189,35.198,35.0534,35.1076,2001461.0
2021-06-18 12:30:00,38.82,38.85,38.65,38.69,1718549.0,35.0986,35.1257,34.9449,34.981,1718549.0
2021-06-18 13:00:00,38.68,38.79,38.66,38.73,1995267.0,34.972,35.0714,34.9539,35.0172,1995267.0
2021-06-18 13:30:00,38.73,38.77,38.6,38.66,2188997.0,35.0172,35.0534,34.8996,34.9539,2188997.0
2021-06-18 14:00:00,38.66,38.75,38.62,38.72,2244121.0,34.9539,35.0353,34.9177,35.0081,2244121.0
2021-06-18 14:30:00,38.73,38.73,38.52,38.55,2485090.0,35.0172,35.0172,34.8273,34.8544,2485090.0
2021-06-18 15:00:00,38.55,38.73,38.54,38.66,3106386.0,34.8544,35.0172,34.8454,34.9539,3106386.0
2021-06-18 15:30:00,38.65,38.94,38.61,38.77,12357275.0,34.9449,35.2071,34.9087,35.0534,12357275.0
2021-06-21 09:30:00,39.12,39.63,39.03,39.2,9124710.0,35.3698,35.8309,35.2884,35.4421,9124710.0
2021-06-21 10:00:00,39.21,39.6,39.2,39.57,5209503.0,35.4512,35.8038,35.4421,35.7767,5209503.0
2021-06-21 10:30:00,39.57,39.68,39.49,39.58,3108724.0,35.7767,35.8761,35.7043,35.7857,3108724.0
2021-06-21 11:00:00,39.58,39.59,39.3,39.41,2051430.0,35.7857,35.7947,35.5325,35.632,2051430.0
2021-06-21 11:30:00,39.41,39.58,39.4,39.52,1686198.0,35.632,35.7857,35.623,35.7315,1686198.0
2021-06-21 12:00:00,39.52,39.58,39.44,39.44,1449664.0,35.7315,35.7857,35.6591,35.6591,1449664.0
2021-06-21 12:30:00,39.45,39.45,39.3,39.38,1518499.0,35.6682,35.6682,35.5325,35.6049,1518499.0
2021-06-21 13:00:00,39.39,39.46,39.35,39.44,1057509.0,35.6139,35.6772,35.5777,35.6591,1057509.0
2021-06-21 13:30:00,39.44,39.64,39.43,39.57,1789349.0,35.6591,35.8399,35.6501,35.7767,1789349.0
2021-06-21 14:00:00,39.58,39.64,39.5,39.52,1823396.0,35.7857,35.8399,35.7134,35.7315,1823396.0
2021-06-21 14:30:00,39.52,39.58,39.5,39.56,1534643.0,35.7315,35.7857,35.7134,35.7676,1534643.0
2021-06-21 15:00:00,39.57,39.69,39.54,39.69,2092996.0,35.7767,35.8852,35.7495,35.8852,2092996.0
2021-06-21 15:30:00,39.68,39.78,39.64,39.75,6073212.0,35.8761,35.9665,35.8399,35.9394,6073212.0
2021-06-22 09:30:00,39.88,39.88,39.38,39.47,6358146.0,36.0569,36.0569,35.6049,35.6862,6358146.0
2021-06-22 10:00:00,39.47,39.59,39.28,39.52,3761665.0,35.6862,35.7947,35.5145,35.7315,3761665.0
2021-06-22 10:30:00,39.52,39.82,39.47,39.81,2257139.0,35.7315,36.0027,35.6862,35.9937,2257139.0
2021-06-22 11:00:00,39.82,39.93,39.74,39.8,2298704.0,36.0027,36.1021,35.9304,35.9846,2298704.0
2021-06-22 11:30:00,39.81,39.87,39.69,39.74,1351623.0,35.9937,36.0479,35.8852,35.9304,1351623.0
2021-06-22 12:00:00,39.75,39.86,39.74,39.76,1499162.0,35.9394,36.0389,35.9304,35.9484,1499162.0
2021-06-22 12:30:00,39.76,39.8,39.73,39.74,1156791.0,35.9484,35.9846,35.9213,35.9304,1156791.0
2021-06-22 13:00:00,39.74,39.85,39.73,39.85,1082501.0,35.9304,36.0298,35.9213,36.0298,1082501.0
2021-06-22 13:30:00,39.84,39.88,39.77,39.86,990157.0,36.0208,36.0569,35.9575,36.0389,990157.0
2021-06-22 14:00:00,39.86,40.03,39.82,40.02,1896181.0,36.0389,36.1926,36.0027,36.1835,1896181.0
2021-06-22 14:30:00,40.01,40.17,40.0,40.14,4354282.0,36.1745,36.3191,36.1654,36.292,4354282.0
2021-06-22 15:00:00,40.15,40.26,40.12,40.12,3066533.0,36.3011,36.4005,36.2739,36.2739,3066533.0
2021-06-22 15:30:00,40.13,40.17,39.96,39.96,4788547.0,36.283,36.3191,36.1293,36.1293,4788547.0
2021-06-23 09:30:00,40.16,40.36,40.1,40.13,4961539.0,36.3101,36.4909,36.2559,36.283,4961539.0
2021-06-23 10:00:00,40.13,40.23,40.07,40.12,2023102.0,36.283,36.3734,36.2287,36.2739,2023102.0
2021-06-23 10:30:00,40.13,40.35,40.07,40.34,1975314.0,36.283,36.4819,36.2287,36.4728,1975314.0
2021-06-23 11:00:00,40.34,40.39,40.21,40.25,1804939.0,36.4728,36.5181,36.3553,36.3915,1804939.0
2021-06-23 11:30:00,40.25,40.25,40.14,40.21,1172691.0,36.3915,36.3915,36.292,36.3553,1172691.0
2021-06-23 12:00:00,40.21,40.28,40.17,40.26,1285517.0,36.3553,36.4186,36.3191,36.4005,1285517.0
2021-06-23 12:30:00,40.26,40.3,40.19,40.22,2297033.0,36.4005,36.4367,36.3372,36.3643,2297033.0
2021-06-23 13:00:00,40.22,40.34,40.21,40.29,2024592.0,36.3643,36.4728,36.3553,36.4276,2024592.0
2021-06-23 13:30:00,40.28,40.35,40.25,40.3,1435004.0,36.4186,36.4819,36.3915,36.4367,1435004.0
2021-06-23 14:00:00,40.3,40.4,40.27,40.34,1464300.0,36.4367,36.5271,36.4096,36.4728,1464300.0
2021-06-23 14:30:00,40.33,40.34,40.25,40.3,1209716.0,36.4638,36.4728,36.3915,36.4367,1209716.0
2021-06-23 15:00:00,40.3,40.42,40.29,40.39,1262798.0,36.4367,36.5452,36.4276,36.5181,1262798.0
2021-06-23 15:30:00,40.39,40.39,40.18,40.19,3601556.0,36.5181,36.5181,36.3282,36.3372,3601556.0
2021-06-24 09:30:00,40.44,40.47,40.18,40.29,4729992.0,36.5633,36.5904,36.3282,36.4276,4729992.0
2021-06-24 10:00:00,40.29,40.59,40.27,40.52,2737158.0,36.4276,36.6989,36.4096,36.6356,2737158.0
2021-06-24 10:30:00,40.52,40.56,40.48,40.55,2245042.0,36.6356,36.6718,36.5994,36.6627,2245042.0
2021-06-24 11:00:00,40.55,40.7,40.54,40.63,1997275.0,36.6627,36.7983,36.6537,36.735,1997275.0
2021-06-24 11:30:00,40.64,40.66,40.58,40.58,1181739.0,36.7441,36.7622,36.6898,36.6898,1181739.0
2021-06-24 12:00:00,40.59,40.62,40.5,40.58,1299940.0,36.6989,36.726,36.6175,36.6898,1299940.0
2021-06-24 12:30:00,40.58,40.7,40.56,40.69,1711687.0,36.6898,36.7983,36.6718,36.7893,1711687.0
2021-06-24 13:00:00,40.69,40.8,40.67,40.7,1650825.0,36.7893,36.8887,36.7712,36.7983,1650825.0
2021-06-24 13:30:00,40.71,40.82,40.7,40.79,1501024.0,36.8074,36.9068,36.7983,36.8797,1501024.0
2021-06-24 14:00:00,40.79,40.85,40.77,40.8,1365662.0,36.8797,36.934,36.8616,36.8887,1365662.0
2021-06-24 14:30:00,40.81,40.88,40.8,40.84,1582199.0,36.8978,36.9611,36.8887,36.9249,1582199.0
2021-06-24 15:00:00,40.84,40.98,40.83,40.95,2180303.0,36.9249,37.0515,36.9159,37.0244,2180303.0
2021-06-24 15:30:00,40.95,41.01,40.8,40.83,6090623.0,37.0244,37.0786,36.8887,36.9159,6090623.0
2021-06-25 09:30:00,41.19,41.46,40.84,41.45,8188214.0,37.2414,37.4855,36.9249,37.4764,8188214.0
2021-06-25 10:00:00,41.45,41.65,41.33,41.38,5249878.0,37.4764,37.6573,37.3679,37.4131,5249878.0
2021-06-25 10:30:00,41.39,41.44,41.3,41.38,2428492.0,37.4222,37.4674,37.3408,37.4131,2428492.0
2021-06-25 11:00:00,41.38,41.56,41.37,41.52,1645537.0,37.4131,37.5759,37.4041,37.5397,1645537.0
2021-06-25 11:30:00,41.52,41.63,41.46,41.62,1157618.0,37.5397,37.6392,37.4855,37.6301,1157618.0
2021-06-25 12:00:00,41.62,41.67,41.59,41.61,1432433.0,37.6301,37.6753,37.603,37.6211,1432433.0
2021-06-25 12:30:00,41.61,41.7,41.57,41.69,1107065.0,37.6211,37.7025,37.5849,37.6934,1107065.0
2021-06-25 13:00:00,41.69,41.69,41.57,41.6,1082604.0,37.6934,37.6934,37.5849,37.6121,1082604.0
2021-06-25 13:30:00,41.6,41.71,41.59,41.68,963270.0,37.6121,37.7115,37.603,37.6844,963270.0
2021-06-25 14:00:00,41.67,41.73,41.64,41.72,1346248.0,37.6753,37.7296,37.6482,37.7206,1346248.0
2021-06-25 14:30:00,41.73,41.74,41.65,41.7,1630057.0,37.7296,37.7386,37.6573,37.7025,1630057.0
2021-06-25 15:00:00,41.7,41.83,41.67,41.75,2211196.0,37.7025,37.82,37.6753,37.7477,2211196.0
2021-06-25 15:30:00,41.74,41.8,41.6,41.62,5682605.0,37.7386,37.7929,37.6121,37.6301,5682605.0
2021-06-28 09:30:00,41.46,41.55,41.1,41.36,6256740.0,37.4855,37.5668,37.16,37.3951,6256740.0
2021-06-28 10:00:00,41.36,41.5,41.19,41.46,3240575.0,37.3951,37.5216,37.2414,37.4855,3240575.0
2021-06-28 10:30:00,41.46,41.49,41.27,41.45,2189368.0,37.4855,37.5126,37.3137,37.4764,2189368.0
2021-06-28 11:00:00,41.46,41.54,41.33,41.36,1927857.0,37.4855,37.5578,37.3679,37.3951,1927857.0
2021-06-28 11:30:00,41.36,41.41,41.3,41.38,1700830.0,37.3951,37.4403,37.3408,37.4131,1700830.0
2021-06-28 12:00:00,41.37,41.41,41.31,41.34,1330591.0,37.4041,37.4403,37.3499,37.377,1330591.0
2021-06-28 12:30:00,41.34,41.51,41.32,41.48,1199177.0,37.377,37.5307,37.3589,37.5036,1199177.0
2021-06-28 13:00:00,41.47,41.49,41.34,41.37,1689677.0,37.4945,37.5126,37.377,37.4041,1689677.0
2021-06-28 13:30:00,41.38,41.51,41.35,41.5,1221517.0,37.4131,37.5307,37.386,37.5216,1221517.0
2021-06-28 14:00:00,41.5,41.55,41.46,41.53,1298721.0,37.5216,37.5668,37.4855,37.5488,1298721.0
2021-06-28 14:30:00,41.53,41.56,41.41,41.41,1473466.0,37.5488,37.5759,37.4403,37.4403,1473466.0
2021-06-28 15:00:00,41.41,41.48,41.41,41.44,1649278.0,37.4403,37.5036,37.4403,37.4674,1649278.0
2021-06-28 15:30:00,41.44,41.58,41.43,41.55,3254748.0,37.4674,37.594,37.4584,37.5668,3254748.0
2021-06-29 09:30:00,41.63,41.95,41.27,41.39,6535396.0,37.6392,37.9285,37.3137,37.4222,6535396.0
2021-06-29 10:00:00,41.38,41.55,41.31,41.54,3367855.0,37.4131,37.5668,37.3499,37.5578,3367855.0
2021-06-29 10:30:00,41.54,41.6,41.31,41.34,2055790.0,37.5578,37.6121,37.3499,37.377,2055790.0
2021-06-29 11:00:00,41.34,41.46,41.33,41.34,1396010.0,37.377,37.4855,37.3679,37.377,1396010.0
2021-06-29 11:30:00,41.34,41.39,41.26,41.36,1766789.0,37.377,37.4222,37.3046,37.3951,1766789.0
2021-06-29 12:00:00,41.36,41.39,41.12,41.13,1728161.0,37.3951,37.4222,37.1781,37.1871,1728161.0
2021-06-29 12:30:00,41.12,41.15,41.05,41.07,1860426.0,37.1781,37.2052,37.1148,37.1329,1860426.0
2021-06-29 13:00:00,41.07,41.1,41.01,41.06,1461036.0,37.1329,37.16,37.0786,37.1238,1461036.0
2021-06-29 13:30:00,41.07,41.08,40.92,40.98,2458362.0,37.1329,37.1419,36.9972,37.0515,2458362.0
2021-06-29 14:00:00,40.97,40.98,40.84,40.85,1491436.0,37.0425,37.0515,36.9249,36.934,1491436.0
2021-06-29 14:30:00,40.85,40.89,40.75,40.79,1888593.0,36.934,36.9701,36.8435,36.8797,1888593.0
2021-06-29 15:00:00,40.79,40.95,40.78,40.94,2490420.0,36.8797,37.0244,36.8707,37.0153,2490420.0
2021-06-29 15:30:00,40.93,40.94,40.84,40.88,4208057.0,37.0063,37.0153,36.9249,36.9611,4208057.0
2021-06-30 09:30:00,40.76,41.1,40.72,41.03,3636736.0,36.8526,37.16,36.8164,37.0967,3636736.0
2021-06-30 10:00:00,41.02,41.29,40.99,41.16,2623454.0,37.0877,37.3318,37.0605,37.2142,2623454.0
2021-06-30 10:30:00,41.16,41.26,41.1,41.16,1639893.0,37.2142,37.3046,37.16,37.2142,1639893.0
2021-06-30 11:00:00,41.17,41.27,41.01,41.23,1485320.0,37.2233,37.3137,37.0786,37.2775,1485320.0
2021-06-30 11:30:00,41.24,41.29,41.15,41.19,1034019.0,37.2866,37.3318,37.2052,37.2414,1034019.0
2021-06-30 12:00:00,41.19,41.31,41.18,41.29,1151144.0,37.2414,37.3499,37.2323,37.3318,1151144.0
2021-06-30 12:30:00,41.29,41.36,41.27,41.3,1198820.0,37.3318,37.3951,37.3137,37.3408,1198820.0
2021-06-30 13:00:00,41.3,41.3,41.16,41.22,973384.0,37.3408,37.3408,37.2142,37.2685,973384.0
2021-06-30 13:30:00,41.22,41.23,41.09,41.16,1427194.0,37.2685,37.2775,37.1509,37.2142,1427194.0
2021-06-30 14:00:00,41.16,41.22,41.14,41.18,1311566.0,37.2142,37.2685,37.1962,37.2323,1311566.0
2021-06-30 14:30:00,41.17,41.21,41.14,41.21,1098254.0,37.2233,37.2594,37.1962,37.2594,1098254.0
2021-06-30 15:00:00,41.21,41.25,41.16,41.21,1123652.0,37.2594,37.2956,37.2142,37.2594,1123652.0
2021-06-30 15:30:00,41.21,41.29,41.15,41.21,3388379.0,37.2594,37.3318,37.2052,37.2594,3388379.0
2021-07-01 09:30:00,41.56,41.71,41.2,41.33,3948582.0,37.5759,37.7115,37.2504,37.3679,3948582.0
2021-07-01 10:00:00,41.33,41.59,41.29,41.55,2384108.0,37.3679,37.603,37.3318,37.5668,2384108.0
2021-07-01 10:30:00,41.55,41.59,41.36,41.48,1563330.0,37.5668,37.603,37.3951,37.5036,1563330.0
2021-07-01 11:00:00,41.48,41.59,41.48,41.57,1498997.0,37.5036,37.603,37.5036,37.5849,1498997.0
2021-07-01 11:30:00,41.57,41.59,41.43,41.44,1398788.0,37.5849,37.603,37.4584,37.4674,1398788.0
2021-07-01 12:00:00,41.44,41.46,41.39,41.43,1646102.0,37.4674,37.4855,37.4222,37.4584,1646102.0
2021-07-01 12:30:00,41.43,41.48,41.41,41.44,1646355.0,37.4584,37.5036,37.4403,37.4674,1646355.0
2021-07-01 13:00:00,41.43,41.5,41.42,41.46,1274419.0,37.4584,37.5216,37.4493,37.4855,1274419.0
2021-07-01 13:30:00,41.46,41.51,41.43,41.49,938926.0,37.4855,37.5307,37.4584,37.5126,938926.0
2021-07-01 14:00:00,41.49,41.49,41.38,41.48,937681.0,37.5126,37.5126,37.4131,37.5036,937681.0
2021-07-01 14:30:00,41.48,41.49,41.43,41.48,950949.0,37.5036,37.5126,37.4584,37.5036,950949.0
2021-07-01 15:00:00,41.48,41.52,41.43,41.46,1548736.0,37.5036,37.5397,37.4584,37.4855,1548736.0
2021-07-01 15:30:00,41.46,41.56,41.43,41.55,3709838.0,37.4855,37.5759,37.4584,37.5668,3709838.0
2021-07-02 09:30:00,41.37,41.47,41.21,41.3,4240728.0,37.4041,37.4945,37.2594,37.3408,4240728.0
2021-07-02 10:00:00,41.29,41.3,41.18,41.3,1535170.0,37.3318,37.3408,37.2323,37.3408,1535170.0
2021-07-02 10:30:00,41.29,41.39,41.22,41.27,1479661.0,37.3318,37.4222,37.2685,37.3137,1479661.0
2021-07-02 11:00:00,41.26,41.28,41.19,41.27,1230772.0,37.3046,37.3227,37.2414,37.3137,1230772.0
2021-07-02 11:30:00,41.27,41.27,41.15,41.25,1023726.0,37.3137,37.3137,37.2052,37.2956,1023726.0
2021-07-02 12:00:00,41.25,41.29,41.22,41.27,909015.0,37.2956,37.3318,37.2685,37.3137,909015.0
2021-07-02 12:30:00,41.26,41.36,41.24,41.3,1372478.0,37.3046,37.3951,37.2866,37.3408,1372478.0
2021-07-02 13:00:00,41.29,41.36,41.27,41.3,1169449.0,37.3318,37.3951,37.3137,37.3408,1169449.0
2021-07-02 13:30:00,41.3,41.32,41.21,41.23,1332776.0,37.3408,37.3589,37.2594,37.2775,1332776.0
2021-07-02 14:00:00,41.23,41.3,41.21,41.25,1305560.0,37.2775,37.3408,37.2594,37.2956,1305560.0
2021-07-02 14:30:00,41.25,41.26,41.2,41.21,1216672.0,37.2956,37.3046,37.2504,37.2594,1216672.0
2021-07-02 15:00:00,41.21,41.23,41.18,41.19,1348549.0,37.2594,37.2775,37.2323,37.2414,1348549.0
2021-07-02 15:30:00,41.2,41.22,41.1,41.16,6082704.0,37.2504,37.2685,37.16,37.2142,6082704.0
2021-07-06 09:30:00,40.77,40.88,40.31,40.59,6975607.0,36.8616,36.9611,36.4457,36.6989,6975607.0
2021-07-06 10:00:00,40.6,40.6,40.16,40.23,3598726.0,36.7079,36.7079,36.3101,36.3734,3598726.0
2021-07-06 10:30:00,40.23,40.27,39.89,39.92,3478927.0,36.3734,36.4096,36.066,36.0931,3478927.0
2021-07-06 11:00:00,39.91,40.08,39.87,40.08,2819155.0,36.0841,36.2378,36.0479,36.2378,2819155.0
2021-07-06 11:30:00,40.08,40.28,40.01,40.04,3159544.0,36.2378,36.4186,36.1745,36.2016,3159544.0
2021-07-06 12:00:00,40.05,40.11,39.97,39.99,3374126.0,36.2106,36.2649,36.1383,36.1564,3374126.0
2021-07-06 12:30:00,39.99,40.02,39.91,40.0,2050865.0,36.1564,36.1835,36.0841,36.1654,2050865.0
2021-07-06 13:00:00,40.0,40.11,39.97,40.08,1494098.0,36.1654,36.2649,36.1383,36.2378,1494098.0
2021-07-06 13:30:00,40.07,40.12,40.03,40.09,1552664.0,36.2287,36.2739,36.1926,36.2468,1552664.0
2021-07-06 14:00:00,40.09,40.12,40.04,40.12,1356096.0,36.2468,36.2739,36.2016,36.2739,1356096.0
2021-07-06 14:30:00,40.11,40.12,40.05,40.08,1508949.0,36.2649,36.2739,36.2106,36.2378,1508949.0
2021-07-06 15:00:00,40.08,40.19,40.07,40.13,1921633.0,36.2378,36.3372,36.2287,36.283,1921633.0
2021-07-06 15:30:00,40.14,40.16,40.05,40.06,4993603.0,36.292,36.3101,36.2106,36.2197,4993603.0
2021-07-07 09:30:00,39.57,39.94,39.37,39.59,8342264.0,35.7767,36.1112,35.5958,35.7947,8342264.0
2021-07-07 10:00:00,39.59,39.7,39.45,39.47,3072882.0,35.7947,35.8942,35.6682,35.6862,3072882.0
2021-07-07 10:30:00,39.46,39.6,39.36,39.52,3124044.0,35.6772,35.8038,35.5868,35.7315,3124044.0
2021-07-07 11:00:00,39.52,39.91,39.47,39.86,3059420.0,35.7315,36.0841,35.6862,36.0389,3059420.0
2021-07-07 11:30:00,39.86,40.0,39.62,39.67,2485534.0,36.0389,36.1654,35.8219,35.8671,2485534.0
2021-07-07 12:00:00,39.68,39.86,39.64,39.81,1675642.0,35.8761,36.0389,35.8399,35.9937,1675642.0
2021-07-07 12:30:00,39.81,39.87,39.74,39.84,1476729.0,35.9937,36.0479,35.9304,36.0208,1476729.0
2021-07-07 13:00:00,39.84,39.91,39.8,39.82,1379964.0,36.0208,36.0841,35.9846,36.0027,1379964.0
2021-07-07 13:30:00,39.82,39.93,39.8,39.82,1622273.0,36.0027,36.1021,35.9846,36.0027,1622273.0
2021-07-07 14:00:00,39.83,39.97,39.82,39.89,1752799.0,36.0117,36.1383,36.0027,36.066,1752799.0
2021-07-07 14:30:00,39.89,39.91,39.79,39.84,1447260.0,36.066,36.0841,35.9756,36.0208,1447260.0
2021-07-07 15:00:00,39.84,39.91,39.83,39.89,1604443.0,36.0208,36.0841,36.0117,36.066,1604443.0
2021-07-07 15:30:00,39.89,39.9,39.7,39.8,4931846.0,36.066,36.075,35.8942,35.9846,4931846.0
2021-07-08 09:30:00,38.64,39.24,38.48,38.68,9950769.0,34.9358,35.4783,34.7912,34.972,9950769.0
2021-07-08 10:00:00,38.68,38.77,38.49,38.77,4728381.0,34.972,35.0534,34.8002,35.0534,4728381.0
2021-07-08 10:30:00,38.77,38.92,38.69,38.86,3589262.0,35.0534,35.189,34.981,35.1347,3589262.0
2021-07-08 11:00:00,38.86,39.15,38.85,39.04,2874179.0,35.1347,35.3969,35.1257,35.2975,2874179.0
2021-07-08 11:30:00,39.03,39.23,39.01,39.14,2034186.0,35.2884,35.4693,35.2703,35.3879,2034186.0
2021-07-08 12:00:00,39.14,39.19,38.97,39.05,2503921.0,35.3879,35.4331,35.2342,35.3065,2503921.0
2021-07-08 12:30:00,39.05,39.07,38.96,39.02,2034776.0,35.3065,35.3246,35.2251,35.2794,2034776.0
2021-07-08 13:00:00,39.02,39.03,38.8,38.87,2058655.0,35.2794,35.2884,35.0805,35.1438,2058655.0
2021-07-08 13:30:00,38.87,38.89,38.76,38.77,1929292.0,35.1438,35.1618,35.0443,35.0534,1929292.0
2021-07-08 14:00:00,38.77,38.78,38.63,38.65,2070018.0,35.0534,35.0624,34.9268,34.9449,2070018.0
2021-07-08 14:30:00,38.65,38.67,38.54,38.63,2252278.0,34.9449,34.9629,34.8454,34.9268,2252278.0
2021-07-08 15:00:00,38.62,38.74,38.62,38.66,2120915.0,34.9177,35.0262,34.9177,34.9539,2120915.0
2021-07-08 15:30:00,38.66,38.79,38.54,38.78,6703393.0,34.9539,35.0714,34.8454,35.0624,6703393.0
2021-07-09 09:30:00,39.65,39.86,39.4,39.65,7639308.0,35.849,36.0389,35.623,35.849,7639308.0
2021-07-09 10:00:00,39.65,40.03,39.65,39.9,4316128.0,35.849,36.1926,35.849,36.075,4316128.0
2021-07-09 10:30:00,39.9,40.03,39.7,39.73,3195749.0,36.075,36.1926,35.8942,35.9213,3195749.0
2021-07-09 11:00:00,39.74,39.88,39.73,39.8,2029017.0,35.9304,36.0569,35.9213,35.9846,2029017.0
2021-07-09 11:30:00,39.8,39.92,39.8,39.87,1741142.0,35.9846,36.0931,35.9846,36.0479,1741142.0
2021-07-09 12:00:00,39.87,39.96,39.83,39.9,1692668.0,36.0479,36.1293,36.0117,36.075,1692668.0
2021-07-09 12:30:00,39.9,40.05,39.89,40.02,1765681.0,36.075,36.2106,36.066,36.1835,1765681.0
2021-07-09 13:00:00,40.02,40.12,39.96,40.02,1657837.0,36.1835,36.2739,36.1293,36.1835,1657837.0
2021-07-09 13:30:00,40.02,40.06,39.97,40.01,1039092.0,36.1835,36.2197,36.1383,36.1745,1039092.0
2021-07-09 14:00:00,40.02,40.16,39.98,40.13,1687553.0,36.1835,36.3101,36.1474,36.283,1687553.0
2021-07-09 14:30:00,40.13,40.14,40.04,40.11,1677615.0,36.283,36.292,36.2016,36.2649,1677615.0
2021-07-09 15:00:00,40.11,40.15,40.09,40.14,1898781.0,36.2649,36.3011,36.2468,36.292,1898781.0
2021-07-09 15:30:00,40.13,40.24,40.02,40.04,6266523.0,36.283,36.3824,36.1835,36.2016,6266523.0
2021-07-12 09:30:00,39.84,40.34,39.63,40.32,5569138.0,36.0208,36.4728,35.8309,36.4548,5569138.0
2021-07-12 10:00:00,40.33,40.49,40.29,40.3,3687957.0,36.4638,36.6085,36.4276,36.4367,3687957.0
2021-07-12 10:30:00,40.3,40.43,40.22,40.33,2634746.0,36.4367,36.5542,36.3643,36.4638,2634746.0
2021-07-12 11:00:00,40.33,40.37,40.18,40.33,3524610.0,36.4638,36.5,36.3282,36.4638,3524610.0
2021-07-12 11:30:00,40.33,40.54,40.26,40.54,1944097.0,36.4638,36.6537,36.4005,36.6537,1944097.0
2021-07-12 12:00:00,40.54,40.6,40.5,40.55,2006286.0,36.6537,36.7079,36.6175,36.6627,2006286.0
2021-07-12 12:30:00,40.56,40.72,40.53,40.68,3243279.0,36.6718,36.8164,36.6446,36.7803,3243279.0
2021-07-12 13:00:00,40.68,40.81,40.67,40.75,2128883.0,36.7803,36.8978,36.7712,36.8435,2128883.0
2021-07-12 13:30:00,40.75,40.77,40.63,40.65,1208585.0,36.8435,36.8616,36.735,36.7531,1208585.0
2021-07-12 14:00:00,40.64,40.67,40.58,40.65,1292003.0,36.7441,36.7712,36.6898,36.7531,1292003.0
2021-07-12 14:30:00,40.65,40.7,40.59,40.69,1459277.0,36.7531,36.7983,36.6989,36.7893,1459277.0
2021-07-12 15:00:00,40.69,40.78,40.68,40.76,2054008.0,36.7893,36.8707,36.7803,36.8526,2054008.0
2021-07-12 15:30:00,40.77,40.77,40.56,40.63,4383110.0,36.8616,36.8616,36.6718,36.735,4383110.0
2021-07-13 09:30:00,40.48,40.48,39.92,39.98,7364168.0,36.5994,36.5994,36.0931,36.1474,7364168.0
2021-07-13 10:00:00,39.98,39.99,39.72,39.8,3813039.0,36.1474,36.1564,35.9123,35.9846,3813039.0
2021-07-13 10:30:00,39.81,39.91,39.63,39.68,4267221.0,35.9937,36.0841,35.8309,35.8761,4267221.0
2021-07-13 11:00:00,39.69,39.7,39.58,39.67,2458500.0,35.8852,35.8942,35.7857,35.8671,2458500.0
2021-07-13 11:30:00,39.66,39.78,39.58,39.76,2465405.0,35.858,35.9665,35.7857,35.9484,2465405.0
2021-07-13 12:00:00,39.76,39.84,39.72,39.78,1871778.0,35.9484,36.0208,35.9123,35.9665,1871778.0
2021-07-13 12:30:00,39.77,39.84,39.7,39.75,1999970.0,35.9575,36.0208,35.8942,35.9394,1999970.0
2021-07-13 13:00:00,39.75,40.04,39.73,40.04,3569612.0,35.9394,36.2016,35.9213,36.2016,3569612.0
2021-07-13 13:30:00,40.04,40.23,39.94,40.17,4613820.0,36.2016,36.3734,36.1112,36.3191,4613820.0
2021-07-13 14:00:00,40.17,40.24,40.1,40.11,1988313.0,36.3191,36.3824,36.2559,36.2649,1988313.0
2021-07-13 14:30:00,40.1,40.15,40.06,40.09,1373976.0,36.2559,36.3011,36.2197,36.2468,1373976.0
2021-07-13 15:00:00,40.09,40.13,40.03,40.07,1892482.0,36.2468,36.283,36.1926,36.2287,1892482.0
2021-07-13 15:30:00,40.07,40.09,39.81,39.87,7407013.0,36.2287,36.2468,35.9937,36.0479,7407013.0
2021-07-14 09:30:00,39.11,39.55,38.71,38.76,16284237.0,35.3608,35.7586,34.9991,35.0443,16284237.0
2021-07-14 10:00:00,38.76,38.76,38.09,38.12,14273409.0,35.0443,35.0443,34.4385,34.4657,14273409.0
2021-07-14 10:30:00,38.12,38.13,37.87,37.92,9569001.0,34.4657,34.4747,34.2396,34.2848,9569001.0
2021-07-14 11:00:00,37.92,38.15,37.86,38.09,7240259.0,34.2848,34.4928,34.2306,34.4385,7240259.0
2021-07-14 11:30:00,38.1,38.21,37.79,38.0,8508196.0,34.4476,34.547,34.1673,34.3572,8508196.0
2021-07-14 12:00:00,38.0,38.43,37.97,38.35,6068597.0,34.3572,34.7459,34.33,34.6736,6068597.0
2021-07-14 12:30:00,38.36,38.52,38.26,38.51,3165745.0,34.6827,34.8273,34.5922,34.8183,3165745.0
2021-07-14 13:00:00,38.5,38.52,38.33,38.51,3325940.0,34.8092,34.8273,34.6555,34.8183,3325940.0
2021-07-14 13:30:00,38.51,38.79,38.51,38.77,4613880.0,34.8183,35.0714,34.8183,35.0534,4613880.0
2021-07-14 14:00:00,38.77,38.8,38.35,38.45,3570826.0,35.0534,35.0805,34.6736,34.764,3570826.0
2021-07-14 14:30:00,38.45,38.59,38.4,38.51,2891443.0,34.764,34.8906,34.7188,34.8183,2891443.0
2021-07-14 15:00:00,38.51,38.7,38.5,38.68,3989391.0,34.8183,34.9901,34.8092,34.972,3989391.0
2021-07-14 15:30:00,38.69,38.97,38.57,38.87,10203185.0,34.981,35.2342,34.8725,35.1438,10203185.0
2021-07-15 09:30:00,38.39,38.7,38.32,38.66,6975742.0,34.7098,34.9901,34.6465,34.9539,6975742.0
2021-07-15 10:00:00,38.66,38.97,38.65,38.95,4045064.0,34.9539,35.2342,34.9449,35.2161,4045064.0
2021-07-15 10:30:00,38.95,39.28,38.86,39.27,4609373.0,35.2161,35.5145,35.1347,35.5054,4609373.0
2021-07-15 11:00:00,39.27,39.33,38.98,39.14,5729284.0,35.5054,35.5597,35.2432,35.3879,5729284.0
2021-07-15 11:30:00,39.15,39.24,39.07,39.16,2528149.0,35.3969,35.4783,35.3246,35.406,2528149.0
2021-07-15 12:00:00,39.16,39.22,38.93,38.97,3068204.0,35.406,35.4602,35.198,35.2342,3068204.0
2021-07-15 12:30:00,38.97,38.98,38.78,38.78,2920336.0,35.2342,35.2432,35.0624,35.0624,2920336.0
2021-07-15 13:00:00,38.78,38.84,38.66,38.74,2539554.0,35.0624,35.1166,34.9539,35.0262,2539554.0
2021-07-15 13:30:00,38.73,38.74,38.58,38.63,2587946.0,35.0172,35.0262,34.8816,34.9268,2587946.0
2021-07-15 14:00:00,38.62,38.74,38.6,38.73,2029772.0,34.9177,35.0262,34.8996,35.0172,2029772.0
2021-07-15 14:30:00,38.72,38.76,38.66,38.73,1929780.0,35.0081,35.0443,34.9539,35.0172,1929780.0
2021-07-15 15:00:00,38.72,38.8,38.68,38.78,2455878.0,35.0081,35.0805,34.972,35.0624,2455878.0
2021-07-15 15:30:00,38.79,38.9,38.7,38.83,6327604.0,35.0714,35.1709,34.9901,35.1076,6327604.0
2021-07-16 09:30:00,39.22,39.29,38.6,38.65,6242731.0,35.4602,35.5235,34.8996,34.9449,6242731.0
2021-07-16 10:00:00,38.65,38.66,38.42,38.47,4324015.0,34.9449,34.9539,34.7369,34.7821,4324015.0
2021-07-16 10:30:00,38.47,38.5,38.22,38.44,4767225.0,34.7821,34.8092,34.5561,34.755,4767225.0
2021-07-16 11:00:00,38.44,38.48,38.3,38.33,3043189.0,34.755,34.7912,34.6284,34.6555,3043189.0
2021-07-16 11:30:00,38.32,38.4,38.29,38.38,1973313.0,34.6465,34.7188,34.6194,34.7007,1973313.0
2021-07-16 12:00:00,38.39,38.39,38.02,38.04,3792909.0,34.7098,34.7098,34.3752,34.3933,3792909.0
2021-07-16 12:30:00,38.04,38.25,38.02,38.23,2043698.0,34.3933,34.5832,34.3752,34.5651,2043698.0
2021-07-16 13:00:00,38.23,38.25,38.02,38.02,1713678.0,34.5651,34.5832,34.3752,34.3752,1713678.0
2021-07-16 13:30:00,38.02,38.12,37.95,37.95,3748936.0,34.3752,34.4657,34.312,34.312,3748936.0
2021-07-16 14:00:00,37.95,38.0,37.77,37.9,5178302.0,34.312,34.3572,34.1492,34.2668,5178302.0
2021-07-16 14:30:00,37.9,37.93,37.59,37.79,4871180.0,34.2668,34.2939,33.9865,34.1673,4871180.0
2021-07-16 15:00:00,37.79,37.87,37.68,37.78,2710526.0,34.1673,34.2396,34.0678,34.1583,2710526.0
2021-07-16 15:30:00,37.78,37.93,37.72,37.92,8305161.0,34.1583,34.2939,34.104,34.2848,8305161.0
2021-07-19 09:30:00,36.75,37.25,36.51,36.74,11681496.0,33.227,33.6791,33.01,33.218,11681496.0
2021-07-19 10:00:00,36.74,37.06,36.61,36.92,8521987.0,33.218,33.5073,33.1004,33.3807,8521987.0
2021-07-19 10:30:00,36.92,37.2,36.71,36.81,5629728.0,33.3807,33.6339,33.1908,33.2812,5629728.0
2021-07-19 11:00:00,36.8,37.02,36.67,36.89,4533710.0,33.2722,33.4711,33.1547,33.3536,4533710.0
2021-07-19 11:30:00,36.89,37.06,36.86,37.05,3646304.0,33.3536,33.5073,33.3265,33.4982,3646304.0
2021-07-19 12:00:00,37.05,37.06,36.85,36.87,2312451.0,33.4982,33.5073,33.3174,33.3355,2312451.0
2021-07-19 12:30:00,36.87,37.06,36.81,36.94,3834555.0,33.3355,33.5073,33.2812,33.3988,3834555.0
2021-07-19 13:00:00,36.94,37.06,36.85,36.9,3158164.0,33.3988,33.5073,33.3174,33.3626,3158164.0
2021-07-19 13:30:00,36.91,36.94,36.81,36.84,2215708.0,33.3717,33.3988,33.2812,33.3084,2215708.0
2021-07-19 14:00:00,36.84,36.96,36.77,36.95,4156476.0,33.3084,33.4169,33.2451,33.4078,4156476.0
2021-07-19 14:30:00,36.95,36.96,36.83,36.9,4580186.0,33.4078,33.4169,33.2993,33.3626,4580186.0
2021-07-19 15:00:00,36.9,36.91,36.78,36.86,4631992.0,33.3626,33.3717,33.2541,33.3265,4631992.0
2021-07-19 15:30:00,36.86,36.98,36.74,36.93,12590082.0,33.3265,33.4349,33.218,33.3897,12590082.0
2021-07-20 09:30:00,36.86,37.4,36.61,37.34,8467649.0,33.3265,33.8147,33.1004,33.7604,8467649.0
2021-07-20 10:00:00,37.34,37.7,37.32,37.7,6114982.0,33.7604,34.0859,33.7424,34.0859,6114982.0
2021-07-20 10:30:00,37.69,37.92,37.55,37.92,4269167.0,34.0769,34.2848,33.9503,34.2848,4269167.0
2021-07-20 11:00:00,37.91,37.99,37.81,37.89,3902102.0,34.2758,34.3481,34.1854,34.2577,3902102.0
2021-07-20 11:30:00,37.88,38.0,37.84,38.0,3105772.0,34.2487,34.3572,34.2125,34.3572,3105772.0
2021-07-20 12:00:00,38.0,38.08,37.93,38.05,2696803.0,34.3572,34.4295,34.2939,34.4024,2696803.0
2021-07-20 12:30:00,38.05,38.12,37.99,38.02,2415454.0,34.4024,34.4657,34.3481,34.3752,2415454.0
2021-07-20 13:00:00,38.03,38.04,37.88,37.9,2364305.0,34.3843,34.3933,34.2487,34.2668,2364305.0
2021-07-20 13:30:00,37.9,37.92,37.77,37.81,2700200.0,34.2668,34.2848,34.1492,34.1854,2700200.0
2021-07-20 14:00:00,37.82,37.88,37.76,37.78,2333019.0,34.1944,34.2487,34.1402,34.1583,2333019.0
2021-07-20 14:30:00,37.78,37.85,37.75,37.8,3018555.0,34.1583,34.2215,34.1311,34.1763,3018555.0
2021-07-20 15:00:00,37.8,37.96,37.78,37.88,3440280.0,34.1763,34.321,34.1583,34.2487,3440280.0
2021-07-20 15:30:00,37.88,37.88,37.67,37.68,6380445.0,34.2487,34.2487,34.0588,34.0678,6380445.0
2021-07-21 09:30:00,38.05,38.38,37.98,38.34,7042047.0,34.4024,34.7007,34.3391,34.6646,7042047.0
2021-07-21 10:00:00,38.35,38.62,38.31,38.45,4176160.0,34.6736,34.9177,34.6374,34.764,4176160.0
2021-07-21 10:30:00,38.45,38.55,38.31,38.43,4304274.0,34.764,34.8544,34.6374,34.7459,4304274.0
2021-07-21 11:00:00,38.43,38.52,38.38,38.38,2072775.0,34.7459,34.8273,34.7007,34.7007,2072775.0
2021-07-21 11:30:00,38.38,38.68,38.36,38.56,3127466.0,34.7007,34.972,34.6827,34.8635,3127466.0
2021-07-21 12:00:00,38.55,38.63,38.52,38.54,1844991.0,34.8544,34.9268,34.8273,34.8454,1844991.0
2021-07-21 12:30:00,38.55,38.69,38.52,38.64,2010456.0,34.8544,34.981,34.8273,34.9358,2010456.0
2021-07-21 13:00:00,38.65,38.75,38.6,38.73,1847111.0,34.9449,35.0353,34.8996,35.0172,1847111.0
2021-07-21 13:30:00,38.73,38.77,38.63,38.65,1232278.0,35.0172,35.0534,34.9268,34.9449,1232278.0
2021-07-21 14:00:00,38.65,38.67,38.56,38.62,2052482.0,34.9449,34.9629,34.8635,34.9177,2052482.0
2021-07-21 14:30:00,38.62,38.69,38.54,38.55,2215450.0,34.9177,34.981,34.8454,34.8544,2215450.0
2021-07-21 15:00:00,38.55,38.61,38.53,38.59,2366305.0,34.8544,34.9087,34.8364,34.8906,2366305.0
2021-07-21 15:30:00,38.59,38.63,38.38,38.47,7794618.0,34.8906,34.9268,34.7007,34.7821,7794618.0
2021-07-22 09:30:00,38.36,38.4,37.85,38.14,6595468.0,34.6827,34.7188,34.2215,34.4837,6595468.0
2021-07-22 10:00:00,38.14,38.19,37.96,38.01,6916720.0,34.4837,34.529,34.321,34.3662,6916720.0
2021-07-22 10:30:00,38.0,38.1,37.95,37.97,3425007.0,34.3572,34.4476,34.312,34.33,3425007.0
2021-07-22 11:00:00,37.98,38.0,37.79,37.86,4056128.0,34.3391,34.3572,34.1673,34.2306,4056128.0
2021-07-22 11:30:00,37.86,37.88,37.71,37.77,2774602.0,34.2306,34.2487,34.095,34.1492,2774602.0
2021-07-22 12:00:00,37.77,37.81,37.68,37.8,2373935.0,34.1492,34.1854,34.0678,34.1763,2373935.0
2021-07-22 12:30:00,37.8,37.88,37.79,37.87,2084816.0,34.1763,34.2487,34.1673,34.2396,2084816.0
2021-07-22 13:00:00,37.86,37.92,37.85,37.88,1737684.0,34.2306,34.2848,34.2215,34.2487,1737684.0
2021-07-22 13:30:00,37.88,37.97,37.84,37.93,1951329.0,34.2487,34.33,34.2125,34.2939,1951329.0
2021-07-22 14:00:00,37.93,37.99,37.91,37.98,2290249.0,34.2939,34.3481,34.2758,34.3391,2290249.0
2021-07-22 14:30:00,37.98,38.01,37.96,38.0,2451923.0,34.3391,34.3662,34.321,34.3572,2451923.0
2021-07-22 15:00:00,38.0,38.01,37.93,37.93,1538155.0,34.3572,34.3662,34.2939,34.2939,1538155.0
2021-07-22 15:30:00,37.93,37.97,37.88,37.96,6331703.0,34.2939,34.33,34.2487,34.321,6331703.0
2021-07-23 09:30:00,38.2,38.27,37.84,37.87,8111207.0,34.538,34.6013,34.2125,34.2396,8111207.0
2021-07-23 10:00:00,37.87,37.88,37.66,37.82,4167586.0,34.2396,34.2487,34.0498,34.1944,4167586.0
2021-07-23 10:30:00,37.82,38.04,37.73,37.91,3161114.0,34.1944,34.3933,34.113,34.2758,3161114.0
2021-07-23 11:00:00,37.91,37.94,37.73,37.81,3094979.0,34.2758,34.3029,34.113,34.1854,3094979.0
2021-07-23 11:30:00,37.82,37.84,37.67,37.68,2499969.0,34.1944,34.2125,34.0588,34.0678,2499969.0
2021-07-23 12:00:00,37.67,37.82,37.67,37.76,2307181.0,34.0588,34.1944,34.0588,34.1402,2307181.0
2021-07-23 12:30:00,37.75,37.78,37.65,37.66,1761846.0,34.1311,34.1583,34.0407,34.0498,1761846.0
2021-07-23 13:00:00,37.67,37.74,37.63,37.66,1623665.0,34.0588,34.1221,34.0226,34.0498,1623665.0
2021-07-23 13:30:00,37.67,37.75,37.62,37.7,2185162.0,34.0588,34.1311,34.0136,34.0859,2185162.0
2021-07-23 14:00:00,37.7,37.71,37.61,37.66,1511851.0,34.0859,34.095,34.0046,34.0498,1511851.0
2021-07-23 14:30:00,37.66,37.69,37.56,37.65,1826309.0,34.0498,34.0769,33.9593,34.0407,1826309.0
2021-07-23 15:00:00,37.64,37.69,37.61,37.66,1981720.0,34.0317,34.0769,34.0046,34.0498,1981720.0
2021-07-23 15:30:00,37.66,37.71,37.57,37.7,8470379.0,34.0498,34.095,33.9684,34.0859,8470379.0
2021-07-26 09:30:00,37.66,38.18,37.66,38.05,5306362.0,34.0498,34.5199,34.0498,34.4024,5306362.0
2021-07-26 10:00:00,38.05,38.2,38.02,38.07,3538577.0,34.4024,34.538,34.3752,34.4205,3538577.0
2021-07-26 10:30:00,38.08,38.19,37.97,38.15,2656403.0,34.4295,34.529,34.33,34.4928,2656403.0
2021-07-26 11:00:00,38.14,38.24,38.05,38.19,2220550.0,34.4837,34.5742,34.4024,34.529,2220550.0
2021-07-26 11:30:00,38.2,38.23,38.1,38.12,1665729.0,34.538,34.5651,34.4476,34.4657,1665729.0
2021-07-26 12:00:00,38.12,38.12,38.0,38.09,1201409.0,34.4657,34.4657,34.3572,34.4385,1201409.0
2021-07-26 12:30:00,38.09,38.21,38.08,38.12,1134052.0,34.4385,34.547,34.4295,34.4657,1134052.0
2021-07-26 13:00:00,38.12,38.15,38.08,38.12,805243.0,34.4657,34.4928,34.4295,34.4657,805243.0
2021-07-26 13:30:00,38.12,38.13,38.05,38.12,855399.0,34.4657,34.4747,34.4024,34.4657,855399.0
2021-07-26 14:00:00,38.13,38.19,38.09,38.17,1020395.0,34.4747,34.529,34.4385,34.5109,1020395.0
2021-07-26 14:30:00,38.18,38.21,38.12,38.13,1159914.0,34.5199,34.547,34.4657,34.4747,1159914.0
2021-07-26 15:00:00,38.13,38.18,38.12,38.16,1943966.0,34.4747,34.5199,34.4657,34.5018,1943966.0
2021-07-26 15:30:00,38.16,38.17,38.09,38.14,3825113.0,34.5018,34.5109,34.4385,34.4837,3825113.0
2021-07-27 09:30:00,37.72,37.77,37.46,37.63,7839959.0,34.104,34.1492,33.8689,34.0226,7839959.0
2021-07-27 10:00:00,37.64,38.05,37.63,38.01,3959954.0,34.0317,34.4024,34.0226,34.3662,3959954.0
2021-07-27 10:30:00,38.01,38.24,37.99,38.13,3351092.0,34.3662,34.5742,34.3481,34.4747,3351092.0
2021-07-27 11:00:00,38.12,38.2,37.97,38.05,2308834.0,34.4657,34.538,34.33,34.4024,2308834.0
2021-07-27 11:30:00,38.04,38.04,37.91,38.03,2250071.0,34.3933,34.3933,34.2758,34.3843,2250071.0
2021-07-27 12:00:00,38.03,38.04,37.75,37.82,2046529.0,34.3843,34.3933,34.1311,34.1944,2046529.0
2021-07-27 12:30:00,37.81,37.82,37.69,37.76,2674724.0,34.1854,34.1944,34.0769,34.1402,2674724.0
2021-07-27 13:00:00,37.75,37.9,37.74,37.79,1352055.0,34.1311,34.2668,34.1221,34.1673,1352055.0
2021-07-27 13:30:00,37.79,37.94,37.77,37.86,1163030.0,34.1673,34.3029,34.1492,34.2306,1163030.0
2021-07-27 14:00:00,37.85,37.99,37.82,37.95,1806143.0,34.2215,34.3481,34.1944,34.312,1806143.0
2021-07-27 14:30:00,37.95,37.98,37.89,37.9,729211.0,34.312,34.3391,34.2577,34.2668,729211.0
2021-07-27 15:00:00,37.9,37.97,37.88,37.9,1344008.0,34.2668,34.33,34.2487,34.2668,1344008.0
2021-07-27 15:30:00,37.91,38.0,37.85,37.98,4092651.0,34.2758,34.3572,34.2215,34.3391,4092651.0
2021-07-28 09:30:00,38.19,38.28,37.9,37.93,4423202.0,34.529,34.6103,34.2668,34.2939,4423202.0
2021-07-28 10:00:00,37.94,38.01,37.75,37.83,2934722.0,34.3029,34.3662,34.1311,34.2035,2934722.0
2021-07-28 10:30:00,37.83,38.03,37.77,37.98,2474785.0,34.2035,34.3843,34.1492,34.3391,2474785.0
2021-07-28 11:00:00,37.97,38.09,37.9,38.05,2317284.0,34.33,34.4385,34.2668,34.4024,2317284.0
2021-07-28 11:30:00,38.05,38.2,38.01,38.14,2143199.0,34.4024,34.538,34.3662,34.4837,2143199.0
2021-07-28 12:00:00,38.14,38.17,38.02,38.02,1373067.0,34.4837,34.5109,34.3752,34.3752,1373067.0
2021-07-28 12:30:00,38.03,38.15,38.01,38.11,1484468.0,34.3843,34.4928,34.3662,34.4566,1484468.0
2021-07-28 13:00:00,38.11,38.24,38.08,38.18,1205618.0,34.4566,34.5742,34.4295,34.5199,1205618.0
2021-07-28 13:30:00,38.18,38.23,38.07,38.09,1891519.0,34.5199,34.5651,34.4205,34.4385,1891519.0
2021-07-28 14:00:00,38.09,38.41,38.06,38.15,3708080.0,34.4385,34.7279,34.4114,34.4928,3708080.0
2021-07-28 14:30:00,38.15,38.45,38.13,38.42,3691726.0,34.4928,34.764,34.4747,34.7369,3691726.0
2021-07-28 15:00:00,38.43,38.5,38.23,38.3,2413199.0,34.7459,34.8092,34.5651,34.6284,2413199.0
2021-07-28 15:30:00,38.3,38.37,38.12,38.13,5166840.0,34.6284,34.6917,34.4657,34.4747,5166840.0
2021-07-29 09:30:00,38.55,38.77,38.37,38.59,6407781.0,34.8544,35.0534,34.6917,34.8906,6407781.0
2021-07-29 10:00:00,38.58,38.84,38.52,38.71,3657988.0,34.8816,35.1166,34.8273,34.9991,3657988.0
2021-07-29 10:30:00,38.71,38.85,38.65,38.8,2464342.0,34.9991,35.1257,34.9449,35.0805,2464342.0
2021-07-29 11:00:00,38.8,38.82,38.67,38.68,2152953.0,35.0805,35.0986,34.9629,34.972,2152953.0
2021-07-29 11:30:00,38.67,38.82,38.67,38.77,2069057.0,34.9629,35.0986,34.9629,35.0534,2069057.0
2021-07-29 12:00:00,38.77,38.95,38.73,38.93,3702662.0,35.0534,35.2161,35.0172,35.198,3702662.0
2021-07-29 12:30:00,38.93,38.94,38.83,38.93,1828390.0,35.198,35.2071,35.1076,35.198,1828390.0
2021-07-29 13:00:00,38.93,38.98,38.89,38.94,2104605.0,35.198,35.2432,35.1618,35.2071,2104605.0
2021-07-29 13:30:00,38.95,38.95,38.82,38.89,1284513.0,35.2161,35.2161,35.0986,35.1618,1284513.0
2021-07-29 14:00:00,38.89,38.9,38.81,38.85,1244974.0,35.1618,35.1709,35.0895,35.1257,1244974.0
2021-07-29 14:30:00,38.85,38.86,38.79,38.81,2385870.0,35.1257,35.1347,35.0714,35.0895,2385870.0
2021-07-29 15:00:00,38.81,38.85,38.79,38.82,2297868.0,35.0895,35.1257,35.0714,35.0986,2297868.0
2021-07-29 15:30:00,38.82,38.82,38.66,38.68,6118626.0,35.0986,35.0986,34.9539,34.972,6118626.0
2021-07-30 09:30:00,38.51,38.73,38.4,38.59,5767125.0,34.8183,35.0172,34.7188,34.8906,5767125.0
2021-07-30 10:00:00,38.59,38.83,38.57,38.63,3939389.0,34.8906,35.1076,34.8725,34.9268,3939389.0
2021-07-30 10:30:00,38.64,38.68,38.45,38.47,2548671.0,34.9358,34.972,34.764,34.7821,2548671.0
2021-07-30 11:00:00,38.47,38.55,38.36,38.36,2524708.0,34.7821,34.8544,34.6827,34.6827,2524708.0
2021-07-30 11:30:00,38.36,38.42,38.25,38.29,2463858.0,34.6827,34.7369,34.5832,34.6194,2463858.0
2021-07-30 12:00:00,38.29,38.29,38.14,38.2,2476331.0,34.6194,34.6194,34.4837,34.538,2476331.0
2021-07-30 12:30:00,38.2,38.31,38.11,38.13,2272817.0,34.538,34.6374,34.4566,34.4747,2272817.0
2021-07-30 13:00:00,38.13,38.22,38.08,38.17,2235073.0,34.4747,34.5561,34.4295,34.5109,2235073.0
2021-07-30 13:30:00,38.17,38.31,38.15,38.27,1834984.0,34.5109,34.6374,34.4928,34.6013,1834984.0
2021-07-30 14:00:00,38.28,38.28,38.07,38.08,2105808.0,34.6103,34.6103,34.4205,34.4295,2105808.0
2021-07-30 14:30:00,38.08,38.29,38.05,38.28,2122109.0,34.4295,34.6194,34.4024,34.6103,2122109.0
2021-07-30 15:00:00,38.28,38.34,38.16,38.22,2171169.0,34.6103,34.6646,34.5018,34.5561,2171169.0
2021-07-30 15:30:00,38.22,38.39,38.18,38.36,6221848.0,34.5561,34.7098,34.5199,34.6827,6221848.0
2021-08-02 09:30:00,38.4,38.95,38.4,38.8,4971910.0,34.7188,35.2161,34.7188,35.0805,4971910.0
2021-08-02 10:00:00,38.8,38.95,38.63,38.63,3915703.0,35.0805,35.2161,34.9268,34.9268,3915703.0
2021-08-02 10:30:00,38.64,38.79,38.51,38.53,2775684.0,34.9358,35.0714,34.8183,34.8364,2775684.0
2021-08-02 11:00:00,38.52,38.68,38.42,38.43,2737576.0,34.8273,34.972,34.7369,34.7459,2737576.0
2021-08-02 11:30:00,38.44,38.45,38.12,38.14,3926195.0,34.755,34.764,34.4657,34.4837,3926195.0
2021-08-02 12:00:00,38.15,38.15,37.91,37.99,5187259.0,34.4928,34.4928,34.2758,34.3481,5187259.0
2021-08-02 12:30:00,37.99,38.18,37.98,38.17,3187788.0,34.3481,34.5199,34.3391,34.5109,3187788.0
2021-08-02 13:00:00,38.18,38.24,38.12,38.22,1726114.0,34.5199,34.5742,34.4657,34.5561,1726114.0
2021-08-02 13:30:00,38.23,38.24,38.15,38.22,1759067.0,34.5651,34.5742,34.4928,34.5561,1759067.0
2021-08-02 14:00:00,38.22,38.29,38.13,38.27,2038650.0,34.5561,34.6194,34.4747,34.6013,2038650.0
2021-08-02 14:30:00,38.27,38.29,38.2,38.2,1808732.0,34.6013,34.6194,34.538,34.538,1808732.0
2021-08-02 15:00:00,38.2,38.24,38.15,38.18,2791346.0,34.538,34.5742,34.4928,34.5199,2791346.0
2021-08-02 15:30:00,38.18,38.2,37.91,37.97,8167824.0,34.5199,34.538,34.2758,34.33,8167824.0
2021-08-03 09:30:00,38.06,38.26,37.55,37.67,5935285.0,34.4114,34.5922,33.9503,34.0588,5935285.0
2021-08-03 10:00:00,37.68,38.11,37.64,38.05,4262422.0,34.0678,34.4566,34.0317,34.4024,4262422.0
2021-08-03 10:30:00,38.05,38.24,37.95,38.02,2527244.0,34.4024,34.5742,34.312,34.3752,2527244.0
2021-08-03 11:00:00,38.02,38.37,38.01,38.36,2394997.0,34.3752,34.6917,34.3662,34.6827,2394997.0
2021-08-03 11:30:00,38.36,38.42,38.3,38.35,2498083.0,34.6827,34.7369,34.6284,34.6736,2498083.0
2021-08-03 12:00:00,38.36,38.45,38.3,38.38,1810790.0,34.6827,34.764,34.6284,34.7007,1810790.0
2021-08-03 12:30:00,38.38,38.51,38.33,38.44,1681478.0,34.7007,34.8183,34.6555,34.755,1681478.0
2021-08-03 13:00:00,38.44,38.47,38.35,38.4,1058881.0,34.755,34.7821,34.6736,34.7188,1058881.0
2021-08-03 13:30:00,38.39,38.53,38.35,38.52,1135483.0,34.7098,34.8364,34.6736,34.8273,1135483.0
2021-08-03 14:00:00,38.51,38.55,38.48,38.51,1020838.0,34.8183,34.8544,34.7912,34.8183,1020838.0
2021-08-03 14:30:00,38.51,38.54,38.45,38.5,937154.0,34.8183,34.8454,34.764,34.8092,937154.0
2021-08-03 15:00:00,38.5,38.63,38.49,38.59,2030881.0,34.8092,34.9268,34.8002,34.8906,2030881.0
2021-08-03 15:30:00,38.58,38.61,38.47,38.55,4377926.0,34.8816,34.9087,34.7821,34.8544,4377926.0
2021-08-04 09:30:00,38.03,38.27,37.86,38.1,6727606.0,34.3843,34.6013,34.2306,34.4476,6727606.0
2021-08-04 10:00:00,38.11,38.74,38.1,38.65,5385124.0,34.4566,35.0262,34.4476,34.9449,5385124.0
2021-08-04 10:30:00,38.65,38.77,38.46,38.64,3463145.0,34.9449,35.0534,34.7731,34.9358,3463145.0
2021-08-04 11:00:00,38.64,38.75,38.51,38.66,1893386.0,34.9358,35.0353,34.8183,34.9539,1893386.0
2021-08-04 11:30:00,38.66,38.75,38.4,38.43,3297333.0,34.9539,35.0353,34.7188,34.7459,3297333.0
2021-08-04 12:00:00,38.43,38.51,38.35,38.39,2356107.0,34.7459,34.8183,34.6736,34.7098,2356107.0
2021-08-04 12:30:00,38.39,38.5,38.36,38.43,1679313.0,34.7098,34.8092,34.6827,34.7459,1679313.0
2021-08-04 13:00:00,38.43,38.47,38.39,38.41,1497460.0,34.7459,34.7821,34.7098,34.7279,1497460.0
2021-08-04 13:30:00,38.41,38.48,38.36,38.48,1541399.0,34.7279,34.7912,34.6827,34.7912,1541399.0
2021-08-04 14:00:00,38.48,38.51,38.4,38.44,1436803.0,34.7912,34.8183,34.7188,34.755,1436803.0
2021-08-04 14:30:00,38.43,38.49,38.4,38.48,1792738.0,34.7459,34.8002,34.7188,34.7912,1792738.0
2021-08-04 15:00:00,38.47,38.5,38.4,38.45,1658182.0,34.7821,34.8092,34.7188,34.764,1658182.0
2021-08-04 15:30:00,38.45,38.47,38.25,38.27,3960157.0,34.764,34.7821,34.5832,34.6013,3960157.0
2021-08-05 09:30:00,38.57,38.87,38.55,38.84,5617991.0,34.8725,35.1438,34.8544,35.1166,5617991.0
2021-08-05 10:00:00,38.84,38.94,38.76,38.87,3358489.0,35.1166,35.2071,35.0443,35.1438,3358489.0
2021-08-05 10:30:00,38.87,39.06,38.86,38.95,3777512.0,35.1438,35.3156,35.1347,35.2161,3777512.0
2021-08-05 11:00:00,38.94,39.03,38.9,39.02,1983647.0,35.2071,35.2884,35.1709,35.2794,1983647.0
2021-08-05 11:30:00,39.02,39.04,38.94,39.02,1509059.0,35.2794,35.2975,35.2071,35.2794,1509059.0
2021-08-05 12:00:00,39.02,39.06,38.93,38.94,1690313.0,35.2794,35.3156,35.198,35.2071,1690313.0
2021-08-05 12:30:00,38.94,38.95,38.84,38.87,1550263.0,35.2071,35.2161,35.1166,35.1438,1550263.0
2021-08-05 13:00:00,38.88,38.94,38.86,38.93,1490084.0,35.1528,35.2071,35.1347,35.198,1490084.0
2021-08-05 13:30:00,38.92,38.93,38.83,38.85,1283347.0,35.189,35.198,35.1076,35.1257,1283347.0
2021-08-05 14:00:00,38.84,38.87,38.8,38.86,1022723.0,35.1166,35.1438,35.0805,35.1347,1022723.0
2021-08-05 14:30:00,38.85,38.87,38.8,38.83,998213.0,35.1257,35.1438,35.0805,35.1076,998213.0
2021-08-05 15:00:00,38.83,38.9,38.81,38.88,1373979.0,35.1076,35.1709,35.0895,35.1528,1373979.0
2021-08-05 15:30:00,38.88,39.03,38.85,39.03,4926040.0,35.1528,35.2884,35.1257,35.2884,4926040.0
2021-08-06 09:30:00,39.47,39.94,39.47,39.75,9188588.0,35.6862,36.1112,35.6862,35.9394,9188588.0
2021-08-06 10:00:00,39.76,40.0,39.69,39.95,4808792.0,35.9484,36.1654,35.8852,36.1202,4808792.0
2021-08-06 10:30:00,39.96,40.19,39.93,40.19,5113357.0,36.1293,36.3372,36.1021,36.3372,5113357.0
2021-08-06 11:00:00,40.18,40.36,40.13,40.3,4781388.0,36.3282,36.4909,36.283,36.4367,4781388.0
2021-08-06 11:30:00,40.3,40.3,40.17,40.29,2188167.0,36.4367,36.4367,36.3191,36.4276,2188167.0
2021-08-06 12:00:00,40.29,40.41,40.24,40.27,2178892.0,36.4276,36.5361,36.3824,36.4096,2178892.0
2021-08-06 12:30:00,40.27,40.36,40.23,40.32,2339992.0,36.4096,36.4909,36.3734,36.4548,2339992.0
2021-08-06 13:00:00,40.33,40.33,40.23,40.24,2046471.0,36.4638,36.4638,36.3734,36.3824,2046471.0
2021-08-06 13:30:00,40.25,40.29,40.17,40.27,1901457.0,36.3915,36.4276,36.3191,36.4096,1901457.0
2021-08-06 14:00:00,40.26,40.31,40.18,40.25,2090458.0,36.4005,36.4457,36.3282,36.3915,2090458.0
2021-08-06 14:30:00,40.26,40.27,40.13,40.16,1970209.0,36.4005,36.4096,36.283,36.3101,1970209.0
2021-08-06 15:00:00,40.16,40.27,40.11,40.26,3382518.0,36.3101,36.4096,36.2649,36.4005,3382518.0
2021-08-06 15:30:00,40.26,40.29,40.15,40.15,7321820.0,36.4005,36.4276,36.3011,36.3011,7321820.0
2021-08-09 09:30:00,40.05,40.31,39.8,40.22,6643892.0,36.2106,36.4457,35.9846,36.3643,6643892.0
2021-08-09 10:00:00,40.22,40.33,40.08,40.28,3980734.0,36.3643,36.4638,36.2378,36.4186,3980734.0
2021-08-09 10:30:00,40.27,40.58,40.15,40.54,4069780.0,36.4096,36.6898,36.3011,36.6537,4069780.0
2021-08-09 11:00:00,40.53,40.79,40.47,40.7,4875706.0,36.6446,36.8797,36.5904,36.7983,4875706.0
2021-08-09 11:30:00,40.69,40.88,40.66,40.79,4171559.0,36.7893,36.9611,36.7622,36.8797,4171559.0
2021-08-09 12:00:00,40.8,40.88,40.75,40.85,3450803.0,36.8887,36.9611,36.8435,36.934,3450803.0
2021-08-09 12:30:00,40.84,40.9,40.8,40.84,2006070.0,36.9249,36.9792,36.8887,36.9249,2006070.0
2021-08-09 13:00:00,40.84,40.96,40.84,40.91,2240892.0,36.9249,37.0334,36.9249,36.9882,2240892.0
2021-08-09 13:30:00,40.91,40.93,40.83,40.85,2369826.0,36.9882,37.0063,36.9159,36.934,2369826.0
2021-08-09 14:00:00,40.86,40.86,40.76,40.8,2300375.0,36.943,36.943,36.8526,36.8887,2300375.0
2021-08-09 14:30:00,40.8,40.82,40.72,40.77,1840361.0,36.8887,36.9068,36.8164,36.8616,1840361.0
2021-08-09 15:00:00,40.77,40.79,40.74,40.76,2730459.0,36.8616,36.8797,36.8345,36.8526,2730459.0
2021-08-09 15:30:00,40.77,40.81,40.61,40.67,5191807.0,36.8616,36.8978,36.717,36.7712,5191807.0
2021-08-10 09:30:00,40.71,40.99,40.58,40.95,6249714.0,36.8074,37.0605,36.6898,37.0244,6249714.0
2021-08-10 10:00:00,40.96,41.41,40.85,41.34,4938322.0,37.0334,37.4403,36.934,37.377,4938322.0
2021-08-10 10:30:00,41.35,41.48,41.22,41.45,5029103.0,37.386,37.5036,37.2685,37.4764,5029103.0
2021-08-10 11:00:00,41.45,41.62,41.44,41.57,3497500.0,37.4764,37.6301,37.4674,37.5849,3497500.0
2021-08-10 11:30:00,41.57,41.58,41.47,41.55,3050208.0,37.5849,37.594,37.4945,37.5668,3050208.0
2021-08-10 12:00:00,41.54,41.55,41.35,41.45,2275746.0,37.5578,37.5668,37.386,37.4764,2275746.0
2021-08-10 12:30:00,41.44,41.5,41.41,41.48,1666078.0,37.4674,37.5216,37.4403,37.5036,1666078.0
2021-08-10 13:00:00,41.48,41.49,41.41,41.47,1410264.0,37.5036,37.5126,37.4403,37.4945,1410264.0
2021-08-10 13:30:00,41.47,41.49,41.29,41.43,1731936.0,37.4945,37.5126,37.3318,37.4584,1731936.0
2021-08-10 14:00:00,41.42,41.47,41.34,41.39,1670946.0,37.4493,37.4945,37.377,37.4222,1670946.0
2021-08-10 14:30:00,41.39,41.4,41.32,41.35,1556210.0,37.4222,37.4312,37.3589,37.386,1556210.0
2021-08-10 15:00:00,41.35,41.44,41.32,41.4,2406094.0,37.386,37.4674,37.3589,37.4312,2406094.0
2021-08-10 15:30:00,41.41,41.45,41.33,41.44,4523696.0,37.4403,37.4764,37.3679,37.4674,4523696.0
2021-08-11 09:30:00,41.6,42.09,41.47,41.92,8922072.0,37.6121,38.0551,37.4945,37.9014,8922072.0
2021-08-11 10:00:00,41.93,42.1,41.8,42.02,5157680.0,37.9104,38.0641,37.7929,37.9918,5157680.0
2021-08-11 10:30:00,42.02,42.17,41.99,42.09,5753290.0,37.9918,38.1274,37.9647,38.0551,5753290.0
2021-08-11 11:00:00,42.08,42.17,42.05,42.05,3626558.0,38.046,38.1274,38.0189,38.0189,3626558.0
2021-08-11 11:30:00,42.05,42.11,41.98,42.05,3154539.0,38.0189,38.0732,37.9556,38.0189,3154539.0
2021-08-11 12:00:00,42.04,42.17,42.03,42.15,1954261.0,38.0099,38.1274,38.0008,38.1093,1954261.0
2021-08-11 12:30:00,42.15,42.19,42.07,42.11,2083287.0,38.1093,38.1455,38.037,38.0732,2083287.0
2021-08-11 13:00:00,42.11,42.16,41.84,41.88,3817597.0,38.0732,38.1184,37.829,37.8652,3817597.0
2021-08-11 13:30:00,41.88,41.92,41.73,41.77,3593451.0,37.8652,37.9014,37.7296,37.7658,3593451.0
2021-08-11 14:00:00,41.78,41.82,41.72,41.77,2406690.0,37.7748,37.811,37.7206,37.7658,2406690.0
2021-08-11 14:30:00,41.77,41.77,41.61,41.77,4036059.0,37.7658,37.7658,37.6211,37.7658,4036059.0
2021-08-11 15:00:00,41.77,41.9,41.75,41.89,2252396.0,37.7658,37.8833,37.7477,37.8743,2252396.0
2021-08-11 15:30:00,41.89,41.98,41.81,41.95,5420695.0,37.8743,37.9556,37.8019,37.9285,5420695.0
2021-08-12 09:30:00,42.23,42.29,41.94,42.11,6429667.0,38.1817,38.2359,37.9195,38.0732,6429667.0
2021-08-12 10:00:00,42.12,42.17,41.86,41.88,3990641.0,38.0822,38.1274,37.8471,37.8652,3990641.0
2021-08-12 10:30:00,41.88,41.97,41.77,41.92,3060290.0,37.8652,37.9466,37.7658,37.9014,3060290.0
2021-08-12 11:00:00,41.92,42.12,41.9,42.09,2616834.0,37.9014,38.0822,37.8833,38.0551,2616834.0
2021-08-12 11:30:00,42.09,42.12,42.01,42.11,2440269.0,38.0551,38.0822,37.9828,38.0732,2440269.0
2021-08-12 12:00:00,42.11,42.25,42.11,42.22,1866329.0,38.0732,38.1997,38.0732,38.1726,1866329.0
2021-08-12 12:30:00,42.22,42.26,42.16,42.23,1553911.0,38.1726,38.2088,38.1184,38.1817,1553911.0
2021-08-12 13:00:00,42.24,42.25,42.14,42.16,1411622.0,38.1907,38.1997,38.1003,38.1184,1411622.0
2021-08-12 13:30:00,42.16,42.2,42.09,42.18,1310443.0,38.1184,38.1545,38.0551,38.1365,1310443.0
2021-08-12 14:00:00,42.18,42.2,42.13,42.13,1399386.0,38.1365,38.1545,38.0912,38.0912,1399386.0
2021-08-12 14:30:00,42.14,42.18,42.07,42.15,1772888.0,38.1003,38.1365,38.037,38.1093,1772888.0
2021-08-12 15:00:00,42.16,42.22,42.14,42.16,1641228.0,38.1184,38.1726,38.1003,38.1184,1641228.0
2021-08-12 15:30:00,42.16,42.21,42.12,42.15,3469416.0,38.1184,38.1636,38.0822,38.1093,3469416.0
2021-08-13 09:30:00,42.09,42.23,41.72,41.76,5424407.0,38.0551,38.1817,37.7206,37.7567,5424407.0
2021-08-13 10:00:00,41.75,41.78,41.43,41.48,6839570.0,37.7477,37.7748,37.4584,37.5036,6839570.0
2021-08-13 10:30:00,41.48,41.59,41.43,41.55,4435291.0,37.5036,37.603,37.4584,37.5668,4435291.0
2021-08-13 11:00:00,41.55,41.67,41.52,41.6,2688781.0,37.5668,37.6753,37.5397,37.6121,2688781.0
2021-08-13 11:30:00,41.6,41.64,41.51,41.64,2105326.0,37.6121,37.6482,37.5307,37.6482,2105326.0
2021-08-13 12:00:00,41.64,41.67,41.57,41.6,1901376.0,37.6482,37.6753,37.5849,37.6121,1901376.0
2021-08-13 12:30:00,41.6,41.65,41.57,41.59,1419725.0,37.6121,37.6573,37.5849,37.603,1419725.0
2021-08-13 13:00:00,41.59,41.67,41.53,41.66,1336261.0,37.603,37.6753,37.5488,37.6663,1336261.0
2021-08-13 13:30:00,41.65,41.8,41.65,41.73,2054314.0,37.6573,37.7929,37.6573,37.7296,2054314.0
2021-08-13 14:00:00,41.73,41.73,41.59,41.59,1536029.0,37.7296,37.7296,37.603,37.603,1536029.0
2021-08-13 14:30:00,41.6,41.63,41.51,41.56,1540716.0,37.6121,37.6392,37.5307,37.5759,1540716.0
2021-08-13 15:00:00,41.57,41.65,41.55,41.55,1700369.0,37.5849,37.6573,37.5668,37.5668,1700369.0
2021-08-13 15:30:00,41.55,41.67,41.54,41.65,3612561.0,37.5668,37.6753,37.5578,37.6573,3612561.0
2021-08-16 09:30:00,41.16,41.24,40.61,40.69,6720716.0,37.2142,37.2866,36.717,36.7893,6720716.0
2021-08-16 10:00:00,40.69,41.2,40.62,40.9,4328954.0,36.7893,37.2504,36.726,36.9792,4328954.0
2021-08-16 10:30:00,40.9,41.09,40.83,41.01,3176527.0,36.9792,37.1509,36.9159,37.0786,3176527.0
2021-08-16 11:00:00,41.01,41.13,40.95,41.04,2800779.0,37.0786,37.1871,37.0244,37.1057,2800779.0
2021-08-16 11:30:00,41.05,41.21,41.04,41.14,2296268.0,37.1148,37.2594,37.1057,37.1962,2296268.0
2021-08-16 12:00:00,41.14,41.18,41.08,41.11,962422.0,37.1962,37.2323,37.1419,37.169,962422.0
2021-08-16 12:30:00,41.11,41.17,41.02,41.14,1049662.0,37.169,37.2233,37.0877,37.1962,1049662.0
2021-08-16 13:00:00,41.13,41.23,41.11,41.15,908573.0,37.1871,37.2775,37.169,37.2052,908573.0
2021-08-16 13:30:00,41.14,41.19,41.09,41.18,997744.0,37.1962,37.2414,37.1509,37.2323,997744.0
2021-08-16 14:00:00,41.17,41.25,41.13,41.15,1163286.0,37.2233,37.2956,37.1871,37.2052,1163286.0
2021-08-16 14:30:00,41.16,41.28,41.13,41.21,1255561.0,37.2142,37.3227,37.1871,37.2594,1255561.0
2021-08-16 15:00:00,41.22,41.3,41.19,41.23,1991480.0,37.2685,37.3408,37.2414,37.2775,1991480.0
2021-08-16 15:30:00,41.23,41.3,41.17,41.28,4245478.0,37.2775,37.3408,37.2233,37.3227,4245478.0
2021-08-17 09:30:00,41.05,41.12,40.81,41.09,5359488.0,37.1148,37.1781,36.8978,37.1509,5359488.0
2021-08-17 10:00:00,41.09,41.57,40.99,41.45,4994137.0,37.1509,37.5849,37.0605,37.4764,4994137.0
2021-08-17 10:30:00,41.46,41.5,41.26,41.26,2777903.0,37.4855,37.5216,37.3046,37.3046,2777903.0
2021-08-17 11:00:00,41.27,41.34,41.21,41.27,2189815.0,37.3137,37.377,37.2594,37.3137,2189815.0
2021-08-17 11:30:00,41.26,41.31,41.23,41.27,1467578.0,37.3046,37.3499,37.2775,37.3137,1467578.0
2021-08-17 12:00:00,41.28,41.28,41.01,41.02,1728670.0,37.3227,37.3227,37.0786,37.0877,1728670.0
2021-08-17 12:30:00,41.02,41.03,40.64,40.64,2788771.0,37.0877,37.0967,36.7441,36.7441,2788771.0
2021-08-17 13:00:00,40.64,40.89,40.62,40.89,3113248.0,36.7441,36.9701,36.726,36.9701,3113248.0
2021-08-17 13:30:00,40.88,40.93,40.73,40.91,1639736.0,36.9611,37.0063,36.8255,36.9882,1639736.0
2021-08-17 14:00:00,40.91,40.99,40.84,40.85,1317782.0,36.9882,37.0605,36.9249,36.934,1317782.0
2021-08-17 14:30:00,40.86,41.06,40.8,41.04,1594793.0,36.943,37.1238,36.8887,37.1057,1594793.0
2021-08-17 15:00:00,41.03,41.09,40.98,41.02,1700562.0,37.0967,37.1509,37.0515,37.0877,1700562.0
2021-08-17 15:30:00,41.02,41.13,41.01,41.11,4380674.0,37.0877,37.1871,37.0786,37.169,4380674.0
2021-08-18 09:30:00,40.77,41.01,40.66,41.0,7000976.0,36.8616,37.0786,36.7622,37.0696,7000976.0
2021-08-18 10:00:00,41.0,41.21,40.94,41.18,3107685.0,37.0696,37.2594,37.0153,37.2323,3107685.0
2021-08-18 10:30:00,41.18,41.25,41.11,41.18,3008589.0,37.2323,37.2956,37.169,37.2323,3008589.0
2021-08-18 11:00:00,41.19,41.53,41.15,41.45,5171938.0,37.2414,37.5488,37.2052,37.4764,5171938.0
2021-08-18 11:30:00,41.44,41.48,41.34,41.4,2500100.0,37.4674,37.5036,37.377,37.4312,2500100.0
2021-08-18 12:00:00,41.41,41.47,41.24,41.25,1300812.0,37.4403,37.4945,37.2866,37.2956,1300812.0
2021-08-18 12:30:00,41.26,41.32,41.2,41.28,1396934.0,37.3046,37.3589,37.2504,37.3227,1396934.0
2021-08-18 13:00:00,41.27,41.33,41.22,41.32,1016754.0,37.3137,37.3679,37.2685,37.3589,1016754.0
2021-08-18 13:30:00,41.33,41.36,41.28,41.34,1065206.0,37.3679,37.3951,37.3227,37.377,1065206.0
2021-08-18 14:00:00,41.34,41.35,41.08,41.3,3292841.0,37.377,37.386,37.1419,37.3408,3292841.0
2021-08-18 14:30:00,41.3,41.35,41.17,41.22,1841555.0,37.3408,37.386,37.2233,37.2685,1841555.0
2021-08-18 15:00:00,41.22,41.22,41.08,41.08,1918391.0,37.2685,37.2685,37.1419,37.1419,1918391.0
2021-08-18 15:30:00,41.08,41.12,40.75,40.79,5153744.0,37.1419,37.1781,36.8435,36.8797,5153744.0
2021-08-19 09:30:00,40.12,40.55,40.01,40.44,7357106.0,36.2739,36.6627,36.1745,36.5633,7357106.0
2021-08-19 10:00:00,40.44,40.67,40.33,40.41,4663694.0,36.5633,36.7712,36.4638,36.5361,4663694.0
2021-08-19 10:30:00,40.41,40.43,40.23,40.41,4482419.0,36.5361,36.5542,36.3734,36.5361,4482419.0
2021-08-19 11:00:00,40.42,40.46,40.01,40.05,3578934.0,36.5452,36.5813,36.1745,36.2106,3578934.0
2021-08-19 11:30:00,40.04,40.38,40.03,40.31,3421729.0,36.2016,36.509,36.1926,36.4457,3421729.0
2021-08-19 12:00:00,40.31,40.37,40.21,40.33,2258712.0,36.4457,36.5,36.3553,36.4638,2258712.0
2021-08-19 12:30:00,40.34,40.39,40.27,40.39,1836493.0,36.4728,36.5181,36.4096,36.5181,1836493.0
2021-08-19 13:00:00,40.38,40.39,40.21,40.24,1800338.0,36.509,36.5181,36.3553,36.3824,1800338.0
2021-08-19 13:30:00,40.23,40.33,40.16,40.19,1909340.0,36.3734,36.4638,36.3101,36.3372,1909340.0
2021-08-19 14:00:00,40.19,40.26,40.13,40.15,2185011.0,36.3372,36.4005,36.283,36.3011,2185011.0
2021-08-19 14:30:00,40.14,40.25,40.03,40.2,2464122.0,36.292,36.3915,36.1926,36.3463,2464122.0
2021-08-19 15:00:00,40.2,40.41,40.19,40.4,2182782.0,36.3463,36.5361,36.3372,36.5271,2182782.0
2021-08-19 15:30:00,40.4,40.4,40.13,40.2,5740337.0,36.5271,36.5271,36.283,36.3463,5740337.0
2021-08-20 09:30:00,40.1,40.29,39.91,40.14,5694104.0,36.2559,36.4276,36.0841,36.292,5694104.0
2021-08-20 10:00:00,40.15,40.31,40.07,40.18,3192738.0,36.3011,36.4457,36.2287,36.3282,3192738.0
2021-08-20 10:30:00,40.18,40.3,39.95,40.01,3311450.0,36.3282,36.4367,36.1202,36.1745,3311450.0
2021-08-20 11:00:00,40.0,40.37,39.98,40.29,2289980.0,36.1654,36.5,36.1474,36.4276,2289980.0
2021-08-20 11:30:00,40.28,40.43,40.27,40.39,1705387.0,36.4186,36.5542,36.4096,36.5181,1705387.0
2021-08-20 12:00:00,40.39,40.45,40.32,40.4,1949793.0,36.5181,36.5723,36.4548,36.5271,1949793.0
2021-08-20 12:30:00,40.4,40.47,40.36,40.37,1848961.0,36.5271,36.5904,36.4909,36.5,1848961.0
2021-08-20 13:00:00,40.36,40.43,40.34,40.36,1361814.0,36.4909,36.5542,36.4728,36.4909,1361814.0
2021-08-20 13:30:00,40.36,40.41,40.28,40.28,1440139.0,36.4909,36.5361,36.4186,36.4186,1440139.0
2021-08-20 14:00:00,40.28,40.4,40.27,40.28,1789970.0,36.4186,36.5271,36.4096,36.4186,1789970.0
2021-08-20 14:30:00,40.29,40.34,40.26,40.34,1471280.0,36.4276,36.4728,36.4005,36.4728,1471280.0
2021-08-20 15:00:00,40.34,40.42,40.31,40.38,2657081.0,36.4728,36.5452,36.4457,36.509,2657081.0
2021-08-20 15:30:00,40.38,40.42,40.3,40.37,5425588.0,36.509,36.5452,36.4367,36.5,5425588.0
2021-08-23 09:30:00,40.63,41.02,40.6,41.01,4518505.0,36.735,37.0877,36.7079,37.0786,4518505.0
2021-08-23 10:00:00,41.01,41.1,40.82,40.89,2904498.0,37.0786,37.16,36.9068,36.9701,2904498.0
2021-08-23 10:30:00,40.89,41.0,40.85,40.96,2474777.0,36.9701,37.0696,36.934,37.0334,2474777.0
2021-08-23 11:00:00,40.96,41.05,40.89,40.98,2353215.0,37.0334,37.1148,36.9701,37.0515,2353215.0
2021-08-23 11:30:00,40.98,41.0,40.91,40.96,1909079.0,37.0515,37.0696,36.9882,37.0334,1909079.0
2021-08-23 12:00:00,40.96,41.1,40.95,41.0,1675127.0,37.0334,37.16,37.0244,37.0696,1675127.0
2021-08-23 12:30:00,41.01,41.04,40.94,41.02,1412697.0,37.0786,37.1057,37.0153,37.0877,1412697.0
2021-08-23 13:00:00,41.03,41.08,40.98,41.04,1270557.0,37.0967,37.1419,37.0515,37.1057,1270557.0
2021-08-23 13:30:00,41.05,41.1,40.96,40.98,1272194.0,37.1148,37.16,37.0334,37.0515,1272194.0
2021-08-23 14:00:00,40.98,41.07,40.96,41.01,1324309.0,37.0515,37.1329,37.0334,37.0786,1324309.0
2021-08-23 14:30:00,41.02,41.05,41.0,41.01,1392318.0,37.0877,37.1148,37.0696,37.0786,1392318.0
2021-08-23 15:00:00,41.02,41.07,40.97,41.07,2216313.0,37.0877,37.1329,37.0425,37.1329,2216313.0
2021-08-23 15:30:00,41.07,41.08,40.88,40.91,4433030.0,37.1329,37.1419,36.9611,36.9882,4433030.0
2021-08-24 09:30:00,41.1,41.68,41.04,41.58,6636427.0,37.16,37.6844,37.1057,37.594,6636427.0
2021-08-24 10:00:00,41.57,41.6,41.28,41.39,3191399.0,37.5849,37.6121,37.3227,37.4222,3191399.0
2021-08-24 10:30:00,41.4,41.48,41.35,41.43,2354903.0,37.4312,37.5036,37.386,37.4584,2354903.0
2021-08-24 11:00:00,41.44,41.45,41.28,41.3,2192705.0,37.4674,37.4764,37.3227,37.3408,2192705.0
2021-08-24 11:30:00,41.3,41.33,41.2,41.23,1877990.0,37.3408,37.3679,37.2504,37.2775,1877990.0
2021-08-24 12:00:00,41.22,41.32,41.2,41.32,1434863.0,37.2685,37.3589,37.2504,37.3589,1434863.0
2021-08-24 12:30:00,41.32,41.46,41.31,41.44,1469129.0,37.3589,37.4855,37.3499,37.4674,1469129.0
2021-08-24 13:00:00,41.43,41.5,41.4,41.41,1285905.0,37.4584,37.5216,37.4312,37.4403,1285905.0
2021-08-24 13:30:00,41.41,41.44,41.35,41.41,1266445.0,37.4403,37.4674,37.386,37.4403,1266445.0
2021-08-24 14:00:00,41.41,41.49,41.38,41.42,1389473.0,37.4403,37.5126,37.4131,37.4493,1389473.0
2021-08-24 14:30:00,41.43,41.53,41.4,41.5,1592888.0,37.4584,37.5488,37.4312,37.5216,1592888.0
2021-08-24 15:00:00,41.5,41.61,41.46,41.59,2360809.0,37.5216,37.6211,37.4855,37.603,2360809.0
2021-08-24 15:30:00,41.59,41.6,41.46,41.48,4529463.0,37.603,37.6121,37.4855,37.5036,4529463.0
2021-08-25 09:30:00,41.68,42.24,41.53,42.2,7497155.0,37.6844,38.1907,37.5488,38.1545,7497155.0
2021-08-25 10:00:00,42.2,42.29,42.07,42.16,6439940.0,38.1545,38.2359,38.037,38.1184,6439940.0
2021-08-25 10:30:00,42.16,42.35,42.13,42.19,3939194.0,38.1184,38.2902,38.0912,38.1455,3939194.0
2021-08-25 11:00:00,42.2,42.33,42.09,42.33,3333888.0,38.1545,38.2721,38.0551,38.2721,3333888.0
2021-08-25 11:30:00,42.33,42.43,42.29,42.37,3104576.0,38.2721,38.3625,38.2359,38.3082,3104576.0
2021-08-25 12:00:00,42.37,42.45,42.28,42.3,3112839.0,38.3082,38.3806,38.2269,38.245,3112839.0
2021-08-25 12:30:00,42.3,42.35,42.19,42.23,2435508.0,38.245,38.2902,38.1455,38.1817,2435508.0
2021-08-25 13:00:00,42.23,42.28,42.2,42.26,1730948.0,38.1817,38.2269,38.1545,38.2088,1730948.0
2021-08-25 13:30:00,42.26,42.32,42.25,42.28,1598985.0,38.2088,38.263,38.1997,38.2269,1598985.0
2021-08-25 14:00:00,42.29,42.3,42.14,42.22,1831366.0,38.2359,38.245,38.1003,38.1726,1831366.0
2021-08-25 14:30:00,42.21,42.22,42.1,42.16,1632970.0,38.1636,38.1726,38.0641,38.1184,1632970.0
2021-08-25 15:00:00,42.17,42.17,42.08,42.11,1820936.0,38.1274,38.1274,38.046,38.0732,1820936.0
2021-08-25 15:30:00,42.11,42.17,42.05,42.15,5128792.0,38.0732,38.1274,38.0189,38.1093,5128792.0
2021-08-26 09:30:00,42.5,42.84,42.24,42.73,7458658.0,38.4258,38.7332,38.1907,38.6337,7458658.0
2021-08-26 10:00:00,42.73,42.8,42.52,42.67,3949927.0,38.6337,38.697,38.4439,38.5795,3949927.0
2021-08-26 10:30:00,42.67,42.7,42.19,42.21,3847611.0,38.5795,38.6066,38.1455,38.1636,3847611.0
2021-08-26 11:00:00,42.2,42.46,42.19,42.4,2570939.0,38.1545,38.3896,38.1455,38.3354,2570939.0
2021-08-26 11:30:00,42.4,42.45,42.31,42.36,1591759.0,38.3354,38.3806,38.254,38.2992,1591759.0
2021-08-26 12:00:00,42.37,42.41,42.3,42.36,1583834.0,38.3082,38.3444,38.245,38.2992,1583834.0
2021-08-26 12:30:00,42.36,42.4,42.23,42.27,1436561.0,38.2992,38.3354,38.1817,38.2178,1436561.0
2021-08-26 13:00:00,42.27,42.31,42.13,42.16,1792593.0,38.2178,38.254,38.0912,38.1184,1792593.0
2021-08-26 13:30:00,42.16,42.23,42.11,42.21,1459382.0,38.1184,38.1817,38.0732,38.1636,1459382.0
2021-08-26 14:00:00,42.2,42.21,42.06,42.14,1797107.0,38.1545,38.1636,38.028,38.1003,1797107.0
2021-08-26 14:30:00,42.14,42.15,42.02,42.09,2427670.0,38.1003,38.1093,37.9918,38.0551,2427670.0
2021-08-26 15:00:00,42.09,42.13,42.02,42.05,2463891.0,38.0551,38.0912,37.9918,38.0189,2463891.0
2021-08-26 15:30:00,42.05,42.12,42.02,42.03,4629609.0,38.0189,38.0822,37.9918,38.0008,4629609.0
2021-08-27 09:30:00,42.12,42.57,41.94,42.44,5101211.0,38.0822,38.4891,37.9195,38.3715,5101211.0
2021-08-27 10:00:00,42.45,42.47,42.04,42.25,6322297.0,38.3806,38.3987,38.0099,38.1997,6322297.0
2021-08-27 10:30:00,42.26,42.46,42.26,42.44,2829707.0,38.2088,38.3896,38.2088,38.3715,2829707.0
2021-08-27 11:00:00,42.44,42.45,42.33,42.34,2337522.0,38.3715,38.3806,38.2721,38.2811,2337522.0
2021-08-27 11:30:00,42.34,42.45,42.28,42.37,2243331.0,38.2811,38.3806,38.2269,38.3082,2243331.0
2021-08-27 12:00:00,42.37,42.49,42.32,42.48,2065008.0,38.3082,38.4167,38.263,38.4077,2065008.0
2021-08-27 12:30:00,42.48,42.65,42.44,42.56,2912395.0,38.4077,38.5614,38.3715,38.48,2912395.0
2021-08-27 13:00:00,42.56,42.6,42.44,42.45,1861780.0,38.48,38.5162,38.3715,38.3806,1861780.0
2021-08-27 13:30:00,42.45,42.46,42.39,42.42,1517171.0,38.3806,38.3896,38.3263,38.3534,1517171.0
2021-08-27 14:00:00,42.44,42.45,42.37,42.41,1276393.0,38.3715,38.3806,38.3082,38.3444,1276393.0
2021-08-27 14:30:00,42.41,42.45,42.34,42.42,1920264.0,38.3444,38.3806,38.2811,38.3534,1920264.0
2021-08-27 15:00:00,42.42,42.45,42.39,42.41,1736370.0,38.3534,38.3806,38.3263,38.3444,1736370.0
2021-08-27 15:30:00,42.42,42.5,42.39,42.49,4491662.0,38.3534,38.4258,38.3263,38.4167,4491662.0
2021-08-30 09:30:00,42.63,42.63,41.75,41.82,7067443.0,38.5433,38.5433,37.7477,37.811,7067443.0
2021-08-30 10:00:00,41.81,41.98,41.62,41.88,4491888.0,37.8019,37.9556,37.6301,37.8652,4491888.0
2021-08-30 10:30:00,41.88,42.05,41.79,41.99,3131247.0,37.8652,38.0189,37.7838,37.9647,3131247.0
2021-08-30 11:00:00,41.99,42.14,41.94,42.07,3197659.0,37.9647,38.1003,37.9195,38.037,3197659.0
2021-08-30 11:30:00,42.08,42.13,41.99,42.11,2087131.0,38.046,38.0912,37.9647,38.0732,2087131.0
2021-08-30 12:00:00,42.11,42.18,41.98,42.01,3042326.0,38.0732,38.1365,37.9556,37.9828,3042326.0
2021-08-30 12:30:00,42.0,42.03,41.94,41.98,1924073.0,37.9737,38.0008,37.9195,37.9556,1924073.0
2021-08-30 13:00:00,41.98,42.01,41.9,41.91,1963775.0,37.9556,37.9828,37.8833,37.8923,1963775.0
2021-08-30 13:30:00,41.91,41.92,41.8,41.84,2131611.0,37.8923,37.9014,37.7929,37.829,2131611.0
2021-08-30 14:00:00,41.84,41.87,41.78,41.83,1724635.0,37.829,37.8562,37.7748,37.82,1724635.0
2021-08-30 14:30:00,41.82,41.88,41.79,41.84,1612204.0,37.811,37.8652,37.7838,37.829,1612204.0
2021-08-30 15:00:00,41.84,41.88,41.75,41.79,2140742.0,37.829,37.8652,37.7477,37.7838,2140742.0
2021-08-30 15:30:00,41.79,41.82,41.65,41.67,5357951.0,37.7838,37.811,37.6573,37.6753,5357951.0
2021-08-31 09:30:00,41.67,42.08,41.36,41.51,5837467.0,37.6753,38.046,37.3951,37.5307,5837467.0
2021-08-31 10:00:00,41.51,41.84,41.48,41.76,4006726.0,37.5307,37.829,37.5036,37.7567,4006726.0
2021-08-31 10:30:00,41.75,42.03,41.7,41.94,3613343.0,37.7477,38.0008,37.7025,37.9195,3613343.0
2021-08-31 11:00:00,41.94,42.04,41.89,41.96,2576338.0,37.9195,38.0099,37.8743,37.9375,2576338.0
2021-08-31 11:30:00,41.95,41.96,41.85,41.89,2405983.0,37.9285,37.9375,37.8381,37.8743,2405983.0
2021-08-31 12:00:00,41.89,42.03,41.86,41.94,2918112.0,37.8743,38.0008,37.8471,37.9195,2918112.0
2021-08-31 12:30:00,41.94,42.0,41.88,41.92,2715821.0,37.9195,37.9737,37.8652,37.9014,2715821.0
2021-08-31 13:00:00,41.92,41.96,41.75,41.83,3538950.0,37.9014,37.9375,37.7477,37.82,3538950.0
2021-08-31 13:30:00,41.83,41.87,41.74,41.81,1425970.0,37.82,37.8562,37.7386,37.8019,1425970.0
2021-08-31 14:00:00,41.81,41.82,41.7,41.71,1756333.0,37.8019,37.811,37.7025,37.7115,1756333.0
2021-08-31 14:30:00,41.71,41.78,41.68,41.77,1840644.0,37.7115,37.7748,37.6844,37.7658,1840644.0
2021-08-31 15:00:00,41.77,41.79,41.67,41.77,2994458.0,37.7658,37.7838,37.6753,37.7658,2994458.0
2021-08-31 15:30:00,41.77,41.89,41.72,41.72,7261806.0,37.7658,37.8743,37.7206,37.7206,7261806.0
2021-09-01 09:30:00,41.75,41.78,41.03,41.13,8141650.0,37.7477,37.7748,37.0967,37.1871,8141650.0
2021-09-01 10:00:00,41.13,41.45,41.13,41.4,5157542.0,37.1871,37.4764,37.1871,37.4312,5157542.0
2021-09-01 10:30:00,41.4,41.6,41.34,41.55,3433272.0,37.4312,37.6121,37.377,37.5668,3433272.0
2021-09-01 11:00:00,41.55,41.56,41.38,41.4,3628667.0,37.5668,37.5759,37.4131,37.4312,3628667.0
2021-09-01 11:30:00,41.4,41.44,41.23,41.25,2408501.0,37.4312,37.4674,37.2775,37.2956,2408501.0
2021-09-01 12:00:00,41.25,41.3,41.2,41.26,3729720.0,37.2956,37.3408,37.2504,37.3046,3729720.0
2021-09-01 12:30:00,41.25,41.39,41.18,41.26,3024569.0,37.2956,37.4222,37.2323,37.3046,3024569.0
2021-09-01 13:00:00,41.26,41.33,41.24,41.26,2406885.0,37.3046,37.3679,37.2866,37.3046,2406885.0
2021-09-01 13:30:00,41.26,41.34,41.23,41.33,1758613.0,37.3046,37.377,37.2775,37.3679,1758613.0
2021-09-01 14:00:00,41.32,41.34,41.2,41.21,2012921.0,37.3589,37.377,37.2504,37.2594,2012921.0
2021-09-01 14:30:00,41.21,41.28,41.15,41.23,2718495.0,37.2594,37.3227,37.2052,37.2775,2718495.0
2021-09-01 15:00:00,41.23,41.23,41.14,41.16,2874300.0,37.2775,37.2775,37.1962,37.2142,2874300.0
2021-09-01 15:30:00,41.16,41.21,41.12,41.19,5934990.0,37.2142,37.2594,37.1781,37.2414,5934990.0
2021-09-02 09:30:00,41.11,41.14,40.64,40.91,7543118.0,37.3593,37.3866,36.9322,37.1776,7543118.0
2021-09-02 10:00:00,40.91,41.19,40.89,41.18,5538591.0,37.1776,37.432,37.1594,37.4229,5538591.0
2021-09-02 10:30:00,41.19,41.42,41.18,41.29,4731036.0,37.432,37.641,37.4229,37.5229,4731036.0
2021-09-02 11:00:00,41.29,41.49,41.29,41.39,4006469.0,37.5229,37.7046,37.5229,37.6138,4006469.0
2021-09-02 11:30:00,41.39,41.43,41.35,41.4,1884604.0,37.6138,37.6501,37.5774,37.6229,1884604.0
2021-09-02 12:00:00,41.4,41.42,41.29,41.32,1404787.0,37.6229,37.641,37.5229,37.5502,1404787.0
2021-09-02 12:30:00,41.32,41.33,41.26,41.31,1134887.0,37.5502,37.5592,37.4956,37.5411,1134887.0
2021-09-02 13:00:00,41.31,41.33,41.18,41.18,1715506.0,37.5411,37.5592,37.4229,37.4229,1715506.0
2021-09-02 13:30:00,41.19,41.27,41.16,41.26,1436545.0,37.432,37.5047,37.4048,37.4956,1436545.0
2021-09-02 14:00:00,41.25,41.26,41.07,41.09,1744511.0,37.4865,37.4956,37.323,37.3411,1744511.0
2021-09-02 14:30:00,41.1,41.12,41.0,41.05,1425755.0,37.3502,37.3684,37.2594,37.3048,1425755.0
2021-09-02 15:00:00,41.05,41.1,40.98,41.0,1687673.0,37.3048,37.3502,37.2412,37.2594,1687673.0
2021-09-02 15:30:00,41.0,41.07,40.85,41.02,5594024.0,37.2594,37.323,37.123,37.2775,5594024.0
2021-09-03 09:30:00,41.02,41.15,40.75,40.79,5685122.0,37.2775,37.3957,37.0322,37.0685,5685122.0
2021-09-03 10:00:00,40.78,41.19,40.68,41.09,4955084.0,37.0594,37.432,36.9685,37.3411,4955084.0
2021-09-03 10:30:00,41.09,41.11,40.88,41.04,3183103.0,37.3411,37.3593,37.1503,37.2957,3183103.0
2021-09-03 11:00:00,41.04,41.1,40.88,40.98,2815093.0,37.2957,37.3502,37.1503,37.2412,2815093.0
2021-09-03 11:30:00,40.98,41.02,40.9,40.96,1489337.0,37.2412,37.2775,37.1685,37.223,1489337.0
2021-09-03 12:00:00,40.97,40.97,40.84,40.92,1743445.0,37.2321,37.2321,37.1139,37.1866,1743445.0
2021-09-03 12:30:00,40.92,41.0,40.88,40.89,1269740.0,37.1866,37.2594,37.1503,37.1594,1269740.0
2021-09-03 13:00:00,40.9,40.97,40.81,40.89,2022905.0,37.1685,37.2321,37.0867,37.1594,2022905.0
2021-09-03 13:30:00,40.89,41.01,40.88,40.98,1138134.0,37.1594,37.2684,37.1503,37.2412,1138134.0
2021-09-03 14:00:00,40.99,41.08,40.97,41.02,1376842.0,37.2503,37.3321,37.2321,37.2775,1376842.0
2021-09-03 14:30:00,41.03,41.07,40.98,41.06,1228231.0,37.2866,37.323,37.2412,37.3139,1228231.0
2021-09-03 15:00:00,41.05,41.1,40.97,40.98,2033099.0,37.3048,37.3502,37.2321,37.2412,2033099.0
2021-09-03 15:30:00,40.98,41.14,40.96,41.05,7244256.0,37.2412,37.3866,37.223,37.3048,7244256.0
2021-09-07 09:30:00,41.25,41.85,41.18,41.66,7971787.0,37.4865,38.0318,37.4229,37.8591,7971787.0
2021-09-07 10:00:00,41.66,41.74,41.47,41.57,3783432.0,37.8591,37.9318,37.6865,37.7773,3783432.0
2021-09-07 10:30:00,41.57,41.75,41.43,41.71,3796810.0,37.7773,37.9409,37.6501,37.9046,3796810.0
2021-09-07 11:00:00,41.71,41.73,41.5,41.66,2117624.0,37.9046,37.9227,37.7137,37.8591,2117624.0
2021-09-07 11:30:00,41.66,41.7,41.52,41.55,1880484.0,37.8591,37.8955,37.7319,37.7592,1880484.0
2021-09-07 12:00:00,41.55,41.67,41.51,41.55,1505119.0,37.7592,37.8682,37.7228,37.7592,1505119.0
2021-09-07 12:30:00,41.56,41.64,41.55,41.64,1046774.0,37.7683,37.841,37.7592,37.841,1046774.0
2021-09-07 13:00:00,41.64,41.72,41.59,41.59,2098608.0,37.841,37.9137,37.7955,37.7955,2098608.0
2021-09-07 13:30:00,41.61,41.69,41.57,41.67,1637117.0,37.8137,37.8864,37.7773,37.8682,1637117.0
2021-09-07 14:00:00,41.67,41.67,41.6,41.63,1523112.0,37.8682,37.8682,37.8046,37.8319,1523112.0
2021-09-07 14:30:00,41.63,41.71,41.61,41.64,1525518.0,37.8319,37.9046,37.8137,37.841,1525518.0
2021-09-07 15:00:00,41.64,41.69,41.49,41.5,1888033.0,37.841,37.8864,37.7046,37.7137,1888033.0
2021-09-07 15:30:00,41.5,41.52,41.28,41.32,6440831.0,37.7137,37.7319,37.5138,37.5502,6440831.0
2021-09-08 09:30:00,41.08,41.49,41.04,41.25,5361261.0,37.3321,37.7046,37.2957,37.4865,5361261.0
2021-09-08 10:00:00,41.25,41.38,41.16,41.2,2884807.0,37.4865,37.6047,37.4048,37.4411,2884807.0
2021-09-08 10:30:00,41.2,41.21,40.89,40.95,3309860.0,37.4411,37.4502,37.1594,37.2139,3309860.0
2021-09-08 11:00:00,40.94,41.06,40.91,40.93,2004570.0,37.2048,37.3139,37.1776,37.1957,2004570.0
2021-09-08 11:30:00,40.93,40.98,40.83,40.86,2171908.0,37.1957,37.2412,37.1049,37.1321,2171908.0
2021-09-08 12:00:00,40.85,40.99,40.83,40.97,2048709.0,37.123,37.2503,37.1049,37.2321,2048709.0
2021-09-08 12:30:00,40.97,40.99,40.86,40.91,1074667.0,37.2321,37.2503,37.1321,37.1776,1074667.0
2021-09-08 13:00:00,40.91,40.91,40.8,40.86,1025414.0,37.1776,37.1776,37.0776,37.1321,1025414.0
2021-09-08 13:30:00,40.87,40.88,40.77,40.77,875360.0,37.1412,37.1503,37.0503,37.0503,875360.0
2021-09-08 14:00:00,40.77,40.86,40.68,40.72,2088669.0,37.0503,37.1321,36.9685,37.0049,2088669.0
2021-09-08 14:30:00,40.71,40.77,40.69,40.72,1209998.0,36.9958,37.0503,36.9776,37.0049,1209998.0
2021-09-08 15:00:00,40.73,40.8,40.7,40.75,1475490.0,37.014,37.0776,36.9867,37.0322,1475490.0
2021-09-08 15:30:00,40.75,40.81,40.72,40.78,3732757.0,37.0322,37.0867,37.0049,37.0594,3732757.0
2021-09-09 09:30:00,40.66,41.16,40.56,41.12,4612490.0,36.9504,37.4048,36.8595,37.3684,4612490.0
2021-09-09 10:00:00,41.11,41.35,41.09,41.23,3289422.0,37.3593,37.5774,37.3411,37.4684,3289422.0
2021-09-09 10:30:00,41.23,41.32,41.18,41.23,2381102.0,37.4684,37.5502,37.4229,37.4684,2381102.0
2021-09-09 11:00:00,41.22,41.32,41.08,41.11,1905461.0,37.4593,37.5502,37.3321,37.3593,1905461.0
2021-09-09 11:30:00,41.11,41.23,41.09,41.23,1374342.0,37.3593,37.4684,37.3411,37.4684,1374342.0
2021-09-09 12:00:00,41.22,41.24,41.04,41.13,1431509.0,37.4593,37.4775,37.2957,37.3775,1431509.0
2021-09-09 12:30:00,41.13,41.26,41.09,41.22,1154279.0,37.3775,37.4956,37.3411,37.4593,1154279.0
2021-09-09 13:00:00,41.22,41.24,41.0,41.05,2338531.0,37.4593,37.4775,37.2594,37.3048,2338531.0
2021-09-09 13:30:00,41.05,41.05,40.93,40.96,1676118.0,37.3048,37.3048,37.1957,37.223,1676118.0
2021-09-09 14:00:00,40.96,41.0,40.83,40.92,1864859.0,37.223,37.2594,37.1049,37.1866,1864859.0
2021-09-09 14:30:00,40.93,41.01,40.85,40.97,1338872.0,37.1957,37.2684,37.123,37.2321,1338872.0
2021-09-09 15:00:00,40.98,41.02,40.92,40.94,1492275.0,37.2412,37.2775,37.1866,37.2048,1492275.0
2021-09-09 15:30:00,40.94,41.13,40.88,40.94,4389777.0,37.2048,37.3775,37.1503,37.2048,4389777.0
2021-09-10 09:30:00,41.29,41.35,40.66,40.7,5147070.0,37.5229,37.5774,36.9504,36.9867,5147070.0
2021-09-10 10:00:00,40.7,40.81,40.56,40.76,3291257.0,36.9867,37.0867,36.8595,37.0412,3291257.0
2021-09-10 10:30:00,40.75,40.76,40.41,40.48,3441093.0,37.0322,37.0412,36.7232,36.7868,3441093.0
2021-09-10 11:00:00,40.48,40.51,40.3,40.41,2986813.0,36.7868,36.8141,36.6232,36.7232,2986813.0
2021-09-10 11:30:00,40.41,40.61,40.4,40.59,2651061.0,36.7232,36.9049,36.7141,36.8868,2651061.0
2021-09-10 12:00:00,40.59,40.69,40.54,40.68,1334410.0,36.8868,36.9776,36.8413,36.9685,1334410.0
2021-09-10 12:30:00,40.68,40.72,40.65,40.66,1226885.0,36.9685,37.0049,36.9413,36.9504,1226885.0
2021-09-10 13:00:00,40.66,40.74,40.61,40.63,1495425.0,36.9504,37.0231,36.9049,36.9231,1495425.0
2021-09-10 13:30:00,40.63,40.65,40.46,40.58,2482609.0,36.9231,36.9413,36.7686,36.8777,2482609.0
2021-09-10 14:00:00,40.58,40.6,40.51,40.52,1654731.0,36.8777,36.8958,36.8141,36.8231,1654731.0
2021-09-10 14:30:00,40.52,40.55,40.46,40.5,1732371.0,36.8231,36.8504,36.7686,36.805,1732371.0
2021-09-10 15:00:00,40.5,40.5,40.33,40.37,2312146.0,36.805,36.805,36.6505,36.6868,2312146.0
2021-09-10 15:30:00,40.38,40.38,40.24,40.28,5391230.0,36.6959,36.6959,36.5687,36.605,5391230.0
2021-09-13 09:30:00,40.6,40.89,40.34,40.81,7548229.0,36.8958,37.1594,36.6596,37.0867,7548229.0
2021-09-13 10:00:00,40.8,40.91,40.45,40.78,5114764.0,37.0776,37.1776,36.7595,37.0594,5114764.0
2021-09-13 10:30:00,40.77,40.84,40.61,40.84,2920768.0,37.0503,37.1139,36.9049,37.1139,2920768.0
2021-09-13 11:00:00,40.84,40.85,40.57,40.77,2571736.0,37.1139,37.123,36.8686,37.0503,2571736.0
2021-09-13 11:30:00,40.77,40.89,40.74,40.75,1860464.0,37.0503,37.1594,37.0231,37.0322,1860464.0
2021-09-13 12:00:00,40.75,40.9,40.72,40.86,2113307.0,37.0322,37.1685,37.0049,37.1321,2113307.0
2021-09-13 12:30:00,40.86,40.91,40.79,40.84,1765697.0,37.1321,37.1776,37.0685,37.1139,1765697.0
2021-09-13 13:00:00,40.84,40.88,40.68,40.7,1270202.0,37.1139,37.1503,36.9685,36.9867,1270202.0
2021-09-13 13:30:00,40.71,40.73,40.66,40.68,1442820.0,36.9958,37.014,36.9504,36.9685,1442820.0
2021-09-13 14:00:00,40.68,40.75,40.61,40.67,1733856.0,36.9685,37.0322,36.9049,36.9595,1733856.0
2021-09-13 14:30:00,40.66,40.68,40.58,40.66,1537456.0,36.9504,36.9685,36.8777,36.9504,1537456.0
2021-09-13 15:00:00,40.66,40.76,40.53,40.76,1999464.0,36.9504,37.0412,36.8322,37.0412,1999464.0
2021-09-13 15:30:00,40.76,40.96,40.72,40.96,5158888.0,37.0412,37.223,37.0049,37.223,5158888.0
2021-09-14 09:30:00,41.11,41.31,40.88,40.94,6510641.0,37.3593,37.5411,37.1503,37.2048,6510641.0
2021-09-14 10:00:00,40.94,40.94,40.34,40.4,5718738.0,37.2048,37.2048,36.6596,36.7141,5718738.0
2021-09-14 10:30:00,40.4,40.4,40.06,40.07,4259290.0,36.7141,36.7141,36.4051,36.4142,4259290.0
2021-09-14 11:00:00,40.07,40.18,40.01,40.11,3104930.0,36.4142,36.5142,36.3597,36.4505,3104930.0
2021-09-14 11:30:00,40.1,40.15,39.91,40.01,3699137.0,36.4415,36.4869,36.2688,36.3597,3699137.0
2021-09-14 12:00:00,40.01,40.12,39.97,40.05,1876816.0,36.3597,36.4596,36.3233,36.396,1876816.0
2021-09-14 12:30:00,40.06,40.08,39.87,39.89,2474801.0,36.4051,36.4233,36.2324,36.2506,2474801.0
2021-09-14 13:00:00,39.88,39.94,39.75,39.91,3462972.0,36.2415,36.2961,36.1234,36.2688,3462972.0
2021-09-14 13:30:00,39.91,39.98,39.85,39.86,1778728.0,36.2688,36.3324,36.2143,36.2234,1778728.0
2021-09-14 14:00:00,39.86,39.88,39.71,39.77,2214855.0,36.2234,36.2415,36.087,36.1416,2214855.0
2021-09-14 14:30:00,39.77,39.8,39.66,39.76,2350285.0,36.1416,36.1688,36.0416,36.1325,2350285.0
2021-09-14 15:00:00,39.76,39.79,39.67,39.7,2023080.0,36.1325,36.1597,36.0507,36.078,2023080.0
2021-09-14 15:30:00,39.69,39.87,39.66,39.84,7209078.0,36.0689,36.2324,36.0416,36.2052,7209078.0
2021-09-15 09:30:00,39.73,40.13,39.67,39.95,8413358.0,36.1052,36.4687,36.0507,36.3051,8413358.0
2021-09-15 10:00:00,39.95,39.99,39.69,39.8,2830375.0,36.3051,36.3415,36.0689,36.1688,2830375.0
2021-09-15 10:30:00,39.8,39.95,39.7,39.86,2269344.0,36.1688,36.3051,36.078,36.2234,2269344.0
2021-09-15 11:00:00,39.84,40.26,39.8,40.19,3210117.0,36.2052,36.5869,36.1688,36.5233,3210117.0
2021-09-15 11:30:00,40.19,40.25,40.08,40.2,3475624.0,36.5233,36.5778,36.4233,36.5323,3475624.0
2021-09-15 12:00:00,40.2,40.2,40.01,40.11,2106222.0,36.5323,36.5323,36.3597,36.4505,2106222.0
2021-09-15 12:30:00,40.11,40.23,40.08,40.21,1819134.0,36.4505,36.5596,36.4233,36.5414,1819134.0
2021-09-15 13:00:00,40.21,40.23,40.13,40.2,1623656.0,36.5414,36.5596,36.4687,36.5323,1623656.0
2021-09-15 13:30:00,40.2,40.27,40.15,40.16,1770745.0,36.5323,36.596,36.4869,36.496,1770745.0
2021-09-15 14:00:00,40.16,40.18,40.08,40.13,2003602.0,36.496,36.5142,36.4233,36.4687,2003602.0
2021-09-15 14:30:00,40.13,40.2,40.09,40.13,1523075.0,36.4687,36.5323,36.4324,36.4687,1523075.0
2021-09-15 15:00:00,40.13,40.29,40.1,40.28,2622962.0,36.4687,36.6141,36.4415,36.605,2622962.0
2021-09-15 15:30:00,40.27,40.34,40.14,40.15,5863277.0,36.596,36.6596,36.4778,36.4869,5863277.0
2021-09-16 09:30:00,40.48,40.81,40.39,40.58,6351145.0,36.7868,37.0867,36.705,36.8777,6351145.0
2021-09-16 10:00:00,40.58,40.61,40.34,40.41,3015548.0,36.8777,36.9049,36.6596,36.7232,3015548.0
2021-09-16 10:30:00,40.41,40.51,40.19,40.27,2491493.0,36.7232,36.8141,36.5233,36.596,2491493.0
2021-09-16 11:00:00,40.27,40.44,40.23,40.39,2040879.0,36.596,36.7504,36.5596,36.705,2040879.0
2021-09-16 11:30:00,40.4,40.53,40.36,40.52,1447128.0,36.7141,36.8322,36.6777,36.8231,1447128.0
2021-09-16 12:00:00,40.52,40.55,40.43,40.54,1192412.0,36.8231,36.8504,36.7414,36.8413,1192412.0
2021-09-16 12:30:00,40.54,40.63,40.52,40.56,1299321.0,36.8413,36.9231,36.8231,36.8595,1299321.0
2021-09-16 13:00:00,40.56,40.63,40.5,40.56,1198122.0,36.8595,36.9231,36.805,36.8595,1198122.0
2021-09-16 13:30:00,40.55,40.62,40.48,40.59,1224280.0,36.8504,36.914,36.7868,36.8868,1224280.0
2021-09-16 14:00:00,40.59,40.7,40.55,40.67,1628005.0,36.8868,36.9867,36.8504,36.9595,1628005.0
2021-09-16 14:30:00,40.66,40.71,40.64,40.68,1612651.0,36.9504,36.9958,36.9322,36.9685,1612651.0
2021-09-16 15:00:00,40.69,40.78,40.6,40.62,1960522.0,36.9776,37.0594,36.8958,36.914,1960522.0
2021-09-16 15:30:00,40.62,40.68,40.43,40.45,5558173.0,36.914,36.9685,36.7414,36.7595,5558173.0
2021-09-17 09:30:00,40.34,40.67,40.22,40.31,12278601.0,36.6596,36.9595,36.5505,36.6323,12278601.0
2021-09-17 10:00:00,40.31,40.42,40.19,40.28,3603991.0,36.6323,36.7323,36.5233,36.605,3603991.0
2021-09-17 10:30:00,40.28,40.29,40.08,40.16,3047483.0,36.605,36.6141,36.4233,36.496,3047483.0
2021-09-17 11:00:00,40.16,40.48,40.13,40.4,2560096.0,36.496,36.7868,36.4687,36.7141,2560096.0
2021-09-17 11:30:00,40.39,40.4,40.28,40.33,2041545.0,36.705,36.7141,36.605,36.6505,2041545.0
2021-09-17 12:00:00,40.32,40.35,40.25,40.3,2200737.0,36.6414,36.6687,36.5778,36.6232,2200737.0
2021-09-17 12:30:00,40.3,40.42,40.29,40.32,1847610.0,36.6232,36.7323,36.6141,36.6414,1847610.0
2021-09-17 13:00:00,40.32,40.35,40.29,40.35,1754404.0,36.6414,36.6687,36.6141,36.6687,1754404.0
2021-09-17 13:30:00,40.35,40.39,40.26,40.34,1606346.0,36.6687,36.705,36.5869,36.6596,1606346.0
2021-09-17 14:00:00,40.33,40.46,40.32,40.41,1949149.0,36.6505,36.7686,36.6414,36.7232,1949149.0
2021-09-17 14:30:00,40.4,40.56,40.39,40.49,2156175.0,36.7141,36.8595,36.705,36.7959,2156175.0
2021-09-17 15:00:00,40.48,40.56,40.42,40.43,1986419.0,36.7868,36.8595,36.7323,36.7414,1986419.0
2021-09-17 15:30:00,40.43,40.64,40.35,40.49,9644483.0,36.7414,36.9322,36.6687,36.7959,9644483.0
2021-09-20 09:30:00,39.38,39.44,39.17,39.25,8000242.0,35.7872,35.8417,35.5963,35.669,8000242.0
2021-09-20 10:00:00,39.25,39.46,39.03,39.11,5743040.0,35.669,35.8599,35.4691,35.5418,5743040.0
2021-09-20 10:30:00,39.1,39.23,39.01,39.08,3484674.0,35.5327,35.6508,35.4509,35.5145,3484674.0
2021-09-20 11:00:00,39.07,39.15,38.9,38.96,3577159.0,35.5054,35.5781,35.3509,35.4055,3577159.0
2021-09-20 11:30:00,38.96,38.98,38.84,38.87,3339217.0,35.4055,35.4236,35.2964,35.3237,3339217.0
2021-09-20 12:00:00,38.88,38.88,38.71,38.82,3311283.0,35.3328,35.3328,35.1783,35.2782,3311283.0
2021-09-20 12:30:00,38.81,38.86,38.72,38.73,2095559.0,35.2692,35.3146,35.1874,35.1965,2095559.0
2021-09-20 13:00:00,38.73,38.84,38.65,38.83,2897886.0,35.1965,35.2964,35.1238,35.2873,2897886.0
2021-09-20 13:30:00,38.82,38.86,38.71,38.79,2066169.0,35.2782,35.3146,35.1783,35.251,2066169.0
2021-09-20 14:00:00,38.8,38.83,38.52,38.56,3312466.0,35.2601,35.2873,35.0056,35.042,3312466.0
2021-09-20 14:30:00,38.57,38.59,38.36,38.4,4465140.0,35.0511,35.0692,34.8602,34.8966,4465140.0
2021-09-20 15:00:00,38.4,38.66,38.36,38.66,4389148.0,34.8966,35.1328,34.8602,35.1328,4389148.0
2021-09-20 15:30:00,38.66,39.16,38.64,39.1,8800049.0,35.1328,35.5872,35.1147,35.5327,8800049.0
2021-09-21 09:30:00,39.27,39.6,39.15,39.35,5380604.0,35.6872,35.9871,35.5781,35.7599,5380604.0
2021-09-21 10:00:00,39.35,39.38,39.11,39.23,2829402.0,35.7599,35.7872,35.5418,35.6508,2829402.0
2021-09-21 10:30:00,39.23,39.32,38.95,39.01,2357203.0,35.6508,35.7326,35.3964,35.4509,2357203.0
2021-09-21 11:00:00,39.01,39.15,38.93,38.99,2255506.0,35.4509,35.5781,35.3782,35.4327,2255506.0
2021-09-21 11:30:00,39.0,39.24,38.98,39.19,2431322.0,35.4418,35.6599,35.4236,35.6145,2431322.0
2021-09-21 12:00:00,39.2,39.4,39.18,39.35,1983758.0,35.6236,35.8053,35.6054,35.7599,1983758.0
2021-09-21 12:30:00,39.35,39.4,39.23,39.3,1506386.0,35.7599,35.8053,35.6508,35.7145,1506386.0
2021-09-21 13:00:00,39.29,39.34,39.21,39.24,1581535.0,35.7054,35.7508,35.6327,35.6599,1581535.0
2021-09-21 13:30:00,39.25,39.29,39.18,39.22,1627770.0,35.669,35.7054,35.6054,35.6417,1627770.0
2021-09-21 14:00:00,39.22,39.27,39.12,39.13,1127651.0,35.6417,35.6872,35.5509,35.56,1127651.0
2021-09-21 14:30:00,39.13,39.33,39.11,39.23,1629550.0,35.56,35.7417,35.5418,35.6508,1629550.0
2021-09-21 15:00:00,39.23,39.36,39.23,39.35,1876639.0,35.6508,35.769,35.6508,35.7599,1876639.0
2021-09-21 15:30:00,39.34,39.39,39.11,39.12,3889816.0,35.7508,35.7962,35.5418,35.5509,3889816.0
2021-09-22 09:30:00,39.75,40.23,39.75,40.16,7335895.0,36.1234,36.5596,36.1234,36.496,7335895.0
2021-09-22 10:00:00,40.16,40.19,39.98,40.0,2986540.0,36.496,36.5233,36.3324,36.3506,2986540.0
2021-09-22 10:30:00,40.0,40.09,39.93,40.08,2089996.0,36.3506,36.4324,36.287,36.4233,2089996.0
2021-09-22 11:00:00,40.08,40.19,40.04,40.18,1665276.0,36.4233,36.5233,36.3869,36.5142,1665276.0
2021-09-22 11:30:00,40.18,40.25,40.09,40.17,1973196.0,36.5142,36.5778,36.4324,36.5051,1973196.0
2021-09-22 12:00:00,40.17,40.21,40.1,40.2,1085948.0,36.5051,36.5414,36.4415,36.5323,1085948.0
2021-09-22 12:30:00,40.2,40.22,40.09,40.16,991134.0,36.5323,36.5505,36.4324,36.496,991134.0
2021-09-22 13:00:00,40.16,40.2,40.13,40.18,1032750.0,36.496,36.5323,36.4687,36.5142,1032750.0
2021-09-22 13:30:00,40.17,40.23,40.13,40.21,1363529.0,36.5051,36.5596,36.4687,36.5414,1363529.0
2021-09-22 14:00:00,40.2,40.52,40.16,40.39,4266110.0,36.5323,36.8231,36.496,36.705,4266110.0
2021-09-22 14:30:00,40.39,40.42,40.16,40.33,3977424.0,36.705,36.7323,36.496,36.6505,3977424.0
2021-09-22 15:00:00,40.32,40.5,40.26,40.46,3156551.0,36.6414,36.805,36.5869,36.7686,3156551.0
2021-09-22 15:30:00,40.47,40.51,40.12,40.13,6118446.0,36.7777,36.8141,36.4596,36.4687,6118446.0
2021-09-23 09:30:00,40.76,41.15,40.65,41.08,7738148.0,37.0412,37.3957,36.9413,37.3321,7738148.0
2021-09-23 10:00:00,41.08,41.45,41.01,41.42,4932970.0,37.3321,37.6683,37.2684,37.641,4932970.0
2021-09-23 10:30:00,41.41,41.73,41.41,41.66,5493232.0,37.6319,37.9227,37.6319,37.8591,5493232.0
2021-09-23 11:00:00,41.66,41.79,41.62,41.76,3165913.0,37.8591,37.9773,37.8228,37.95,3165913.0
2021-09-23 11:30:00,41.75,41.79,41.66,41.73,2385535.0,37.9409,37.9773,37.8591,37.9227,2385535.0
2021-09-23 12:00:00,41.73,41.8,41.71,41.76,2308505.0,37.9227,37.9864,37.9046,37.95,2308505.0
2021-09-23 12:30:00,41.76,41.83,41.72,41.76,3007631.0,37.95,38.0136,37.9137,37.95,3007631.0
2021-09-23 13:00:00,41.76,41.88,41.75,41.84,1686989.0,37.95,38.0591,37.9409,38.0227,1686989.0
2021-09-23 13:30:00,41.84,41.86,41.79,41.82,1536238.0,38.0227,38.0409,37.9773,38.0045,1536238.0
2021-09-23 14:00:00,41.83,41.83,41.75,41.77,1655534.0,38.0136,38.0136,37.9409,37.9591,1655534.0
2021-09-23 14:30:00,41.77,41.81,41.66,41.71,1938321.0,37.9591,37.9954,37.8591,37.9046,1938321.0
2021-09-23 15:00:00,41.71,41.72,41.62,41.66,2374024.0,37.9046,37.9137,37.8228,37.8591,2374024.0
2021-09-23 15:30:00,41.66,41.75,41.63,41.67,4909761.0,37.8591,37.9409,37.8319,37.8682,4909761.0
2021-09-24 09:30:00,41.7,42.23,41.65,42.21,7579336.0,37.8955,38.3771,37.85,38.359,7579336.0
2021-09-24 10:00:00,42.21,42.25,42.12,42.19,3750103.0,38.359,38.3953,38.2772,38.3408,3750103.0
2021-09-24 10:30:00,42.18,42.2,42.04,42.13,2755935.0,38.3317,38.3499,38.2045,38.2863,2755935.0
2021-09-24 11:00:00,42.12,42.24,42.07,42.18,2845041.0,38.2772,38.3862,38.2317,38.3317,2845041.0
2021-09-24 11:30:00,42.18,42.29,42.17,42.27,2872993.0,38.3317,38.4317,38.3226,38.4135,2872993.0
2021-09-24 12:00:00,42.27,42.34,42.23,42.26,2045621.0,38.4135,38.4771,38.3771,38.4044,2045621.0
2021-09-24 12:30:00,42.26,42.3,42.23,42.26,1149731.0,38.4044,38.4407,38.3771,38.4044,1149731.0
2021-09-24 13:00:00,42.25,42.27,42.14,42.16,1306663.0,38.3953,38.4135,38.2953,38.3135,1306663.0
2021-09-24 13:30:00,42.18,42.18,42.08,42.09,1298546.0,38.3317,38.3317,38.2408,38.2499,1298546.0
2021-09-24 14:00:00,42.09,42.2,42.08,42.15,1060084.0,38.2499,38.3499,38.2408,38.3044,1060084.0
2021-09-24 14:30:00,42.15,42.23,42.12,42.22,946281.0,38.3044,38.3771,38.2772,38.368,946281.0
2021-09-24 15:00:00,42.22,42.23,42.13,42.21,1145093.0,38.368,38.3771,38.2863,38.359,1145093.0
2021-09-24 15:30:00,42.21,42.29,42.12,42.14,4468346.0,38.359,38.4317,38.2772,38.2953,4468346.0
2021-09-27 09:30:00,42.68,43.37,42.64,43.23,12197092.0,38.7861,39.4131,38.7497,39.2859,12197092.0
2021-09-27 10:00:00,43.23,43.35,43.02,43.18,5177889.0,39.2859,39.3949,39.0951,39.2405,5177889.0
2021-09-27 10:30:00,43.19,43.23,43.08,43.16,2909901.0,39.2495,39.2859,39.1496,39.2223,2909901.0
2021-09-27 11:00:00,43.15,43.21,43.03,43.15,2535525.0,39.2132,39.2677,39.1041,39.2132,2535525.0
2021-09-27 11:30:00,43.15,43.28,43.13,43.27,2151935.0,39.2132,39.3313,39.195,39.3222,2151935.0
2021-09-27 12:00:00,43.27,43.42,43.23,43.41,2334956.0,39.3222,39.4586,39.2859,39.4495,2334956.0
2021-09-27 12:30:00,43.41,43.41,43.28,43.29,1570512.0,39.4495,39.4495,39.3313,39.3404,1570512.0
2021-09-27 13:00:00,43.28,43.39,43.2,43.34,2427075.0,39.3313,39.4313,39.2586,39.3859,2427075.0
2021-09-27 13:30:00,43.34,43.4,43.29,43.37,1074149.0,39.3859,39.4404,39.3404,39.4131,1074149.0
2021-09-27 14:00:00,43.37,43.43,43.36,43.41,1251576.0,39.4131,39.4676,39.404,39.4495,1251576.0
2021-09-27 14:30:00,43.41,43.42,43.29,43.31,1467925.0,39.4495,39.4586,39.3404,39.3586,1467925.0
2021-09-27 15:00:00,43.32,43.36,43.27,43.28,2085996.0,39.3677,39.404,39.3222,39.3313,2085996.0
2021-09-27 15:30:00,43.29,43.32,43.21,43.25,5171923.0,39.3404,39.3677,39.2677,39.3041,5171923.0
2021-09-28 09:30:00,43.43,44.04,43.39,43.59,10717780.0,39.4676,40.022,39.4313,39.6131,10717780.0
2021-09-28 10:00:00,43.6,43.64,43.1,43.15,5518798.0,39.6221,39.6585,39.1678,39.2132,5518798.0
2021-09-28 10:30:00,43.15,43.67,43.12,43.5,6136974.0,39.2132,39.6858,39.1859,39.5313,6136974.0
2021-09-28 11:00:00,43.5,43.52,43.16,43.41,3195066.0,39.5313,39.5494,39.2223,39.4495,3195066.0
2021-09-28 11:30:00,43.41,43.44,43.24,43.38,2463923.0,39.4495,39.4767,39.295,39.4222,2463923.0
2021-09-28 12:00:00,43.38,43.47,43.24,43.41,2609222.0,39.4222,39.504,39.295,39.4495,2609222.0
2021-09-28 12:30:00,43.41,43.42,43.18,43.19,2031577.0,39.4495,39.4586,39.2405,39.2495,2031577.0
2021-09-28 13:00:00,43.19,43.45,43.15,43.41,2445385.0,39.2495,39.4858,39.2132,39.4495,2445385.0
2021-09-28 13:30:00,43.4,43.45,43.26,43.29,1424431.0,39.4404,39.4858,39.3132,39.3404,1424431.0
2021-09-28 14:00:00,43.3,43.4,43.17,43.39,2300556.0,39.3495,39.4404,39.2314,39.4313,2300556.0
2021-09-28 14:30:00,43.39,43.5,43.3,43.49,2771561.0,39.4313,39.5313,39.3495,39.5222,2771561.0
2021-09-28 15:00:00,43.48,43.57,43.25,43.26,3272546.0,39.5131,39.5949,39.3041,39.3132,3272546.0
2021-09-28 15:30:00,43.25,43.39,43.06,43.15,8027428.0,39.3041,39.4313,39.1314,39.2132,8027428.0
2021-09-29 09:30:00,43.19,43.26,42.74,43.01,5943360.0,39.2495,39.3132,38.8406,39.086,5943360.0
2021-09-29 10:00:00,43.01,43.11,42.89,43.01,3559314.0,39.086,39.1768,38.9769,39.086,3559314.0
2021-09-29 10:30:00,43.01,43.16,42.9,43.14,3048320.0,39.086,39.2223,38.986,39.2041,3048320.0
2021-09-29 11:00:00,43.14,43.25,43.07,43.17,3142943.0,39.2041,39.3041,39.1405,39.2314,3142943.0
2021-09-29 11:30:00,43.17,43.26,43.13,43.22,2135788.0,39.2314,39.3132,39.195,39.2768,2135788.0
2021-09-29 12:00:00,43.23,43.3,43.03,43.09,1724176.0,39.2859,39.3495,39.1041,39.1587,1724176.0
2021-09-29 12:30:00,43.09,43.16,43.07,43.13,1915418.0,39.1587,39.2223,39.1405,39.195,1915418.0
2021-09-29 13:00:00,43.13,43.19,43.03,43.15,1697004.0,39.195,39.2495,39.1041,39.2132,1697004.0
2021-09-29 13:30:00,43.15,43.15,43.01,43.14,1583171.0,39.2132,39.2132,39.086,39.2041,1583171.0
2021-09-29 14:00:00,43.14,43.32,43.12,43.21,2136001.0,39.2041,39.3677,39.1859,39.2677,2136001.0
2021-09-29 14:30:00,43.22,43.3,43.2,43.24,1601969.0,39.2768,39.3495,39.2586,39.295,1601969.0
2021-09-29 15:00:00,43.25,43.29,43.16,43.24,1789677.0,39.3041,39.3404,39.2223,39.295,1789677.0
2021-09-29 15:30:00,43.25,43.25,43.07,43.09,4695915.0,39.3041,39.3041,39.1405,39.1587,4695915.0
2021-09-30 09:30:00,43.35,43.35,42.85,43.04,4882049.0,39.3949,39.3949,38.9406,39.1132,4882049.0
2021-09-30 10:00:00,43.04,43.07,42.85,42.87,3624999.0,39.1132,39.1405,38.9406,38.9587,3624999.0
2021-09-30 10:30:00,42.87,43.02,42.76,42.78,2599881.0,38.9587,39.0951,38.8588,38.877,2599881.0
2021-09-30 11:00:00,42.78,42.99,42.77,42.93,2415212.0,38.877,39.0678,38.8679,39.0133,2415212.0
2021-09-30 11:30:00,42.93,42.93,42.43,42.51,3464891.0,39.0133,39.0133,38.5589,38.6316,3464891.0
2021-09-30 12:00:00,42.52,42.57,42.25,42.29,3084091.0,38.6407,38.6861,38.3953,38.4317,3084091.0
2021-09-30 12:30:00,42.3,42.48,42.23,42.37,2580387.0,38.4407,38.6043,38.3771,38.5044,2580387.0
2021-09-30 13:00:00,42.37,42.56,42.34,42.44,2145103.0,38.5044,38.677,38.4771,38.568,2145103.0
2021-09-30 13:30:00,42.44,42.61,42.32,42.61,1957222.0,38.568,38.7225,38.4589,38.7225,1957222.0
2021-09-30 14:00:00,42.61,42.72,42.53,42.62,1766204.0,38.7225,38.8224,38.6498,38.7315,1766204.0
2021-09-30 14:30:00,42.62,42.78,42.59,42.61,1847042.0,38.7315,38.877,38.7043,38.7225,1847042.0
2021-09-30 15:00:00,42.61,42.76,42.56,42.69,2183215.0,38.7225,38.8588,38.677,38.7952,2183215.0
2021-09-30 15:30:00,42.69,42.81,42.44,42.44,6817689.0,38.7952,38.9042,38.568,38.568,6817689.0
2021-10-01 09:30:00,42.48,42.93,42.39,42.75,4143524.0,38.6043,39.0133,38.5225,38.8497,4143524.0
2021-10-01 10:00:00,42.76,43.04,42.51,42.59,3702315.0,38.8588,39.1132,38.6316,38.7043,3702315.0
2021-10-01 10:30:00,42.59,42.79,42.49,42.79,2447913.0,38.7043,38.886,38.6134,38.886,2447913.0
2021-10-01 11:00:00,42.79,42.97,42.71,42.89,3048279.0,38.886,39.0496,38.8133,38.9769,3048279.0
2021-10-01 11:30:00,42.89,43.01,42.82,42.87,2004059.0,38.9769,39.086,38.9133,38.9587,2004059.0
2021-10-01 12:00:00,42.87,43.0,42.83,42.98,1530472.0,38.9587,39.0769,38.9224,39.0587,1530472.0
2021-10-01 12:30:00,42.98,43.06,42.91,42.95,1819983.0,39.0587,39.1314,38.9951,39.0314,1819983.0
2021-10-01 13:00:00,42.95,43.06,42.91,43.03,1383817.0,39.0314,39.1314,38.9951,39.1041,1383817.0
2021-10-01 13:30:00,43.03,43.21,43.01,43.15,2095231.0,39.1041,39.2677,39.086,39.2132,2095231.0
2021-10-01 14:00:00,43.15,43.29,43.12,43.27,1821771.0,39.2132,39.3404,39.1859,39.3222,1821771.0
2021-10-01 14:30:00,43.27,43.33,43.21,43.31,1313234.0,39.3222,39.3768,39.2677,39.3586,1313234.0
2021-10-01 15:00:00,43.32,43.43,43.2,43.24,2296848.0,39.3677,39.4676,39.2586,39.295,2296848.0
2021-10-01 15:30:00,43.23,43.27,43.04,43.09,5991822.0,39.2859,39.3222,39.1132,39.1587,5991822.0
2021-10-04 09:30:00,43.11,44.0,43.07,43.96,6518474.0,39.1768,39.9856,39.1405,39.9493,6518474.0
2021-10-04 10:00:00,43.96,44.07,43.38,43.41,4669707.0,39.9493,40.0493,39.4222,39.4495,4669707.0
2021-10-04 10:30:00,43.41,43.47,43.08,43.34,3720690.0,39.4495,39.504,39.1496,39.3859,3720690.0
2021-10-04 11:00:00,43.33,43.35,43.11,43.2,2837574.0,39.3768,39.3949,39.1768,39.2586,2837574.0
2021-10-04 11:30:00,43.19,43.48,43.16,43.47,2710262.0,39.2495,39.5131,39.2223,39.504,2710262.0
2021-10-04 12:00:00,43.46,43.47,43.31,43.37,1479319.0,39.4949,39.504,39.3586,39.4131,1479319.0
2021-10-04 12:30:00,43.37,43.47,43.25,43.43,2385098.0,39.4131,39.504,39.3041,39.4676,2385098.0
2021-10-04 13:00:00,43.42,43.53,43.32,43.39,2450111.0,39.4586,39.5585,39.3677,39.4313,2450111.0
2021-10-04 13:30:00,43.39,43.5,43.36,43.46,1328592.0,39.4313,39.5313,39.404,39.4949,1328592.0
2021-10-04 14:00:00,43.45,43.51,43.26,43.32,2092014.0,39.4858,39.5403,39.3132,39.3677,2092014.0
2021-10-04 14:30:00,43.32,43.34,43.2,43.25,1795097.0,39.3677,39.3859,39.2586,39.3041,1795097.0
2021-10-04 15:00:00,43.25,43.34,43.22,43.25,2116287.0,39.3041,39.3859,39.2768,39.3041,2116287.0
2021-10-04 15:30:00,43.25,43.43,43.19,43.33,6549299.0,39.3041,39.4676,39.2495,39.3768,6549299.0
2021-10-05 09:30:00,43.77,44.08,43.67,43.96,7829161.0,39.7766,40.0583,39.6858,39.9493,7829161.0
2021-10-05 10:00:00,43.97,44.63,43.96,44.62,6652967.0,39.9584,40.5582,39.9493,40.5491,6652967.0
2021-10-05 10:30:00,44.62,44.75,44.51,44.69,5623791.0,40.5491,40.6672,40.4491,40.6127,5623791.0
2021-10-05 11:00:00,44.69,44.72,44.54,44.59,3503881.0,40.6127,40.64,40.4764,40.5218,3503881.0
2021-10-05 11:30:00,44.59,44.69,44.39,44.5,2805097.0,40.5218,40.6127,40.3401,40.44,2805097.0
2021-10-05 12:00:00,44.5,44.56,44.24,44.34,2392086.0,40.44,40.4946,40.2037,40.2946,2392086.0
2021-10-05 12:30:00,44.34,44.47,44.28,44.47,2084287.0,40.2946,40.4128,40.2401,40.4128,2084287.0
2021-10-05 13:00:00,44.47,44.49,44.38,44.41,2138167.0,40.4128,40.4309,40.331,40.3582,2138167.0
2021-10-05 13:30:00,44.41,44.48,44.39,44.46,1323853.0,40.3582,40.4219,40.3401,40.4037,1323853.0
2021-10-05 14:00:00,44.45,44.5,44.36,44.43,1722899.0,40.3946,40.44,40.3128,40.3764,1722899.0
2021-10-05 14:30:00,44.43,44.47,44.32,44.34,1750750.0,40.3764,40.4128,40.2764,40.2946,1750750.0
2021-10-05 15:00:00,44.35,44.5,44.33,44.41,2007658.0,40.3037,40.44,40.2855,40.3582,2007658.0
2021-10-05 15:30:00,44.41,44.42,44.2,44.22,6098546.0,40.3582,40.3673,40.1674,40.1856,6098546.0
2021-10-06 09:30:00,43.85,44.24,43.69,43.73,5705946.0,39.8493,40.2037,39.7039,39.7403,5705946.0
2021-10-06 10:00:00,43.73,43.93,43.56,43.77,4513592.0,39.7403,39.922,39.5858,39.7766,4513592.0
2021-10-06 10:30:00,43.77,43.98,43.55,43.79,3558095.0,39.7766,39.9675,39.5767,39.7948,3558095.0
2021-10-06 11:00:00,43.8,43.95,43.65,43.69,2720748.0,39.8039,39.9402,39.6676,39.7039,2720748.0
2021-10-06 11:30:00,43.69,43.96,43.59,43.94,2509336.0,39.7039,39.9493,39.6131,39.9311,2509336.0
2021-10-06 12:00:00,43.94,43.97,43.69,43.76,1763908.0,39.9311,39.9584,39.7039,39.7675,1763908.0
2021-10-06 12:30:00,43.76,44.0,43.72,43.96,1329433.0,39.7675,39.9856,39.7312,39.9493,1329433.0
2021-10-06 13:00:00,43.97,44.03,43.83,44.02,2153434.0,39.9584,40.0129,39.8312,40.0038,2153434.0
2021-10-06 13:30:00,44.02,44.16,43.93,44.05,2605119.0,40.0038,40.131,39.922,40.0311,2605119.0
2021-10-06 14:00:00,44.05,44.29,44.01,44.17,2379775.0,40.0311,40.2492,39.9947,40.1401,2379775.0
2021-10-06 14:30:00,44.16,44.24,44.1,44.1,2018073.0,40.131,40.2037,40.0765,40.0765,2018073.0
2021-10-06 15:00:00,44.11,44.27,44.1,44.26,2323091.0,40.0856,40.231,40.0765,40.2219,2323091.0
2021-10-06 15:30:00,44.26,44.29,44.14,44.25,4502299.0,40.2219,40.2492,40.1129,40.2128,4502299.0
2021-10-07 09:30:00,44.79,44.87,44.42,44.7,6611990.0,40.7036,40.7763,40.3673,40.6218,6611990.0
2021-10-07 10:00:00,44.7,44.75,44.57,44.71,3072533.0,40.6218,40.6672,40.5036,40.6309,3072533.0
2021-10-07 10:30:00,44.72,44.81,44.62,44.71,3370601.0,40.64,40.7217,40.5491,40.6309,3370601.0
2021-10-07 11:00:00,44.72,44.72,44.56,44.62,2054594.0,40.64,40.64,40.4946,40.5491,2054594.0
2021-10-07 11:30:00,44.62,44.63,44.46,44.48,1952960.0,40.5491,40.5582,40.4037,40.4219,1952960.0
2021-10-07 12:00:00,44.48,44.5,44.34,44.35,1893482.0,40.4219,40.44,40.2946,40.3037,1893482.0
2021-10-07 12:30:00,44.35,44.42,44.27,44.36,1271019.0,40.3037,40.3673,40.231,40.3128,1271019.0
2021-10-07 13:00:00,44.36,44.42,44.33,44.41,1519869.0,40.3128,40.3673,40.2855,40.3582,1519869.0
2021-10-07 13:30:00,44.41,44.42,44.31,44.31,1218098.0,40.3582,40.3673,40.2674,40.2674,1218098.0
2021-10-07 14:00:00,44.32,44.32,44.21,44.23,3370340.0,40.2764,40.2764,40.1765,40.1947,3370340.0
2021-10-07 14:30:00,44.23,44.26,44.09,44.09,1707255.0,40.1947,40.2219,40.0674,40.0674,1707255.0
2021-10-07 15:00:00,44.09,44.18,44.03,44.09,3098287.0,40.0674,40.1492,40.0129,40.0674,3098287.0
2021-10-07 15:30:00,44.09,44.21,44.03,44.11,6833237.0,40.0674,40.1765,40.0129,40.0856,6833237.0
2021-10-08 09:30:00,44.07,44.65,43.92,44.59,6252292.0,40.0493,40.5763,39.9129,40.5218,6252292.0
2021-10-08 10:00:00,44.59,44.75,44.56,44.63,4107552.0,40.5218,40.6672,40.4946,40.5582,4107552.0
2021-10-08 10:30:00,44.64,44.75,44.6,44.67,3039309.0,40.5673,40.6672,40.5309,40.5945,3039309.0
2021-10-08 11:00:00,44.68,44.81,44.67,44.74,2393652.0,40.6036,40.7217,40.5945,40.6581,2393652.0
2021-10-08 11:30:00,44.74,44.75,44.57,44.58,1586109.0,40.6581,40.6672,40.5036,40.5127,1586109.0
2021-10-08 12:00:00,44.59,44.6,44.39,44.41,1389447.0,40.5218,40.5309,40.3401,40.3582,1389447.0
2021-10-08 12:30:00,44.41,44.49,44.39,44.44,1006305.0,40.3582,40.4309,40.3401,40.3855,1006305.0
2021-10-08 13:00:00,44.44,44.46,44.23,44.26,1854276.0,40.3855,40.4037,40.1947,40.2219,1854276.0
2021-10-08 13:30:00,44.25,44.4,44.24,44.39,1149312.0,40.2128,40.3491,40.2037,40.3401,1149312.0
2021-10-08 14:00:00,44.39,44.44,44.32,44.4,1743527.0,40.3401,40.3855,40.2764,40.3491,1743527.0
2021-10-08 14:30:00,44.4,44.42,44.35,44.4,1411194.0,40.3491,40.3673,40.3037,40.3491,1411194.0
2021-10-08 15:00:00,44.39,44.57,44.38,44.55,2737634.0,40.3401,40.5036,40.331,40.4855,2737634.0
2021-10-08 15:30:00,44.55,44.57,44.33,44.34,4705662.0,40.4855,40.5036,40.2855,40.2946,4705662.0
2021-10-11 09:30:00,44.6,44.79,44.24,44.75,5225503.0,40.5309,40.7036,40.2037,40.6672,5225503.0
2021-10-11 10:00:00,44.76,44.78,44.58,44.72,2497522.0,40.6763,40.6945,40.5127,40.64,2497522.0
2021-10-11 10:30:00,44.71,44.76,44.56,44.57,2024202.0,40.6309,40.6763,40.4946,40.5036,2024202.0
2021-10-11 11:00:00,44.56,44.7,44.55,44.69,1361461.0,40.4946,40.6218,40.4855,40.6127,1361461.0
2021-10-11 11:30:00,44.7,44.81,44.67,44.73,1696888.0,40.6218,40.7217,40.5945,40.649,1696888.0
2021-10-11 12:00:00,44.73,44.75,44.36,44.38,1965745.0,40.649,40.6672,40.3128,40.331,1965745.0
2021-10-11 12:30:00,44.37,44.4,44.16,44.21,1743377.0,40.3219,40.3491,40.131,40.1765,1743377.0
2021-10-11 13:00:00,44.21,44.22,44.01,44.03,2224099.0,40.1765,40.1856,39.9947,40.0129,2224099.0
2021-10-11 13:30:00,44.04,44.13,44.0,44.04,2049158.0,40.022,40.1038,39.9856,40.022,2049158.0
2021-10-11 14:00:00,44.03,44.17,43.97,44.0,1558411.0,40.0129,40.1401,39.9584,39.9856,1558411.0
2021-10-11 14:30:00,44.0,44.12,43.95,44.09,1902974.0,39.9856,40.0947,39.9402,40.0674,1902974.0
2021-10-11 15:00:00,44.09,44.11,43.95,43.95,2034008.0,40.0674,40.0856,39.9402,39.9402,2034008.0
2021-10-11 15:30:00,43.96,44.01,43.75,43.77,5825912.0,39.9493,39.9947,39.7585,39.7766,5825912.0
2021-10-12 09:30:00,43.67,44.0,43.27,43.83,5734371.0,39.6858,39.9856,39.3222,39.8312,5734371.0
2021-10-12 10:00:00,43.84,43.93,43.48,43.65,2925656.0,39.8402,39.922,39.5131,39.6676,2925656.0
2021-10-12 10:30:00,43.66,43.84,43.6,43.74,2095633.0,39.6767,39.8402,39.6221,39.7494,2095633.0
2021-10-12 11:00:00,43.75,43.83,43.72,43.78,2019531.0,39.7585,39.8312,39.7312,39.7857,2019531.0
2021-10-12 11:30:00,43.78,43.79,43.7,43.72,1254345.0,39.7857,39.7948,39.713,39.7312,1254345.0
2021-10-12 12:00:00,43.73,43.78,43.56,43.56,2047251.0,39.7403,39.7857,39.5858,39.5858,2047251.0
2021-10-12 12:30:00,43.57,43.57,43.4,43.49,1778034.0,39.5949,39.5949,39.4404,39.5222,1778034.0
2021-10-12 13:00:00,43.5,43.58,43.45,43.53,917196.0,39.5313,39.604,39.4858,39.5585,917196.0
2021-10-12 13:30:00,43.52,43.62,43.49,43.56,1033228.0,39.5494,39.6403,39.5222,39.5858,1033228.0
2021-10-12 14:00:00,43.56,43.7,43.55,43.59,1502725.0,39.5858,39.713,39.5767,39.6131,1502725.0
2021-10-12 14:30:00,43.59,43.65,43.56,43.58,1103360.0,39.6131,39.6676,39.5858,39.604,1103360.0
2021-10-12 15:00:00,43.58,43.65,43.54,43.56,1572408.0,39.604,39.6676,39.5676,39.5858,1572408.0
2021-10-12 15:30:00,43.57,43.59,43.37,43.52,4451984.0,39.5949,39.6131,39.4131,39.5494,4451984.0
2021-10-13 09:30:00,43.55,43.64,42.55,42.65,8043451.0,39.5767,39.6585,38.6679,38.7588,8043451.0
2021-10-13 10:00:00,42.64,42.89,42.33,42.82,6241064.0,38.7497,38.9769,38.468,38.9133,6241064.0
2021-10-13 10:30:00,42.81,42.98,42.74,42.95,2910825.0,38.9042,39.0587,38.8406,39.0314,2910825.0
2021-10-13 11:00:00,42.95,43.09,42.91,42.98,1640499.0,39.0314,39.1587,38.9951,39.0587,1640499.0
2021-10-13 11:30:00,42.98,43.13,42.91,43.02,1634741.0,39.0587,39.195,38.9951,39.0951,1634741.0
2021-10-13 12:00:00,43.02,43.04,42.92,42.98,1727597.0,39.0951,39.1132,39.0042,39.0587,1727597.0
2021-10-13 12:30:00,42.98,43.05,42.89,42.99,1257193.0,39.0587,39.1223,38.9769,39.0678,1257193.0
2021-10-13 13:00:00,42.98,43.05,42.92,43.03,1230496.0,39.0587,39.1223,39.0042,39.1041,1230496.0
2021-10-13 13:30:00,43.03,43.1,43.0,43.02,1167234.0,39.1041,39.1678,39.0769,39.0951,1167234.0
2021-10-13 14:00:00,43.01,43.22,43.01,43.11,2067856.0,39.086,39.2768,39.086,39.1768,2067856.0
2021-10-13 14:30:00,43.1,43.13,42.95,43.05,1721812.0,39.1678,39.195,39.0314,39.1223,1721812.0
2021-10-13 15:00:00,43.05,43.24,43.02,43.09,3040333.0,39.1223,39.295,39.0951,39.1587,3040333.0
2021-10-13 15:30:00,43.09,43.25,43.08,43.18,5558919.0,39.1587,39.3041,39.1496,39.2405,5558919.0
2021-10-14 09:30:00,44.37,44.77,43.55,43.81,17575386.0,40.3219,40.6854,39.5767,39.813,17575386.0
2021-10-14 10:00:00,43.82,44.11,43.48,44.11,5883354.0,39.8221,40.0856,39.5131,40.0856,5883354.0
2021-10-14 10:30:00,44.1,44.35,44.0,44.28,5750459.0,40.0765,40.3037,39.9856,40.2401,5750459.0
2021-10-14 11:00:00,44.28,44.3,44.14,44.25,2312140.0,40.2401,40.2583,40.1129,40.2128,2312140.0
2021-10-14 11:30:00,44.26,44.54,44.23,44.53,3590650.0,40.2219,40.4764,40.1947,40.4673,3590650.0
2021-10-14 12:00:00,44.54,44.64,44.52,44.58,3298453.0,40.4764,40.5673,40.4582,40.5127,3298453.0
2021-10-14 12:30:00,44.58,44.59,44.42,44.55,2747951.0,40.5127,40.5218,40.3673,40.4855,2747951.0
2021-10-14 13:00:00,44.55,44.58,44.38,44.58,2958052.0,40.4855,40.5127,40.331,40.5127,2958052.0
2021-10-14 13:30:00,44.58,44.77,44.57,44.77,3178488.0,40.5127,40.6854,40.5036,40.6854,3178488.0
2021-10-14 14:00:00,44.77,44.91,44.76,44.84,3275779.0,40.6854,40.8126,40.6763,40.749,3275779.0
2021-10-14 14:30:00,44.84,44.91,44.78,44.88,4081697.0,40.749,40.8126,40.6945,40.7854,4081697.0
2021-10-14 15:00:00,44.89,44.89,44.79,44.88,4068060.0,40.7944,40.7944,40.7036,40.7854,4068060.0
2021-10-14 15:30:00,44.88,45.1,44.87,45.06,11457203.0,40.7854,40.9853,40.7763,40.9489,11457203.0
2021-10-15 09:30:00,45.77,45.99,45.36,45.94,10115653.0,41.5942,41.7941,41.2216,41.7486,10115653.0
2021-10-15 10:00:00,45.94,46.27,45.8,45.82,6414003.0,41.7486,42.0485,41.6214,41.6396,6414003.0
2021-10-15 10:30:00,45.82,45.94,45.7,45.83,4108938.0,41.6396,41.7486,41.5305,41.6487,4108938.0
2021-10-15 11:00:00,45.82,46.05,45.82,46.0,2932139.0,41.6396,41.8486,41.6396,41.8032,2932139.0
2021-10-15 11:30:00,45.99,46.24,45.99,46.16,3547773.0,41.7941,42.0213,41.7941,41.9486,3547773.0
2021-10-15 12:00:00,46.16,46.22,46.09,46.12,1927534.0,41.9486,42.0031,41.885,41.9122,1927534.0
2021-10-15 12:30:00,46.12,46.28,46.03,46.27,2982804.0,41.9122,42.0576,41.8304,42.0485,2982804.0
2021-10-15 13:00:00,46.27,46.35,46.26,46.35,2195287.0,42.0485,42.1212,42.0395,42.1212,2195287.0
2021-10-15 13:30:00,46.34,46.52,46.34,46.48,3145154.0,42.1122,42.2757,42.1122,42.2394,3145154.0
2021-10-15 14:00:00,46.48,46.67,46.47,46.59,2698775.0,42.2394,42.412,42.2303,42.3393,2698775.0
2021-10-15 14:30:00,46.6,46.61,46.43,46.52,2721348.0,42.3484,42.3575,42.1939,42.2757,2721348.0
2021-10-15 15:00:00,46.53,46.55,46.38,46.48,3124552.0,42.2848,42.303,42.1485,42.2394,3124552.0
2021-10-15 15:30:00,46.48,46.51,46.35,46.37,8657890.0,42.2394,42.2666,42.1212,42.1394,8657890.0
2021-10-18 09:30:00,46.29,46.87,46.13,46.79,7874570.0,42.0667,42.5938,41.9213,42.5211,7874570.0
2021-10-18 10:00:00,46.79,46.89,46.54,46.84,4136681.0,42.5211,42.612,42.2939,42.5665,4136681.0
2021-10-18 10:30:00,46.84,46.85,46.53,46.55,3142547.0,42.5665,42.5756,42.2848,42.303,3142547.0
2021-10-18 11:00:00,46.55,46.69,46.46,46.47,2820095.0,42.303,42.4302,42.2212,42.2303,2820095.0
2021-10-18 11:30:00,46.46,46.49,46.34,46.43,2770752.0,42.2212,42.2485,42.1122,42.1939,2770752.0
2021-10-18 12:00:00,46.43,46.44,46.27,46.3,2637732.0,42.1939,42.203,42.0485,42.0758,2637732.0
2021-10-18 12:30:00,46.3,46.34,46.21,46.21,2069825.0,42.0758,42.1122,41.994,41.994,2069825.0
2021-10-18 13:00:00,46.22,46.23,46.1,46.15,2122379.0,42.0031,42.0122,41.894,41.9395,2122379.0
2021-10-18 13:30:00,46.16,46.19,46.08,46.12,2207331.0,41.9486,41.9758,41.8759,41.9122,2207331.0
2021-10-18 14:00:00,46.12,46.23,46.03,46.23,2020331.0,41.9122,42.0122,41.8304,42.0122,2020331.0
2021-10-18 14:30:00,46.23,46.26,46.11,46.25,1701328.0,42.0122,42.0395,41.9031,42.0304,1701328.0
2021-10-18 15:00:00,46.25,46.28,46.17,46.23,2228329.0,42.0304,42.0576,41.9577,42.0122,2228329.0
2021-10-18 15:30:00,46.23,46.36,46.22,46.27,5143303.0,42.0122,42.1303,42.0031,42.0485,5143303.0
2021-10-19 09:30:00,46.5,46.54,46.2,46.34,4069087.0,42.2576,42.2939,41.9849,42.1122,4069087.0
2021-10-19 10:00:00,46.35,46.54,46.29,46.5,3423638.0,42.1212,42.2939,42.0667,42.2576,3423638.0
2021-10-19 10:30:00,46.5,46.58,46.44,46.55,1914479.0,42.2576,42.3303,42.203,42.303,1914479.0
2021-10-19 11:00:00,46.55,46.63,46.46,46.48,1691874.0,42.303,42.3757,42.2212,42.2394,1691874.0
2021-10-19 11:30:00,46.48,46.59,46.45,46.49,1937615.0,42.2394,42.3393,42.2121,42.2485,1937615.0
2021-10-19 12:00:00,46.49,46.5,46.32,46.37,1691997.0,42.2485,42.2576,42.094,42.1394,1691997.0
2021-10-19 12:30:00,46.36,46.44,46.35,46.44,1457743.0,42.1303,42.203,42.1212,42.203,1457743.0
2021-10-19 13:00:00,46.44,46.46,46.34,46.44,1480888.0,42.203,42.2212,42.1122,42.203,1480888.0
2021-10-19 13:30:00,46.45,46.5,46.43,46.48,1076021.0,42.2121,42.2576,42.1939,42.2394,1076021.0
2021-10-19 14:00:00,46.48,46.49,46.41,46.42,1134075.0,42.2394,42.2485,42.1758,42.1849,1134075.0
2021-10-19 14:30:00,46.42,46.44,46.32,46.43,1738315.0,42.1849,42.203,42.094,42.1939,1738315.0
2021-10-19 15:00:00,46.43,46.51,46.39,46.43,2063061.0,42.1939,42.2666,42.1576,42.1939,2063061.0
2021-10-19 15:30:00,46.43,46.5,46.34,46.47,3918744.0,42.1939,42.2576,42.1122,42.2303,3918744.0
2021-10-20 09:30:00,46.49,46.54,46.05,46.48,4985846.0,42.2485,42.2939,41.8486,42.2394,4985846.0
2021-10-20 10:00:00,46.48,46.73,46.45,46.72,2915466.0,42.2394,42.4666,42.2121,42.4575,2915466.0
2021-10-20 10:30:00,46.72,46.83,46.7,46.76,2108100.0,42.4575,42.5574,42.4393,42.4938,2108100.0
2021-10-20 11:00:00,46.76,46.85,46.73,46.73,1616044.0,42.4938,42.5756,42.4666,42.4666,1616044.0
2021-10-20 11:30:00,46.73,47.24,46.72,46.98,5211048.0,42.4666,42.93,42.4575,42.6938,5211048.0
2021-10-20 12:00:00,46.98,47.14,46.96,47.13,1484584.0,42.6938,42.8392,42.6756,42.8301,1484584.0
2021-10-20 12:30:00,47.12,47.15,47.0,47.04,1445580.0,42.821,42.8483,42.7119,42.7483,1445580.0
2021-10-20 13:00:00,47.04,47.2,46.98,47.18,2511345.0,42.7483,42.8937,42.6938,42.8755,2511345.0
2021-10-20 13:30:00,47.18,47.22,47.06,47.11,1741246.0,42.8755,42.9119,42.7665,42.8119,1741246.0
2021-10-20 14:00:00,47.1,47.19,47.1,47.13,1428426.0,42.8028,42.8846,42.8028,42.8301,1428426.0
2021-10-20 14:30:00,47.13,47.16,47.1,47.11,1478604.0,42.8301,42.8573,42.8028,42.8119,1478604.0
2021-10-20 15:00:00,47.12,47.14,47.05,47.06,2044521.0,42.821,42.8392,42.7574,42.7665,2044521.0
2021-10-20 15:30:00,47.07,47.11,47.01,47.1,4865245.0,42.7756,42.8119,42.721,42.8028,4865245.0
2021-10-21 09:30:00,47.1,47.4,46.93,47.38,4730197.0,42.8028,43.0754,42.6483,43.0573,4730197.0
2021-10-21 10:00:00,47.39,47.48,47.17,47.22,3194954.0,43.0664,43.1481,42.8664,42.9119,3194954.0
2021-10-21 10:30:00,47.22,47.29,47.01,47.03,2368606.0,42.9119,42.9755,42.721,42.7392,2368606.0
2021-10-21 11:00:00,47.02,47.03,46.71,46.73,2975251.0,42.7301,42.7392,42.4484,42.4666,2975251.0
2021-10-21 11:30:00,46.73,46.96,46.61,46.88,3085068.0,42.4666,42.6756,42.3575,42.6029,3085068.0
2021-10-21 12:00:00,46.88,46.92,46.83,46.88,1266489.0,42.6029,42.6392,42.5574,42.6029,1266489.0
2021-10-21 12:30:00,46.89,46.89,46.77,46.8,984747.0,42.612,42.612,42.5029,42.5302,984747.0
2021-10-21 13:00:00,46.8,46.89,46.8,46.84,1262372.0,42.5302,42.612,42.5302,42.5665,1262372.0
2021-10-21 13:30:00,46.85,46.85,46.65,46.67,1444576.0,42.5756,42.5756,42.3939,42.412,1444576.0
2021-10-21 14:00:00,46.67,46.84,46.67,46.83,1622237.0,42.412,42.5665,42.412,42.5574,1622237.0
2021-10-21 14:30:00,46.82,46.84,46.7,46.72,1572987.0,42.5484,42.5665,42.4393,42.4575,1572987.0
2021-10-21 15:00:00,46.72,46.85,46.71,46.8,2012923.0,42.4575,42.5756,42.4484,42.5302,2012923.0
2021-10-21 15:30:00,46.79,46.88,46.75,46.82,4663293.0,42.5211,42.6029,42.4847,42.5484,4663293.0
2021-10-22 09:30:00,46.99,47.56,46.99,47.55,4966695.0,42.7029,43.2208,42.7029,43.2118,4966695.0
2021-10-22 10:00:00,47.55,47.6,47.26,47.39,2828914.0,43.2118,43.2572,42.9482,43.0664,2828914.0
2021-10-22 10:30:00,47.4,47.45,47.25,47.3,1584280.0,43.0754,43.1209,42.9391,42.9846,1584280.0
2021-10-22 11:00:00,47.3,47.5,47.22,47.23,2373131.0,42.9846,43.1663,42.9119,42.921,2373131.0
2021-10-22 11:30:00,47.24,47.33,47.14,47.21,2177991.0,42.93,43.0118,42.8392,42.9028,2177991.0
2021-10-22 12:00:00,47.22,47.32,47.13,47.3,1563421.0,42.9119,43.0027,42.8301,42.9846,1563421.0
2021-10-22 12:30:00,47.3,47.38,47.28,47.35,1227645.0,42.9846,43.0573,42.9664,43.03,1227645.0
2021-10-22 13:00:00,47.36,47.48,47.33,47.41,1314140.0,43.0391,43.1481,43.0118,43.0845,1314140.0
2021-10-22 13:30:00,47.41,47.51,47.4,47.45,1169063.0,43.0845,43.1754,43.0754,43.1209,1169063.0
2021-10-22 14:00:00,47.46,47.53,47.4,47.45,1715429.0,43.13,43.1936,43.0754,43.1209,1715429.0
2021-10-22 14:30:00,47.45,47.48,47.39,47.43,2115091.0,43.1209,43.1481,43.0664,43.1027,2115091.0
2021-10-22 15:00:00,47.43,47.53,47.37,47.53,3057077.0,43.1027,43.1936,43.0482,43.1936,3057077.0
2021-10-22 15:30:00,47.53,47.62,47.52,47.57,3967531.0,43.1936,43.2754,43.1845,43.2299,3967531.0
2021-10-25 09:30:00,47.8,47.98,47.45,47.58,3900781.0,43.4389,43.6025,43.1209,43.239,3900781.0
2021-10-25 10:00:00,47.59,47.6,47.31,47.34,1730077.0,43.2481,43.2572,42.9937,43.0209,1730077.0
2021-10-25 10:30:00,47.34,47.45,47.2,47.33,1707402.0,43.0209,43.1209,42.8937,43.0118,1707402.0
2021-10-25 11:00:00,47.33,47.54,47.31,47.48,2029911.0,43.0118,43.2027,42.9937,43.1481,2029911.0
2021-10-25 11:30:00,47.48,47.56,47.4,47.55,1363820.0,43.1481,43.2208,43.0754,43.2118,1363820.0
2021-10-25 12:00:00,47.55,47.61,47.5,47.56,1363066.0,43.2118,43.2663,43.1663,43.2208,1363066.0
2021-10-25 12:30:00,47.57,47.73,47.53,47.54,2361663.0,43.2299,43.3753,43.1936,43.2027,2361663.0
2021-10-25 13:00:00,47.54,47.63,47.53,47.58,1136718.0,43.2027,43.2845,43.1936,43.239,1136718.0
2021-10-25 13:30:00,47.59,47.6,47.46,47.59,1063661.0,43.2481,43.2572,43.13,43.2481,1063661.0
2021-10-25 14:00:00,47.59,47.63,47.56,47.59,1492581.0,43.2481,43.2845,43.2208,43.2481,1492581.0
2021-10-25 14:30:00,47.59,47.61,47.5,47.53,1226892.0,43.2481,43.2663,43.1663,43.1936,1226892.0
2021-10-25 15:00:00,47.52,47.58,47.5,47.58,1505754.0,43.1845,43.239,43.1663,43.239,1505754.0
2021-10-25 15:30:00,47.57,47.58,47.46,47.52,3727248.0,43.2299,43.239,43.13,43.1845,3727248.0
2021-10-26 09:30:00,47.66,48.0,47.44,47.88,4086994.0,43.3117,43.6207,43.1118,43.5117,4086994.0
2021-10-26 10:00:00,47.88,48.07,47.81,48.01,3049055.0,43.5117,43.6843,43.448,43.6298,3049055.0
2021-10-26 10:30:00,48.01,48.23,47.96,48.22,2665729.0,43.6298,43.8297,43.5844,43.8206,2665729.0
2021-10-26 11:00:00,48.23,48.35,48.19,48.3,2547515.0,43.8297,43.9388,43.7934,43.8933,2547515.0
2021-10-26 11:30:00,48.31,48.43,48.26,48.34,2146780.0,43.9024,44.0115,43.857,43.9297,2146780.0
2021-10-26 12:00:00,48.34,48.36,48.2,48.22,2059846.0,43.9297,43.9479,43.8025,43.8206,2059846.0
2021-10-26 12:30:00,48.23,48.23,47.97,48.13,3027917.0,43.8297,43.8297,43.5934,43.7388,3027917.0
2021-10-26 13:00:00,48.12,48.16,48.06,48.11,1123930.0,43.7298,43.7661,43.6752,43.7207,1123930.0
2021-10-26 13:30:00,48.11,48.21,48.06,48.14,1670236.0,43.7207,43.8115,43.6752,43.7479,1670236.0
2021-10-26 14:00:00,48.15,48.26,48.14,48.2,1229222.0,43.757,43.857,43.7479,43.8025,1229222.0
2021-10-26 14:30:00,48.2,48.24,48.14,48.24,1620617.0,43.8025,43.8388,43.7479,43.8388,1620617.0
2021-10-26 15:00:00,48.24,48.29,48.1,48.12,1968663.0,43.8388,43.8842,43.7116,43.7298,1968663.0
2021-10-26 15:30:00,48.12,48.15,47.95,47.97,3981781.0,43.7298,43.757,43.5753,43.5934,3981781.0
2021-10-27 09:30:00,47.48,47.71,47.12,47.66,8617390.0,43.1481,43.3572,42.821,43.3117,8617390.0
2021-10-27 10:00:00,47.65,48.17,47.64,47.68,4607088.0,43.3026,43.7752,43.2935,43.3299,4607088.0
2021-10-27 10:30:00,47.68,47.78,47.46,47.55,2817148.0,43.3299,43.4208,43.13,43.2118,2817148.0
2021-10-27 11:00:00,47.56,47.78,47.48,47.53,2155322.0,43.2208,43.4208,43.1481,43.1936,2155322.0
2021-10-27 11:30:00,47.53,47.56,47.28,47.36,2215927.0,43.1936,43.2208,42.9664,43.0391,2215927.0
2021-10-27 12:00:00,47.36,47.38,47.21,47.33,2705779.0,43.0391,43.0573,42.9028,43.0118,2705779.0
2021-10-27 12:30:00,47.32,47.32,47.18,47.25,1744905.0,43.0027,43.0027,42.8755,42.9391,1744905.0
2021-10-27 13:00:00,47.25,47.27,47.15,47.18,1736862.0,42.9391,42.9573,42.8483,42.8755,1736862.0
2021-10-27 13:30:00,47.19,47.39,47.14,47.37,1543793.0,42.8846,43.0664,42.8392,43.0482,1543793.0
2021-10-27 14:00:00,47.37,47.41,47.28,47.3,1564357.0,43.0482,43.0845,42.9664,42.9846,1564357.0
2021-10-27 14:30:00,47.29,47.36,47.25,47.27,1581760.0,42.9755,43.0391,42.9391,42.9573,1581760.0
2021-10-27 15:00:00,47.27,47.36,47.2,47.24,2436527.0,42.9573,43.0391,42.8937,42.93,2436527.0
2021-10-27 15:30:00,47.25,47.26,47.02,47.04,5396189.0,42.9391,42.9482,42.7301,42.7483,5396189.0
2021-10-28 09:30:00,47.59,47.89,47.3,47.63,5672158.0,43.2481,43.5207,42.9846,43.2845,5672158.0
2021-10-28 10:00:00,47.63,47.97,47.44,47.96,4015808.0,43.2845,43.5934,43.1118,43.5844,4015808.0
2021-10-28 10:30:00,47.96,47.98,47.82,47.93,2056097.0,43.5844,43.6025,43.4571,43.5571,2056097.0
2021-10-28 11:00:00,47.93,48.0,47.74,47.77,2376448.0,43.5571,43.6207,43.3844,43.4117,2376448.0
2021-10-28 11:30:00,47.78,47.91,47.68,47.72,1759929.0,43.4208,43.5389,43.3299,43.3662,1759929.0
2021-10-28 12:00:00,47.72,47.78,47.56,47.57,1422686.0,43.3662,43.4208,43.2208,43.2299,1422686.0
2021-10-28 12:30:00,47.57,47.82,47.53,47.68,2486704.0,43.2299,43.4571,43.1936,43.3299,2486704.0
2021-10-28 13:00:00,47.69,47.75,47.63,47.7,1232728.0,43.339,43.3935,43.2845,43.3481,1232728.0
2021-10-28 13:30:00,47.7,47.78,47.69,47.71,1350961.0,43.3481,43.4208,43.339,43.3572,1350961.0
2021-10-28 14:00:00,47.71,47.74,47.64,47.71,1867305.0,43.3572,43.3844,43.2935,43.3572,1867305.0
2021-10-28 14:30:00,47.7,47.73,47.64,47.68,1818597.0,43.3481,43.3753,43.2935,43.3299,1818597.0
2021-10-28 15:00:00,47.68,47.71,47.61,47.65,1819348.0,43.3299,43.3572,43.2663,43.3026,1819348.0
2021-10-28 15:30:00,47.65,47.8,47.61,47.77,4676844.0,43.3026,43.4389,43.2663,43.4117,4676844.0
2021-10-29 09:30:00,47.75,48.13,47.65,47.68,3340132.0,43.3935,43.7388,43.3026,43.3299,3340132.0
2021-10-29 10:00:00,47.69,47.73,47.52,47.66,1530929.0,43.339,43.3753,43.1845,43.3117,1530929.0
2021-10-29 10:30:00,47.66,47.86,47.64,47.83,1290264.0,43.3117,43.4935,43.2935,43.4662,1290264.0
2021-10-29 11:00:00,47.83,47.99,47.81,47.97,2039626.0,43.4662,43.6116,43.448,43.5934,2039626.0
2021-10-29 11:30:00,47.98,48.01,47.88,47.92,1742075.0,43.6025,43.6298,43.5117,43.548,1742075.0
2021-10-29 12:00:00,47.92,48.01,47.89,47.91,1390986.0,43.548,43.6298,43.5207,43.5389,1390986.0
2021-10-29 12:30:00,47.91,48.01,47.87,47.95,1076621.0,43.5389,43.6298,43.5026,43.5753,1076621.0
2021-10-29 13:00:00,47.95,48.01,47.94,47.98,1028823.0,43.5753,43.6298,43.5662,43.6025,1028823.0
2021-10-29 13:30:00,47.99,48.02,47.89,47.96,1085935.0,43.6116,43.6389,43.5207,43.5844,1085935.0
2021-10-29 14:00:00,47.95,47.95,47.74,47.8,1508546.0,43.5753,43.5753,43.3844,43.4389,1508546.0
2021-10-29 14:30:00,47.8,47.87,47.77,47.83,1164208.0,43.4389,43.5026,43.4117,43.4662,1164208.0
2021-10-29 15:00:00,47.83,47.85,47.69,47.73,1343900.0,43.4662,43.4844,43.339,43.3753,1343900.0
2021-10-29 15:30:00,47.73,47.94,47.73,47.79,4978320.0,43.3753,43.5662,43.3753,43.4299,4978320.0
2021-11-01 09:30:00,48.1,48.17,47.35,47.4,5715996.0,43.7116,43.7752,43.03,43.0754,5715996.0
2021-11-01 10:00:00,47.4,47.68,47.28,47.48,3628586.0,43.0754,43.3299,42.9664,43.1481,3628586.0
2021-11-01 10:30:00,47.48,47.66,47.41,47.5,2173843.0,43.1481,43.3117,43.0845,43.1663,2173843.0
2021-11-01 11:00:00,47.5,47.63,47.46,47.51,2151040.0,43.1663,43.2845,43.13,43.1754,2151040.0
2021-11-01 11:30:00,47.52,47.55,47.38,47.44,1946875.0,43.1845,43.2118,43.0573,43.1118,1946875.0
2021-11-01 12:00:00,47.44,47.72,47.43,47.72,1689823.0,43.1118,43.3662,43.1027,43.3662,1689823.0
2021-11-01 12:30:00,47.72,47.85,47.68,47.78,2046000.0,43.3662,43.4844,43.3299,43.4208,2046000.0
2021-11-01 13:00:00,47.77,47.78,47.64,47.64,2145926.0,43.4117,43.4208,43.2935,43.2935,2145926.0
2021-11-01 13:30:00,47.64,47.75,47.63,47.65,1597369.0,43.2935,43.3935,43.2845,43.3026,1597369.0
2021-11-01 14:00:00,47.65,47.69,47.6,47.66,1687312.0,43.3026,43.339,43.2572,43.3117,1687312.0
2021-11-01 14:30:00,47.66,47.79,47.66,47.74,1422960.0,43.3117,43.4299,43.3117,43.3844,1422960.0
2021-11-01 15:00:00,47.74,47.8,47.7,47.78,1791729.0,43.3844,43.4389,43.3481,43.4208,1791729.0
2021-11-01 15:30:00,47.78,47.89,47.75,47.85,3447081.0,43.4208,43.5207,43.3935,43.4844,3447081.0
2021-11-02 09:30:00,47.57,47.76,47.35,47.73,5135880.0,43.2299,43.4026,43.03,43.3753,5135880.0
2021-11-02 10:00:00,47.73,48.12,47.71,48.09,3104541.0,43.3753,43.7298,43.3572,43.7025,3104541.0
2021-11-02 10:30:00,48.09,48.28,48.04,48.25,3150474.0,43.7025,43.8752,43.6571,43.8479,3150474.0
2021-11-02 11:00:00,48.25,48.42,48.2,48.36,2230603.0,43.8479,44.0024,43.8025,43.9479,2230603.0
2021-11-02 11:30:00,48.36,48.37,48.14,48.15,1525497.0,43.9479,43.9569,43.7479,43.757,1525497.0
2021-11-02 12:00:00,48.15,48.24,48.11,48.23,1613833.0,43.757,43.8388,43.7207,43.8297,1613833.0
2021-11-02 12:30:00,48.23,48.26,48.15,48.16,1326617.0,43.8297,43.857,43.757,43.7661,1326617.0
2021-11-02 13:00:00,48.16,48.23,48.07,48.12,1391607.0,43.7661,43.8297,43.6843,43.7298,1391607.0
2021-11-02 13:30:00,48.12,48.14,48.07,48.1,1041486.0,43.7298,43.7479,43.6843,43.7116,1041486.0
2021-11-02 14:00:00,48.09,48.13,48.02,48.07,1273999.0,43.7025,43.7388,43.6389,43.6843,1273999.0
2021-11-02 14:30:00,48.07,48.11,47.88,47.9,2693452.0,43.6843,43.7207,43.5117,43.5298,2693452.0
2021-11-02 15:00:00,47.9,47.91,47.81,47.85,1834883.0,43.5298,43.5389,43.448,43.4844,1834883.0
2021-11-02 15:30:00,47.85,47.92,47.78,47.89,3848710.0,43.4844,43.548,43.4208,43.5207,3848710.0
2021-11-03 09:30:00,47.8,48.12,47.61,48.07,4156680.0,43.4389,43.7298,43.2663,43.6843,4156680.0
2021-11-03 10:00:00,48.07,48.24,48.05,48.16,3513509.0,43.6843,43.8388,43.6661,43.7661,3513509.0
2021-11-03 10:30:00,48.16,48.27,48.11,48.12,1756589.0,43.7661,43.8661,43.7207,43.7298,1756589.0
2021-11-03 11:00:00,48.12,48.24,48.05,48.11,1937143.0,43.7298,43.8388,43.6661,43.7207,1937143.0
2021-11-03 11:30:00,48.12,48.22,48.09,48.09,1620124.0,43.7298,43.8206,43.7025,43.7025,1620124.0
2021-11-03 12:00:00,48.09,48.11,47.91,48.01,1632081.0,43.7025,43.7207,43.5389,43.6298,1632081.0
2021-11-03 12:30:00,48.01,48.13,47.98,48.12,1151032.0,43.6298,43.7388,43.6025,43.7298,1151032.0
2021-11-03 13:00:00,48.12,48.13,47.94,47.95,1450065.0,43.7298,43.7388,43.5662,43.5753,1450065.0
2021-11-03 13:30:00,47.95,47.99,47.91,47.96,1049504.0,43.5753,43.6116,43.5389,43.5844,1049504.0
2021-11-03 14:00:00,47.96,48.66,47.91,48.45,6011313.0,43.5844,44.2205,43.5389,44.0296,6011313.0
2021-11-03 14:30:00,48.45,48.62,48.3,48.55,3395308.0,44.0296,44.1841,43.8933,44.1205,3395308.0
2021-11-03 15:00:00,48.55,48.69,48.54,48.63,2535149.0,44.1205,44.2478,44.1114,44.1932,2535149.0
2021-11-03 15:30:00,48.63,48.64,48.35,48.36,5564511.0,44.1932,44.2023,43.9388,43.9479,5564511.0
2021-11-04 09:30:00,48.15,48.15,47.35,47.51,8709003.0,43.757,43.757,43.03,43.1754,8709003.0
2021-11-04 10:00:00,47.51,47.62,47.41,47.45,3238117.0,43.1754,43.2754,43.0845,43.1209,3238117.0
2021-11-04 10:30:00,47.44,47.5,47.16,47.22,3786848.0,43.1118,43.1663,42.8573,42.9119,3786848.0
2021-11-04 11:00:00,47.22,47.28,47.11,47.13,2500826.0,42.9119,42.9664,42.8119,42.8301,2500826.0
2021-11-04 11:30:00,47.12,47.35,47.11,47.32,1707020.0,42.821,43.03,42.8119,43.0027,1707020.0
2021-11-04 12:00:00,47.32,47.34,47.02,47.09,2095630.0,43.0027,43.0209,42.7301,42.7937,2095630.0
2021-11-04 12:30:00,47.09,47.12,47.02,47.05,1207591.0,42.7937,42.821,42.7301,42.7574,1207591.0
2021-11-04 13:00:00,47.05,47.12,47.02,47.09,1252813.0,42.7574,42.821,42.7301,42.7937,1252813.0
2021-11-04 13:30:00,47.09,47.1,46.91,46.95,2750201.0,42.7937,42.8028,42.6301,42.6665,2750201.0
2021-11-04 14:00:00,46.96,46.99,46.91,46.93,1888677.0,42.6756,42.7029,42.6301,42.6483,1888677.0
2021-11-04 14:30:00,46.93,47.0,46.88,46.98,1825874.0,42.6483,42.7119,42.6029,42.6938,1825874.0
2021-11-04 15:00:00,46.98,47.08,46.9,47.04,2652095.0,42.6938,42.7846,42.6211,42.7483,2652095.0
2021-11-04 15:30:00,47.05,47.36,47.02,47.34,5433270.0,42.7574,43.0391,42.7301,43.0209,5433270.0
2021-11-05 09:30:00,47.6,47.82,47.34,47.69,4880507.0,43.2572,43.4571,43.0209,43.339,4880507.0
2021-11-05 10:00:00,47.69,47.74,47.51,47.58,2692321.0,43.339,43.3844,43.1754,43.239,2692321.0
2021-11-05 10:30:00,47.58,47.65,47.5,47.63,1900216.0,43.239,43.3026,43.1663,43.2845,1900216.0
2021-11-05 11:00:00,47.63,47.66,47.47,47.48,1508404.0,43.2845,43.3117,43.1391,43.1481,1508404.0
2021-11-05 11:30:00,47.48,47.5,47.15,47.18,2492742.0,43.1481,43.1663,42.8483,42.8755,2492742.0
2021-11-05 12:00:00,47.19,47.26,47.1,47.11,1462269.0,42.8846,42.9482,42.8028,42.8119,1462269.0
2021-11-05 12:30:00,47.11,47.18,46.91,46.91,1990536.0,42.8119,42.8755,42.6301,42.6301,1990536.0
2021-11-05 13:00:00,46.91,47.11,46.9,46.95,2228929.0,42.6301,42.8119,42.6211,42.6665,2228929.0
2021-11-05 13:30:00,46.95,47.07,46.82,46.9,2000790.0,42.6665,42.7756,42.5484,42.6211,2000790.0
2021-11-05 14:00:00,46.89,47.01,46.87,46.94,1753955.0,42.612,42.721,42.5938,42.6574,1753955.0
2021-11-05 14:30:00,46.94,46.96,46.86,46.95,1654725.0,42.6574,42.6756,42.5847,42.6665,1654725.0
2021-11-05 15:00:00,46.95,47.02,46.9,46.94,1789762.0,42.6665,42.7301,42.6211,42.6574,1789762.0
2021-11-05 15:30:00,46.94,47.04,46.9,46.97,4817014.0,42.6574,42.7483,42.6211,42.6847,4817014.0
2021-11-08 09:30:00,47.35,47.7,47.25,47.6,4732853.0,43.03,43.3481,42.9391,43.2572,4732853.0
2021-11-08 10:00:00,47.6,47.66,47.41,47.54,3611195.0,43.2572,43.3117,43.0845,43.2027,3611195.0
2021-11-08 10:30:00,47.54,47.76,47.5,47.72,2845483.0,43.2027,43.4026,43.1663,43.3662,2845483.0
2021-11-08 11:00:00,47.72,47.8,47.64,47.66,2068541.0,43.3662,43.4389,43.2935,43.3117,2068541.0
2021-11-08 11:30:00,47.67,47.71,47.58,47.59,2087326.0,43.3208,43.3572,43.239,43.2481,2087326.0
2021-11-08 12:00:00,47.59,47.59,47.48,47.55,1606343.0,43.2481,43.2481,43.1481,43.2118,1606343.0
2021-11-08 12:30:00,47.55,47.58,47.38,47.42,1355900.0,43.2118,43.239,43.0573,43.0936,1355900.0
2021-11-08 13:00:00,47.43,47.46,47.36,47.38,1418959.0,43.1027,43.13,43.0391,43.0573,1418959.0
2021-11-08 13:30:00,47.37,47.38,47.31,47.36,1233849.0,43.0482,43.0573,42.9937,43.0391,1233849.0
2021-11-08 14:00:00,47.35,47.39,47.26,47.29,1344801.0,43.03,43.0664,42.9482,42.9755,1344801.0
2021-11-08 14:30:00,47.29,47.39,47.28,47.35,1319557.0,42.9755,43.0664,42.9664,43.03,1319557.0
2021-11-08 15:00:00,47.36,47.39,47.31,47.33,1638099.0,43.0391,43.0664,42.9937,43.0118,1638099.0
2021-11-08 15:30:00,47.34,47.41,47.3,47.35,2804615.0,43.0209,43.0845,42.9846,43.03,2804615.0
2021-11-09 09:30:00,46.53,47.24,46.52,46.76,5067958.0,42.2848,42.93,42.2757,42.4938,5067958.0
2021-11-09 10:00:00,46.75,47.24,46.74,47.23,3271179.0,42.4847,42.93,42.4757,42.921,3271179.0
2021-11-09 10:30:00,47.23,47.36,46.97,46.98,1941781.0,42.921,43.0391,42.6847,42.6938,1941781.0
2021-11-09 11:00:00,46.98,47.01,46.85,46.85,1552059.0,42.6938,42.721,42.5756,42.5756,1552059.0
2021-11-09 11:30:00,46.85,46.92,46.63,46.66,2031560.0,42.5756,42.6392,42.3757,42.403,2031560.0
2021-11-09 12:00:00,46.67,46.68,46.58,46.6,1399299.0,42.412,42.4211,42.3303,42.3484,1399299.0
2021-11-09 12:30:00,46.61,46.66,46.55,46.57,1692114.0,42.3575,42.403,42.303,42.3212,1692114.0
2021-11-09 13:00:00,46.58,46.59,46.48,46.53,1804587.0,42.3303,42.3393,42.2394,42.2848,1804587.0
2021-11-09 13:30:00,46.53,46.57,46.41,46.44,1804388.0,42.2848,42.3212,42.1758,42.203,1804388.0
2021-11-09 14:00:00,46.44,46.62,46.41,46.59,2339993.0,42.203,42.3666,42.1758,42.3393,2339993.0
2021-11-09 14:30:00,46.59,46.86,46.58,46.83,1997268.0,42.3393,42.5847,42.3303,42.5574,1997268.0
2021-11-09 15:00:00,46.84,46.93,46.81,46.91,1532541.0,42.5665,42.6483,42.5393,42.6301,1532541.0
2021-11-09 15:30:00,46.91,47.02,46.81,46.89,3880570.0,42.6301,42.7301,42.5393,42.612,3880570.0
2021-11-10 09:30:00,46.75,47.15,46.65,47.1,4179869.0,42.4847,42.8483,42.3939,42.8028,4179869.0
2021-11-10 10:00:00,47.1,47.23,46.91,47.23,2108588.0,42.8028,42.921,42.6301,42.921,2108588.0
2021-11-10 10:30:00,47.23,47.52,47.16,47.48,3978263.0,42.921,43.1845,42.8573,43.1481,3978263.0
2021-11-10 11:00:00,47.49,47.52,47.34,47.43,2279920.0,43.1572,43.1845,43.0209,43.1027,2279920.0
2021-11-10 11:30:00,47.42,47.44,47.29,47.35,1609038.0,43.0936,43.1118,42.9755,43.03,1609038.0
2021-11-10 12:00:00,47.36,47.42,47.23,47.24,1347745.0,43.0391,43.0936,42.921,42.93,1347745.0
2021-11-10 12:30:00,47.24,47.3,47.13,47.16,1028878.0,42.93,42.9846,42.8301,42.8573,1028878.0
2021-11-10 13:00:00,47.15,47.45,47.14,47.44,3042690.0,42.8483,43.1209,42.8392,43.1118,3042690.0
2021-11-10 13:30:00,47.43,47.44,47.17,47.2,1880858.0,43.1027,43.1118,42.8664,42.8937,1880858.0
2021-11-10 14:00:00,47.21,47.21,47.05,47.08,1812198.0,42.9028,42.9028,42.7574,42.7846,1812198.0
2021-11-10 14:30:00,47.08,47.27,47.01,47.2,2655596.0,42.7846,42.9573,42.721,42.8937,2655596.0
2021-11-10 15:00:00,47.21,47.44,47.13,47.41,2181640.0,42.9028,43.1118,42.8301,43.0845,2181640.0
2021-11-10 15:30:00,47.41,47.42,47.23,47.23,4286239.0,43.0845,43.0936,42.921,42.921,4286239.0
2021-11-11 09:30:00,47.31,47.49,47.01,47.3,3684784.0,42.9937,43.1572,42.721,42.9846,3684784.0
2021-11-11 10:00:00,47.3,47.46,47.27,47.37,1911831.0,42.9846,43.13,42.9573,43.0482,1911831.0
2021-11-11 10:30:00,47.37,47.46,47.3,47.38,1579408.0,43.0482,43.13,42.9846,43.0573,1579408.0
2021-11-11 11:00:00,47.39,47.56,47.37,47.51,1380907.0,43.0664,43.2208,43.0482,43.1754,1380907.0
2021-11-11 11:30:00,47.51,47.58,47.46,47.52,1178347.0,43.1754,43.239,43.13,43.1845,1178347.0
2021-11-11 12:00:00,47.52,47.63,47.47,47.62,1191726.0,43.1845,43.2845,43.1391,43.2754,1191726.0
2021-11-11 12:30:00,47.63,47.72,47.59,47.61,1238781.0,43.2845,43.3662,43.2481,43.2663,1238781.0
2021-11-11 13:00:00,47.62,47.7,47.52,47.68,1632456.0,43.2754,43.3481,43.1845,43.3299,1632456.0
2021-11-11 13:30:00,47.68,47.7,47.64,47.65,1333269.0,43.3299,43.3481,43.2935,43.3026,1333269.0
2021-11-11 14:00:00,47.65,47.77,47.59,47.77,2236727.0,43.3026,43.4117,43.2481,43.4117,2236727.0
2021-11-11 14:30:00,47.76,47.88,47.73,47.87,2394776.0,43.4026,43.5117,43.3753,43.5026,2394776.0
2021-11-11 15:00:00,47.88,47.89,47.77,47.8,1637247.0,43.5117,43.5207,43.4117,43.4389,1637247.0
2021-11-11 15:30:00,47.8,47.81,47.47,47.48,4587657.0,43.4389,43.448,43.1391,43.1481,4587657.0
2021-11-12 09:30:00,47.51,47.53,47.11,47.19,4535010.0,43.1754,43.1936,42.8119,42.8846,4535010.0
2021-11-12 10:00:00,47.2,47.2,46.76,46.89,3563812.0,42.8937,42.8937,42.4938,42.612,3563812.0
2021-11-12 10:30:00,46.9,46.98,46.85,46.94,1860511.0,42.6211,42.6938,42.5756,42.6574,1860511.0
2021-11-12 11:00:00,46.94,47.09,46.93,46.98,2813472.0,42.6574,42.7937,42.6483,42.6938,2813472.0
2021-11-12 11:30:00,46.98,47.07,46.96,47.0,2208317.0,42.6938,42.7756,42.6756,42.7119,2208317.0
2021-11-12 12:00:00,47.0,47.06,46.94,46.98,1512146.0,42.7119,42.7665,42.6574,42.6938,1512146.0
2021-11-12 12:30:00,46.99,47.03,46.87,47.01,1676614.0,42.7029,42.7392,42.5938,42.721,1676614.0
2021-11-12 13:00:00,47.01,47.02,46.93,46.95,979191.0,42.721,42.7301,42.6483,42.6665,979191.0
2021-11-12 13:30:00,46.94,46.97,46.87,46.96,1113444.0,42.6574,42.6847,42.5938,42.6756,1113444.0
2021-11-12 14:00:00,46.97,46.97,46.83,46.84,2435833.0,42.6847,42.6847,42.5574,42.5665,2435833.0
2021-11-12 14:30:00,46.85,46.88,46.8,46.8,2343709.0,42.5756,42.6029,42.5302,42.5302,2343709.0
2021-11-12 15:00:00,46.8,46.86,46.78,46.86,3383158.0,42.5302,42.5847,42.512,42.5847,3383158.0
2021-11-12 15:30:00,46.86,46.95,46.78,46.91,7946342.0,42.5847,42.6665,42.512,42.6301,7946342.0
2021-11-15 09:30:00,47.26,47.37,46.94,47.35,5478452.0,42.9482,43.0482,42.6574,43.03,5478452.0
2021-11-15 10:00:00,47.36,47.39,47.22,47.32,3301045.0,43.0391,43.0664,42.9119,43.0027,3301045.0
2021-11-15 10:30:00,47.32,47.32,47.24,47.25,1988494.0,43.0027,43.0027,42.93,42.9391,1988494.0
2021-11-15 11:00:00,47.25,47.29,47.18,47.2,1633578.0,42.9391,42.9755,42.8755,42.8937,1633578.0
2021-11-15 11:30:00,47.21,47.21,47.06,47.07,2045290.0,42.9028,42.9028,42.7665,42.7756,2045290.0
2021-11-15 12:00:00,47.07,47.15,47.04,47.14,1122154.0,42.7756,42.8483,42.7483,42.8392,1122154.0
2021-11-15 12:30:00,47.13,47.26,47.11,47.26,1211501.0,42.8301,42.9482,42.8119,42.9482,1211501.0
2021-11-15 13:00:00,47.25,47.37,47.24,47.3,1699138.0,42.9391,43.0482,42.93,42.9846,1699138.0
2021-11-15 13:30:00,47.29,47.33,47.25,47.3,1146067.0,42.9755,43.0118,42.9391,42.9846,1146067.0
2021-11-15 14:00:00,47.3,47.31,47.25,47.29,1083432.0,42.9846,42.9937,42.9391,42.9755,1083432.0
2021-11-15 14:30:00,47.28,47.29,47.19,47.23,1483160.0,42.9664,42.9755,42.8846,42.921,1483160.0
2021-11-15 15:00:00,47.23,47.24,47.17,47.19,1199861.0,42.921,42.93,42.8664,42.8846,1199861.0
2021-11-15 15:30:00,47.19,47.19,46.9,47.06,5735536.0,42.8846,42.8846,42.6211,42.7665,5735536.0
2021-11-16 09:30:00,47.18,47.22,46.69,46.92,3386917.0,42.8755,42.9119,42.4302,42.6392,3386917.0
2021-11-16 10:00:00,46.92,47.0,46.8,46.84,2070377.0,42.6392,42.7119,42.5302,42.5665,2070377.0
2021-11-16 10:30:00,46.85,46.91,46.75,46.83,2720902.0,42.5756,42.6301,42.4847,42.5574,2720902.0
2021-11-16 11:00:00,46.84,47.01,46.79,46.9,2624590.0,42.5665,42.721,42.5211,42.6211,2624590.0
2021-11-16 11:30:00,46.9,47.07,46.88,47.06,1929091.0,42.6211,42.7756,42.6029,42.7665,1929091.0
2021-11-16 12:00:00,47.05,47.11,47.01,47.09,1294017.0,42.7574,42.8119,42.721,42.7937,1294017.0
2021-11-16 12:30:00,47.09,47.23,47.09,47.22,2063312.0,42.7937,42.921,42.7937,42.9119,2063312.0
2021-11-16 13:00:00,47.23,47.28,47.18,47.24,1033622.0,42.921,42.9664,42.8755,42.93,1033622.0
2021-11-16 13:30:00,47.25,47.26,47.19,47.23,959397.0,42.9391,42.9482,42.8846,42.921,959397.0
2021-11-16 14:00:00,47.23,47.25,47.19,47.22,1387372.0,42.921,42.9391,42.8846,42.9119,1387372.0
2021-11-16 14:30:00,47.21,47.25,47.16,47.18,1330587.0,42.9028,42.9391,42.8573,42.8755,1330587.0
2021-11-16 15:00:00,47.17,47.24,47.15,47.21,1267747.0,42.8664,42.93,42.8483,42.9028,1267747.0
2021-11-16 15:30:00,47.2,47.23,47.05,47.1,5074269.0,42.8937,42.921,42.7574,42.8028,5074269.0
2021-11-17 09:30:00,47.08,47.2,46.58,46.59,3672633.0,42.7846,42.8937,42.3303,42.3393,3672633.0
2021-11-17 10:00:00,46.59,46.77,46.57,46.59,2394716.0,42.3393,42.5029,42.3212,42.3393,2394716.0
2021-11-17 10:30:00,46.59,46.84,46.58,46.83,1965553.0,42.3393,42.5665,42.3303,42.5574,1965553.0
2021-11-17 11:00:00,46.83,46.84,46.58,46.59,1583157.0,42.5574,42.5665,42.3303,42.3393,1583157.0
2021-11-17 11:30:00,46.59,46.7,46.57,46.65,1270410.0,42.3393,42.4393,42.3212,42.3939,1270410.0
2021-11-17 12:00:00,46.65,46.67,46.46,46.49,2457038.0,42.3939,42.412,42.2212,42.2485,2457038.0
2021-11-17 12:30:00,46.48,46.55,46.46,46.55,1267438.0,42.2394,42.303,42.2212,42.303,1267438.0
2021-11-17 13:00:00,46.54,46.62,46.51,46.55,1398506.0,42.2939,42.3666,42.2666,42.303,1398506.0
2021-11-17 13:30:00,46.55,46.59,46.49,46.52,947167.0,42.303,42.3393,42.2485,42.2757,947167.0
2021-11-17 14:00:00,46.52,46.54,46.45,46.52,1154057.0,42.2757,42.2939,42.2121,42.2757,1154057.0
2021-11-17 14:30:00,46.51,46.57,46.47,46.51,1754244.0,42.2666,42.3212,42.2303,42.2666,1754244.0
2021-11-17 15:00:00,46.51,46.6,46.46,46.51,2198538.0,42.2666,42.3484,42.2212,42.2666,2198538.0
2021-11-17 15:30:00,46.52,46.58,46.45,46.52,4702253.0,42.2757,42.3303,42.2121,42.2757,4702253.0
2021-11-18 09:30:00,46.71,46.81,46.42,46.58,3025995.0,42.4484,42.5393,42.1849,42.3303,3025995.0
2021-11-18 10:00:00,46.58,46.58,46.21,46.29,2156773.0,42.3303,42.3303,41.994,42.0667,2156773.0
2021-11-18 10:30:00,46.29,46.46,46.29,46.44,1636570.0,42.0667,42.2212,42.0667,42.203,1636570.0
2021-11-18 11:00:00,46.44,46.53,46.4,46.45,2322802.0,42.203,42.2848,42.1667,42.2121,2322802.0
2021-11-18 11:30:00,46.44,46.54,46.37,46.39,1808393.0,42.203,42.2939,42.1394,42.1576,1808393.0
2021-11-18 12:00:00,46.39,46.51,46.33,46.49,1458698.0,42.1576,42.2666,42.1031,42.2485,1458698.0
2021-11-18 12:30:00,46.49,46.53,46.44,46.48,1088914.0,42.2485,42.2848,42.203,42.2394,1088914.0
2021-11-18 13:00:00,46.48,46.57,46.42,46.47,1140815.0,42.2394,42.3212,42.1849,42.2303,1140815.0
2021-11-18 13:30:00,46.48,46.57,46.45,46.52,1217125.0,42.2394,42.3212,42.2121,42.2757,1217125.0
2021-11-18 14:00:00,46.52,46.55,46.39,46.44,939384.0,42.2757,42.303,42.1576,42.203,939384.0
2021-11-18 14:30:00,46.43,46.58,46.41,46.55,1382629.0,42.1939,42.3303,42.1758,42.303,1382629.0
2021-11-18 15:00:00,46.55,46.56,46.45,46.48,1995930.0,42.303,42.3121,42.2121,42.2394,1995930.0
2021-11-18 15:30:00,46.47,46.48,46.28,46.33,5682289.0,42.2303,42.2394,42.0576,42.1031,5682289.0
2021-11-19 09:30:00,45.7,45.77,44.87,45.0,8837192.0,41.5305,41.5942,40.7763,40.8944,8837192.0
2021-11-19 10:00:00,45.01,45.3,44.83,45.2,5558735.0,40.9035,41.167,40.7399,41.0762,5558735.0
2021-11-19 10:30:00,45.19,45.4,45.16,45.37,3511255.0,41.0671,41.2579,41.0398,41.2307,3511255.0
2021-11-19 11:00:00,45.37,45.48,45.35,45.4,1935201.0,41.2307,41.3306,41.2125,41.2579,1935201.0
2021-11-19 11:30:00,45.4,45.53,45.31,45.41,2323808.0,41.2579,41.3761,41.1761,41.267,2323808.0
2021-11-19 12:00:00,45.41,45.52,45.39,45.5,1644846.0,41.267,41.367,41.2488,41.3488,1644846.0
2021-11-19 12:30:00,45.5,45.71,45.49,45.61,1913295.0,41.3488,41.5396,41.3397,41.4488,1913295.0
2021-11-19 13:00:00,45.61,45.68,45.48,45.51,1441494.0,41.4488,41.5124,41.3306,41.3579,1441494.0
2021-11-19 13:30:00,45.5,45.52,45.3,45.38,2414471.0,41.3488,41.367,41.167,41.2397,2414471.0
2021-11-19 14:00:00,45.38,45.42,45.25,45.26,1438257.0,41.2397,41.2761,41.1216,41.1307,1438257.0
2021-11-19 14:30:00,45.26,45.31,45.14,45.25,2130267.0,41.1307,41.1761,41.0216,41.1216,2130267.0
2021-11-19 15:00:00,45.25,45.3,45.19,45.23,2597476.0,41.1216,41.167,41.0671,41.1034,2597476.0
2021-11-19 15:30:00,45.23,45.44,45.22,45.39,5168557.0,41.1034,41.2943,41.0943,41.2488,5168557.0
2021-11-22 09:30:00,46.72,46.74,45.91,46.27,7848057.0,42.4575,42.4757,41.7214,42.0485,7848057.0
2021-11-22 10:00:00,46.28,46.56,46.22,46.53,3407584.0,42.0576,42.3121,42.0031,42.2848,3407584.0
2021-11-22 10:30:00,46.53,46.6,46.44,46.48,4125471.0,42.2848,42.3484,42.203,42.2394,4125471.0
2021-11-22 11:00:00,46.49,46.61,46.34,46.6,3948401.0,42.2485,42.3575,42.1122,42.3484,3948401.0
2021-11-22 11:30:00,46.6,46.65,46.39,46.43,3402782.0,42.3484,42.3939,42.1576,42.1939,3402782.0
2021-11-22 12:00:00,46.42,46.69,46.38,46.67,2643971.0,42.1849,42.4302,42.1485,42.412,2643971.0
2021-11-22 12:30:00,46.67,46.73,46.6,46.73,1753089.0,42.412,42.4666,42.3484,42.4666,1753089.0
2021-11-22 13:00:00,46.73,46.87,46.68,46.68,2296868.0,42.4666,42.5938,42.4211,42.4211,2296868.0
2021-11-22 13:30:00,46.69,46.8,46.6,46.61,1736607.0,42.4302,42.5302,42.3484,42.3575,1736607.0
2021-11-22 14:00:00,46.61,46.7,46.56,46.67,1510454.0,42.3575,42.4393,42.3121,42.412,1510454.0
2021-11-22 14:30:00,46.66,46.71,46.6,46.71,1876517.0,42.403,42.4484,42.3484,42.4484,1876517.0
2021-11-22 15:00:00,46.7,46.76,46.57,46.59,2667127.0,42.4393,42.4938,42.3212,42.3393,2667127.0
2021-11-22 15:30:00,46.59,46.64,46.21,46.28,6201359.0,42.3393,42.3848,41.994,42.0576,6201359.0
2021-11-23 09:30:00,46.87,47.25,46.67,46.83,7885218.0,42.5938,42.9391,42.412,42.5574,7885218.0
2021-11-23 10:00:00,46.83,47.27,46.79,47.2,4130550.0,42.5574,42.9573,42.5211,42.8937,4130550.0
2021-11-23 10:30:00,47.21,47.49,47.15,47.47,5266362.0,42.9028,43.1572,42.8483,43.1391,5266362.0
2021-11-23 11:00:00,47.47,47.5,47.21,47.25,3142971.0,43.1391,43.1663,42.9028,42.9391,3142971.0
2021-11-23 11:30:00,47.25,47.5,47.21,47.34,2078279.0,42.9391,43.1663,42.9028,43.0209,2078279.0
2021-11-23 12:00:00,47.33,47.44,47.24,47.35,2034667.0,43.0118,43.1118,42.93,43.03,2034667.0
2021-11-23 12:30:00,47.36,47.39,47.27,47.33,1571109.0,43.0391,43.0664,42.9573,43.0118,1571109.0
2021-11-23 13:00:00,47.34,47.39,47.24,47.34,1378809.0,43.0209,43.0664,42.93,43.0209,1378809.0
2021-11-23 13:30:00,47.34,47.48,47.31,47.39,1481432.0,43.0209,43.1481,42.9937,43.0664,1481432.0
2021-11-23 14:00:00,47.38,47.43,47.31,47.35,1382749.0,43.0573,43.1027,42.9937,43.03,1382749.0
2021-11-23 14:30:00,47.34,47.51,47.28,47.5,1937469.0,43.0209,43.1754,42.9664,43.1663,1937469.0
2021-11-23 15:00:00,47.5,47.65,47.43,47.48,2977344.0,43.1663,43.3026,43.1027,43.1481,2977344.0
2021-11-23 15:30:00,47.48,47.58,47.43,47.48,5253110.0,43.1481,43.239,43.1027,43.1481,5253110.0
2021-11-24 09:30:00,47.42,47.95,47.21,47.8,7073426.0,43.0936,43.5753,42.9028,43.4389,7073426.0
2021-11-24 10:00:00,47.8,47.98,47.65,47.78,4080654.0,43.4389,43.6025,43.3026,43.4208,4080654.0
2021-11-24 10:30:00,47.78,47.86,47.74,47.76,3201622.0,43.4208,43.4935,43.3844,43.4026,3201622.0
2021-11-24 11:00:00,47.76,47.83,47.59,47.64,2521905.0,43.4026,43.4662,43.2481,43.2935,2521905.0
2021-11-24 11:30:00,47.64,47.64,47.44,47.51,2126663.0,43.2935,43.2935,43.1118,43.1754,2126663.0
2021-11-24 12:00:00,47.5,47.64,47.45,47.6,1540649.0,43.1663,43.2935,43.1209,43.2572,1540649.0
2021-11-24 12:30:00,47.59,47.76,47.59,47.69,1556075.0,43.2481,43.4026,43.2481,43.339,1556075.0
2021-11-24 13:00:00,47.69,47.73,47.64,47.71,1165726.0,43.339,43.3753,43.2935,43.3572,1165726.0
2021-11-24 13:30:00,47.71,47.82,47.7,47.78,1341140.0,43.3572,43.4571,43.3481,43.4208,1341140.0
2021-11-24 14:00:00,47.78,47.84,47.68,47.69,1341736.0,43.4208,43.4753,43.3299,43.339,1341736.0
2021-11-24 14:30:00,47.69,47.77,47.68,47.71,1192180.0,43.339,43.4117,43.3299,43.3572,1192180.0
2021-11-24 15:00:00,47.7,47.83,47.7,47.8,1318445.0,43.3481,43.4662,43.3481,43.4389,1318445.0
2021-11-24 15:30:00,47.79,47.8,47.59,47.63,4259729.0,43.4299,43.4389,43.2481,43.2845,4259729.0
2021-11-26 09:30:00,45.52,45.55,44.75,45.03,13698889.0,41.367,41.3942,40.6672,40.9217,13698889.0
2021-11-26 10:00:00,45.03,45.36,44.94,45.21,6922765.0,40.9217,41.2216,40.8399,41.0852,6922765.0
2021-11-26 10:30:00,45.21,45.48,45.15,45.31,4747479.0,41.0852,41.3306,41.0307,41.1761,4747479.0
2021-11-26 11:00:00,45.3,45.36,45.02,45.11,3575245.0,41.167,41.2216,40.9126,40.9944,3575245.0
2021-11-26 11:30:00,45.1,45.28,45.06,45.16,3235006.0,40.9853,41.1489,40.9489,41.0398,3235006.0
2021-11-26 12:00:00,45.16,45.65,45.15,45.64,5103680.0,41.0398,41.4851,41.0307,41.476,5103680.0
2021-11-26 12:30:00,45.64,46.04,45.6,45.76,8994313.0,41.476,41.8395,41.4397,41.5851,8994313.0
2021-11-29 09:30:00,46.42,46.7,45.49,45.54,8323369.0,42.1849,42.4393,41.3397,41.3851,8323369.0
2021-11-29 10:00:00,45.54,45.64,45.37,45.37,3277322.0,41.3851,41.476,41.2307,41.2307,3277322.0
2021-11-29 10:30:00,45.37,45.44,45.21,45.37,3552189.0,41.2307,41.2943,41.0852,41.2307,3552189.0
2021-11-29 11:00:00,45.37,45.5,45.23,45.27,2140036.0,41.2307,41.3488,41.1034,41.1398,2140036.0
2021-11-29 11:30:00,45.27,45.42,45.17,45.39,2477964.0,41.1398,41.2761,41.0489,41.2488,2477964.0
2021-11-29 12:00:00,45.39,45.75,45.37,45.65,2329806.0,41.2488,41.576,41.2307,41.4851,2329806.0
2021-11-29 12:30:00,45.65,45.72,45.59,45.6,1732164.0,41.4851,41.5487,41.4306,41.4397,1732164.0
2021-11-29 13:00:00,45.6,45.69,45.55,45.65,1496184.0,41.4397,41.5215,41.3942,41.4851,1496184.0
2021-11-29 13:30:00,45.65,45.73,45.58,45.66,1276176.0,41.4851,41.5578,41.4215,41.4942,1276176.0
2021-11-29 14:00:00,45.66,45.69,45.59,45.65,1188462.0,41.4942,41.5215,41.4306,41.4851,1188462.0
2021-11-29 14:30:00,45.65,45.68,45.57,45.65,1526165.0,41.4851,41.5124,41.4124,41.4851,1526165.0
2021-11-29 15:00:00,45.65,45.9,45.64,45.76,2808146.0,41.4851,41.7123,41.476,41.5851,2808146.0
2021-11-29 15:30:00,45.76,45.86,45.54,45.57,6456181.0,41.5851,41.6759,41.3851,41.4124,6456181.0
2021-11-30 09:30:00,44.76,45.22,44.62,44.95,7636802.0,40.6763,41.0943,40.5491,40.849,7636802.0
2021-11-30 10:00:00,44.96,45.08,44.58,44.63,4864244.0,40.8581,40.9671,40.5127,40.5582,4864244.0
2021-11-30 10:30:00,44.63,45.18,44.61,44.91,5917855.0,40.5582,41.058,40.54,40.8126,5917855.0
2021-11-30 11:00:00,44.91,45.19,44.72,45.03,3941423.0,40.8126,41.0671,40.64,40.9217,3941423.0
2021-11-30 11:30:00,45.02,45.04,44.56,44.66,2954051.0,40.9126,40.9308,40.4946,40.5854,2954051.0
2021-11-30 12:00:00,44.66,44.77,44.46,44.64,3488983.0,40.5854,40.6854,40.4037,40.5673,3488983.0
2021-11-30 12:30:00,44.64,44.7,44.55,44.58,2382952.0,40.5673,40.6218,40.4855,40.5127,2382952.0
2021-11-30 13:00:00,44.59,44.8,44.42,44.53,3773053.0,40.5218,40.7127,40.3673,40.4673,3773053.0
2021-11-30 13:30:00,44.53,44.71,44.47,44.7,1710608.0,40.4673,40.6309,40.4128,40.6218,1710608.0
2021-11-30 14:00:00,44.71,44.82,44.63,44.64,2293435.0,40.6309,40.7308,40.5582,40.5673,2293435.0
2021-11-30 14:30:00,44.64,44.72,44.47,44.53,2355454.0,40.5673,40.64,40.4128,40.4673,2355454.0
2021-11-30 15:00:00,44.52,44.59,44.42,44.47,2772005.0,40.4582,40.5218,40.3673,40.4128,2772005.0
2021-11-30 15:30:00,44.48,44.69,44.36,44.47,8158409.0,40.4219,40.6127,40.3128,40.4128,8158409.0
2021-12-01 09:30:00,45.22,45.57,45.0,45.4,7491063.0,41.0943,41.4124,40.8944,41.2579,7491063.0
2021-12-01 10:00:00,45.41,45.7,45.35,45.53,4273890.0,41.267,41.5305,41.2125,41.3761,4273890.0
2021-12-01 10:30:00,45.53,45.6,45.24,45.49,2999782.0,41.3761,41.4397,41.1125,41.3397,2999782.0
2021-12-01 11:00:00,45.49,45.59,45.39,45.44,2634203.0,41.3397,41.4306,41.2488,41.2943,2634203.0
2021-12-01 11:30:00,45.45,45.47,44.97,45.03,2848054.0,41.3034,41.3215,40.8671,40.9217,2848054.0
2021-12-01 12:00:00,45.04,45.26,44.94,45.12,1892594.0,40.9308,41.1307,40.8399,41.0035,1892594.0
2021-12-01 12:30:00,45.12,45.21,44.85,44.88,1766337.0,41.0035,41.0852,40.7581,40.7854,1766337.0
2021-12-01 13:00:00,44.89,44.95,44.69,44.84,2240102.0,40.7944,40.849,40.6127,40.749,2240102.0
2021-12-01 13:30:00,44.84,44.9,44.56,44.75,3052794.0,40.749,40.8035,40.4946,40.6672,3052794.0
2021-12-01 14:00:00,44.74,44.82,44.56,44.73,2545288.0,40.6581,40.7308,40.4946,40.649,2545288.0
2021-12-01 14:30:00,44.72,44.81,44.56,44.58,2107966.0,40.64,40.7217,40.4946,40.5127,2107966.0
2021-12-01 15:00:00,44.58,44.62,44.13,44.15,3659559.0,40.5127,40.5491,40.1038,40.122,3659559.0
2021-12-01 15:30:00,44.14,44.35,43.83,43.83,7938791.0,40.1129,40.3037,39.8312,39.8312,7938791.0
2021-12-02 09:30:00,44.33,44.82,44.0,44.82,6580339.0,40.474,40.9214,40.1727,40.9214,6580339.0
2021-12-02 10:00:00,44.83,44.91,44.57,44.81,4521730.0,40.9305,41.0035,40.6931,40.9122,4521730.0
2021-12-02 10:30:00,44.81,44.86,44.51,44.84,3733790.0,40.9122,40.9579,40.6383,40.9396,3733790.0
2021-12-02 11:00:00,44.84,45.11,44.67,45.01,2854238.0,40.9396,41.1861,40.7844,41.0948,2854238.0
2021-12-02 11:30:00,45.01,45.23,44.76,45.2,2735662.0,41.0948,41.2957,40.8666,41.2683,2735662.0
2021-12-02 12:00:00,45.2,45.5,45.16,45.3,3417589.0,41.2683,41.5422,41.2318,41.3596,3417589.0
2021-12-02 12:30:00,45.3,45.37,45.13,45.26,2778844.0,41.3596,41.4235,41.2044,41.3231,2778844.0
2021-12-02 13:00:00,45.26,45.31,45.11,45.15,2163019.0,41.3231,41.3688,41.1861,41.2227,2163019.0
2021-12-02 13:30:00,45.15,45.3,45.09,45.27,2095660.0,41.2227,41.3596,41.1679,41.3322,2095660.0
2021-12-02 14:00:00,45.28,45.4,45.17,45.25,2203644.0,41.3414,41.4509,41.2409,41.314,2203644.0
2021-12-02 14:30:00,45.25,45.26,45.03,45.04,2088370.0,41.314,41.3231,41.1131,41.1222,2088370.0
2021-12-02 15:00:00,45.04,45.13,44.94,45.04,2340582.0,41.1222,41.2044,41.0309,41.1222,2340582.0
2021-12-02 15:30:00,45.04,45.09,44.73,44.9,7460892.0,41.1222,41.1679,40.8392,40.9944,7460892.0
2021-12-03 09:30:00,45.0,45.07,44.46,44.55,5197209.0,41.0857,41.1496,40.5927,40.6749,5197209.0
2021-12-03 10:00:00,44.55,44.9,44.47,44.86,3596044.0,40.6749,40.9944,40.6018,40.9579,3596044.0
2021-12-03 10:30:00,44.85,44.85,44.29,44.32,3977279.0,40.9488,40.9488,40.4375,40.4649,3977279.0
2021-12-03 11:00:00,44.32,44.47,44.24,44.35,2646493.0,40.4649,40.6018,40.3918,40.4923,2646493.0
2021-12-03 11:30:00,44.35,44.5,44.11,44.13,2650540.0,40.4923,40.6292,40.2731,40.2914,2650540.0
2021-12-03 12:00:00,44.12,44.43,44.11,44.4,1923224.0,40.2823,40.5653,40.2731,40.5379,1923224.0
2021-12-03 12:30:00,44.4,44.53,44.25,44.32,1574420.0,40.5379,40.6566,40.401,40.4649,1574420.0
2021-12-03 13:00:00,44.31,44.38,44.21,44.22,1445235.0,40.4557,40.5196,40.3644,40.3736,1445235.0
2021-12-03 13:30:00,44.21,44.27,44.02,44.05,1962178.0,40.3644,40.4192,40.191,40.2184,1962178.0
2021-12-03 14:00:00,44.05,44.14,43.91,43.98,2864732.0,40.2184,40.3005,40.0905,40.1544,2864732.0
2021-12-03 14:30:00,43.98,44.02,43.83,43.85,3051860.0,40.1544,40.191,40.0175,40.0357,3051860.0
2021-12-03 15:00:00,43.86,44.18,43.8,44.1,3667729.0,40.0449,40.337,39.9901,40.264,3667729.0
2021-12-03 15:30:00,44.09,44.26,43.6,43.88,18414244.0,40.2549,40.4101,39.8075,40.0631,18414244.0
2021-12-06 09:30:00,44.56,44.58,43.96,44.33,4734253.0,40.684,40.7023,40.1362,40.474,4734253.0
2021-12-06 10:00:00,44.33,44.54,44.16,44.52,3702131.0,40.474,40.6657,40.3188,40.6475,3702131.0
2021-12-06 10:30:00,44.53,44.88,44.47,44.87,2932205.0,40.6566,40.9762,40.6018,40.967,2932205.0
2021-12-06 11:00:00,44.87,44.87,44.63,44.76,2503890.0,40.967,40.967,40.7479,40.8666,2503890.0
2021-12-06 11:30:00,44.76,44.86,44.57,44.59,2080406.0,40.8666,40.9579,40.6931,40.7114,2080406.0
2021-12-06 12:00:00,44.6,44.68,44.49,44.57,2626369.0,40.7205,40.7936,40.6201,40.6931,2626369.0
2021-12-06 12:30:00,44.56,44.63,44.43,44.47,1822036.0,40.684,40.7479,40.5653,40.6018,1822036.0
2021-12-06 13:00:00,44.47,44.59,44.44,44.5,1804632.0,40.6018,40.7114,40.5744,40.6292,1804632.0
2021-12-06 13:30:00,44.5,44.74,44.47,44.59,2121515.0,40.6292,40.8483,40.6018,40.7114,2121515.0
2021-12-06 14:00:00,44.59,44.63,44.45,44.45,2149313.0,40.7114,40.7479,40.5836,40.5836,2149313.0
2021-12-06 14:30:00,44.46,44.5,44.23,44.23,2222943.0,40.5927,40.6292,40.3827,40.3827,2222943.0
2021-12-06 15:00:00,44.23,44.3,44.12,44.18,2765852.0,40.3827,40.4466,40.2823,40.337,2765852.0
2021-12-06 15:30:00,44.18,44.2,44.04,44.15,5289238.0,40.337,40.3553,40.2092,40.3097,5289238.0
2021-12-07 09:30:00,44.56,44.91,44.43,44.59,5517831.0,40.684,41.0035,40.5653,40.7114,5517831.0
2021-12-07 10:00:00,44.6,44.89,44.5,44.72,3354177.0,40.7205,40.9853,40.6292,40.8301,3354177.0
2021-12-07 10:30:00,44.72,44.88,44.68,44.84,2191673.0,40.8301,40.9762,40.7936,40.9396,2191673.0
2021-12-07 11:00:00,44.84,44.89,44.63,44.69,2110235.0,40.9396,40.9853,40.7479,40.8027,2110235.0
2021-12-07 11:30:00,44.69,44.69,44.52,44.55,1708624.0,40.8027,40.8027,40.6475,40.6749,1708624.0
2021-12-07 12:00:00,44.56,44.66,44.55,44.61,1429828.0,40.684,40.7753,40.6749,40.7296,1429828.0
2021-12-07 12:30:00,44.61,44.67,44.57,44.66,1077860.0,40.7296,40.7844,40.6931,40.7753,1077860.0
2021-12-07 13:00:00,44.66,44.7,44.53,44.63,1266714.0,40.7753,40.8118,40.6566,40.7479,1266714.0
2021-12-07 13:30:00,44.63,44.71,44.6,44.62,1295198.0,40.7479,40.8209,40.7205,40.7388,1295198.0
2021-12-07 14:00:00,44.62,44.79,44.61,44.73,1410478.0,40.7388,40.894,40.7296,40.8392,1410478.0
2021-12-07 14:30:00,44.73,44.81,44.72,44.77,1477694.0,40.8392,40.9122,40.8301,40.8757,1477694.0
2021-12-07 15:00:00,44.76,44.84,44.72,44.73,1979591.0,40.8666,40.9396,40.8301,40.8392,1979591.0
2021-12-07 15:30:00,44.73,44.75,44.47,44.72,5325298.0,40.8392,40.8575,40.6018,40.8301,5325298.0
2021-12-08 09:30:00,44.68,44.8,44.31,44.5,5824202.0,40.7936,40.9031,40.4557,40.6292,5824202.0
2021-12-08 10:00:00,44.5,44.56,44.31,44.31,3296869.0,40.6292,40.684,40.4557,40.4557,3296869.0
2021-12-08 10:30:00,44.31,44.39,44.1,44.11,3116662.0,40.4557,40.5288,40.264,40.2731,3116662.0
2021-12-08 11:00:00,44.11,44.31,44.1,44.27,2425755.0,40.2731,40.4557,40.264,40.4192,2425755.0
2021-12-08 11:30:00,44.27,44.32,44.16,44.18,2102047.0,40.4192,40.4649,40.3188,40.337,2102047.0
2021-12-08 12:00:00,44.17,44.3,44.15,44.29,2065085.0,40.3279,40.4466,40.3097,40.4375,2065085.0
2021-12-08 12:30:00,44.29,44.31,44.2,44.24,1599842.0,40.4375,40.4557,40.3553,40.3918,1599842.0
2021-12-08 13:00:00,44.24,44.29,44.19,44.22,1661575.0,40.3918,40.4375,40.3462,40.3736,1661575.0
2021-12-08 13:30:00,44.21,44.27,44.18,44.25,1484479.0,40.3644,40.4192,40.337,40.401,1484479.0
2021-12-08 14:00:00,44.24,44.36,44.21,44.25,2528448.0,40.3918,40.5014,40.3644,40.401,2528448.0
2021-12-08 14:30:00,44.24,44.33,44.17,44.32,2587653.0,40.3918,40.474,40.3279,40.4649,2587653.0
2021-12-08 15:00:00,44.32,44.36,44.28,44.36,1948595.0,40.4649,40.5014,40.4283,40.5014,1948595.0
2021-12-08 15:30:00,44.35,44.37,44.09,44.17,7457516.0,40.4923,40.5105,40.2549,40.3279,7457516.0
2021-12-09 09:30:00,43.91,44.14,43.64,44.11,5030124.0,40.0905,40.3005,39.844,40.2731,5030124.0
2021-12-09 10:00:00,44.11,44.41,44.06,44.23,3057603.0,40.2731,40.547,40.2275,40.3827,3057603.0
2021-12-09 10:30:00,44.23,44.31,44.13,44.3,1934573.0,40.3827,40.4557,40.2914,40.4466,1934573.0
2021-12-09 11:00:00,44.3,44.36,44.22,44.33,1393912.0,40.4466,40.5014,40.3736,40.474,1393912.0
2021-12-09 11:30:00,44.33,44.43,44.29,44.43,1469623.0,40.474,40.5653,40.4375,40.5653,1469623.0
2021-12-09 12:00:00,44.42,44.56,44.37,44.55,1640417.0,40.5562,40.684,40.5105,40.6749,1640417.0
2021-12-09 12:30:00,44.55,44.66,44.55,44.64,1891174.0,40.6749,40.7753,40.6749,40.757,1891174.0
2021-12-09 13:00:00,44.63,44.73,44.57,44.58,2062141.0,40.7479,40.8392,40.6931,40.7023,2062141.0
2021-12-09 13:30:00,44.58,44.69,44.57,44.62,1517965.0,40.7023,40.8027,40.6931,40.7388,1517965.0
2021-12-09 14:00:00,44.62,44.7,44.49,44.5,1586985.0,40.7388,40.8118,40.6201,40.6292,1586985.0
2021-12-09 14:30:00,44.5,44.51,44.35,44.46,1977256.0,40.6292,40.6383,40.4923,40.5927,1977256.0
2021-12-09 15:00:00,44.47,44.52,44.41,44.47,1899359.0,40.6018,40.6475,40.547,40.6018,1899359.0
2021-12-09 15:30:00,44.46,44.58,44.45,44.48,4852000.0,40.5927,40.7023,40.5836,40.6109,4852000.0
2021-12-10 09:30:00,44.71,44.83,44.21,44.26,6645446.0,40.8209,40.9305,40.3644,40.4101,6645446.0
2021-12-10 10:00:00,44.26,44.29,44.07,44.22,2287283.0,40.4101,40.4375,40.2366,40.3736,2287283.0
2021-12-10 10:30:00,44.23,44.36,44.17,44.3,2595564.0,40.3827,40.5014,40.3279,40.4466,2595564.0
2021-12-10 11:00:00,44.31,44.32,44.11,44.3,2524103.0,40.4557,40.4649,40.2731,40.4466,2524103.0
2021-12-10 11:30:00,44.3,44.36,44.24,44.32,1564222.0,40.4466,40.5014,40.3918,40.4649,1564222.0
2021-12-10 12:00:00,44.33,44.37,44.27,44.34,1304622.0,40.474,40.5105,40.4192,40.4831,1304622.0
2021-12-10 12:30:00,44.34,44.35,44.25,44.26,1409031.0,40.4831,40.4923,40.401,40.4101,1409031.0
2021-12-10 13:00:00,44.26,44.4,44.25,44.34,1053623.0,40.4101,40.5379,40.401,40.4831,1053623.0
2021-12-10 13:30:00,44.34,44.43,44.29,44.41,1365884.0,40.4831,40.5653,40.4375,40.547,1365884.0
2021-12-10 14:00:00,44.41,44.46,44.34,44.46,1554440.0,40.547,40.5927,40.4831,40.5927,1554440.0
2021-12-10 14:30:00,44.46,44.48,44.32,44.34,1843746.0,40.5927,40.6109,40.4649,40.4831,1843746.0
2021-12-10 15:00:00,44.35,44.47,44.32,44.43,3115186.0,40.4923,40.6018,40.4649,40.5653,3115186.0
2021-12-10 15:30:00,44.43,44.57,44.41,44.52,4563421.0,40.5653,40.6931,40.547,40.6475,4563421.0
2021-12-13 09:30:00,44.27,44.4,43.86,43.91,4889735.0,40.4192,40.5379,40.0449,40.0905,4889735.0
2021-12-13 10:00:00,43.91,43.97,43.72,43.8,2697488.0,40.0905,40.1453,39.9171,39.9901,2697488.0
2021-12-13 10:30:00,43.8,43.9,43.63,43.66,2380279.0,39.9901,40.0814,39.8349,39.8623,2380279.0
2021-12-13 11:00:00,43.65,43.73,43.39,43.4,3005972.0,39.8531,39.9262,39.6158,39.6249,3005972.0
2021-12-13 11:30:00,43.4,43.62,43.39,43.62,1372340.0,39.6249,39.8258,39.6158,39.8258,1372340.0
2021-12-13 12:00:00,43.61,43.69,43.54,43.63,1398862.0,39.8166,39.8897,39.7527,39.8349,1398862.0
2021-12-13 12:30:00,43.63,43.65,43.47,43.55,1437161.0,39.8349,39.8531,39.6888,39.7618,1437161.0
2021-12-13 13:00:00,43.55,43.59,43.49,43.57,1496764.0,39.7618,39.7984,39.7071,39.7801,1496764.0
2021-12-13 13:30:00,43.57,43.6,43.51,43.56,1095312.0,39.7801,39.8075,39.7253,39.771,1095312.0
2021-12-13 14:00:00,43.56,43.65,43.5,43.52,1432107.0,39.771,39.8531,39.7162,39.7345,1432107.0
2021-12-13 14:30:00,43.52,43.6,43.49,43.54,1284770.0,39.7345,39.8075,39.7071,39.7527,1284770.0
2021-12-13 15:00:00,43.54,43.68,43.53,43.65,2048965.0,39.7527,39.8805,39.7436,39.8531,2048965.0
2021-12-13 15:30:00,43.65,43.68,43.5,43.59,6098315.0,39.8531,39.8805,39.7162,39.7984,6098315.0
2021-12-14 09:30:00,43.59,44.47,43.53,44.36,8002341.0,39.7984,40.6018,39.7436,40.5014,8002341.0
2021-12-14 10:00:00,44.36,44.82,44.33,44.73,5751642.0,40.5014,40.9214,40.474,40.8392,5751642.0
2021-12-14 10:30:00,44.74,44.79,44.32,44.36,3004556.0,40.8483,40.894,40.4649,40.5014,3004556.0
2021-12-14 11:00:00,44.36,44.45,44.28,44.36,2290734.0,40.5014,40.5836,40.4283,40.5014,2290734.0
2021-12-14 11:30:00,44.36,44.36,44.1,44.11,1721610.0,40.5014,40.5014,40.264,40.2731,1721610.0
2021-12-14 12:00:00,44.1,44.28,44.06,44.26,1580120.0,40.264,40.4283,40.2275,40.4101,1580120.0
2021-12-14 12:30:00,44.26,44.27,44.12,44.14,1041404.0,40.4101,40.4192,40.2823,40.3005,1041404.0
2021-12-14 13:00:00,44.14,44.38,44.13,44.37,1126585.0,40.3005,40.5196,40.2914,40.5105,1126585.0
2021-12-14 13:30:00,44.37,44.37,44.26,44.32,925455.0,40.5105,40.5105,40.4101,40.4649,925455.0
2021-12-14 14:00:00,44.32,44.42,44.26,44.27,1247783.0,40.4649,40.5562,40.4101,40.4192,1247783.0
2021-12-14 14:30:00,44.27,44.35,44.16,44.26,1605702.0,40.4192,40.4923,40.3188,40.4101,1605702.0
2021-12-14 15:00:00,44.25,44.38,44.22,44.38,1943208.0,40.401,40.5196,40.3736,40.5196,1943208.0
2021-12-14 15:30:00,44.38,44.39,44.05,44.13,9441338.0,40.5196,40.5288,40.2184,40.2914,9441338.0
2021-12-15 09:30:00,44.37,44.41,43.62,43.79,4475481.0,40.5105,40.547,39.8258,39.981,4475481.0
2021-12-15 10:00:00,43.79,43.87,43.7,43.82,3083085.0,39.981,40.054,39.8988,40.0084,3083085.0
2021-12-15 10:30:00,43.82,43.86,43.74,43.86,2350361.0,40.0084,40.0449,39.9353,40.0449,2350361.0
2021-12-15 11:00:00,43.86,43.99,43.81,43.85,2692564.0,40.0449,40.1636,39.9992,40.0357,2692564.0
2021-12-15 11:30:00,43.85,44.06,43.76,44.02,2000240.0,40.0357,40.2275,39.9536,40.191,2000240.0
2021-12-15 12:00:00,44.02,44.1,43.89,44.0,1651190.0,40.191,40.264,40.0723,40.1727,1651190.0
2021-12-15 12:30:00,44.0,44.12,43.96,44.09,1462800.0,40.1727,40.2823,40.1362,40.2549,1462800.0
2021-12-15 13:00:00,44.09,44.17,44.01,44.05,1567533.0,40.2549,40.3279,40.1818,40.2184,1567533.0
2021-12-15 13:30:00,44.06,44.1,43.9,44.05,2031543.0,40.2275,40.264,40.0814,40.2184,2031543.0
2021-12-15 14:00:00,44.05,44.45,43.69,43.83,8037698.0,40.2184,40.5836,39.8897,40.0175,8037698.0
2021-12-15 14:30:00,43.83,44.18,43.81,43.85,4818386.0,40.0175,40.337,39.9992,40.0357,4818386.0
2021-12-15 15:00:00,43.85,44.14,43.8,44.11,4615629.0,40.0357,40.3005,39.9901,40.2731,4615629.0
2021-12-15 15:30:00,44.11,44.18,43.85,43.91,7952375.0,40.2731,40.337,40.0357,40.0905,7952375.0
2021-12-16 09:30:00,44.7,44.75,44.09,44.48,9067464.0,40.8118,40.8575,40.2549,40.6109,9067464.0
2021-12-16 10:00:00,44.48,44.78,44.45,44.73,5264856.0,40.6109,40.8849,40.5836,40.8392,5264856.0
2021-12-16 10:30:00,44.74,45.11,44.72,44.97,4519280.0,40.8483,41.1861,40.8301,41.0583,4519280.0
2021-12-16 11:00:00,44.97,45.21,44.89,45.1,4088198.0,41.0583,41.2775,40.9853,41.177,4088198.0
2021-12-16 11:30:00,45.11,45.22,45.08,45.15,2559154.0,41.1861,41.2866,41.1588,41.2227,2559154.0
2021-12-16 12:00:00,45.15,45.3,45.08,45.28,3334439.0,41.2227,41.3596,41.1588,41.3414,3334439.0
2021-12-16 12:30:00,45.28,45.28,44.99,45.05,3284074.0,41.3414,41.3414,41.0766,41.1314,3284074.0
2021-12-16 13:00:00,45.05,45.29,45.03,45.23,2416470.0,41.1314,41.3505,41.1131,41.2957,2416470.0
2021-12-16 13:30:00,45.22,45.31,45.16,45.23,1825105.0,41.2866,41.3688,41.2318,41.2957,1825105.0
2021-12-16 14:00:00,45.23,45.36,45.12,45.13,2357393.0,41.2957,41.4144,41.1953,41.2044,2357393.0
2021-12-16 14:30:00,45.13,45.16,44.86,44.95,3571556.0,41.2044,41.2318,40.9579,41.0401,3571556.0
2021-12-16 15:00:00,44.95,45.26,44.89,45.23,3641321.0,41.0401,41.3231,40.9853,41.2957,3641321.0
2021-12-16 15:30:00,45.24,45.26,44.97,44.98,8359614.0,41.3048,41.3231,41.0583,41.0675,8359614.0
2021-12-17 09:30:00,44.5,44.7,43.65,43.94,15979484.0,40.6292,40.8118,39.8531,40.1179,15979484.0
2021-12-17 10:00:00,43.94,43.99,43.62,43.8,5046829.0,40.1179,40.1636,39.8258,39.9901,5046829.0
2021-12-17 10:30:00,43.8,44.31,43.7,44.14,4745265.0,39.9901,40.4557,39.8988,40.3005,4745265.0
2021-12-17 11:00:00,44.14,44.37,44.11,44.3,2634224.0,40.3005,40.5105,40.2731,40.4466,2634224.0
2021-12-17 11:30:00,44.3,44.3,43.82,43.91,3139184.0,40.4466,40.4466,40.0084,40.0905,3139184.0
2021-12-17 12:00:00,43.9,43.94,43.8,43.85,2475859.0,40.0814,40.1179,39.9901,40.0357,2475859.0
2021-12-17 12:30:00,43.85,43.95,43.81,43.86,1525156.0,40.0357,40.1271,39.9992,40.0449,1525156.0
2021-12-17 13:00:00,43.86,43.97,43.78,43.96,1652493.0,40.0449,40.1453,39.9718,40.1362,1652493.0
2021-12-17 13:30:00,43.96,44.07,43.91,44.07,1662541.0,40.1362,40.2366,40.0905,40.2366,1662541.0
2021-12-17 14:00:00,44.07,44.11,43.96,43.97,1766416.0,40.2366,40.2731,40.1362,40.1453,1766416.0
2021-12-17 14:30:00,43.98,44.01,43.85,43.93,1815932.0,40.1544,40.1818,40.0357,40.1088,1815932.0
2021-12-17 15:00:00,43.93,44.1,43.92,44.0,2018095.0,40.1088,40.264,40.0997,40.1727,2018095.0
2021-12-17 15:30:00,44.0,44.13,43.84,43.88,8784397.0,40.1727,40.2914,40.0266,40.0631,8784397.0
2021-12-20 09:30:00,43.27,43.31,42.81,43.06,6539326.0,39.5062,39.5427,39.0862,39.3145,6539326.0
2021-12-20 10:00:00,43.07,43.36,42.97,43.13,3718093.0,39.3236,39.5884,39.2323,39.3784,3718093.0
2021-12-20 10:30:00,43.13,43.15,42.86,42.89,3955419.0,39.3784,39.3966,39.1319,39.1593,3955419.0
2021-12-20 11:00:00,42.89,42.92,42.73,42.89,3424380.0,39.1593,39.1866,39.0132,39.1593,3424380.0
2021-12-20 11:30:00,42.88,42.97,42.82,42.9,3224601.0,39.1501,39.2323,39.0953,39.1684,3224601.0
2021-12-20 12:00:00,42.9,42.94,42.78,42.93,1621595.0,39.1684,39.2049,39.0588,39.1958,1621595.0
2021-12-20 12:30:00,42.93,42.95,42.8,42.84,1499846.0,39.1958,39.214,39.0771,39.1136,1499846.0
2021-12-20 13:00:00,42.84,42.89,42.76,42.88,1640875.0,39.1136,39.1593,39.0406,39.1501,1640875.0
2021-12-20 13:30:00,42.88,43.02,42.7,42.92,2600086.0,39.1501,39.2779,38.9858,39.1866,2600086.0
2021-12-20 14:00:00,42.93,43.03,42.9,42.94,1739170.0,39.1958,39.2871,39.1684,39.2049,1739170.0
2021-12-20 14:30:00,42.95,42.96,42.83,42.9,1783535.0,39.214,39.2232,39.1045,39.1684,1783535.0
2021-12-20 15:00:00,42.9,43.01,42.88,42.98,2305663.0,39.1684,39.2688,39.1501,39.2414,2305663.0
2021-12-20 15:30:00,42.97,43.21,42.85,43.16,6330342.0,39.2323,39.4514,39.1227,39.4058,6330342.0
2021-12-21 09:30:00,43.54,43.92,43.54,43.84,4144246.0,39.7527,40.0997,39.7527,40.0266,4144246.0
2021-12-21 10:00:00,43.84,44.08,43.78,43.78,3506114.0,40.0266,40.2457,39.9718,39.9718,3506114.0
2021-12-21 10:30:00,43.78,44.02,43.77,43.96,3031073.0,39.9718,40.191,39.9627,40.1362,3031073.0
2021-12-21 11:00:00,43.96,44.27,43.92,44.18,3800608.0,40.1362,40.4192,40.0997,40.337,3800608.0
2021-12-21 11:30:00,44.19,44.35,44.15,44.27,2427357.0,40.3462,40.4923,40.3097,40.4192,2427357.0
2021-12-21 12:00:00,44.26,44.43,44.24,44.41,2026313.0,40.4101,40.5653,40.3918,40.547,2026313.0
2021-12-21 12:30:00,44.41,44.48,44.37,44.45,1438529.0,40.547,40.6109,40.5105,40.5836,1438529.0
2021-12-21 13:00:00,44.46,44.48,44.27,44.29,1861171.0,40.5927,40.6109,40.4192,40.4375,1861171.0
2021-12-21 13:30:00,44.28,44.32,44.22,44.27,1984643.0,40.4283,40.4649,40.3736,40.4192,1984643.0
2021-12-21 14:00:00,44.26,44.32,44.22,44.27,1534202.0,40.4101,40.4649,40.3736,40.4192,1534202.0
2021-12-21 14:30:00,44.27,44.29,44.11,44.16,2295291.0,40.4192,40.4375,40.2731,40.3188,2295291.0
2021-12-21 15:00:00,44.16,44.35,44.13,44.29,1525607.0,40.3188,40.4923,40.2914,40.4375,1525607.0
2021-12-21 15:30:00,44.28,44.31,44.1,44.19,5775081.0,40.4283,40.4557,40.264,40.3462,5775081.0
2021-12-22 09:30:00,44.08,44.33,43.88,44.33,3703394.0,40.2457,40.474,40.0631,40.474,3703394.0
2021-12-22 10:00:00,44.33,44.57,44.28,44.55,3145038.0,40.474,40.6931,40.4283,40.6749,3145038.0
2021-12-22 10:30:00,44.55,44.58,44.44,44.46,1591530.0,40.6749,40.7023,40.5744,40.5927,1591530.0
2021-12-22 11:00:00,44.46,44.47,44.36,44.44,1602007.0,40.5927,40.6018,40.5014,40.5744,1602007.0
2021-12-22 11:30:00,44.43,44.5,44.38,44.39,978623.0,40.5653,40.6292,40.5196,40.5288,978623.0
2021-12-22 12:00:00,44.39,44.39,44.03,44.26,2052942.0,40.5288,40.5288,40.2001,40.4101,2052942.0
2021-12-22 12:30:00,44.26,44.29,44.19,44.27,1119764.0,40.4101,40.4375,40.3462,40.4192,1119764.0
2021-12-22 13:00:00,44.26,44.31,44.22,44.3,874206.0,40.4101,40.4557,40.3736,40.4466,874206.0
2021-12-22 13:30:00,44.3,44.31,44.18,44.19,1034208.0,40.4466,40.4557,40.337,40.3462,1034208.0
2021-12-22 14:00:00,44.18,44.25,44.12,44.14,1330436.0,40.337,40.401,40.2823,40.3005,1330436.0
2021-12-22 14:30:00,44.15,44.22,44.11,44.15,1293555.0,40.3097,40.3736,40.2731,40.3097,1293555.0
2021-12-22 15:00:00,44.16,44.26,44.13,44.22,1334977.0,40.3188,40.4101,40.2914,40.3736,1334977.0
2021-12-22 15:30:00,44.21,44.29,44.17,44.28,4831502.0,40.3644,40.4375,40.3279,40.4283,4831502.0
2021-12-23 09:30:00,44.68,45.07,44.6,44.7,4252819.0,40.7936,41.1496,40.7205,40.8118,4252819.0
2021-12-23 10:00:00,44.69,44.78,44.56,44.66,1960433.0,40.8027,40.8849,40.684,40.7753,1960433.0
2021-12-23 10:30:00,44.67,44.77,44.53,44.57,1865957.0,40.7844,40.8757,40.6566,40.6931,1865957.0
2021-12-23 11:00:00,44.57,44.66,44.51,44.61,1237982.0,40.6931,40.7753,40.6383,40.7296,1237982.0
2021-12-23 11:30:00,44.61,44.62,44.52,44.53,1104608.0,40.7296,40.7388,40.6475,40.6566,1104608.0
2021-12-23 12:00:00,44.52,44.55,44.47,44.53,1025584.0,40.6475,40.6749,40.6018,40.6566,1025584.0
2021-12-23 12:30:00,44.53,44.54,44.41,44.43,1585718.0,40.6566,40.6657,40.547,40.5653,1585718.0
2021-12-23 13:00:00,44.43,44.54,44.4,44.54,998184.0,40.5653,40.6657,40.5379,40.6657,998184.0
2021-12-23 13:30:00,44.54,44.55,44.48,44.51,779790.0,40.6657,40.6749,40.6109,40.6383,779790.0
2021-12-23 14:00:00,44.51,44.59,44.46,44.55,849486.0,40.6383,40.7114,40.5927,40.6749,849486.0
2021-12-23 14:30:00,44.55,44.56,44.48,44.54,1094431.0,40.6749,40.684,40.6109,40.6657,1094431.0
2021-12-23 15:00:00,44.53,44.57,44.48,44.54,1295266.0,40.6566,40.6931,40.6109,40.6657,1295266.0
2021-12-23 15:30:00,44.54,44.57,44.41,44.42,2812175.0,40.6657,40.6931,40.547,40.5562,2812175.0
2021-12-27 09:30:00,44.55,44.82,44.31,44.59,3359080.0,40.6749,40.9214,40.4557,40.7114,3359080.0
2021-12-27 10:00:00,44.59,44.74,44.53,44.73,2272110.0,40.7114,40.8483,40.6566,40.8392,2272110.0
2021-12-27 10:30:00,44.73,44.75,44.62,44.73,1881681.0,40.8392,40.8575,40.7388,40.8392,1881681.0
2021-12-27 11:00:00,44.73,44.75,44.67,44.68,1351777.0,40.8392,40.8575,40.7844,40.7936,1351777.0
2021-12-27 11:30:00,44.68,44.68,44.57,44.6,1105440.0,40.7936,40.7936,40.6931,40.7205,1105440.0
2021-12-27 12:00:00,44.61,44.69,44.58,44.66,1422443.0,40.7296,40.8027,40.7023,40.7753,1422443.0
2021-12-27 12:30:00,44.67,44.68,44.59,44.63,974312.0,40.7844,40.7936,40.7114,40.7479,974312.0
2021-12-27 13:00:00,44.62,44.65,44.58,44.59,811964.0,40.7388,40.7662,40.7023,40.7114,811964.0
2021-12-27 13:30:00,44.59,44.68,44.59,44.67,889570.0,40.7114,40.7936,40.7114,40.7844,889570.0
2021-12-27 14:00:00,44.67,44.67,44.61,44.63,1374535.0,40.7844,40.7844,40.7296,40.7479,1374535.0
2021-12-27 14:30:00,44.63,44.67,44.51,44.57,1467930.0,40.7479,40.7844,40.6383,40.6931,1467930.0
2021-12-27 15:00:00,44.57,44.57,44.48,44.52,1387102.0,40.6931,40.6931,40.6109,40.6475,1387102.0
2021-12-27 15:30:00,44.52,44.65,44.5,44.65,4496314.0,40.6475,40.7662,40.6292,40.7662,4496314.0
2021-12-28 09:30:00,44.46,45.04,44.42,44.97,3195692.0,40.5927,41.1222,40.5562,41.0583,3195692.0
2021-12-28 10:00:00,44.97,45.08,44.95,44.96,1784384.0,41.0583,41.1588,41.0401,41.0492,1784384.0
2021-12-28 10:30:00,44.96,44.99,44.78,44.87,1760227.0,41.0492,41.0766,40.8849,40.967,1760227.0
2021-12-28 11:00:00,44.87,44.87,44.74,44.8,1499840.0,40.967,40.967,40.8483,40.9031,1499840.0
2021-12-28 11:30:00,44.8,44.93,44.78,44.84,1561537.0,40.9031,41.0218,40.8849,40.9396,1561537.0
2021-12-28 12:00:00,44.85,44.85,44.62,44.63,859755.0,40.9488,40.9488,40.7388,40.7479,859755.0
2021-12-28 12:30:00,44.63,44.71,44.55,44.69,1154006.0,40.7479,40.8209,40.6749,40.8027,1154006.0
2021-12-28 13:00:00,44.69,44.75,44.66,44.73,871456.0,40.8027,40.8575,40.7753,40.8392,871456.0
2021-12-28 13:30:00,44.73,44.86,44.71,44.86,1029344.0,40.8392,40.9579,40.8209,40.9579,1029344.0
2021-12-28 14:00:00,44.86,44.86,44.77,44.8,1201025.0,40.9579,40.9579,40.8757,40.9031,1201025.0
2021-12-28 14:30:00,44.79,44.84,44.75,44.8,740826.0,40.894,40.9396,40.8575,40.9031,740826.0
2021-12-28 15:00:00,44.8,44.81,44.7,44.77,1391528.0,40.9031,40.9122,40.8118,40.8757,1391528.0
2021-12-28 15:30:00,44.76,44.82,44.67,44.72,3726826.0,40.8666,40.9214,40.7844,40.8301,3726826.0
2021-12-29 09:30:00,44.85,45.12,44.63,44.7,3955075.0,40.9488,41.1953,40.7479,40.8118,3955075.0
2021-12-29 10:00:00,44.68,44.91,44.68,44.86,2262895.0,40.7936,41.0035,40.7936,40.9579,2262895.0
2021-12-29 10:30:00,44.86,44.89,44.75,44.8,1406235.0,40.9579,40.9853,40.8575,40.9031,1406235.0
2021-12-29 11:00:00,44.8,44.83,44.72,44.73,1000119.0,40.9031,40.9305,40.8301,40.8392,1000119.0
2021-12-29 11:30:00,44.73,44.74,44.66,44.72,1241482.0,40.8392,40.8483,40.7753,40.8301,1241482.0
2021-12-29 12:00:00,44.72,44.75,44.6,44.65,964305.0,40.8301,40.8575,40.7205,40.7662,964305.0
2021-12-29 12:30:00,44.65,44.75,44.64,44.72,815478.0,40.7662,40.8575,40.757,40.8301,815478.0
2021-12-29 13:00:00,44.72,44.77,44.71,44.71,795080.0,40.8301,40.8757,40.8209,40.8209,795080.0
2021-12-29 13:30:00,44.72,44.73,44.65,44.71,600965.0,40.8301,40.8392,40.7662,40.8209,600965.0
2021-12-29 14:00:00,44.71,44.71,44.63,44.64,635692.0,40.8209,40.8209,40.7479,40.757,635692.0
2021-12-29 14:30:00,44.65,44.69,44.62,44.68,847320.0,40.7662,40.8027,40.7388,40.7936,847320.0
2021-12-29 15:00:00,44.67,44.76,44.67,44.75,1200192.0,40.7844,40.8666,40.7844,40.8575,1200192.0
2021-12-29 15:30:00,44.76,44.77,44.61,44.64,2830565.0,40.8666,40.8757,40.7296,40.757,2830565.0
2021-12-30 09:30:00,44.75,45.1,44.68,44.9,3449088.0,40.8575,41.177,40.7936,40.9944,3449088.0
2021-12-30 10:00:00,44.9,44.92,44.71,44.73,1401927.0,40.9944,41.0127,40.8209,40.8392,1401927.0
2021-12-30 10:30:00,44.74,44.77,44.69,44.76,1327963.0,40.8483,40.8757,40.8027,40.8666,1327963.0
2021-12-30 11:00:00,44.76,44.82,44.63,44.7,1488629.0,40.8666,40.9214,40.7479,40.8118,1488629.0
2021-12-30 11:30:00,44.7,44.73,44.64,44.69,1162972.0,40.8118,40.8392,40.757,40.8027,1162972.0
2021-12-30 12:00:00,44.69,44.71,44.55,44.57,1347991.0,40.8027,40.8209,40.6749,40.6931,1347991.0
2021-12-30 12:30:00,44.58,44.65,44.54,44.64,1076438.0,40.7023,40.7662,40.6657,40.757,1076438.0
2021-12-30 13:00:00,44.65,44.66,44.6,44.61,766619.0,40.7662,40.7753,40.7205,40.7296,766619.0
2021-12-30 13:30:00,44.61,44.64,44.57,44.62,826055.0,40.7296,40.757,40.6931,40.7388,826055.0
2021-12-30 14:00:00,44.61,44.69,44.58,44.66,1489704.0,40.7296,40.8027,40.7023,40.7753,1489704.0
2021-12-30 14:30:00,44.66,44.67,44.57,44.6,979342.0,40.7753,40.7844,40.6931,40.7205,979342.0
2021-12-30 15:00:00,44.6,44.62,44.55,44.57,1168831.0,40.7205,40.7388,40.6749,40.6931,1168831.0
2021-12-30 15:30:00,44.57,44.59,44.48,44.52,3498638.0,40.6931,40.7114,40.6109,40.6475,3498638.0
2021-12-31 09:30:00,44.52,44.72,44.35,44.49,3295222.0,40.6475,40.8301,40.4923,40.6201,3295222.0
2021-12-31 10:00:00,44.5,44.56,44.31,44.39,1634390.0,40.6292,40.684,40.4557,40.5288,1634390.0
2021-12-31 10:30:00,44.39,44.4,44.29,44.34,992811.0,40.5288,40.5379,40.4375,40.4831,992811.0
2021-12-31 11:00:00,44.35,44.44,44.28,44.43,1129566.0,40.4923,40.5744,40.4283,40.5653,1129566.0
2021-12-31 11:30:00,44.42,44.45,44.38,44.42,1088449.0,40.5562,40.5836,40.5196,40.5562,1088449.0
2021-12-31 12:00:00,44.41,44.45,44.37,44.39,868109.0,40.547,40.5836,40.5105,40.5288,868109.0
2021-12-31 12:30:00,44.39,44.5,44.34,44.48,847393.0,40.5288,40.6292,40.4831,40.6109,847393.0
2021-12-31 13:00:00,44.48,44.52,44.46,44.5,922249.0,40.6109,40.6475,40.5927,40.6292,922249.0
2021-12-31 13:30:00,44.5,44.57,44.49,44.56,814871.0,40.6292,40.6931,40.6201,40.684,814871.0
2021-12-31 14:00:00,44.55,44.62,44.53,44.57,1235163.0,40.6749,40.7388,40.6566,40.6931,1235163.0
2021-12-31 14:30:00,44.57,44.59,44.5,44.55,876427.0,40.6931,40.7114,40.6292,40.6749,876427.0
2021-12-31 15:00:00,44.54,44.63,44.54,44.59,1441318.0,40.6657,40.7479,40.6657,40.7114,1441318.0
2021-12-31 15:30:00,44.59,44.6,44.46,44.48,3051447.0,40.7114,40.7205,40.5927,40.6109,3051447.0
2022-01-03 09:30:00,45.09,45.9,44.98,45.82,9446485.0,41.1679,41.9074,41.0675,41.8344,9446485.0
2022-01-03 10:00:00,45.83,46.36,45.73,46.32,6901909.0,41.8435,42.3274,41.7522,42.2909,6901909.0
2022-01-03 10:30:00,46.33,46.35,46.12,46.25,4559219.0,42.3,42.3183,42.1083,42.227,4559219.0
2022-01-03 11:00:00,46.25,46.43,46.21,46.27,3521416.0,42.227,42.3913,42.1905,42.2452,3521416.0
2022-01-03 11:30:00,46.27,46.28,46.07,46.26,3425574.0,42.2452,42.2544,42.0626,42.2361,3425574.0
2022-01-03 12:00:00,46.26,46.33,46.21,46.33,1765596.0,42.2361,42.3,42.1905,42.3,1765596.0
2022-01-03 12:30:00,46.33,46.34,46.2,46.3,1591974.0,42.3,42.3092,42.1813,42.2726,1591974.0
2022-01-03 13:00:00,46.3,46.49,46.28,46.38,3095198.0,42.2726,42.4461,42.2544,42.3457,3095198.0
2022-01-03 13:30:00,46.38,46.4,46.18,46.27,1704729.0,42.3457,42.3639,42.1631,42.2452,1704729.0
2022-01-03 14:00:00,46.26,46.28,46.1,46.17,2027361.0,42.2361,42.2544,42.09,42.1539,2027361.0
2022-01-03 14:30:00,46.17,46.25,46.14,46.21,1923194.0,42.1539,42.227,42.1266,42.1905,1923194.0
2022-01-03 15:00:00,46.21,46.24,46.11,46.23,2394833.0,42.1905,42.2179,42.0992,42.2087,2394833.0
2022-01-03 15:30:00,46.23,46.24,46.07,46.18,5445370.0,42.2087,42.2179,42.0626,42.1631,5445370.0
2022-01-04 09:30:00,47.05,47.97,47.04,47.79,11106938.0,42.9574,43.7974,42.9483,43.633,11106938.0
2022-01-04 10:00:00,47.78,48.01,47.53,47.97,6440976.0,43.6239,43.8339,43.3956,43.7974,6440976.0
2022-01-04 10:30:00,47.98,48.3,47.96,48.09,6257921.0,43.8065,44.0987,43.7882,43.9069,6257921.0
2022-01-04 11:00:00,48.09,48.22,47.93,48.11,4566570.0,43.9069,44.0256,43.7609,43.9252,4566570.0
2022-01-04 11:30:00,48.1,48.34,48.08,48.16,3250132.0,43.9161,44.1352,43.8978,43.9708,3250132.0
2022-01-04 12:00:00,48.16,48.3,48.14,48.3,2752472.0,43.9708,44.0987,43.9526,44.0987,2752472.0
2022-01-04 12:30:00,48.29,48.43,48.2,48.3,3082179.0,44.0895,44.2174,44.0074,44.0987,3082179.0
2022-01-04 13:00:00,48.29,48.31,48.09,48.17,2804871.0,44.0895,44.1078,43.9069,43.98,2804871.0
2022-01-04 13:30:00,48.16,48.27,48.04,48.2,2118639.0,43.9708,44.0713,43.8613,44.0074,2118639.0
2022-01-04 14:00:00,48.2,48.26,48.12,48.19,1855062.0,44.0074,44.0621,43.9343,43.9982,1855062.0
2022-01-04 14:30:00,48.18,48.21,48.1,48.18,1681908.0,43.9891,44.0165,43.9161,43.9891,1681908.0
2022-01-04 15:00:00,48.18,48.21,48.07,48.14,3366457.0,43.9891,44.0165,43.8887,43.9526,3366457.0
2022-01-04 15:30:00,48.14,48.27,47.99,47.99,8908154.0,43.9526,44.0713,43.8156,43.8156,8908154.0
2022-01-05 09:30:00,48.14,48.37,47.72,48.14,8970761.0,43.9526,44.1626,43.5691,43.9526,8970761.0
2022-01-05 10:00:00,48.13,48.34,48.07,48.22,3887562.0,43.9435,44.1352,43.8887,44.0256,3887562.0
2022-01-05 10:30:00,48.21,48.29,48.14,48.16,3127712.0,44.0165,44.0895,43.9526,43.9708,3127712.0
2022-01-05 11:00:00,48.16,48.18,48.02,48.13,2333693.0,43.9708,43.9891,43.843,43.9435,2333693.0
2022-01-05 11:30:00,48.13,48.16,48.04,48.09,2611672.0,43.9435,43.9708,43.8613,43.9069,2611672.0
2022-01-05 12:00:00,48.1,48.24,48.05,48.22,2862848.0,43.9161,44.0439,43.8704,44.0256,2862848.0
2022-01-05 12:30:00,48.23,48.25,47.99,48.0,2498520.0,44.0348,44.053,43.8156,43.8248,2498520.0
2022-01-05 13:00:00,47.99,48.0,47.77,47.81,2329770.0,43.8156,43.8248,43.6148,43.6513,2329770.0
2022-01-05 13:30:00,47.81,47.93,47.78,47.9,1601105.0,43.6513,43.7609,43.6239,43.7335,1601105.0
2022-01-05 14:00:00,47.9,47.95,47.69,47.71,3492326.0,43.7335,43.7791,43.5417,43.56,3492326.0
2022-01-05 14:30:00,47.72,47.76,47.48,47.62,3176514.0,43.5691,43.6056,43.35,43.4778,3176514.0
2022-01-05 15:00:00,47.62,47.63,47.31,47.34,3776005.0,43.4778,43.4869,43.1948,43.2222,3776005.0
2022-01-05 15:30:00,47.34,47.39,47.16,47.18,7214690.0,43.2222,43.2678,43.0578,43.0761,7214690.0
2022-01-06 09:30:00,47.98,48.12,47.54,47.77,6639296.0,43.8065,43.9343,43.4048,43.6148,6639296.0
2022-01-06 10:00:00,47.76,47.88,47.19,47.36,4699664.0,43.6056,43.7152,43.0852,43.2404,4699664.0
2022-01-06 10:30:00,47.36,47.63,47.36,47.44,2824205.0,43.2404,43.4869,43.2404,43.3135,2824205.0
2022-01-06 11:00:00,47.44,47.72,47.36,47.59,2783020.0,43.3135,43.5691,43.2404,43.4504,2783020.0
2022-01-06 11:30:00,47.59,47.65,47.51,47.57,2049195.0,43.4504,43.5052,43.3774,43.4322,2049195.0
2022-01-06 12:00:00,47.57,47.82,47.54,47.8,1781189.0,43.4322,43.6604,43.4048,43.6422,1781189.0
2022-01-06 12:30:00,47.8,48.05,47.74,48.01,2712315.0,43.6422,43.8704,43.5874,43.8339,2712315.0
2022-01-06 13:00:00,48.01,48.1,47.96,48.05,1862093.0,43.8339,43.9161,43.7882,43.8704,1862093.0
2022-01-06 13:30:00,48.05,48.1,47.95,48.02,2364341.0,43.8704,43.9161,43.7791,43.843,2364341.0
2022-01-06 14:00:00,48.02,48.05,47.85,47.95,1819517.0,43.843,43.8704,43.6878,43.7791,1819517.0
2022-01-06 14:30:00,47.95,48.04,47.9,48.03,1745895.0,43.7791,43.8613,43.7335,43.8522,1745895.0
2022-01-06 15:00:00,48.03,48.04,47.87,48.02,2231896.0,43.8522,43.8613,43.7061,43.843,2231896.0
2022-01-06 15:30:00,48.02,48.16,47.99,48.13,5969336.0,43.843,43.9708,43.8156,43.9435,5969336.0
2022-01-07 09:30:00,48.15,49.09,48.06,48.96,7982548.0,43.9617,44.82,43.8795,44.7013,7982548.0
2022-01-07 10:00:00,48.96,49.06,48.67,48.95,3722978.0,44.7013,44.7926,44.4365,44.6921,3722978.0
2022-01-07 10:30:00,48.95,48.96,48.58,48.78,4030569.0,44.6921,44.7013,44.3543,44.5369,4030569.0
2022-01-07 11:00:00,48.79,48.93,48.63,48.91,3616569.0,44.546,44.6739,44.4,44.6556,3616569.0
2022-01-07 11:30:00,48.9,49.15,48.88,49.13,2962786.0,44.6465,44.8747,44.6282,44.8565,2962786.0
2022-01-07 12:00:00,49.14,49.28,49.07,49.15,3430603.0,44.8656,44.9934,44.8017,44.8747,3430603.0
2022-01-07 12:30:00,49.14,49.16,49.05,49.15,2118860.0,44.8656,44.8839,44.7834,44.8747,2118860.0
2022-01-07 13:00:00,49.15,49.22,49.0,49.17,2235023.0,44.8747,44.9386,44.7378,44.893,2235023.0
2022-01-07 13:30:00,49.16,49.28,49.14,49.23,2432683.0,44.8839,44.9934,44.8656,44.9478,2432683.0
2022-01-07 14:00:00,49.23,49.27,49.08,49.19,2025954.0,44.9478,44.9843,44.8108,44.9113,2025954.0
2022-01-07 14:30:00,49.18,49.2,49.05,49.13,2184240.0,44.9021,44.9204,44.7834,44.8565,2184240.0
2022-01-07 15:00:00,49.14,49.15,48.98,49.12,2464883.0,44.8656,44.8747,44.7195,44.8473,2464883.0
2022-01-07 15:30:00,49.12,49.31,49.08,49.17,8451239.0,44.8473,45.0208,44.8108,44.893,8451239.0
2022-01-10 09:30:00,49.91,50.08,48.99,49.23,13422485.0,45.5686,45.7238,44.7287,44.9478,13422485.0
2022-01-10 10:00:00,49.23,49.24,48.34,48.65,7082206.0,44.9478,44.9569,44.1352,44.4182,7082206.0
2022-01-10 10:30:00,48.66,48.91,48.51,48.76,4042055.0,44.4274,44.6556,44.2904,44.5187,4042055.0
2022-01-10 11:00:00,48.75,49.02,48.53,48.71,3768076.0,44.5095,44.756,44.3087,44.473,3768076.0
2022-01-10 11:30:00,48.7,48.73,48.45,48.63,2616760.0,44.4639,44.4913,44.2356,44.4,2616760.0
2022-01-10 12:00:00,48.62,48.67,48.43,48.65,2218219.0,44.3908,44.4365,44.2174,44.4182,2218219.0
2022-01-10 12:30:00,48.65,48.71,48.47,48.67,2051864.0,44.4182,44.473,44.2539,44.4365,2051864.0
2022-01-10 13:00:00,48.68,48.8,48.57,48.59,2047749.0,44.4456,44.5552,44.3452,44.3634,2047749.0
2022-01-10 13:30:00,48.59,48.76,48.54,48.73,1822435.0,44.3634,44.5187,44.3178,44.4913,1822435.0
2022-01-10 14:00:00,48.73,48.81,48.67,48.77,1987600.0,44.4913,44.5643,44.4365,44.5278,1987600.0
2022-01-10 14:30:00,48.77,48.82,48.63,48.76,1995610.0,44.5278,44.5734,44.4,44.5187,1995610.0
2022-01-10 15:00:00,48.76,48.82,48.6,48.68,2241105.0,44.5187,44.5734,44.3726,44.4456,2241105.0
2022-01-10 15:30:00,48.68,48.99,48.6,48.92,5837826.0,44.4456,44.7287,44.3726,44.6647,5837826.0
2022-01-11 09:30:00,48.99,49.18,48.64,48.73,5266502.0,44.7287,44.9021,44.4091,44.4913,5266502.0
2022-01-11 10:00:00,48.72,48.96,48.66,48.91,3210385.0,44.4821,44.7013,44.4274,44.6556,3210385.0
2022-01-11 10:30:00,48.93,49.15,48.83,48.98,2937525.0,44.6739,44.8747,44.5826,44.7195,2937525.0
2022-01-11 11:00:00,48.98,49.1,48.94,48.98,2482732.0,44.7195,44.8291,44.683,44.7195,2482732.0
2022-01-11 11:30:00,48.98,48.99,48.76,48.81,2557044.0,44.7195,44.7287,44.5187,44.5643,2557044.0
2022-01-11 12:00:00,48.81,48.93,48.78,48.84,1757679.0,44.5643,44.6739,44.5369,44.5917,1757679.0
2022-01-11 12:30:00,48.86,49.02,48.81,49.01,1642140.0,44.61,44.756,44.5643,44.7469,1642140.0
2022-01-11 13:00:00,49.02,49.02,48.89,48.94,1033266.0,44.756,44.756,44.6373,44.683,1033266.0
2022-01-11 13:30:00,48.94,49.03,48.92,48.98,1126578.0,44.683,44.7652,44.6647,44.7195,1126578.0
2022-01-11 14:00:00,48.99,49.09,48.95,49.06,1391064.0,44.7287,44.82,44.6921,44.7926,1391064.0
2022-01-11 14:30:00,49.07,49.13,49.0,49.06,2012485.0,44.8017,44.8565,44.7378,44.7926,2012485.0
2022-01-11 15:00:00,49.06,49.21,49.06,49.15,2343858.0,44.7926,44.9295,44.7926,44.8747,2343858.0
2022-01-11 15:30:00,49.16,49.25,49.03,49.21,4698234.0,44.8839,44.966,44.7652,44.9295,4698234.0
2022-01-12 09:30:00,49.16,49.38,48.71,49.07,7587247.0,44.8839,45.0847,44.473,44.8017,7587247.0
2022-01-12 10:00:00,49.07,49.09,48.72,48.83,3462438.0,44.8017,44.82,44.4821,44.5826,3462438.0
2022-01-12 10:30:00,48.83,48.95,48.79,48.93,3028907.0,44.5826,44.6921,44.546,44.6739,3028907.0
2022-01-12 11:00:00,48.93,49.0,48.68,48.83,2944671.0,44.6739,44.7378,44.4456,44.5826,2944671.0
2022-01-12 11:30:00,48.83,48.92,48.81,48.9,1382497.0,44.5826,44.6647,44.5643,44.6465,1382497.0
2022-01-12 12:00:00,48.9,48.96,48.81,48.87,1298483.0,44.6465,44.7013,44.5643,44.6191,1298483.0
2022-01-12 12:30:00,48.87,48.9,48.79,48.86,1378993.0,44.6191,44.6465,44.546,44.61,1378993.0
2022-01-12 13:00:00,48.86,48.88,48.76,48.83,1116986.0,44.61,44.6282,44.5187,44.5826,1116986.0
2022-01-12 13:30:00,48.83,48.85,48.73,48.75,1304431.0,44.5826,44.6008,44.4913,44.5095,1304431.0
2022-01-12 14:00:00,48.75,48.85,48.68,48.84,1591021.0,44.5095,44.6008,44.4456,44.5917,1591021.0
2022-01-12 14:30:00,48.84,48.97,48.81,48.91,1756014.0,44.5917,44.7104,44.5643,44.6556,1756014.0
2022-01-12 15:00:00,48.91,48.92,48.81,48.87,2388287.0,44.6556,44.6647,44.5643,44.6191,2388287.0
2022-01-12 15:30:00,48.87,48.93,48.73,48.87,5435690.0,44.6191,44.6739,44.4913,44.6191,5435690.0
2022-01-13 09:30:00,48.92,49.48,48.92,49.44,5362022.0,44.6647,45.176,44.6647,45.1395,5362022.0
2022-01-13 10:00:00,49.45,49.49,49.14,49.25,3466812.0,45.1486,45.1852,44.8656,44.966,3466812.0
2022-01-13 10:30:00,49.25,49.33,49.07,49.17,3581296.0,44.966,45.0391,44.8017,44.893,3581296.0
2022-01-13 11:00:00,49.18,49.25,49.09,49.17,2610034.0,44.9021,44.966,44.82,44.893,2610034.0
2022-01-13 11:30:00,49.17,49.23,49.12,49.15,1713790.0,44.893,44.9478,44.8473,44.8747,1713790.0
2022-01-13 12:00:00,49.16,49.18,48.9,49.02,2141280.0,44.8839,44.9021,44.6465,44.756,2141280.0
2022-01-13 12:30:00,49.02,49.11,48.91,49.0,1941817.0,44.756,44.8382,44.6556,44.7378,1941817.0
2022-01-13 13:00:00,49.0,49.15,48.99,49.11,2039277.0,44.7378,44.8747,44.7287,44.8382,2039277.0
2022-01-13 13:30:00,49.12,49.18,49.09,49.16,1272466.0,44.8473,44.9021,44.82,44.8839,1272466.0
2022-01-13 14:00:00,49.15,49.18,48.97,49.01,1519111.0,44.8747,44.9021,44.7104,44.7469,1519111.0
2022-01-13 14:30:00,49.01,49.04,48.95,49.01,1549263.0,44.7469,44.7743,44.6921,44.7469,1549263.0
2022-01-13 15:00:00,49.01,49.04,48.92,48.95,2470505.0,44.7469,44.7743,44.6647,44.6921,2470505.0
2022-01-13 15:30:00,48.94,48.96,48.63,48.76,6730527.0,44.683,44.7013,44.4,44.5187,6730527.0
2022-01-14 09:30:00,47.52,47.91,47.19,47.82,13059339.0,43.3865,43.7426,43.0852,43.6604,13059339.0
2022-01-14 10:00:00,47.82,48.23,47.6,48.13,5065621.0,43.6604,44.0348,43.4596,43.9435,5065621.0
2022-01-14 10:30:00,48.14,48.21,47.96,48.12,4000114.0,43.9526,44.0165,43.7882,43.9343,4000114.0
2022-01-14 11:00:00,48.12,48.19,47.79,47.84,3098726.0,43.9343,43.9982,43.633,43.6787,3098726.0
2022-01-14 11:30:00,47.84,47.95,47.61,47.89,4010335.0,43.6787,43.7791,43.4687,43.7243,4010335.0
2022-01-14 12:00:00,47.89,47.94,47.68,47.72,1916095.0,43.7243,43.77,43.5326,43.5691,1916095.0
2022-01-14 12:30:00,47.72,47.75,47.58,47.66,2012093.0,43.5691,43.5965,43.4413,43.5143,2012093.0
2022-01-14 13:00:00,47.66,47.75,47.53,47.6,2694555.0,43.5143,43.5965,43.3956,43.4596,2694555.0
2022-01-14 13:30:00,47.59,47.67,47.53,47.59,1794064.0,43.4504,43.5235,43.3956,43.4504,1794064.0
2022-01-14 14:00:00,47.59,47.86,47.56,47.7,2498317.0,43.4504,43.6969,43.423,43.5509,2498317.0
2022-01-14 14:30:00,47.71,47.78,47.64,47.68,1912175.0,43.56,43.6239,43.4961,43.5326,1912175.0
2022-01-14 15:00:00,47.68,47.85,47.67,47.75,2786479.0,43.5326,43.6878,43.5235,43.5965,2786479.0
2022-01-14 15:30:00,47.76,47.95,47.72,47.91,7642398.0,43.6056,43.7791,43.5691,43.7426,7642398.0
2022-01-18 09:30:00,47.85,47.92,47.19,47.37,7230737.0,43.6878,43.7517,43.0852,43.2496,7230737.0
2022-01-18 10:00:00,47.37,47.39,46.87,47.03,3477969.0,43.2496,43.2678,42.7931,42.9391,3477969.0
2022-01-18 10:30:00,47.03,47.03,46.64,46.8,3545340.0,42.9391,42.9391,42.5831,42.7291,3545340.0
2022-01-18 11:00:00,46.8,46.87,46.61,46.63,2742023.0,42.7291,42.7931,42.5557,42.5739,2742023.0
2022-01-18 11:30:00,46.63,46.65,46.45,46.51,3775642.0,42.5739,42.5922,42.4096,42.4644,3775642.0
2022-01-18 12:00:00,46.51,46.51,46.26,46.37,2236226.0,42.4644,42.4644,42.2361,42.3365,2236226.0
2022-01-18 12:30:00,46.38,46.39,46.05,46.11,3384646.0,42.3457,42.3548,42.0444,42.0992,3384646.0
2022-01-18 13:00:00,46.11,46.24,46.07,46.18,2308814.0,42.0992,42.2179,42.0626,42.1631,2308814.0
2022-01-18 13:30:00,46.18,46.43,46.15,46.32,2929033.0,42.1631,42.3913,42.1357,42.2909,2929033.0
2022-01-18 14:00:00,46.31,46.43,46.25,46.34,2650080.0,42.2818,42.3913,42.227,42.3092,2650080.0
2022-01-18 14:30:00,46.34,46.51,46.33,46.47,3164839.0,42.3092,42.4644,42.3,42.4279,3164839.0
2022-01-18 15:00:00,46.47,46.51,46.3,46.33,2744497.0,42.4279,42.4644,42.2726,42.3,2744497.0
2022-01-18 15:30:00,46.33,46.39,46.12,46.36,9123566.0,42.3,42.3548,42.1083,42.3274,9123566.0
2022-01-19 09:30:00,48.39,48.58,47.24,47.67,12693512.0,44.1808,44.3543,43.1309,43.5235,12693512.0
2022-01-19 10:00:00,47.65,47.67,46.57,46.6,6384358.0,43.5052,43.5235,42.5192,42.5465,6384358.0
2022-01-19 10:30:00,46.6,47.24,46.55,47.23,5685681.0,42.5465,43.1309,42.5009,43.1217,5685681.0
2022-01-19 11:00:00,47.23,47.44,47.06,47.11,4309922.0,43.1217,43.3135,42.9665,43.0122,4309922.0
2022-01-19 11:30:00,47.11,47.2,46.6,46.86,8535006.0,43.0122,43.0944,42.5465,42.7839,8535006.0
2022-01-19 12:00:00,46.86,46.92,46.55,46.58,2525246.0,42.7839,42.8387,42.5009,42.5283,2525246.0
2022-01-19 12:30:00,46.58,46.59,46.35,46.58,2691029.0,42.5283,42.5374,42.3183,42.5283,2691029.0
2022-01-19 13:00:00,46.59,46.79,46.47,46.68,2939069.0,42.5374,42.72,42.4279,42.6196,2939069.0
2022-01-19 13:30:00,46.68,46.77,46.57,46.66,2663309.0,42.6196,42.7018,42.5192,42.6013,2663309.0
2022-01-19 14:00:00,46.65,46.69,46.43,46.53,2893586.0,42.5922,42.6287,42.3913,42.4826,2893586.0
2022-01-19 14:30:00,46.53,46.74,46.49,46.66,3038909.0,42.4826,42.6744,42.4461,42.6013,3038909.0
2022-01-19 15:00:00,46.66,47.24,46.62,47.05,6311586.0,42.6013,43.1309,42.5648,42.9574,6311586.0
2022-01-19 15:30:00,47.05,47.05,46.41,46.45,10048093.0,42.9574,42.9574,42.3731,42.4096,10048093.0
2022-01-20 09:30:00,46.69,46.85,46.25,46.77,6176374.0,42.6287,42.7748,42.227,42.7018,6176374.0
2022-01-20 10:00:00,46.77,46.8,46.58,46.67,3414784.0,42.7018,42.7291,42.5283,42.6105,3414784.0
2022-01-20 10:30:00,46.67,47.05,46.66,47.01,3449837.0,42.6105,42.9574,42.6013,42.9209,3449837.0
2022-01-20 11:00:00,47.0,47.02,46.79,46.81,2374112.0,42.9117,42.93,42.72,42.7383,2374112.0
2022-01-20 11:30:00,46.8,46.95,46.7,46.73,2124183.0,42.7291,42.8661,42.6378,42.6652,2124183.0
2022-01-20 12:00:00,46.73,46.79,46.67,46.72,1382578.0,42.6652,42.72,42.6105,42.6561,1382578.0
2022-01-20 12:30:00,46.72,46.8,46.62,46.67,1413360.0,42.6561,42.7291,42.5648,42.6105,1413360.0
2022-01-20 13:00:00,46.68,46.75,46.6,46.61,1549610.0,42.6196,42.6835,42.5465,42.5557,1549610.0
2022-01-20 13:30:00,46.61,46.68,46.57,46.63,1375144.0,42.5557,42.6196,42.5192,42.5739,1375144.0
2022-01-20 14:00:00,46.63,46.73,46.48,46.49,2255559.0,42.5739,42.6652,42.437,42.4461,2255559.0
2022-01-20 14:30:00,46.48,46.49,46.3,46.32,2043809.0,42.437,42.4461,42.2726,42.2909,2043809.0
2022-01-20 15:00:00,46.32,46.36,46.08,46.11,2364808.0,42.2909,42.3274,42.0718,42.0992,2364808.0
2022-01-20 15:30:00,46.1,46.11,45.66,45.75,8949085.0,42.09,42.0992,41.6883,41.7705,8949085.0
2022-01-21 09:30:00,45.57,45.59,44.85,45.27,10120000.0,41.6061,41.6244,40.9488,41.3322,10120000.0
2022-01-21 10:00:00,45.28,45.49,45.08,45.26,4786637.0,41.3414,41.5331,41.1588,41.3231,4786637.0
2022-01-21 10:30:00,45.26,45.94,45.2,45.8,5113677.0,41.3231,41.944,41.2683,41.8161,5113677.0
2022-01-21 11:00:00,45.8,46.0,45.71,45.99,4094007.0,41.8161,41.9987,41.734,41.9896,4094007.0
2022-01-21 11:30:00,45.98,46.02,45.49,45.51,2724016.0,41.9805,42.017,41.5331,41.5514,2724016.0
2022-01-21 12:00:00,45.5,45.6,45.38,45.51,2987863.0,41.5422,41.6335,41.4327,41.5514,2987863.0
2022-01-21 12:30:00,45.5,45.55,45.24,45.28,2560517.0,41.5422,41.5879,41.3048,41.3414,2560517.0
2022-01-21 13:00:00,45.28,45.46,45.05,45.15,2203977.0,41.3414,41.5057,41.1314,41.2227,2203977.0
2022-01-21 13:30:00,45.15,45.3,45.07,45.17,2674712.0,41.2227,41.3596,41.1496,41.2409,2674712.0
2022-01-21 14:00:00,45.17,45.22,45.07,45.11,2693637.0,41.2409,41.2866,41.1496,41.1861,2693637.0
2022-01-21 14:30:00,45.11,45.13,44.95,44.96,2426190.0,41.1861,41.2044,41.0401,41.0492,2426190.0
2022-01-21 15:00:00,44.96,44.98,44.66,44.7,4112160.0,41.0492,41.0675,40.7753,40.8118,4112160.0
2022-01-21 15:30:00,44.7,45.03,44.69,44.92,9362031.0,40.8118,41.1131,40.8027,41.0127,9362031.0
2022-01-24 09:30:00,43.9,44.11,43.15,43.34,9320118.0,40.0814,40.2731,39.3966,39.5701,9320118.0
2022-01-24 10:00:00,43.34,43.53,42.94,43.28,6027577.0,39.5701,39.7436,39.2049,39.5153,6027577.0
2022-01-24 10:30:00,43.29,43.64,43.25,43.27,4271746.0,39.5245,39.844,39.4879,39.5062,4271746.0
2022-01-24 11:00:00,43.27,43.37,43.06,43.27,3456784.0,39.5062,39.5975,39.3145,39.5062,3456784.0
2022-01-24 11:30:00,43.27,43.31,42.89,43.05,6397365.0,39.5062,39.5427,39.1593,39.3053,6397365.0
2022-01-24 12:00:00,43.05,43.1,42.58,42.86,4294169.0,39.3053,39.351,38.8762,39.1319,4294169.0
2022-01-24 12:30:00,42.85,43.2,42.63,43.13,3601643.0,39.1227,39.4423,38.9219,39.3784,3601643.0
2022-01-24 13:00:00,43.13,43.61,43.09,43.34,3860526.0,39.3784,39.8166,39.3419,39.5701,3860526.0
2022-01-24 13:30:00,43.34,43.78,43.34,43.75,3237881.0,39.5701,39.9718,39.5701,39.9444,3237881.0
2022-01-24 14:00:00,43.75,43.95,43.49,43.6,3386090.0,39.9444,40.1271,39.7071,39.8075,3386090.0
2022-01-24 14:30:00,43.59,43.81,43.38,43.79,3559475.0,39.7984,39.9992,39.6066,39.981,3559475.0
2022-01-24 15:00:00,43.8,44.02,43.76,43.95,4129906.0,39.9901,40.191,39.9536,40.1271,4129906.0
2022-01-24 15:30:00,43.95,44.69,43.86,44.55,13407276.0,40.1271,40.8027,40.0449,40.6749,13407276.0
2022-01-25 09:30:00,44.29,44.55,44.0,44.14,7170076.0,40.4375,40.6749,40.1727,40.3005,7170076.0
2022-01-25 10:00:00,44.14,44.75,43.83,44.75,5007768.0,40.3005,40.8575,40.0175,40.8575,5007768.0
2022-01-25 10:30:00,44.76,45.16,44.54,44.82,5713688.0,40.8666,41.2318,40.6657,40.9214,5713688.0
2022-01-25 11:00:00,44.82,45.29,44.75,45.16,3856608.0,40.9214,41.3505,40.8575,41.2318,3856608.0
2022-01-25 11:30:00,45.15,45.18,44.82,44.83,3299630.0,41.2227,41.2501,40.9214,40.9305,3299630.0
2022-01-25 12:00:00,44.82,45.11,44.77,44.99,2962137.0,40.9214,41.1861,40.8757,41.0766,2962137.0
2022-01-25 12:30:00,44.99,45.0,44.74,44.89,2797476.0,41.0766,41.0857,40.8483,40.9853,2797476.0
2022-01-25 13:00:00,44.89,45.07,44.73,45.07,2869392.0,40.9853,41.1496,40.8392,41.1496,2869392.0
2022-01-25 13:30:00,45.07,45.44,45.02,45.39,2900683.0,41.1496,41.4874,41.104,41.4418,2900683.0
2022-01-25 14:00:00,45.38,45.48,45.2,45.4,3372487.0,41.4327,41.524,41.2683,41.4509,3372487.0
2022-01-25 14:30:00,45.4,45.57,45.23,45.54,3525268.0,41.4509,41.6061,41.2957,41.5787,3525268.0
2022-01-25 15:00:00,45.54,45.56,45.23,45.29,3911555.0,41.5787,41.597,41.2957,41.3505,3911555.0
2022-01-25 15:30:00,45.3,45.51,45.19,45.43,9346458.0,41.3596,41.5514,41.2592,41.4783,9346458.0
2022-01-26 09:30:00,45.69,46.37,45.26,46.26,6406684.0,41.7157,42.3365,41.3231,42.2361,6406684.0
2022-01-26 10:00:00,46.27,46.31,45.71,45.75,3675011.0,42.2452,42.2818,41.734,41.7705,3675011.0
2022-01-26 10:30:00,45.75,46.12,45.66,46.01,3129781.0,41.7705,42.1083,41.6883,42.0079,3129781.0
2022-01-26 11:00:00,46.0,46.32,45.95,46.21,2753267.0,41.9987,42.2909,41.9531,42.1905,2753267.0
2022-01-26 11:30:00,46.21,46.27,46.0,46.12,2172099.0,42.1905,42.2452,41.9987,42.1083,2172099.0
2022-01-26 12:00:00,46.12,46.18,46.0,46.08,1627730.0,42.1083,42.1631,41.9987,42.0718,1627730.0
2022-01-26 12:30:00,46.08,46.11,45.92,46.01,1418093.0,42.0718,42.0992,41.9257,42.0079,1418093.0
2022-01-26 13:00:00,46.01,46.01,45.78,45.87,1595254.0,42.0079,42.0079,41.7979,41.88,1595254.0
2022-01-26 13:30:00,45.87,46.07,45.84,46.02,1441031.0,41.88,42.0626,41.8527,42.017,1441031.0
2022-01-26 14:00:00,46.03,46.46,45.8,46.2,5382026.0,42.0261,42.4187,41.8161,42.1813,5382026.0
2022-01-26 14:30:00,46.21,46.34,45.76,45.99,6774285.0,42.1905,42.3092,41.7796,41.9896,6774285.0
2022-01-26 15:00:00,45.99,45.99,45.27,45.66,5956419.0,41.9896,41.9896,41.3322,41.6883,5956419.0
2022-01-26 15:30:00,45.67,46.03,45.55,45.88,10171719.0,41.6974,42.0261,41.5879,41.8892,10171719.0
2022-01-27 09:30:00,46.31,46.75,46.13,46.46,5958624.0,42.2818,42.6835,42.1174,42.4187,5958624.0
2022-01-27 10:00:00,46.46,46.61,46.16,46.16,3911201.0,42.4187,42.5557,42.1448,42.1448,3911201.0
2022-01-27 10:30:00,46.17,46.53,46.07,46.5,4700763.0,42.1539,42.4826,42.0626,42.4552,4700763.0
2022-01-27 11:00:00,46.5,46.56,46.14,46.24,3817137.0,42.4552,42.51,42.1266,42.2179,3817137.0
2022-01-27 11:30:00,46.24,46.36,46.19,46.21,2963002.0,42.2179,42.3274,42.1722,42.1905,2963002.0
2022-01-27 12:00:00,46.2,46.22,45.8,45.85,3739655.0,42.1813,42.1996,41.8161,41.8618,3739655.0
2022-01-27 12:30:00,45.85,45.89,45.49,45.55,3764345.0,41.8618,41.8983,41.5331,41.5879,3764345.0
2022-01-27 13:00:00,45.55,45.59,45.13,45.14,3352879.0,41.5879,41.6244,41.2044,41.2135,3352879.0
2022-01-27 13:30:00,45.14,45.3,45.09,45.27,4018189.0,41.2135,41.3596,41.1679,41.3322,4018189.0
2022-01-27 14:00:00,45.26,45.51,45.22,45.27,3058265.0,41.3231,41.5514,41.2866,41.3322,3058265.0
2022-01-27 14:30:00,45.28,45.52,45.18,45.31,3464963.0,41.3414,41.5605,41.2501,41.3688,3464963.0
2022-01-27 15:00:00,45.31,45.56,45.13,45.5,3997528.0,41.3688,41.597,41.2044,41.5422,3997528.0
2022-01-27 15:30:00,45.5,45.65,45.32,45.48,7842128.0,41.5422,41.6792,41.3779,41.524,7842128.0
2022-01-28 09:30:00,45.33,45.33,44.45,44.54,7363389.0,41.387,41.387,40.5836,40.6657,7363389.0
2022-01-28 10:00:00,44.55,45.13,44.45,45.02,4153795.0,40.6749,41.2044,40.5836,41.104,4153795.0
2022-01-28 10:30:00,45.03,45.13,44.68,45.13,3376620.0,41.1131,41.2044,40.7936,41.2044,3376620.0
2022-01-28 11:00:00,45.13,45.4,44.98,45.24,2791503.0,41.2044,41.4509,41.0675,41.3048,2791503.0
2022-01-28 11:30:00,45.25,45.47,45.16,45.43,2736273.0,41.314,41.5148,41.2318,41.4783,2736273.0
2022-01-28 12:00:00,45.43,45.54,45.23,45.27,1997331.0,41.4783,41.5787,41.2957,41.3322,1997331.0
2022-01-28 12:30:00,45.27,45.31,45.0,45.09,2343051.0,41.3322,41.3688,41.0857,41.1679,2343051.0
2022-01-28 13:00:00,45.1,45.32,45.08,45.29,1702479.0,41.177,41.3779,41.1588,41.3505,1702479.0
2022-01-28 13:30:00,45.29,45.42,45.24,45.32,1956598.0,41.3505,41.4692,41.3048,41.3779,1956598.0
2022-01-28 14:00:00,45.32,45.42,44.95,44.97,2432641.0,41.3779,41.4692,41.0401,41.0583,2432641.0
2022-01-28 14:30:00,44.97,45.35,44.91,45.31,2497188.0,41.0583,41.4053,41.0035,41.3688,2497188.0
2022-01-28 15:00:00,45.31,45.49,45.25,45.45,3017262.0,41.3688,41.5331,41.314,41.4966,3017262.0
2022-01-28 15:30:00,45.46,45.89,45.32,45.87,5323785.0,41.5057,41.8983,41.3779,41.88,5323785.0
2022-01-31 09:30:00,45.52,45.63,45.22,45.59,4308335.0,41.5605,41.6609,41.2866,41.6244,4308335.0
2022-01-31 10:00:00,45.59,45.92,45.59,45.87,2712109.0,41.6244,41.9257,41.6244,41.88,2712109.0
2022-01-31 10:30:00,45.87,46.08,45.7,45.85,2569266.0,41.88,42.0718,41.7248,41.8618,2569266.0
2022-01-31 11:00:00,45.86,45.92,45.69,45.73,1556061.0,41.8709,41.9257,41.7157,41.7522,1556061.0
2022-01-31 11:30:00,45.73,46.02,45.67,45.98,1355881.0,41.7522,42.017,41.6974,41.9805,1355881.0
2022-01-31 12:00:00,45.97,46.13,45.94,46.09,1434815.0,41.9713,42.1174,41.944,42.0809,1434815.0
2022-01-31 12:30:00,46.09,46.26,46.06,46.26,1072671.0,42.0809,42.2361,42.0535,42.2361,1072671.0
2022-01-31 13:00:00,46.26,46.27,46.13,46.15,1364216.0,42.2361,42.2452,42.1174,42.1357,1364216.0
2022-01-31 13:30:00,46.15,46.16,46.07,46.12,1226459.0,42.1357,42.1448,42.0626,42.1083,1226459.0
2022-01-31 14:00:00,46.12,46.27,46.09,46.26,1333955.0,42.1083,42.2452,42.0809,42.2361,1333955.0
2022-01-31 14:30:00,46.26,46.26,46.09,46.13,1150322.0,42.2361,42.2361,42.0809,42.1174,1150322.0
2022-01-31 15:00:00,46.12,46.18,45.94,46.08,2185182.0,42.1083,42.1631,41.944,42.0718,2185182.0
2022-01-31 15:30:00,46.08,46.18,46.02,46.13,5049967.0,42.0718,42.1631,42.017,42.1174,5049967.0
2022-02-01 09:30:00,46.21,46.68,45.9,46.6,5270004.0,42.1905,42.6196,41.9074,42.5465,5270004.0
2022-02-01 10:00:00,46.61,46.63,46.34,46.5,3708918.0,42.5557,42.5739,42.3092,42.4552,3708918.0
2022-02-01 10:30:00,46.49,46.82,46.49,46.79,3657499.0,42.4461,42.7474,42.4461,42.72,3657499.0
2022-02-01 11:00:00,46.79,46.83,46.5,46.51,2004876.0,42.72,42.7565,42.4552,42.4644,2004876.0
2022-02-01 11:30:00,46.5,46.66,46.43,46.66,1681790.0,42.4552,42.6013,42.3913,42.6013,1681790.0
2022-02-01 12:00:00,46.65,46.66,46.56,46.62,1126823.0,42.5922,42.6013,42.51,42.5648,1126823.0
2022-02-01 12:30:00,46.62,46.69,46.52,46.68,1301214.0,42.5648,42.6287,42.4735,42.6196,1301214.0
2022-02-01 13:00:00,46.68,46.72,46.6,46.72,1166599.0,42.6196,42.6561,42.5465,42.6561,1166599.0
2022-02-01 13:30:00,46.72,46.75,46.66,46.72,1199933.0,42.6561,42.6835,42.6013,42.6561,1199933.0
2022-02-01 14:00:00,46.72,46.8,46.7,46.76,1242654.0,42.6561,42.7291,42.6378,42.6926,1242654.0
2022-02-01 14:30:00,46.76,46.83,46.74,46.82,1019928.0,42.6926,42.7565,42.6744,42.7474,1019928.0
2022-02-01 15:00:00,46.82,47.01,46.81,46.98,1918565.0,42.7474,42.9209,42.7383,42.8935,1918565.0
2022-02-01 15:30:00,46.98,47.1,46.93,46.94,6111840.0,42.8935,43.0031,42.8478,42.857,6111840.0
2022-02-02 09:30:00,46.72,46.86,46.3,46.32,5279835.0,42.6561,42.7839,42.2726,42.2909,5279835.0
2022-02-02 10:00:00,46.32,46.59,46.3,46.39,2435996.0,42.2909,42.5374,42.2726,42.3548,2435996.0
2022-02-02 10:30:00,46.39,46.72,46.38,46.66,2168750.0,42.3548,42.6561,42.3457,42.6013,2168750.0
2022-02-02 11:00:00,46.65,46.68,46.39,46.41,1815287.0,42.5922,42.6196,42.3548,42.3731,1815287.0
2022-02-02 11:30:00,46.4,46.55,46.35,46.53,1469654.0,42.3639,42.5009,42.3183,42.4826,1469654.0
2022-02-02 12:00:00,46.54,46.67,46.52,46.63,1087010.0,42.4918,42.6105,42.4735,42.5739,1087010.0
2022-02-02 12:30:00,46.63,46.7,46.58,46.65,945784.0,42.5739,42.6378,42.5283,42.5922,945784.0
2022-02-02 13:00:00,46.65,46.71,46.61,46.66,1114674.0,42.5922,42.647,42.5557,42.6013,1114674.0
2022-02-02 13:30:00,46.67,46.78,46.66,46.76,1164489.0,42.6105,42.7109,42.6013,42.6926,1164489.0
2022-02-02 14:00:00,46.77,46.84,46.73,46.77,1190420.0,42.7018,42.7657,42.6652,42.7018,1190420.0
2022-02-02 14:30:00,46.77,46.89,46.76,46.78,1133000.0,42.7018,42.8113,42.6926,42.7109,1133000.0
2022-02-02 15:00:00,46.77,46.96,46.76,46.88,2117875.0,42.7018,42.8752,42.6926,42.8022,2117875.0
2022-02-02 15:30:00,46.88,46.94,46.81,46.88,5434999.0,42.8022,42.857,42.7383,42.8022,5434999.0
2022-02-03 09:30:00,47.22,47.29,46.72,46.82,4744497.0,43.1126,43.1765,42.6561,42.7474,4744497.0
2022-02-03 10:00:00,46.82,47.16,46.82,47.05,3355337.0,42.7474,43.0578,42.7474,42.9574,3355337.0
2022-02-03 10:30:00,47.04,47.11,46.92,47.08,1977733.0,42.9483,43.0122,42.8387,42.9848,1977733.0
2022-02-03 11:00:00,47.09,47.17,46.99,47.1,2544473.0,42.9939,43.067,42.9026,43.0031,2544473.0
2022-02-03 11:30:00,47.1,47.18,46.91,46.93,1821601.0,43.0031,43.0761,42.8296,42.8478,1821601.0
2022-02-03 12:00:00,46.94,47.0,46.76,46.84,1626147.0,42.857,42.9117,42.6926,42.7657,1626147.0
2022-02-03 12:30:00,46.84,46.95,46.77,46.86,1092867.0,42.7657,42.8661,42.7018,42.7839,1092867.0
2022-02-03 13:00:00,46.85,46.86,46.72,46.76,1258441.0,42.7748,42.7839,42.6561,42.6926,1258441.0
2022-02-03 13:30:00,46.77,46.83,46.73,46.76,877157.0,42.7018,42.7565,42.6652,42.6926,877157.0
2022-02-03 14:00:00,46.76,46.77,46.6,46.62,1100706.0,42.6926,42.7018,42.5465,42.5648,1100706.0
2022-02-03 14:30:00,46.61,46.63,46.43,46.48,1978539.0,42.5557,42.5739,42.3913,42.437,1978539.0
2022-02-03 15:00:00,46.47,46.58,46.37,46.52,3243533.0,42.4279,42.5283,42.3365,42.4735,3243533.0
2022-02-03 15:30:00,46.51,46.53,46.35,46.44,4304710.0,42.4644,42.4826,42.3183,42.4005,4304710.0
2022-02-04 09:30:00,47.08,47.18,46.68,46.87,5330958.0,42.9848,43.0761,42.6196,42.7931,5330958.0
2022-02-04 10:00:00,46.87,47.15,46.71,47.05,3651737.0,42.7931,43.0487,42.647,42.9574,3651737.0
2022-02-04 10:30:00,47.05,47.17,46.94,47.0,2881451.0,42.9574,43.067,42.857,42.9117,2881451.0
2022-02-04 11:00:00,46.99,47.16,46.85,47.14,3379421.0,42.9026,43.0578,42.7748,43.0396,3379421.0
2022-02-04 11:30:00,47.14,47.62,47.09,47.55,4184823.0,43.0396,43.4778,42.9939,43.4139,4184823.0
2022-02-04 12:00:00,47.55,47.74,47.51,47.73,3295303.0,43.4139,43.5874,43.3774,43.5783,3295303.0
2022-02-04 12:30:00,47.73,47.92,47.69,47.92,2634408.0,43.5783,43.7517,43.5417,43.7517,2634408.0
2022-02-04 13:00:00,47.91,48.15,47.91,48.13,3716656.0,43.7426,43.9617,43.7426,43.9435,3716656.0
2022-02-04 13:30:00,48.12,48.27,48.09,48.26,2468798.0,43.9343,44.0713,43.9069,44.0621,2468798.0
2022-02-04 14:00:00,48.26,48.35,48.16,48.33,3495754.0,44.0621,44.1443,43.9708,44.1261,3495754.0
2022-02-04 14:30:00,48.33,48.46,48.27,48.46,2353958.0,44.1261,44.2448,44.0713,44.2448,2353958.0
2022-02-04 15:00:00,48.46,48.64,48.44,48.59,3637165.0,44.2448,44.4091,44.2265,44.3634,3637165.0
2022-02-04 15:30:00,48.6,48.69,48.28,48.28,8378598.0,44.3726,44.4547,44.0804,44.0804,8378598.0
2022-02-07 09:30:00,48.56,48.7,48.16,48.56,6365471.0,44.3361,44.4639,43.9708,44.3361,6365471.0
2022-02-07 10:00:00,48.56,48.62,48.15,48.32,3548310.0,44.3361,44.3908,43.9617,44.1169,3548310.0
2022-02-07 10:30:00,48.32,48.6,48.26,48.55,3026242.0,44.1169,44.3726,44.0621,44.3269,3026242.0
2022-02-07 11:00:00,48.54,48.56,48.4,48.45,2540267.0,44.3178,44.3361,44.19,44.2356,2540267.0
2022-02-07 11:30:00,48.45,48.46,48.13,48.16,2582358.0,44.2356,44.2448,43.9435,43.9708,2582358.0
2022-02-07 12:00:00,48.15,48.16,47.98,48.09,1716254.0,43.9617,43.9708,43.8065,43.9069,1716254.0
2022-02-07 12:30:00,48.09,48.26,48.04,48.21,1348511.0,43.9069,44.0621,43.8613,44.0165,1348511.0
2022-02-07 13:00:00,48.21,48.34,48.19,48.33,1161624.0,44.0165,44.1352,43.9982,44.1261,1161624.0
2022-02-07 13:30:00,48.33,48.56,48.32,48.55,1366550.0,44.1261,44.3361,44.1169,44.3269,1366550.0
2022-02-07 14:00:00,48.55,48.6,48.5,48.58,1296290.0,44.3269,44.3726,44.2813,44.3543,1296290.0
2022-02-07 14:30:00,48.58,48.66,48.53,48.62,1267426.0,44.3543,44.4274,44.3087,44.3908,1267426.0
2022-02-07 15:00:00,48.61,48.76,48.55,48.65,2226754.0,44.3817,44.5187,44.3269,44.4182,2226754.0
2022-02-07 15:30:00,48.65,48.7,48.37,48.54,4689866.0,44.4182,44.4639,44.1626,44.3178,4689866.0
2022-02-08 09:30:00,49.15,50.02,48.96,49.66,9951748.0,44.8747,45.6691,44.7013,45.3404,9951748.0
2022-02-08 10:00:00,49.66,49.76,49.39,49.6,4529327.0,45.3404,45.4317,45.0939,45.2856,4529327.0
2022-02-08 10:30:00,49.59,49.71,49.42,49.45,2731136.0,45.2765,45.386,45.1212,45.1486,2731136.0
2022-02-08 11:00:00,49.45,49.52,49.07,49.09,2914752.0,45.1486,45.2125,44.8017,44.82,2914752.0
2022-02-08 11:30:00,49.09,49.37,49.08,49.32,2213046.0,44.82,45.0756,44.8108,45.0299,2213046.0
2022-02-08 12:00:00,49.32,49.36,49.14,49.24,1291984.0,45.0299,45.0665,44.8656,44.9569,1291984.0
2022-02-08 12:30:00,49.23,49.35,49.2,49.29,1404052.0,44.9478,45.0573,44.9204,45.0026,1404052.0
2022-02-08 13:00:00,49.29,49.44,49.27,49.31,1397228.0,45.0026,45.1395,44.9843,45.0208,1397228.0
2022-02-08 13:30:00,49.3,49.44,49.28,49.43,1699856.0,45.0117,45.1395,44.9934,45.1304,1699856.0
2022-02-08 14:00:00,49.43,49.46,49.2,49.25,1292493.0,45.1304,45.1578,44.9204,44.966,1292493.0
2022-02-08 14:30:00,49.25,49.25,48.94,49.09,2282207.0,44.966,44.966,44.683,44.82,2282207.0
2022-02-08 15:00:00,49.09,49.39,49.07,49.32,2337905.0,44.82,45.0939,44.8017,45.0299,2337905.0
2022-02-08 15:30:00,49.32,49.48,49.3,49.38,4734040.0,45.0299,45.176,45.0117,45.0847,4734040.0
2022-02-09 09:30:00,49.22,49.47,49.03,49.38,4725384.0,44.9386,45.1669,44.7652,45.0847,4725384.0
2022-02-09 10:00:00,49.37,49.61,49.27,49.58,2965710.0,45.0756,45.2947,44.9843,45.2673,2965710.0
2022-02-09 10:30:00,49.58,49.79,49.56,49.74,1800547.0,45.2673,45.4591,45.2491,45.4134,1800547.0
2022-02-09 11:00:00,49.73,49.76,49.62,49.63,2103638.0,45.4043,45.4317,45.3039,45.313,2103638.0
2022-02-09 11:30:00,49.63,49.67,49.23,49.25,2336395.0,45.313,45.3495,44.9478,44.966,2336395.0
2022-02-09 12:00:00,49.25,49.39,49.17,49.34,1810851.0,44.966,45.0939,44.893,45.0482,1810851.0
2022-02-09 12:30:00,49.35,49.36,49.27,49.3,1373563.0,45.0573,45.0665,44.9843,45.0117,1373563.0
2022-02-09 13:00:00,49.3,49.33,49.12,49.32,1926867.0,45.0117,45.0391,44.8473,45.0299,1926867.0
2022-02-09 13:30:00,49.33,49.49,49.32,49.46,1332830.0,45.0391,45.1852,45.0299,45.1578,1332830.0
2022-02-09 14:00:00,49.46,49.49,49.41,49.45,1093874.0,45.1578,45.1852,45.1121,45.1486,1093874.0
2022-02-09 14:30:00,49.45,49.49,49.32,49.35,1485695.0,45.1486,45.1852,45.0299,45.0573,1485695.0
2022-02-09 15:00:00,49.35,49.41,49.29,49.4,1551375.0,45.0573,45.1121,45.0026,45.103,1551375.0
2022-02-09 15:30:00,49.4,49.44,49.21,49.28,4215643.0,45.103,45.1395,44.9295,44.9934,4215643.0
2022-02-10 09:30:00,49.68,50.0,49.52,49.8,6297439.0,45.3586,45.6508,45.2125,45.4682,6297439.0
2022-02-10 10:00:00,49.8,50.04,49.77,49.91,2862706.0,45.4682,45.6873,45.4408,45.5686,2862706.0
2022-02-10 10:30:00,49.91,50.11,49.76,49.83,3280300.0,45.5686,45.7512,45.4317,45.4956,3280300.0
2022-02-10 11:00:00,49.83,49.98,49.7,49.89,2240445.0,45.4956,45.6325,45.3769,45.5504,2240445.0
2022-02-10 11:30:00,49.88,50.05,49.81,49.9,1879631.0,45.5412,45.6964,45.4773,45.5595,1879631.0
2022-02-10 12:00:00,49.9,49.9,49.79,49.82,1468180.0,45.5595,45.5595,45.4591,45.4865,1468180.0
2022-02-10 12:30:00,49.83,49.83,49.54,49.63,2414060.0,45.4956,45.4956,45.2308,45.313,2414060.0
2022-02-10 13:00:00,49.63,49.68,49.31,49.31,2350201.0,45.313,45.3586,45.0208,45.0208,2350201.0
2022-02-10 13:30:00,49.31,49.37,49.12,49.28,2705872.0,45.0208,45.0756,44.8473,44.9934,2705872.0
2022-02-10 14:00:00,49.28,49.3,48.89,49.16,2897961.0,44.9934,45.0117,44.6373,44.8839,2897961.0
2022-02-10 14:30:00,49.16,49.34,49.04,49.09,2273222.0,44.8839,45.0482,44.7743,44.82,2273222.0
2022-02-10 15:00:00,49.09,49.23,49.0,49.08,2649795.0,44.82,44.9478,44.7378,44.8108,2649795.0
2022-02-10 15:30:00,49.09,49.12,48.76,49.04,5185562.0,44.82,44.8473,44.5187,44.7743,5185562.0
2022-02-11 09:30:00,48.63,49.25,48.5,48.91,5160668.0,44.4,44.966,44.2813,44.6556,5160668.0
2022-02-11 10:00:00,48.91,49.31,48.77,49.25,3690473.0,44.6556,45.0208,44.5278,44.966,3690473.0
2022-02-11 10:30:00,49.25,49.31,49.09,49.18,2794800.0,44.966,45.0208,44.82,44.9021,2794800.0
2022-02-11 11:00:00,49.18,49.44,49.07,49.37,3012188.0,44.9021,45.1395,44.8017,45.0756,3012188.0
2022-02-11 11:30:00,49.37,49.37,48.99,49.14,2908682.0,45.0756,45.0756,44.7287,44.8656,2908682.0
2022-02-11 12:00:00,49.13,49.24,49.07,49.1,1604083.0,44.8565,44.9569,44.8017,44.8291,1604083.0
2022-02-11 12:30:00,49.1,49.11,48.73,48.79,1536099.0,44.8291,44.8382,44.4913,44.546,1536099.0
2022-02-11 13:00:00,48.79,48.93,48.55,48.55,2235899.0,44.546,44.6739,44.3269,44.3269,2235899.0
2022-02-11 13:30:00,48.55,48.56,48.0,48.1,4620319.0,44.3269,44.3361,43.8248,43.9161,4620319.0
2022-02-11 14:00:00,48.1,48.28,47.85,47.88,5317278.0,43.9161,44.0804,43.6878,43.7152,5317278.0
2022-02-11 14:30:00,47.89,48.14,47.66,47.85,3009229.0,43.7243,43.9526,43.5143,43.6878,3009229.0
2022-02-11 15:00:00,47.85,48.03,47.6,47.74,3965228.0,43.6878,43.8522,43.4596,43.5874,3965228.0
2022-02-11 15:30:00,47.73,48.02,47.5,47.91,8037389.0,43.5783,43.843,43.3683,43.7426,8037389.0
2022-02-14 09:30:00,48.02,48.19,47.71,47.73,5799848.0,43.843,43.9982,43.56,43.5783,5799848.0
2022-02-14 10:00:00,47.73,47.74,47.23,47.4,3184992.0,43.5783,43.5874,43.1217,43.277,3184992.0
2022-02-14 10:30:00,47.4,47.44,47.06,47.16,3068510.0,43.277,43.3135,42.9665,43.0578,3068510.0
2022-02-14 11:00:00,47.16,47.31,47.07,47.27,2736570.0,43.0578,43.1948,42.9757,43.1583,2736570.0
2022-02-14 11:30:00,47.28,47.67,47.2,47.65,2018749.0,43.1674,43.5235,43.0944,43.5052,2018749.0
2022-02-14 12:00:00,47.66,47.79,47.59,47.78,1682658.0,43.5143,43.633,43.4504,43.6239,1682658.0
2022-02-14 12:30:00,47.78,47.87,47.67,47.75,998023.0,43.6239,43.7061,43.5235,43.5965,998023.0
2022-02-14 13:00:00,47.75,47.83,47.62,47.7,865162.0,43.5965,43.6696,43.4778,43.5509,865162.0
2022-02-14 13:30:00,47.69,47.71,47.2,47.22,2018647.0,43.5417,43.56,43.0944,43.1126,2018647.0
2022-02-14 14:00:00,47.22,47.32,46.94,47.13,3408730.0,43.1126,43.2039,42.857,43.0304,3408730.0
2022-02-14 14:30:00,47.12,47.36,47.06,47.29,2040937.0,43.0213,43.2404,42.9665,43.1765,2040937.0
2022-02-14 15:00:00,47.28,47.35,47.12,47.24,2577585.0,43.1674,43.2313,43.0213,43.1309,2577585.0
2022-02-14 15:30:00,47.24,47.5,47.2,47.4,5948027.0,43.1309,43.3683,43.0944,43.277,5948027.0
2022-02-15 09:30:00,48.0,48.37,47.65,47.69,6379831.0,43.8248,44.1626,43.5052,43.5417,6379831.0
2022-02-15 10:00:00,47.69,47.94,47.65,47.91,3982655.0,43.5417,43.77,43.5052,43.7426,3982655.0
2022-02-15 10:30:00,47.91,48.03,47.82,47.97,3653420.0,43.7426,43.8522,43.6604,43.7974,3653420.0
2022-02-15 11:00:00,47.98,48.12,47.91,47.93,2762105.0,43.8065,43.9343,43.7426,43.7609,2762105.0
2022-02-15 11:30:00,47.93,48.0,47.76,47.81,2256811.0,43.7609,43.8248,43.6056,43.6513,2256811.0
2022-02-15 12:00:00,47.8,47.86,47.73,47.78,1840938.0,43.6422,43.6969,43.5783,43.6239,1840938.0
2022-02-15 12:30:00,47.79,47.86,47.67,47.72,1428673.0,43.633,43.6969,43.5235,43.5691,1428673.0
2022-02-15 13:00:00,47.73,47.9,47.71,47.86,1258759.0,43.5783,43.7335,43.56,43.6969,1258759.0
2022-02-15 13:30:00,47.87,47.99,47.86,47.95,1145351.0,43.7061,43.8156,43.6969,43.7791,1145351.0
2022-02-15 14:00:00,47.95,48.05,47.82,47.98,1665597.0,43.7791,43.8704,43.6604,43.8065,1665597.0
2022-02-15 14:30:00,47.98,48.01,47.88,47.92,1517165.0,43.8065,43.8339,43.7152,43.7517,1517165.0
2022-02-15 15:00:00,47.91,47.94,47.79,47.82,2103996.0,43.7426,43.77,43.633,43.6604,2103996.0
2022-02-15 15:30:00,47.82,47.82,47.57,47.77,6838470.0,43.6604,43.6604,43.4322,43.6148,6838470.0
2022-02-16 09:30:00,47.46,48.24,47.38,47.76,4069822.0,43.3317,44.0439,43.2587,43.6056,4069822.0
2022-02-16 10:00:00,47.77,48.13,47.72,48.12,2889834.0,43.6148,43.9435,43.5691,43.9343,2889834.0
2022-02-16 10:30:00,48.11,48.19,47.83,47.84,1901937.0,43.9252,43.9982,43.6696,43.6787,1901937.0
2022-02-16 11:00:00,47.84,47.97,47.8,47.95,1058870.0,43.6787,43.7974,43.6422,43.7791,1058870.0
2022-02-16 11:30:00,47.95,47.98,47.8,47.83,1608807.0,43.7791,43.8065,43.6422,43.6696,1608807.0
2022-02-16 12:00:00,47.83,47.85,47.66,47.67,1444786.0,43.6696,43.6878,43.5143,43.5235,1444786.0
2022-02-16 12:30:00,47.68,47.68,47.5,47.55,1379550.0,43.5326,43.5326,43.3683,43.4139,1379550.0
2022-02-16 13:00:00,47.55,47.56,47.45,47.47,1574100.0,43.4139,43.423,43.3226,43.3409,1574100.0
2022-02-16 13:30:00,47.47,47.51,47.39,47.47,1754467.0,43.3409,43.3774,43.2678,43.3409,1754467.0
2022-02-16 14:00:00,47.48,47.74,47.31,47.72,2898229.0,43.35,43.5874,43.1948,43.5691,2898229.0
2022-02-16 14:30:00,47.73,47.85,47.59,47.71,2189932.0,43.5783,43.6878,43.4504,43.56,2189932.0
2022-02-16 15:00:00,47.71,47.81,47.64,47.72,2042429.0,43.56,43.6513,43.4961,43.5691,2042429.0
2022-02-16 15:30:00,47.72,47.87,47.62,47.68,5261817.0,43.5691,43.7061,43.4778,43.5326,5261817.0
2022-02-17 09:30:00,47.0,47.3,46.64,46.65,6652725.0,42.9117,43.1857,42.5831,42.5922,6652725.0
2022-02-17 10:00:00,46.66,46.77,46.46,46.54,3745566.0,42.6013,42.7018,42.4187,42.4918,3745566.0
2022-02-17 10:30:00,46.54,46.7,46.45,46.66,2711691.0,42.4918,42.6378,42.4096,42.6013,2711691.0
2022-02-17 11:00:00,46.66,46.8,46.56,46.66,1956154.0,42.6013,42.7291,42.51,42.6013,1956154.0
2022-02-17 11:30:00,46.66,46.68,46.48,46.54,1412672.0,42.6013,42.6196,42.437,42.4918,1412672.0
2022-02-17 12:00:00,46.53,46.72,46.5,46.68,1261661.0,42.4826,42.6561,42.4552,42.6196,1261661.0
2022-02-17 12:30:00,46.67,46.69,46.44,46.55,1430973.0,42.6105,42.6287,42.4005,42.5009,1430973.0
2022-02-17 13:00:00,46.55,46.62,46.33,46.35,1508496.0,42.5009,42.5648,42.3,42.3183,1508496.0
2022-02-17 13:30:00,46.35,46.37,46.17,46.26,2741109.0,42.3183,42.3365,42.1539,42.2361,2741109.0
2022-02-17 14:00:00,46.27,46.27,46.08,46.15,2334373.0,42.2452,42.2452,42.0718,42.1357,2334373.0
2022-02-17 14:30:00,46.15,46.24,46.06,46.19,2381170.0,42.1357,42.2179,42.0535,42.1722,2381170.0
2022-02-17 15:00:00,46.19,46.21,45.95,46.05,3013819.0,42.1722,42.1905,41.9531,42.0444,3013819.0
2022-02-17 15:30:00,46.04,46.19,45.95,46.07,8577992.0,42.0353,42.1722,41.9531,42.0626,8577992.0
2022-02-18 09:30:00,46.07,46.38,45.89,46.26,4800542.0,42.0626,42.3457,41.8983,42.2361,4800542.0
2022-02-18 10:00:00,46.27,46.54,46.16,46.35,3766198.0,42.2452,42.4918,42.1448,42.3183,3766198.0
2022-02-18 10:30:00,46.35,46.35,46.0,46.1,2631478.0,42.3183,42.3183,41.9987,42.09,2631478.0
2022-02-18 11:00:00,46.1,46.14,45.85,46.09,2525738.0,42.09,42.1266,41.8618,42.0809,2525738.0
2022-02-18 11:30:00,46.1,46.18,45.81,45.87,1097801.0,42.09,42.1631,41.8253,41.88,1097801.0
2022-02-18 12:00:00,45.87,46.04,45.81,45.94,1874517.0,41.88,42.0353,41.8253,41.944,1874517.0
2022-02-18 12:30:00,45.94,45.96,45.78,45.8,1881240.0,41.944,41.9622,41.7979,41.8161,1881240.0
2022-02-18 13:00:00,45.81,45.93,45.72,45.82,1261909.0,41.8253,41.9348,41.7431,41.8344,1261909.0
2022-02-18 13:30:00,45.82,46.0,45.8,45.98,869899.0,41.8344,41.9987,41.8161,41.9805,869899.0
2022-02-18 14:00:00,45.98,46.12,45.91,46.1,951577.0,41.9805,42.1083,41.9166,42.09,951577.0
2022-02-18 14:30:00,46.11,46.2,45.93,46.14,1626085.0,42.0992,42.1813,41.9348,42.1266,1626085.0
2022-02-18 15:00:00,46.14,46.18,45.9,45.93,2271810.0,42.1266,42.1631,41.9074,41.9348,2271810.0
2022-02-18 15:30:00,45.93,46.12,45.79,45.96,4956212.0,41.9348,42.1083,41.807,41.9622,4956212.0
2022-02-22 09:30:00,45.17,45.87,45.04,45.8,6648357.0,41.2409,41.88,41.1222,41.8161,6648357.0
2022-02-22 10:00:00,45.8,45.98,45.58,45.89,2490413.0,41.8161,41.9805,41.6153,41.8983,2490413.0
2022-02-22 10:30:00,45.89,45.91,45.53,45.56,3077463.0,41.8983,41.9166,41.5696,41.597,3077463.0
2022-02-22 11:00:00,45.56,45.75,45.52,45.64,2313319.0,41.597,41.7705,41.5605,41.67,2313319.0
2022-02-22 11:30:00,45.63,45.88,45.62,45.84,2097098.0,41.6609,41.8892,41.6518,41.8527,2097098.0
2022-02-22 12:00:00,45.84,45.88,45.67,45.73,1852041.0,41.8527,41.8892,41.6974,41.7522,1852041.0
2022-02-22 12:30:00,45.73,45.8,45.59,45.61,1902665.0,41.7522,41.8161,41.6244,41.6427,1902665.0
2022-02-22 13:00:00,45.62,45.68,45.45,45.5,1317784.0,41.6518,41.7066,41.4966,41.5422,1317784.0
2022-02-22 13:30:00,45.5,45.54,45.15,45.25,2059409.0,41.5422,41.5787,41.2227,41.314,2059409.0
2022-02-22 14:00:00,45.25,45.51,45.06,45.41,3383988.0,41.314,41.5514,41.1405,41.4601,3383988.0
2022-02-22 14:30:00,45.41,45.89,45.34,45.79,2400459.0,41.4601,41.8983,41.3961,41.807,2400459.0
2022-02-22 15:00:00,45.8,45.98,45.63,45.73,2798744.0,41.8161,41.9805,41.6609,41.7522,2798744.0
2022-02-22 15:30:00,45.72,45.76,45.39,45.56,5897019.0,41.7431,41.7796,41.4418,41.597,5897019.0
2022-02-23 09:30:00,45.93,46.11,45.73,45.75,4576921.0,41.9348,42.0992,41.7522,41.7705,4576921.0
2022-02-23 10:00:00,45.75,45.76,45.28,45.33,2734547.0,41.7705,41.7796,41.3414,41.387,2734547.0
2022-02-23 10:30:00,45.32,45.47,45.26,45.33,2304126.0,41.3779,41.5148,41.3231,41.387,2304126.0
2022-02-23 11:00:00,45.33,45.36,45.13,45.26,2612206.0,41.387,41.4144,41.2044,41.3231,2612206.0
2022-02-23 11:30:00,45.27,45.49,45.22,45.48,2323409.0,41.3322,41.5331,41.2866,41.524,2323409.0
2022-02-23 12:00:00,45.48,45.58,45.35,45.58,1320809.0,41.524,41.6153,41.4053,41.6153,1320809.0
2022-02-23 12:30:00,45.58,45.6,45.32,45.34,1379919.0,41.6153,41.6335,41.3779,41.3961,1379919.0
2022-02-23 13:00:00,45.35,45.35,44.99,45.0,1830666.0,41.4053,41.4053,41.0766,41.0857,1830666.0
2022-02-23 13:30:00,45.01,45.26,44.89,45.17,2062562.0,41.0948,41.3231,40.9853,41.2409,2062562.0
2022-02-23 14:00:00,45.16,45.18,44.93,44.96,2453221.0,41.2318,41.2501,41.0218,41.0492,2453221.0
2022-02-23 14:30:00,44.96,45.02,44.83,44.93,2203272.0,41.0492,41.104,40.9305,41.0218,2203272.0
2022-02-23 15:00:00,44.92,44.94,44.73,44.85,3134307.0,41.0127,41.0309,40.8392,40.9488,3134307.0
2022-02-23 15:30:00,44.84,44.87,44.57,44.78,6754247.0,40.9396,40.967,40.6931,40.8849,6754247.0
2022-02-24 09:30:00,43.0,43.43,42.68,43.25,10347324.0,39.2597,39.6523,38.9675,39.4879,10347324.0
2022-02-24 10:00:00,43.24,43.27,42.77,42.97,5739665.0,39.4788,39.5062,39.0497,39.2323,5739665.0
2022-02-24 10:30:00,42.97,43.18,42.91,43.02,5190108.0,39.2323,39.424,39.1775,39.2779,5190108.0
2022-02-24 11:00:00,43.02,43.2,42.83,42.89,4867972.0,39.2779,39.4423,39.1045,39.1593,4867972.0
2022-02-24 11:30:00,42.89,42.92,42.65,42.81,2867338.0,39.1593,39.1866,38.9401,39.0862,2867338.0
2022-02-24 12:00:00,42.81,42.83,42.4,42.44,4071020.0,39.0862,39.1045,38.7119,38.7484,4071020.0
2022-02-24 12:30:00,42.45,42.5,42.22,42.27,3916361.0,38.7575,38.8032,38.5475,38.5932,3916361.0
2022-02-24 13:00:00,42.27,42.4,42.05,42.25,3629939.0,38.5932,38.7119,38.3923,38.5749,3629939.0
2022-02-24 13:30:00,42.23,42.67,42.15,42.45,4234196.0,38.5567,38.9584,38.4836,38.7575,4234196.0
2022-02-24 14:00:00,42.44,42.85,42.26,42.83,3904297.0,38.7484,39.1227,38.5841,39.1045,3904297.0
2022-02-24 14:30:00,42.83,43.17,42.79,43.1,3989792.0,39.1045,39.4149,39.068,39.351,3989792.0
2022-02-24 15:00:00,43.1,43.35,43.01,43.03,5000344.0,39.351,39.5792,39.2688,39.2871,5000344.0
2022-02-24 15:30:00,43.02,43.68,43.01,43.59,9462827.0,39.2779,39.8805,39.2688,39.7984,9462827.0
2022-02-25 09:30:00,43.81,44.4,43.63,44.12,6454335.0,39.9992,40.5379,39.8349,40.2823,6454335.0
2022-02-25 10:00:00,44.12,44.85,43.99,44.79,4332148.0,40.2823,40.9488,40.1636,40.894,4332148.0
2022-02-25 10:30:00,44.78,44.8,44.4,44.49,3775066.0,40.8849,40.9031,40.5379,40.6201,3775066.0
2022-02-25 11:00:00,44.49,44.94,44.41,44.92,2775554.0,40.6201,41.0309,40.547,41.0127,2775554.0
2022-02-25 11:30:00,44.91,45.19,44.85,45.15,3225432.0,41.0035,41.2592,40.9488,41.2227,3225432.0
2022-02-25 12:00:00,45.15,45.31,45.07,45.3,2799375.0,41.2227,41.3688,41.1496,41.3596,2799375.0
2022-02-25 12:30:00,45.3,45.35,45.17,45.25,2869222.0,41.3596,41.4053,41.2409,41.314,2869222.0
2022-02-25 13:00:00,45.25,45.3,45.12,45.2,2463280.0,41.314,41.3596,41.1953,41.2683,2463280.0
2022-02-25 13:30:00,45.2,45.29,45.03,45.09,2291208.0,41.2683,41.3505,41.1131,41.1679,2291208.0
2022-02-25 14:00:00,45.09,45.13,44.98,45.05,2217821.0,41.1679,41.2044,41.0675,41.1314,2217821.0
2022-02-25 14:30:00,45.06,45.08,44.78,44.88,2163555.0,41.1405,41.1588,40.8849,40.9762,2163555.0
2022-02-25 15:00:00,44.88,45.13,44.81,45.08,2827865.0,40.9762,41.2044,40.9122,41.1588,2827865.0
2022-02-25 15:30:00,45.09,45.23,45.01,45.02,8960095.0,41.1679,41.2957,41.0948,41.104,8960095.0
2022-02-28 09:30:00,43.72,44.08,43.43,43.6,7956065.0,39.9171,40.2457,39.6523,39.8075,7956065.0
2022-02-28 10:00:00,43.6,43.7,43.46,43.58,4257430.0,39.8075,39.8988,39.6797,39.7892,4257430.0
2022-02-28 10:30:00,43.59,43.89,43.56,43.75,3234497.0,39.7984,40.0723,39.771,39.9444,3234497.0
2022-02-28 11:00:00,43.76,44.26,43.72,44.22,3036351.0,39.9536,40.4101,39.9171,40.3736,3036351.0
2022-02-28 11:30:00,44.22,44.26,44.0,44.14,2495228.0,40.3736,40.4101,40.1727,40.3005,2495228.0
2022-02-28 12:00:00,44.13,44.19,43.92,44.03,1950625.0,40.2914,40.3462,40.0997,40.2001,1950625.0
2022-02-28 12:30:00,44.03,44.04,43.79,43.86,2043518.0,40.2001,40.2092,39.981,40.0449,2043518.0
2022-02-28 13:00:00,43.85,44.16,43.83,44.01,2486094.0,40.0357,40.3188,40.0175,40.1818,2486094.0
2022-02-28 13:30:00,44.0,44.04,43.81,44.03,1657888.0,40.1727,40.2092,39.9992,40.2001,1657888.0
2022-02-28 14:00:00,44.03,44.03,43.63,43.69,2707161.0,40.2001,40.2001,39.8349,39.8897,2707161.0
2022-02-28 14:30:00,43.69,43.87,43.61,43.77,2339358.0,39.8897,40.054,39.8166,39.9627,2339358.0
2022-02-28 15:00:00,43.76,43.87,43.67,43.8,2563823.0,39.9536,40.054,39.8714,39.9901,2563823.0
2022-02-28 15:30:00,43.8,44.26,43.64,44.2,9397580.0,39.9901,40.4101,39.844,40.3553,9397580.0
2022-03-01 09:30:00,43.71,43.74,42.66,42.74,9309978.0,39.9079,39.9353,38.9493,39.0223,9309978.0
2022-03-01 10:00:00,42.74,42.98,42.53,42.82,5357689.0,39.0223,39.2414,38.8306,39.0953,5357689.0
2022-03-01 10:30:00,42.83,42.93,42.58,42.64,3957035.0,39.1045,39.1958,38.8762,38.931,3957035.0
2022-03-01 11:00:00,42.63,42.77,42.32,42.38,3863883.0,38.9219,39.0497,38.6388,38.6936,3863883.0
2022-03-01 11:30:00,42.38,42.47,42.12,42.29,5192855.0,38.6936,38.7758,38.4562,38.6114,5192855.0
2022-03-01 12:00:00,42.29,42.41,42.07,42.34,3207098.0,38.6114,38.721,38.4106,38.6571,3207098.0
2022-03-01 12:30:00,42.34,42.46,42.16,42.42,2602348.0,38.6571,38.7667,38.4928,38.7301,2602348.0
2022-03-01 13:00:00,42.42,42.48,41.99,42.0,3138259.0,38.7301,38.7849,38.3375,38.3467,3138259.0
2022-03-01 13:30:00,42.0,42.17,41.93,42.12,3039176.0,38.3467,38.5019,38.2828,38.4562,3039176.0
2022-03-01 14:00:00,42.13,42.43,41.98,42.4,3376928.0,38.4654,38.7393,38.3284,38.7119,3376928.0
2022-03-01 14:30:00,42.4,42.68,42.35,42.43,4316751.0,38.7119,38.9675,38.6662,38.7393,4316751.0
2022-03-01 15:00:00,42.43,42.7,42.34,42.44,3778126.0,38.7393,38.9858,38.6571,38.7484,3778126.0
2022-03-01 15:30:00,42.45,42.59,42.22,42.47,9854753.0,38.7575,38.8853,38.5475,38.7758,9854753.0
2022-03-02 09:30:00,42.74,43.2,42.62,43.08,7361417.0,39.0223,39.4423,38.9127,39.3327,7361417.0
2022-03-02 10:00:00,43.08,43.19,42.73,43.06,4526872.0,39.3327,39.4332,39.0132,39.3145,4526872.0
2022-03-02 10:30:00,43.07,43.27,42.86,42.93,5726469.0,39.3236,39.5062,39.1319,39.1958,5726469.0
2022-03-02 11:00:00,42.93,43.32,42.89,43.11,6467725.0,39.1958,39.5519,39.1593,39.3601,6467725.0
2022-03-02 11:30:00,43.11,43.41,43.11,43.33,4995664.0,39.3601,39.634,39.3601,39.561,4995664.0
2022-03-02 12:00:00,43.33,43.39,43.11,43.25,3211274.0,39.561,39.6158,39.3601,39.4879,3211274.0
2022-03-02 12:30:00,43.26,43.39,43.18,43.34,2301482.0,39.4971,39.6158,39.424,39.5701,2301482.0
2022-03-02 13:00:00,43.33,43.54,43.18,43.18,3641658.0,39.561,39.7527,39.424,39.424,3641658.0
2022-03-02 13:30:00,43.18,43.33,43.18,43.25,2782167.0,39.424,39.561,39.424,39.4879,2782167.0
2022-03-02 14:00:00,43.25,43.29,43.14,43.25,2843160.0,39.4879,39.5245,39.3875,39.4879,2843160.0
2022-03-02 14:30:00,43.25,43.4,43.09,43.13,2857870.0,39.4879,39.6249,39.3419,39.3784,2857870.0
2022-03-02 15:00:00,43.13,43.31,43.09,43.3,3406145.0,39.3784,39.5427,39.3419,39.5336,3406145.0
2022-03-02 15:30:00,43.3,43.42,43.14,43.16,8746529.0,39.5336,39.6432,39.3875,39.4058,8746529.0
2022-03-03 09:30:00,43.09,43.5,42.94,43.35,6258752.0,39.5363,39.9125,39.3987,39.7749,6258752.0
2022-03-03 10:00:00,43.34,43.37,42.69,42.8,4731941.0,39.7657,39.7932,39.1693,39.2702,4731941.0
2022-03-03 10:30:00,42.8,42.83,42.33,42.38,2949783.0,39.2702,39.2977,38.839,38.8849,2949783.0
2022-03-03 11:00:00,42.38,42.47,42.21,42.44,2408642.0,38.8849,38.9674,38.7289,38.9399,2408642.0
2022-03-03 11:30:00,42.44,42.64,42.41,42.55,1880254.0,38.9399,39.1234,38.9124,39.0408,1880254.0
2022-03-03 12:00:00,42.55,42.74,42.48,42.53,1789805.0,39.0408,39.2152,38.9766,39.0225,1789805.0
2022-03-03 12:30:00,42.53,42.93,42.52,42.77,2804754.0,39.0225,39.3895,39.0133,39.2427,2804754.0
2022-03-03 13:00:00,42.77,42.87,42.74,42.8,1447320.0,39.2427,39.3344,39.2152,39.2702,1447320.0
2022-03-03 13:30:00,42.81,42.82,42.65,42.75,1241349.0,39.2794,39.2886,39.1326,39.2243,1241349.0
2022-03-03 14:00:00,42.75,42.92,42.73,42.73,1295912.0,39.2243,39.3803,39.206,39.206,1295912.0
2022-03-03 14:30:00,42.74,42.76,42.5,42.54,1639988.0,39.2152,39.2335,38.995,39.0317,1639988.0
2022-03-03 15:00:00,42.53,42.67,42.43,42.66,2123926.0,39.0225,39.1509,38.9307,39.1418,2123926.0
2022-03-03 15:30:00,42.66,42.67,42.34,42.49,6112975.0,39.1418,39.1509,38.8482,38.9858,6112975.0
2022-03-04 09:30:00,41.43,41.44,40.87,41.25,8848407.0,38.0132,38.0224,37.4994,37.848,8848407.0
2022-03-04 10:00:00,41.25,41.38,40.82,41.02,4552207.0,37.848,37.9673,37.4535,37.637,4552207.0
2022-03-04 10:30:00,41.03,41.17,40.78,40.8,3536578.0,37.6462,37.7746,37.4168,37.4352,3536578.0
2022-03-04 11:00:00,40.8,40.86,40.67,40.83,3460780.0,37.4352,37.4902,37.3159,37.4627,3460780.0
2022-03-04 11:30:00,40.83,40.9,40.59,40.66,6485828.0,37.4627,37.5269,37.2425,37.3067,6485828.0
2022-03-04 12:00:00,40.66,40.91,40.53,40.75,2810810.0,37.3067,37.5361,37.1874,37.3893,2810810.0
2022-03-04 12:30:00,40.76,40.86,40.68,40.86,2848287.0,37.3985,37.4902,37.3251,37.4902,2848287.0
2022-03-04 13:00:00,40.86,41.0,40.64,40.65,3223677.0,37.4902,37.6187,37.2884,37.2975,3223677.0
2022-03-04 13:30:00,40.66,40.71,40.44,40.45,2835320.0,37.3067,37.3526,37.1048,37.114,2835320.0
2022-03-04 14:00:00,40.45,40.64,40.34,40.58,3318943.0,37.114,37.2884,37.0131,37.2333,3318943.0
2022-03-04 14:30:00,40.57,40.58,40.32,40.38,3390065.0,37.2241,37.2333,36.9947,37.0498,3390065.0
2022-03-04 15:00:00,40.38,40.66,40.37,40.58,4169021.0,37.0498,37.3067,37.0406,37.2333,4169021.0
2022-03-04 15:30:00,40.59,40.99,40.47,40.95,11880581.0,37.2425,37.6095,37.1324,37.5728,11880581.0
2022-03-07 09:30:00,39.93,40.11,39.07,39.42,15581288.0,36.6369,36.8021,35.8478,36.169,15581288.0
2022-03-07 10:00:00,39.42,39.72,39.14,39.16,7353844.0,36.169,36.4442,35.9121,35.9304,7353844.0
2022-03-07 10:30:00,39.16,39.2,38.76,38.89,7644622.0,35.9304,35.9671,35.5634,35.6827,7644622.0
2022-03-07 11:00:00,38.88,39.2,38.88,39.05,6198996.0,35.6735,35.9671,35.6735,35.8295,6198996.0
2022-03-07 11:30:00,39.05,39.06,38.59,38.63,6961918.0,35.8295,35.8387,35.4074,35.4441,6961918.0
2022-03-07 12:00:00,38.63,38.81,38.49,38.58,5696740.0,35.4441,35.6093,35.3157,35.3982,5696740.0
2022-03-07 12:30:00,38.58,38.83,38.49,38.71,3949128.0,35.3982,35.6276,35.3157,35.5175,3949128.0
2022-03-07 13:00:00,38.7,38.89,38.49,38.52,4867777.0,35.5083,35.6827,35.3157,35.3432,4867777.0
2022-03-07 13:30:00,38.52,38.71,38.5,38.61,4329529.0,35.3432,35.5175,35.3248,35.4258,4329529.0
2022-03-07 14:00:00,38.6,38.74,38.53,38.6,2976197.0,35.4166,35.545,35.3524,35.4166,2976197.0
2022-03-07 14:30:00,38.59,38.77,38.54,38.57,3900024.0,35.4074,35.5726,35.3615,35.3891,3900024.0
2022-03-07 15:00:00,38.57,38.6,38.24,38.45,6565382.0,35.3891,35.4166,35.0863,35.279,6565382.0
2022-03-07 15:30:00,38.44,38.44,38.21,38.33,12679692.0,35.2698,35.2698,35.0588,35.1689,12679692.0
2022-03-08 09:30:00,39.07,39.28,38.45,38.61,9664466.0,35.8478,36.0405,35.279,35.4258,9664466.0
2022-03-08 10:00:00,38.61,38.79,38.17,38.53,5951220.0,35.4258,35.5909,35.0221,35.3524,5951220.0
2022-03-08 10:30:00,38.53,38.7,38.17,38.61,4726852.0,35.3524,35.5083,35.0221,35.4258,4726852.0
2022-03-08 11:00:00,38.61,38.65,38.23,38.3,3570630.0,35.4258,35.4625,35.0771,35.1413,3570630.0
2022-03-08 11:30:00,38.3,38.71,38.18,38.71,3300192.0,35.1413,35.5175,35.0312,35.5175,3300192.0
2022-03-08 12:00:00,38.71,39.59,38.7,39.45,6511598.0,35.5175,36.3249,35.5083,36.1965,6511598.0
2022-03-08 12:30:00,39.45,39.51,39.26,39.48,3768005.0,36.1965,36.2515,36.0222,36.224,3768005.0
2022-03-08 13:00:00,39.48,39.66,39.08,39.13,3656569.0,36.224,36.3892,35.857,35.9029,3656569.0
2022-03-08 13:30:00,39.13,39.14,38.72,38.75,3573388.0,35.9029,35.9121,35.5267,35.5542,3573388.0
2022-03-08 14:00:00,38.75,38.95,38.6,38.91,2919305.0,35.5542,35.7377,35.4166,35.701,2919305.0
2022-03-08 14:30:00,38.9,39.23,38.79,39.2,4370264.0,35.6919,35.9946,35.5909,35.9671,4370264.0
2022-03-08 15:00:00,39.19,39.44,38.98,39.01,4918889.0,35.9579,36.1873,35.7653,35.7928,4918889.0
2022-03-08 15:30:00,39.01,39.03,38.57,38.57,7533137.0,35.7928,35.8111,35.3891,35.3891,7533137.0
2022-03-09 09:30:00,40.31,40.92,40.15,40.63,12408112.0,36.9856,37.5453,36.8388,37.2792,12408112.0
2022-03-09 10:00:00,40.63,40.81,40.53,40.71,5280817.0,37.2792,37.4443,37.1874,37.3526,5280817.0
2022-03-09 10:30:00,40.72,41.17,40.64,41.15,6155241.0,37.3618,37.7746,37.2884,37.7563,6155241.0
2022-03-09 11:00:00,41.16,41.29,40.87,40.88,5804379.0,37.7655,37.8847,37.4994,37.5086,5804379.0
2022-03-09 11:30:00,40.87,41.13,40.81,41.11,3208982.0,37.4994,37.7379,37.4443,37.7196,3208982.0
2022-03-09 12:00:00,41.11,41.3,41.09,41.27,2998619.0,37.7196,37.8939,37.7012,37.8664,2998619.0
2022-03-09 12:30:00,41.27,41.61,41.27,41.56,3439734.0,37.8664,38.1784,37.8664,38.1325,3439734.0
2022-03-09 13:00:00,41.56,41.59,41.36,41.47,4038218.0,38.1325,38.16,37.949,38.0499,4038218.0
2022-03-09 13:30:00,41.47,41.48,41.02,41.05,2806178.0,38.0499,38.0591,37.637,37.6645,2806178.0
2022-03-09 14:00:00,41.05,41.19,40.93,41.02,2905051.0,37.6645,37.793,37.5544,37.637,2905051.0
2022-03-09 14:30:00,41.02,41.11,40.95,41.04,2509386.0,37.637,37.7196,37.5728,37.6554,2509386.0
2022-03-09 15:00:00,41.04,41.29,41.03,41.23,3014870.0,37.6554,37.8847,37.6462,37.8297,3014870.0
2022-03-09 15:30:00,41.23,41.39,41.01,41.05,9709385.0,37.8297,37.9765,37.6278,37.6645,9709385.0
2022-03-10 09:30:00,40.29,41.35,40.11,41.23,7124193.0,36.9672,37.9398,36.8021,37.8297,7124193.0
2022-03-10 10:00:00,41.23,41.48,40.95,41.11,4620773.0,37.8297,38.0591,37.5728,37.7196,4620773.0
2022-03-10 10:30:00,41.1,41.17,40.58,40.63,3817822.0,37.7104,37.7746,37.2333,37.2792,3817822.0
2022-03-10 11:00:00,40.63,40.75,40.48,40.53,3080553.0,37.2792,37.3893,37.1415,37.1874,3080553.0
2022-03-10 11:30:00,40.53,40.6,40.34,40.41,2468516.0,37.1874,37.2517,37.0131,37.0773,2468516.0
2022-03-10 12:00:00,40.4,40.56,40.37,40.48,1609795.0,37.0681,37.215,37.0406,37.1415,1609795.0
2022-03-10 12:30:00,40.47,40.51,40.27,40.33,1251582.0,37.1324,37.1691,36.9489,37.0039,1251582.0
2022-03-10 13:00:00,40.33,40.5,40.19,40.3,1560467.0,37.0039,37.1599,36.8755,36.9764,1560467.0
2022-03-10 13:30:00,40.29,40.43,40.25,40.33,1603267.0,36.9672,37.0957,36.9305,37.0039,1603267.0
2022-03-10 14:00:00,40.33,40.54,40.27,40.5,1855400.0,37.0039,37.1966,36.9489,37.1599,1855400.0
2022-03-10 14:30:00,40.51,40.66,40.4,40.58,2416098.0,37.1691,37.3067,37.0681,37.2333,2416098.0
2022-03-10 15:00:00,40.58,40.61,40.43,40.54,2376158.0,37.2333,37.2608,37.0957,37.1966,2376158.0
2022-03-10 15:30:00,40.54,40.71,40.42,40.67,5879891.0,37.1966,37.3526,37.0865,37.3159,5879891.0
2022-03-11 09:30:00,41.04,41.38,40.93,41.08,6576019.0,37.6554,37.9673,37.5544,37.6921,6576019.0
2022-03-11 10:00:00,41.08,41.09,40.68,40.91,3178274.0,37.6921,37.7012,37.3251,37.5361,3178274.0
2022-03-11 10:30:00,40.9,41.02,40.85,40.96,2072542.0,37.5269,37.637,37.481,37.582,2072542.0
2022-03-11 11:00:00,40.96,40.97,40.63,40.66,1963081.0,37.582,37.5911,37.2792,37.3067,1963081.0
2022-03-11 11:30:00,40.66,40.77,40.53,40.61,3355330.0,37.3067,37.4076,37.1874,37.2608,3355330.0
2022-03-11 12:00:00,40.61,40.71,40.5,40.54,1725503.0,37.2608,37.3526,37.1599,37.1966,1725503.0
2022-03-11 12:30:00,40.54,40.65,40.47,40.59,1711543.0,37.1966,37.2975,37.1324,37.2425,1711543.0
2022-03-11 13:00:00,40.59,40.77,40.56,40.72,1787308.0,37.2425,37.4076,37.215,37.3618,1787308.0
2022-03-11 13:30:00,40.72,40.77,40.55,40.55,1817212.0,37.3618,37.4076,37.2058,37.2058,1817212.0
2022-03-11 14:00:00,40.55,40.7,40.51,40.66,1588919.0,37.2058,37.3434,37.1691,37.3067,1588919.0
2022-03-11 14:30:00,40.66,40.71,40.46,40.58,1723740.0,37.3067,37.3526,37.1232,37.2333,1723740.0
2022-03-11 15:00:00,40.58,40.58,40.38,40.4,2148754.0,37.2333,37.2333,37.0498,37.0681,2148754.0
2022-03-11 15:30:00,40.4,40.44,40.29,40.33,5942502.0,37.0681,37.1048,36.9672,37.0039,5942502.0
2022-03-14 09:30:00,40.9,41.72,40.89,41.49,8572806.0,37.5269,38.2793,37.5177,38.0683,8572806.0
2022-03-14 10:00:00,41.48,41.96,41.41,41.76,4306930.0,38.0591,38.4995,37.9948,38.316,4306930.0
2022-03-14 10:30:00,41.76,42.18,41.71,42.15,3433408.0,38.316,38.7013,38.2701,38.6738,3433408.0
2022-03-14 11:00:00,42.15,42.17,41.87,41.96,2399671.0,38.6738,38.6922,38.4169,38.4995,2399671.0
2022-03-14 11:30:00,41.96,41.98,41.41,41.49,2832508.0,38.4995,38.5178,37.9948,38.0683,2832508.0
2022-03-14 12:00:00,41.49,41.78,41.36,41.78,2529369.0,38.0683,38.3343,37.949,38.3343,2529369.0
2022-03-14 12:30:00,41.77,41.89,41.47,41.48,3058880.0,38.3252,38.4353,38.0499,38.0591,3058880.0
2022-03-14 13:00:00,41.48,41.52,41.22,41.25,2028757.0,38.0591,38.0958,37.8205,37.848,2028757.0
2022-03-14 13:30:00,41.25,41.27,41.03,41.16,2618504.0,37.848,37.8664,37.6462,37.7655,2618504.0
2022-03-14 14:00:00,41.16,41.21,41.04,41.05,1826308.0,37.7655,37.8113,37.6554,37.6645,1826308.0
2022-03-14 14:30:00,41.05,41.16,41.0,41.13,1777215.0,37.6645,37.7655,37.6187,37.7379,1777215.0
2022-03-14 15:00:00,41.14,41.31,41.11,41.19,2631522.0,37.7471,37.9031,37.7196,37.793,2631522.0
2022-03-14 15:30:00,41.19,41.26,41.04,41.2,6848339.0,37.793,37.8572,37.6554,37.8022,6848339.0
2022-03-15 09:30:00,41.26,41.78,41.14,41.18,4641184.0,37.8572,38.3343,37.7471,37.7838,4641184.0
2022-03-15 10:00:00,41.18,41.36,40.87,41.36,2727782.0,37.7838,37.949,37.4994,37.949,2727782.0
2022-03-15 10:30:00,41.36,41.68,41.32,41.44,2241131.0,37.949,38.2426,37.9123,38.0224,2241131.0
2022-03-15 11:00:00,41.43,41.5,41.27,41.36,2195901.0,38.0132,38.0774,37.8664,37.949,2195901.0
2022-03-15 11:30:00,41.36,41.49,41.06,41.16,2701027.0,37.949,38.0683,37.6737,37.7655,2701027.0
2022-03-15 12:00:00,41.16,41.22,41.01,41.18,1547870.0,37.7655,37.8205,37.6278,37.7838,1547870.0
2022-03-15 12:30:00,41.18,41.34,41.16,41.3,1241948.0,37.7838,37.9306,37.7655,37.8939,1241948.0
2022-03-15 13:00:00,41.3,41.4,41.24,41.25,1584582.0,37.8939,37.9857,37.8389,37.848,1584582.0
2022-03-15 13:30:00,41.24,41.33,41.2,41.26,1145959.0,37.8389,37.9214,37.8022,37.8572,1145959.0
2022-03-15 14:00:00,41.25,41.28,41.07,41.13,1442707.0,37.848,37.8756,37.6829,37.7379,1442707.0
2022-03-15 14:30:00,41.13,41.44,41.06,41.42,1766794.0,37.7379,38.0224,37.6737,38.004,1766794.0
2022-03-15 15:00:00,41.41,41.58,41.38,41.52,2075197.0,37.9948,38.1508,37.9673,38.0958,2075197.0
2022-03-15 15:30:00,41.52,41.61,41.41,41.52,5735602.0,38.0958,38.1784,37.9948,38.0958,5735602.0
2022-03-16 09:30:00,42.24,42.52,41.92,42.33,6241009.0,38.7564,39.0133,38.4628,38.839,6241009.0
2022-03-16 10:00:00,42.32,43.0,42.18,42.88,4960916.0,38.8298,39.4537,38.7013,39.3436,4960916.0
2022-03-16 10:30:00,42.89,43.05,42.65,42.75,3812424.0,39.3528,39.4996,39.1326,39.2243,3812424.0
2022-03-16 11:00:00,42.75,42.75,42.56,42.66,2546222.0,39.2243,39.2243,39.05,39.1418,2546222.0
2022-03-16 11:30:00,42.66,42.77,42.59,42.74,2139906.0,39.1418,39.2427,39.0775,39.2152,2139906.0
2022-03-16 12:00:00,42.75,42.87,42.71,42.77,1526713.0,39.2243,39.3344,39.1876,39.2427,1526713.0
2022-03-16 12:30:00,42.77,42.81,42.55,42.63,1691360.0,39.2427,39.2794,39.0408,39.1142,1691360.0
2022-03-16 13:00:00,42.64,42.71,42.46,42.62,1760753.0,39.1234,39.1876,38.9583,39.1051,1760753.0
2022-03-16 13:30:00,42.62,42.68,42.41,42.54,1327754.0,39.1051,39.1601,38.9124,39.0317,1327754.0
2022-03-16 14:00:00,42.54,42.68,42.16,42.33,5092331.0,39.0317,39.1601,38.683,38.839,5092331.0
2022-03-16 14:30:00,42.32,42.62,42.13,42.36,5123494.0,38.8298,39.1051,38.6555,38.8665,5123494.0
2022-03-16 15:00:00,42.36,42.68,42.27,42.63,3853646.0,38.8665,39.1601,38.7839,39.1142,3853646.0
2022-03-16 15:30:00,42.63,42.83,42.47,42.8,7612828.0,39.1142,39.2977,38.9674,39.2702,7612828.0
2022-03-17 09:30:00,42.41,42.54,41.83,42.46,7002151.0,38.9124,39.0317,38.3802,38.9583,7002151.0
2022-03-17 10:00:00,42.46,42.65,42.12,42.62,4233202.0,38.9583,39.1326,38.6463,39.1051,4233202.0
2022-03-17 10:30:00,42.63,42.65,42.11,42.25,2697663.0,39.1142,39.1326,38.6371,38.7656,2697663.0
2022-03-17 11:00:00,42.24,42.35,42.18,42.26,1833907.0,38.7564,38.8573,38.7013,38.7747,1833907.0
2022-03-17 11:30:00,42.26,42.38,42.19,42.24,1858080.0,38.7747,38.8849,38.7105,38.7564,1858080.0
2022-03-17 12:00:00,42.25,42.49,42.24,42.48,1752658.0,38.7656,38.9858,38.7564,38.9766,1752658.0
2022-03-17 12:30:00,42.47,42.64,42.4,42.63,3079994.0,38.9674,39.1234,38.9032,39.1142,3079994.0
2022-03-17 13:00:00,42.63,42.86,42.55,42.84,2220663.0,39.1142,39.3253,39.0408,39.3069,2220663.0
2022-03-17 13:30:00,42.84,42.96,42.77,42.91,1979451.0,39.3069,39.417,39.2427,39.3711,1979451.0
2022-03-17 14:00:00,42.91,42.94,42.73,42.73,1610526.0,39.3711,39.3987,39.206,39.206,1610526.0
2022-03-17 14:30:00,42.73,42.91,42.7,42.83,1419378.0,39.206,39.3711,39.1785,39.2977,1419378.0
2022-03-17 15:00:00,42.83,42.92,42.7,42.81,2396172.0,39.2977,39.3803,39.1785,39.2794,2396172.0
2022-03-17 15:30:00,42.8,43.04,42.78,43.03,5873896.0,39.2702,39.4904,39.2519,39.4812,5873896.0
2022-03-18 09:30:00,42.76,42.86,42.26,42.44,11761993.0,39.2335,39.3253,38.7747,38.9399,11761993.0
2022-03-18 10:00:00,42.44,42.56,42.31,42.51,4383073.0,38.9399,39.05,38.8206,39.0041,4383073.0
2022-03-18 10:30:00,42.51,42.55,42.3,42.44,2369294.0,39.0041,39.0408,38.8114,38.9399,2369294.0
2022-03-18 11:00:00,42.44,42.5,42.33,42.41,2063563.0,38.9399,38.995,38.839,38.9124,2063563.0
2022-03-18 11:30:00,42.4,42.52,42.33,42.4,2667208.0,38.9032,39.0133,38.839,38.9032,2667208.0
2022-03-18 12:00:00,42.4,42.47,42.31,42.45,1740795.0,38.9032,38.9674,38.8206,38.9491,1740795.0
2022-03-18 12:30:00,42.44,42.63,42.42,42.57,3081512.0,38.9399,39.1142,38.9216,39.0592,3081512.0
2022-03-18 13:00:00,42.57,42.7,42.55,42.7,1921922.0,39.0592,39.1785,39.0408,39.1785,1921922.0
2022-03-18 13:30:00,42.7,42.81,42.61,42.76,1763486.0,39.1785,39.2794,39.0959,39.2335,1763486.0
2022-03-18 14:00:00,42.76,42.79,42.65,42.68,2073992.0,39.2335,39.261,39.1326,39.1601,2073992.0
2022-03-18 14:30:00,42.68,42.75,42.64,42.7,2367793.0,39.1601,39.2243,39.1234,39.1785,2367793.0
2022-03-18 15:00:00,42.7,42.82,42.67,42.79,2454470.0,39.1785,39.2886,39.1509,39.261,2454470.0
2022-03-18 15:30:00,42.79,42.93,42.78,42.88,6539433.0,39.261,39.3895,39.2519,39.3436,6539433.0
2022-03-21 09:30:00,43.34,43.43,42.74,42.98,6341296.0,39.7657,39.8483,39.2152,39.4354,6341296.0
2022-03-21 10:00:00,42.98,43.05,42.84,42.96,3289132.0,39.4354,39.4996,39.3069,39.417,3289132.0
2022-03-21 10:30:00,42.97,43.09,42.81,43.05,2176872.0,39.4262,39.5363,39.2794,39.4996,2176872.0
2022-03-21 11:00:00,43.04,43.16,42.89,42.94,2024222.0,39.4904,39.6005,39.3528,39.3987,2024222.0
2022-03-21 11:30:00,42.94,42.97,42.78,42.89,1516342.0,39.3987,39.4262,39.2519,39.3528,1516342.0
2022-03-21 12:00:00,42.89,43.07,42.84,43.0,1615230.0,39.3528,39.5179,39.3069,39.4537,1615230.0
2022-03-21 12:30:00,43.0,43.06,42.8,42.81,2829720.0,39.4537,39.5088,39.2702,39.2794,2829720.0
2022-03-21 13:00:00,42.82,42.82,42.58,42.67,2267143.0,39.2886,39.2886,39.0684,39.1509,2267143.0
2022-03-21 13:30:00,42.67,42.8,42.65,42.7,1497837.0,39.1509,39.2702,39.1326,39.1785,1497837.0
2022-03-21 14:00:00,42.7,42.8,42.62,42.79,1557158.0,39.1785,39.2702,39.1051,39.261,1557158.0
2022-03-21 14:30:00,42.79,42.82,42.51,42.52,1997254.0,39.261,39.2886,39.0041,39.0133,1997254.0
2022-03-21 15:00:00,42.52,42.77,42.5,42.77,1815162.0,39.0133,39.2427,38.995,39.2427,1815162.0
2022-03-21 15:30:00,42.77,42.86,42.6,42.86,4674131.0,39.2427,39.3253,39.0867,39.3253,4674131.0
2022-03-22 09:30:00,43.82,44.58,43.69,44.49,11934222.0,40.2061,40.9034,40.0868,40.8208,11934222.0
2022-03-22 10:00:00,44.48,44.63,44.3,44.33,3399937.0,40.8117,40.9493,40.6465,40.674,3399937.0
2022-03-22 10:30:00,44.33,44.46,44.07,44.19,3296787.0,40.674,40.7933,40.4355,40.5456,3296787.0
2022-03-22 11:00:00,44.19,44.3,43.96,44.28,4007026.0,40.5456,40.6465,40.3345,40.6282,4007026.0
2022-03-22 11:30:00,44.27,44.29,44.03,44.04,2444064.0,40.619,40.6373,40.3988,40.4079,2444064.0
2022-03-22 12:00:00,44.05,44.12,43.87,43.95,2364537.0,40.4171,40.4814,40.252,40.3254,2364537.0
2022-03-22 12:30:00,43.95,44.11,43.89,44.1,2003086.0,40.3254,40.4722,40.2703,40.463,2003086.0
2022-03-22 13:00:00,44.11,44.2,44.08,44.15,1282731.0,40.4722,40.5548,40.4447,40.5089,1282731.0
2022-03-22 13:30:00,44.14,44.22,44.05,44.19,1383648.0,40.4997,40.5731,40.4171,40.5456,1383648.0
2022-03-22 14:00:00,44.2,44.22,43.97,44.0,1416169.0,40.5548,40.5731,40.3437,40.3712,1416169.0
2022-03-22 14:30:00,44.0,44.07,43.95,44.01,1740724.0,40.3712,40.4355,40.3254,40.3804,1740724.0
2022-03-22 15:00:00,44.01,44.11,43.99,44.09,1772747.0,40.3804,40.4722,40.3621,40.4538,1772747.0
2022-03-22 15:30:00,44.09,44.29,44.04,44.19,6264958.0,40.4538,40.6373,40.4079,40.5456,6264958.0
2022-03-23 09:30:00,43.72,44.01,43.56,43.77,4075336.0,40.1143,40.3804,39.9675,40.1602,4075336.0
2022-03-23 10:00:00,43.77,44.0,43.73,43.85,1922998.0,40.1602,40.3712,40.1235,40.2336,1922998.0
2022-03-23 10:30:00,43.85,43.92,43.61,43.65,2388021.0,40.2336,40.2978,40.0134,40.0501,2388021.0
2022-03-23 11:00:00,43.66,43.73,43.56,43.65,1644862.0,40.0593,40.1235,39.9675,40.0501,1644862.0
2022-03-23 11:30:00,43.65,43.66,43.48,43.55,2085278.0,40.0501,40.0593,39.8941,39.9584,2085278.0
2022-03-23 12:00:00,43.55,43.59,43.38,43.44,1739503.0,39.9584,39.9951,39.8024,39.8574,1739503.0
2022-03-23 12:30:00,43.44,43.51,43.29,43.35,1295790.0,39.8574,39.9217,39.7198,39.7749,1295790.0
2022-03-23 13:00:00,43.36,43.37,43.1,43.11,2010622.0,39.784,39.7932,39.5455,39.5546,2010622.0
2022-03-23 13:30:00,43.11,43.18,43.03,43.17,2019276.0,39.5546,39.6189,39.4812,39.6097,2019276.0
2022-03-23 14:00:00,43.17,43.23,43.05,43.2,1576217.0,39.6097,39.6648,39.4996,39.6372,1576217.0
2022-03-23 14:30:00,43.21,43.26,43.13,43.17,1510128.0,39.6464,39.6923,39.573,39.6097,1510128.0
2022-03-23 15:00:00,43.17,43.32,43.15,43.32,1941309.0,39.6097,39.7473,39.5913,39.7473,1941309.0
2022-03-23 15:30:00,43.32,43.34,43.07,43.09,5482320.0,39.7473,39.7657,39.5179,39.5363,5482320.0
2022-03-24 09:30:00,43.38,43.44,42.88,43.23,5337402.0,39.8024,39.8574,39.3436,39.6648,5337402.0
2022-03-24 10:00:00,43.23,43.39,43.11,43.15,2144700.0,39.6648,39.8116,39.5546,39.5913,2144700.0
2022-03-24 10:30:00,43.15,43.29,43.05,43.07,1713740.0,39.5913,39.7198,39.4996,39.5179,1713740.0
2022-03-24 11:00:00,43.07,43.22,43.05,43.16,1867018.0,39.5179,39.6556,39.4996,39.6005,1867018.0
2022-03-24 11:30:00,43.16,43.24,43.1,43.21,1223519.0,39.6005,39.6739,39.5455,39.6464,1223519.0
2022-03-24 12:00:00,43.22,43.26,43.11,43.13,1237702.0,39.6556,39.6923,39.5546,39.573,1237702.0
2022-03-24 12:30:00,43.13,43.13,43.01,43.02,1739570.0,39.573,39.573,39.4629,39.4721,1739570.0
2022-03-24 13:00:00,43.03,43.09,42.98,43.08,1277607.0,39.4812,39.5363,39.4354,39.5271,1277607.0
2022-03-24 13:30:00,43.08,43.09,43.0,43.02,835134.0,39.5271,39.5363,39.4537,39.4721,835134.0
2022-03-24 14:00:00,43.02,43.04,42.94,42.97,1068828.0,39.4721,39.4904,39.3987,39.4262,1068828.0
2022-03-24 14:30:00,42.97,43.0,42.91,42.94,1150202.0,39.4262,39.4537,39.3711,39.3987,1150202.0
2022-03-24 15:00:00,42.94,43.05,42.9,43.04,1454050.0,39.3987,39.4996,39.362,39.4904,1454050.0
2022-03-24 15:30:00,43.04,43.09,42.95,43.08,3417468.0,39.4904,39.5363,39.4078,39.5271,3417468.0
2022-03-25 09:30:00,43.48,43.87,43.33,43.68,5659665.0,39.8941,40.252,39.7565,40.0776,5659665.0
2022-03-25 10:00:00,43.68,43.96,43.59,43.83,2876792.0,40.0776,40.3345,39.9951,40.2153,2876792.0
2022-03-25 10:30:00,43.82,44.21,43.81,44.18,3275737.0,40.2061,40.5639,40.1969,40.5364,3275737.0
2022-03-25 11:00:00,44.19,44.26,43.64,43.74,3268087.0,40.5456,40.6098,40.0409,40.1327,3268087.0
2022-03-25 11:30:00,43.73,44.0,43.68,43.79,1793541.0,40.1235,40.3712,40.0776,40.1786,1793541.0
2022-03-25 12:00:00,43.78,43.81,43.61,43.63,1371772.0,40.1694,40.1969,40.0134,40.0318,1371772.0
2022-03-25 12:30:00,43.63,43.64,43.49,43.61,1850620.0,40.0318,40.0409,39.9033,40.0134,1850620.0
2022-03-25 13:00:00,43.62,43.76,43.54,43.59,1424244.0,40.0226,40.151,39.9492,39.9951,1424244.0
2022-03-25 13:30:00,43.59,43.73,43.58,43.7,988526.0,39.9951,40.1235,39.9859,40.096,988526.0
2022-03-25 14:00:00,43.7,43.72,43.57,43.61,1155715.0,40.096,40.1143,39.9767,40.0134,1155715.0
2022-03-25 14:30:00,43.6,43.69,43.6,43.64,899884.0,40.0042,40.0868,40.0042,40.0409,899884.0
2022-03-25 15:00:00,43.64,43.66,43.49,43.51,1479984.0,40.0409,40.0593,39.9033,39.9217,1479984.0
2022-03-25 15:30:00,43.51,43.74,43.5,43.73,3967951.0,39.9217,40.1327,39.9125,40.1235,3967951.0
2022-03-28 09:30:00,43.71,43.75,42.83,43.23,6168576.0,40.1052,40.1419,39.2977,39.6648,6168576.0
2022-03-28 10:00:00,43.23,43.44,43.16,43.34,2830795.0,39.6648,39.8574,39.6005,39.7657,2830795.0
2022-03-28 10:30:00,43.35,43.36,43.02,43.05,1841477.0,39.7749,39.784,39.4721,39.4996,1841477.0
2022-03-28 11:00:00,43.05,43.12,42.96,43.09,1988435.0,39.4996,39.5638,39.417,39.5363,1988435.0
2022-03-28 11:30:00,43.09,43.11,42.87,42.94,1654775.0,39.5363,39.5546,39.3344,39.3987,1654775.0
2022-03-28 12:00:00,42.94,42.98,42.85,42.91,1174365.0,39.3987,39.4354,39.3161,39.3711,1174365.0
2022-03-28 12:30:00,42.91,43.15,42.88,43.09,1052467.0,39.3711,39.5913,39.3436,39.5363,1052467.0
2022-03-28 13:00:00,43.09,43.13,43.01,43.09,967151.0,39.5363,39.573,39.4629,39.5363,967151.0
2022-03-28 13:30:00,43.09,43.13,43.06,43.09,683619.0,39.5363,39.573,39.5088,39.5363,683619.0
2022-03-28 14:00:00,43.09,43.19,43.09,43.14,919614.0,39.5363,39.6281,39.5363,39.5822,919614.0
2022-03-28 14:30:00,43.14,43.35,43.11,43.34,1396684.0,39.5822,39.7749,39.5546,39.7657,1396684.0
2022-03-28 15:00:00,43.34,43.38,43.25,43.36,1808941.0,39.7657,39.8024,39.6831,39.784,1808941.0
2022-03-28 15:30:00,43.36,43.56,43.3,43.55,4137787.0,39.784,39.9675,39.729,39.9584,4137787.0
2022-03-29 09:30:00,44.25,44.39,43.46,43.51,7199186.0,40.6006,40.7291,39.8758,39.9217,7199186.0
2022-03-29 10:00:00,43.51,43.55,43.21,43.44,3677924.0,39.9217,39.9584,39.6464,39.8574,3677924.0
2022-03-29 10:30:00,43.44,43.69,43.4,43.69,2739143.0,39.8574,40.0868,39.8207,40.0868,2739143.0
2022-03-29 11:00:00,43.69,43.72,43.52,43.6,1966366.0,40.0868,40.1143,39.9308,40.0042,1966366.0
2022-03-29 11:30:00,43.59,43.66,43.5,43.52,1849712.0,39.9951,40.0593,39.9125,39.9308,1849712.0
2022-03-29 12:00:00,43.52,43.58,43.31,43.38,2280097.0,39.9308,39.9859,39.7382,39.8024,2280097.0
2022-03-29 12:30:00,43.37,43.39,43.16,43.21,3179298.0,39.7932,39.8116,39.6005,39.6464,3179298.0
2022-03-29 13:00:00,43.2,43.31,43.11,43.2,2918083.0,39.6372,39.7382,39.5546,39.6372,2918083.0
2022-03-29 13:30:00,43.2,43.33,43.16,43.3,1542629.0,39.6372,39.7565,39.6005,39.729,1542629.0
2022-03-29 14:00:00,43.3,43.33,43.23,43.33,1386374.0,39.729,39.7565,39.6648,39.7565,1386374.0
2022-03-29 14:30:00,43.32,43.4,43.28,43.38,1615449.0,39.7473,39.8207,39.7106,39.8024,1615449.0
2022-03-29 15:00:00,43.38,43.46,43.33,43.41,2684533.0,39.8024,39.8758,39.7565,39.8299,2684533.0
2022-03-29 15:30:00,43.41,43.49,43.35,43.45,5671429.0,39.8299,39.9033,39.7749,39.8666,5671429.0
2022-03-30 09:30:00,43.44,43.65,43.23,43.62,6384847.0,39.8574,40.0501,39.6648,40.0226,6384847.0
2022-03-30 10:00:00,43.61,43.62,43.25,43.29,3017655.0,40.0134,40.0226,39.6831,39.7198,3017655.0
2022-03-30 10:30:00,43.3,43.36,43.08,43.29,2224029.0,39.729,39.784,39.5271,39.7198,2224029.0
2022-03-30 11:00:00,43.29,43.29,43.08,43.21,1698650.0,39.7198,39.7198,39.5271,39.6464,1698650.0
2022-03-30 11:30:00,43.22,43.24,43.07,43.09,1126425.0,39.6556,39.6739,39.5179,39.5363,1126425.0
2022-03-30 12:00:00,43.09,43.1,42.95,43.0,2599216.0,39.5363,39.5455,39.4078,39.4537,2599216.0
2022-03-30 12:30:00,43.0,43.1,42.97,43.07,1088393.0,39.4537,39.5455,39.4262,39.5179,1088393.0
2022-03-30 13:00:00,43.07,43.07,42.92,42.96,1297509.0,39.5179,39.5179,39.3803,39.417,1297509.0
2022-03-30 13:30:00,42.96,42.98,42.84,42.86,1707463.0,39.417,39.4354,39.3069,39.3253,1707463.0
2022-03-30 14:00:00,42.86,42.97,42.83,42.87,1131605.0,39.3253,39.4262,39.2977,39.3344,1131605.0
2022-03-30 14:30:00,42.86,42.94,42.8,42.82,1302112.0,39.3253,39.3987,39.2702,39.2886,1302112.0
2022-03-30 15:00:00,42.82,42.87,42.75,42.8,1640483.0,39.2886,39.3344,39.2243,39.2702,1640483.0
2022-03-30 15:30:00,42.8,43.02,42.77,43.01,4686354.0,39.2702,39.4721,39.2427,39.4629,4686354.0
2022-03-31 09:30:00,42.84,42.89,42.49,42.57,5964877.0,39.3069,39.3528,38.9858,39.0592,5964877.0
2022-03-31 10:00:00,42.56,42.57,42.17,42.28,4258222.0,39.05,39.0592,38.6922,38.7931,4258222.0
2022-03-31 10:30:00,42.28,42.41,42.22,42.36,2561907.0,38.7931,38.9124,38.738,38.8665,2561907.0
2022-03-31 11:00:00,42.36,42.43,42.27,42.27,1731981.0,38.8665,38.9307,38.7839,38.7839,1731981.0
2022-03-31 11:30:00,42.27,42.28,42.07,42.13,2179730.0,38.7839,38.7931,38.6004,38.6555,2179730.0
2022-03-31 12:00:00,42.12,42.16,41.91,41.94,2540477.0,38.6463,38.683,38.4536,38.4811,2540477.0
2022-03-31 12:30:00,41.94,41.98,41.86,41.89,1673048.0,38.4811,38.5178,38.4077,38.4353,1673048.0
2022-03-31 13:00:00,41.89,41.9,41.71,41.78,3191253.0,38.4353,38.4444,38.2701,38.3343,3191253.0
2022-03-31 13:30:00,41.78,41.93,41.76,41.85,2100984.0,38.3343,38.472,38.316,38.3986,2100984.0
2022-03-31 14:00:00,41.85,41.89,41.74,41.74,2612075.0,38.3986,38.4353,38.2976,38.2976,2612075.0
2022-03-31 14:30:00,41.75,41.75,41.52,41.7,4479783.0,38.3068,38.3068,38.0958,38.2609,4479783.0
2022-03-31 15:00:00,41.7,41.75,41.52,41.55,3576732.0,38.2609,38.3068,38.0958,38.1233,3576732.0
2022-03-31 15:30:00,41.55,41.58,41.2,41.22,13590615.0,38.1233,38.1508,37.8022,37.8205,13590615.0
2022-04-01 09:30:00,41.69,41.74,40.95,41.07,6755237.0,38.2518,38.2976,37.5728,37.6829,6755237.0
2022-04-01 10:00:00,41.06,41.2,40.65,40.69,5343991.0,37.6737,37.8022,37.2975,37.3342,5343991.0
2022-04-01 10:30:00,40.69,40.84,40.65,40.71,3453666.0,37.3342,37.4719,37.2975,37.3526,3453666.0
2022-04-01 11:00:00,40.71,41.11,40.7,40.99,3102632.0,37.3526,37.7196,37.3434,37.6095,3102632.0
2022-04-01 11:30:00,41.0,41.02,40.82,40.86,1974963.0,37.6187,37.637,37.4535,37.4902,1974963.0
2022-04-01 12:00:00,40.86,40.88,40.66,40.76,2424636.0,37.4902,37.5086,37.3067,37.3985,2424636.0
2022-04-01 12:30:00,40.75,40.76,40.56,40.59,2321812.0,37.3893,37.3985,37.215,37.2425,2321812.0
2022-04-01 13:00:00,40.59,40.61,40.35,40.49,3320737.0,37.2425,37.2608,37.0223,37.1507,3320737.0
2022-04-01 13:30:00,40.48,40.57,40.46,40.55,3060322.0,37.1415,37.2241,37.1232,37.2058,3060322.0
2022-04-01 14:00:00,40.54,40.9,40.53,40.89,3228288.0,37.1966,37.5269,37.1874,37.5177,3228288.0
2022-04-01 14:30:00,40.9,40.97,40.84,40.86,2725146.0,37.5269,37.5911,37.4719,37.4902,2725146.0
2022-04-01 15:00:00,40.86,40.91,40.69,40.71,3582346.0,37.4902,37.5361,37.3342,37.3526,3582346.0
2022-04-01 15:30:00,40.71,40.94,40.59,40.9,11263178.0,37.3526,37.5636,37.2425,37.5269,11263178.0
2022-04-04 09:30:00,40.48,40.92,40.16,40.75,5498774.0,37.1415,37.5453,36.8479,37.3893,5498774.0
2022-04-04 10:00:00,40.76,41.14,40.63,41.0,4490604.0,37.3985,37.7471,37.2792,37.6187,4490604.0
2022-04-04 10:30:00,41.0,41.1,40.6,40.61,3823695.0,37.6187,37.7104,37.2517,37.2608,3823695.0
2022-04-04 11:00:00,40.61,40.73,40.53,40.69,2123909.0,37.2608,37.3709,37.1874,37.3342,2123909.0
2022-04-04 11:30:00,40.7,40.72,40.61,40.68,1942424.0,37.3434,37.3618,37.2608,37.3251,1942424.0
2022-04-04 12:00:00,40.68,40.73,40.54,40.57,2592131.0,37.3251,37.3709,37.1966,37.2241,2592131.0
2022-04-04 12:30:00,40.58,40.64,40.48,40.62,2651140.0,37.2333,37.2884,37.1415,37.27,2651140.0
2022-04-04 13:00:00,40.62,40.69,40.56,40.67,1687265.0,37.27,37.3342,37.215,37.3159,1687265.0
2022-04-04 13:30:00,40.68,40.75,40.65,40.73,1470964.0,37.3251,37.3893,37.2975,37.3709,1470964.0
2022-04-04 14:00:00,40.73,40.94,40.72,40.93,1949754.0,37.3709,37.5636,37.3618,37.5544,1949754.0
2022-04-04 14:30:00,40.93,40.98,40.87,40.93,2063087.0,37.5544,37.6003,37.4994,37.5544,2063087.0
2022-04-04 15:00:00,40.93,41.0,40.83,40.83,3120214.0,37.5544,37.6187,37.4627,37.4627,3120214.0
2022-04-04 15:30:00,40.84,40.84,40.7,40.82,7371386.0,37.4719,37.4719,37.3434,37.4535,7371386.0
2022-04-05 09:30:00,40.44,40.62,40.1,40.56,7931748.0,37.1048,37.27,36.7929,37.215,7931748.0
2022-04-05 10:00:00,40.56,40.76,40.31,40.39,4668525.0,37.215,37.3985,36.9856,37.059,4668525.0
2022-04-05 10:30:00,40.4,40.49,40.21,40.38,3819293.0,37.0681,37.1507,36.8938,37.0498,3819293.0
2022-04-05 11:00:00,40.39,40.41,40.24,40.39,2965775.0,37.059,37.0773,36.9213,37.059,2965775.0
2022-04-05 11:30:00,40.39,40.65,40.38,40.42,2281412.0,37.059,37.2975,37.0498,37.0865,2281412.0
2022-04-05 12:00:00,40.43,40.51,40.31,40.34,1628522.0,37.0957,37.1691,36.9856,37.0131,1628522.0
2022-04-05 12:30:00,40.34,40.47,40.34,40.46,1513200.0,37.0131,37.1324,37.0131,37.1232,1513200.0
2022-04-05 13:00:00,40.46,40.51,40.44,40.47,1432607.0,37.1232,37.1691,37.1048,37.1324,1432607.0
2022-04-05 13:30:00,40.48,40.49,40.39,40.48,1471718.0,37.1415,37.1507,37.059,37.1415,1471718.0
2022-04-05 14:00:00,40.48,40.49,40.35,40.42,1723549.0,37.1415,37.1507,37.0223,37.0865,1723549.0
2022-04-05 14:30:00,40.43,40.47,40.35,40.38,1371930.0,37.0957,37.1324,37.0223,37.0498,1371930.0
2022-04-05 15:00:00,40.38,40.41,40.17,40.17,3658135.0,37.0498,37.0773,36.8571,36.8571,3658135.0
2022-04-05 15:30:00,40.18,40.18,40.04,40.14,8209744.0,36.8663,36.8663,36.7378,36.8296,8209744.0
2022-04-06 09:30:00,39.74,39.96,39.42,39.47,7252432.0,36.4626,36.6644,36.169,36.2148,7252432.0
2022-04-06 10:00:00,39.47,39.64,39.35,39.5,4695146.0,36.2148,36.3708,36.1047,36.2424,4695146.0
2022-04-06 10:30:00,39.5,39.68,39.44,39.58,2618863.0,36.2424,36.4075,36.1873,36.3158,2618863.0
2022-04-06 11:00:00,39.59,39.79,39.48,39.67,3256689.0,36.3249,36.5085,36.224,36.3984,3256689.0
2022-04-06 11:30:00,39.68,39.79,39.61,39.69,2265250.0,36.4075,36.5085,36.3433,36.4167,2265250.0
2022-04-06 12:00:00,39.69,39.71,39.56,39.64,1331396.0,36.4167,36.4351,36.2974,36.3708,1331396.0
2022-04-06 12:30:00,39.64,39.9,39.62,39.87,2546722.0,36.3708,36.6094,36.3525,36.5819,2546722.0
2022-04-06 13:00:00,39.87,39.89,39.74,39.76,1970981.0,36.5819,36.6002,36.4626,36.4809,1970981.0
2022-04-06 13:30:00,39.75,39.81,39.65,39.66,1607788.0,36.4718,36.5268,36.38,36.3892,1607788.0
2022-04-06 14:00:00,39.67,39.9,39.51,39.6,3080228.0,36.3984,36.6094,36.2515,36.3341,3080228.0
2022-04-06 14:30:00,39.6,39.94,39.55,39.91,2930116.0,36.3341,36.6461,36.2882,36.6186,2930116.0
2022-04-06 15:00:00,39.91,40.01,39.69,39.72,3895557.0,36.6186,36.7103,36.4167,36.4442,3895557.0
2022-04-06 15:30:00,39.71,39.9,39.63,39.73,6629877.0,36.4351,36.6094,36.3616,36.4534,6629877.0
2022-04-07 09:30:00,39.89,39.98,39.37,39.43,5962318.0,36.6002,36.6828,36.1231,36.1781,5962318.0
2022-04-07 10:00:00,39.43,39.44,39.09,39.09,3517415.0,36.1781,36.1873,35.8662,35.8662,3517415.0
2022-04-07 10:30:00,39.09,39.4,38.95,38.97,4485905.0,35.8662,36.1506,35.7377,35.7561,4485905.0
2022-04-07 11:00:00,38.98,39.12,38.92,39.09,3900688.0,35.7653,35.8937,35.7102,35.8662,3900688.0
2022-04-07 11:30:00,39.09,39.18,38.94,39.11,2557282.0,35.8662,35.9488,35.7286,35.8845,2557282.0
2022-04-07 12:00:00,39.11,39.13,38.97,39.05,2044767.0,35.8845,35.9029,35.7561,35.8295,2044767.0
2022-04-07 12:30:00,39.05,39.08,38.84,38.95,2937286.0,35.8295,35.857,35.6368,35.7377,2937286.0
2022-04-07 13:00:00,38.95,39.23,38.93,39.19,2777983.0,35.7377,35.9946,35.7194,35.9579,2777983.0
2022-04-07 13:30:00,39.19,39.31,39.06,39.28,2479502.0,35.9579,36.068,35.8387,36.0405,2479502.0
2022-04-07 14:00:00,39.27,39.34,39.19,39.22,2248506.0,36.0313,36.0956,35.9579,35.9855,2248506.0
2022-04-07 14:30:00,39.21,39.52,39.2,39.49,2117931.0,35.9763,36.2607,35.9671,36.2332,2117931.0
2022-04-07 15:00:00,39.48,39.63,39.43,39.51,3506228.0,36.224,36.3616,36.1781,36.2515,3506228.0
2022-04-07 15:30:00,39.52,39.63,39.35,39.39,7380122.0,36.2607,36.3616,36.1047,36.1414,7380122.0
2022-04-08 09:30:00,39.49,39.75,39.31,39.67,5162354.0,36.2332,36.4718,36.068,36.3984,5162354.0
2022-04-08 10:00:00,39.66,39.88,39.63,39.82,3387638.0,36.3892,36.591,36.3616,36.536,3387638.0
2022-04-08 10:30:00,39.81,39.96,39.65,39.95,2606692.0,36.5268,36.6644,36.38,36.6553,2606692.0
2022-04-08 11:00:00,39.95,40.1,39.87,40.02,3506449.0,36.6553,36.7929,36.5819,36.7195,3506449.0
2022-04-08 11:30:00,40.02,40.08,39.87,39.91,2792092.0,36.7195,36.7745,36.5819,36.6186,2792092.0
2022-04-08 12:00:00,39.91,40.03,39.87,39.98,3063660.0,36.6186,36.7287,36.5819,36.6828,3063660.0
2022-04-08 12:30:00,39.99,40.0,39.88,39.99,1275219.0,36.692,36.7011,36.591,36.692,1275219.0
2022-04-08 13:00:00,39.98,39.99,39.84,39.88,1369530.0,36.6828,36.692,36.5543,36.591,1369530.0
2022-04-08 13:30:00,39.88,39.89,39.77,39.8,1134739.0,36.591,36.6002,36.4901,36.5176,1134739.0
2022-04-08 14:00:00,39.8,39.82,39.67,39.7,1607988.0,36.5176,36.536,36.3984,36.4259,1607988.0
2022-04-08 14:30:00,39.7,39.82,39.66,39.78,1322348.0,36.4259,36.536,36.3892,36.4993,1322348.0
2022-04-08 15:00:00,39.77,39.81,39.68,39.79,2281730.0,36.4901,36.5268,36.4075,36.5085,2281730.0
2022-04-08 15:30:00,39.79,39.8,39.59,39.69,5129087.0,36.5085,36.5176,36.3249,36.4167,5129087.0
2022-04-11 09:30:00,39.48,40.25,39.39,40.22,5001721.0,36.224,36.9305,36.1414,36.903,5001721.0
2022-04-11 10:00:00,40.21,40.4,40.08,40.22,3913389.0,36.8938,37.0681,36.7745,36.903,3913389.0
2022-04-11 10:30:00,40.21,40.23,40.02,40.04,1830233.0,36.8938,36.9122,36.7195,36.7378,1830233.0
2022-04-11 11:00:00,40.04,40.05,39.79,39.85,2301352.0,36.7378,36.747,36.5085,36.5635,2301352.0
2022-04-11 11:30:00,39.86,40.0,39.84,39.95,1392387.0,36.5727,36.7011,36.5543,36.6553,1392387.0
2022-04-11 12:00:00,39.96,39.99,39.89,39.89,926791.0,36.6644,36.692,36.6002,36.6002,926791.0
2022-04-11 12:30:00,39.89,39.9,39.62,39.71,1596990.0,36.6002,36.6094,36.3525,36.4351,1596990.0
2022-04-11 13:00:00,39.7,39.77,39.58,39.66,1494325.0,36.4259,36.4901,36.3158,36.3892,1494325.0
2022-04-11 13:30:00,39.65,39.78,39.65,39.76,1010633.0,36.38,36.4993,36.38,36.4809,1010633.0
2022-04-11 14:00:00,39.76,39.78,39.61,39.67,1050019.0,36.4809,36.4993,36.3433,36.3984,1050019.0
2022-04-11 14:30:00,39.67,39.82,39.63,39.79,1309394.0,36.3984,36.536,36.3616,36.5085,1309394.0
2022-04-11 15:00:00,39.79,39.86,39.68,39.71,2016931.0,36.5085,36.5727,36.4075,36.4351,2016931.0
2022-04-11 15:30:00,39.71,39.72,39.5,39.61,4319555.0,36.4351,36.4442,36.2424,36.3433,4319555.0
2022-04-12 09:30:00,39.5,40.08,39.37,39.91,5764949.0,36.2424,36.7745,36.1231,36.6186,5764949.0
2022-04-12 10:00:00,39.91,39.92,39.63,39.65,2562673.0,36.6186,36.6277,36.3616,36.38,2562673.0
2022-04-12 10:30:00,39.65,39.74,39.61,39.66,2225650.0,36.38,36.4626,36.3433,36.3892,2225650.0
2022-04-12 11:00:00,39.66,39.75,39.56,39.66,1493779.0,36.3892,36.4718,36.2974,36.3892,1493779.0
2022-04-12 11:30:00,39.67,39.78,39.59,39.61,1000138.0,36.3984,36.4993,36.3249,36.3433,1000138.0
2022-04-12 12:00:00,39.61,39.61,39.47,39.5,1602343.0,36.3433,36.3433,36.2148,36.2424,1602343.0
2022-04-12 12:30:00,39.49,39.54,39.42,39.52,1472551.0,36.2332,36.2791,36.169,36.2607,1472551.0
2022-04-12 13:00:00,39.52,39.58,39.45,39.47,1644864.0,36.2607,36.3158,36.1965,36.2148,1644864.0
2022-04-12 13:30:00,39.46,39.48,39.12,39.25,2051568.0,36.2057,36.224,35.8937,36.013,2051568.0
2022-04-12 14:00:00,39.25,39.34,39.13,39.16,1746260.0,36.013,36.0956,35.9029,35.9304,1746260.0
2022-04-12 14:30:00,39.16,39.2,39.06,39.11,2149384.0,35.9304,35.9671,35.8387,35.8845,2149384.0
2022-04-12 15:00:00,39.1,39.12,38.85,38.93,3498561.0,35.8754,35.8937,35.646,35.7194,3498561.0
2022-04-12 15:30:00,38.93,39.23,38.9,39.15,7799699.0,35.7194,35.9946,35.6919,35.9212,7799699.0
2022-04-13 09:30:00,38.5,39.01,38.36,38.75,6415685.0,35.3248,35.7928,35.1964,35.5542,6415685.0
2022-04-13 10:00:00,38.75,38.84,38.53,38.57,2604896.0,35.5542,35.6368,35.3524,35.3891,2604896.0
2022-04-13 10:30:00,38.57,38.69,38.5,38.53,2350502.0,35.3891,35.4992,35.3248,35.3524,2350502.0
2022-04-13 11:00:00,38.54,38.77,38.49,38.74,3494767.0,35.3615,35.5726,35.3157,35.545,3494767.0
2022-04-13 11:30:00,38.75,38.81,38.65,38.71,2882693.0,35.5542,35.6093,35.4625,35.5175,2882693.0
2022-04-13 12:00:00,38.7,38.87,38.69,38.75,2258668.0,35.5083,35.6643,35.4992,35.5542,2258668.0
2022-04-13 12:30:00,38.75,38.93,38.72,38.81,1549539.0,35.5542,35.7194,35.5267,35.6093,1549539.0
2022-04-13 13:00:00,38.82,38.87,38.78,38.79,1312841.0,35.6185,35.6643,35.5817,35.5909,1312841.0
2022-04-13 13:30:00,38.79,38.86,38.71,38.84,1161140.0,35.5909,35.6552,35.5175,35.6368,1161140.0
2022-04-13 14:00:00,38.84,38.93,38.8,38.84,1850815.0,35.6368,35.7194,35.6001,35.6368,1850815.0
2022-04-13 14:30:00,38.84,38.9,38.8,38.8,1170144.0,35.6368,35.6919,35.6001,35.6001,1170144.0
2022-04-13 15:00:00,38.81,38.88,38.77,38.84,2083433.0,35.6093,35.6735,35.5726,35.6368,2083433.0
2022-04-13 15:30:00,38.84,38.93,38.79,38.85,6328237.0,35.6368,35.7194,35.5909,35.646,6328237.0
2022-04-14 09:30:00,38.49,38.97,38.34,38.5,7492304.0,35.3157,35.7561,35.178,35.3248,7492304.0
2022-04-14 10:00:00,38.49,38.58,38.24,38.48,5748461.0,35.3157,35.3982,35.0863,35.3065,5748461.0
2022-04-14 10:30:00,38.49,38.66,38.22,38.29,4106515.0,35.3157,35.4716,35.0679,35.1322,4106515.0
2022-04-14 11:00:00,38.28,38.53,38.23,38.44,2731803.0,35.123,35.3524,35.0771,35.2698,2731803.0
2022-04-14 11:30:00,38.44,38.47,38.22,38.23,2124570.0,35.2698,35.2973,35.0679,35.0771,2124570.0
2022-04-14 12:00:00,38.22,38.25,37.9,37.91,3640394.0,35.0679,35.0955,34.7743,34.7835,3640394.0
2022-04-14 12:30:00,37.91,37.91,37.53,37.63,5516332.0,34.7835,34.7835,34.4348,34.5266,5516332.0
2022-04-14 13:00:00,37.63,37.67,37.51,37.55,3836133.0,34.5266,34.5633,34.4165,34.4532,3836133.0
2022-04-14 13:30:00,37.55,37.58,37.42,37.55,4025141.0,34.4532,34.4807,34.3339,34.4532,4025141.0
2022-04-14 14:00:00,37.55,37.81,37.55,37.8,3876626.0,34.4532,34.6917,34.4532,34.6826,3876626.0
2022-04-14 14:30:00,37.81,37.89,37.69,37.73,3191478.0,34.6917,34.7651,34.5816,34.6183,3191478.0
2022-04-14 15:00:00,37.73,37.88,37.69,37.83,4678726.0,34.6183,34.756,34.5816,34.7101,4678726.0
2022-04-14 15:30:00,37.83,37.85,37.51,37.53,12137210.0,34.7101,34.7284,34.4165,34.4348,12137210.0
2022-04-18 09:30:00,37.42,38.74,37.22,38.38,13373653.0,34.3339,35.545,34.1504,35.2147,13373653.0
2022-04-18 10:00:00,38.37,38.7,38.14,38.38,5428805.0,35.2056,35.5083,34.9945,35.2147,5428805.0
2022-04-18 10:30:00,38.39,38.75,38.36,38.73,3658143.0,35.2239,35.5542,35.1964,35.5359,3658143.0
2022-04-18 11:00:00,38.73,38.89,38.65,38.75,4497167.0,35.5359,35.6827,35.4625,35.5542,4497167.0
2022-04-18 11:30:00,38.75,39.01,38.65,38.99,4283477.0,35.5542,35.7928,35.4625,35.7744,4283477.0
2022-04-18 12:00:00,38.99,39.05,38.8,38.86,3455239.0,35.7744,35.8295,35.6001,35.6552,3455239.0
2022-04-18 12:30:00,38.85,39.17,38.79,39.11,3085073.0,35.646,35.9396,35.5909,35.8845,3085073.0
2022-04-18 13:00:00,39.12,39.28,39.01,39.01,4343294.0,35.8937,36.0405,35.7928,35.7928,4343294.0
2022-04-18 13:30:00,39.02,39.31,39.01,39.07,3838042.0,35.802,36.068,35.7928,35.8478,3838042.0
2022-04-18 14:00:00,39.07,39.19,39.01,39.02,2360384.0,35.8478,35.9579,35.7928,35.802,2360384.0
2022-04-18 14:30:00,39.02,39.14,38.97,38.98,2446909.0,35.802,35.9121,35.7561,35.7653,2446909.0
2022-04-18 15:00:00,38.97,39.1,38.89,38.93,3403595.0,35.7561,35.8754,35.6827,35.7194,3403595.0
2022-04-18 15:30:00,38.92,38.94,38.73,38.87,8872027.0,35.7102,35.7286,35.5359,35.6643,8872027.0
2022-04-19 09:30:00,39.21,39.76,39.11,39.66,8605137.0,35.9763,36.4809,35.8845,36.3892,8605137.0
2022-04-19 10:00:00,39.66,39.72,39.39,39.64,4621433.0,36.3892,36.4442,36.1414,36.3708,4621433.0
2022-04-19 10:30:00,39.64,39.88,39.58,39.67,3398079.0,36.3708,36.591,36.3158,36.3984,3398079.0
2022-04-19 11:00:00,39.67,39.71,39.54,39.69,3045836.0,36.3984,36.4351,36.2791,36.4167,3045836.0
2022-04-19 11:30:00,39.68,39.74,39.53,39.53,2295801.0,36.4075,36.4626,36.2699,36.2699,2295801.0
2022-04-19 12:00:00,39.53,39.57,39.41,39.52,1852292.0,36.2699,36.3066,36.1598,36.2607,1852292.0
2022-04-19 12:30:00,39.51,39.55,39.44,39.48,1319018.0,36.2515,36.2882,36.1873,36.224,1319018.0
2022-04-19 13:00:00,39.47,39.61,39.45,39.48,1579743.0,36.2148,36.3433,36.1965,36.224,1579743.0
2022-04-19 13:30:00,39.47,39.59,39.47,39.54,1435254.0,36.2148,36.3249,36.2148,36.2791,1435254.0
2022-04-19 14:00:00,39.54,39.56,39.4,39.54,1530949.0,36.2791,36.2974,36.1506,36.2791,1530949.0
2022-04-19 14:30:00,39.54,39.6,39.5,39.59,1665942.0,36.2791,36.3341,36.2424,36.3249,1665942.0
2022-04-19 15:00:00,39.59,39.78,39.58,39.7,3722401.0,36.3249,36.4993,36.3158,36.4259,3722401.0
2022-04-19 15:30:00,39.71,39.73,39.53,39.58,6274281.0,36.4351,36.4534,36.2699,36.3158,6274281.0
2022-04-20 09:30:00,40.15,40.37,39.89,40.16,8186208.0,36.8388,37.0406,36.6002,36.8479,8186208.0
2022-04-20 10:00:00,40.17,40.19,39.82,39.98,3143022.0,36.8571,36.8755,36.536,36.6828,3143022.0
2022-04-20 10:30:00,39.98,40.27,39.91,40.21,2777648.0,36.6828,36.9489,36.6186,36.8938,2777648.0
2022-04-20 11:00:00,40.2,40.24,39.98,40.11,1833477.0,36.8846,36.9213,36.6828,36.8021,1833477.0
2022-04-20 11:30:00,40.12,40.27,40.04,40.16,2212612.0,36.8112,36.9489,36.7378,36.8479,2212612.0
2022-04-20 12:00:00,40.17,40.2,39.98,40.0,1393275.0,36.8571,36.8846,36.6828,36.7011,1393275.0
2022-04-20 12:30:00,39.99,40.14,39.98,40.05,1481369.0,36.692,36.8296,36.6828,36.747,1481369.0
2022-04-20 13:00:00,40.05,40.08,39.84,39.86,1901197.0,36.747,36.7745,36.5543,36.5727,1901197.0
2022-04-20 13:30:00,39.85,40.01,39.83,39.96,2270626.0,36.5635,36.7103,36.5452,36.6644,2270626.0
2022-04-20 14:00:00,39.95,39.98,39.77,39.77,1288021.0,36.6553,36.6828,36.4901,36.4901,1288021.0
2022-04-20 14:30:00,39.77,39.81,39.64,39.72,1624272.0,36.4901,36.5268,36.3708,36.4442,1624272.0
2022-04-20 15:00:00,39.71,39.9,39.7,39.84,1846198.0,36.4351,36.6094,36.4259,36.5543,1846198.0
2022-04-20 15:30:00,39.84,39.85,39.61,39.66,5281303.0,36.5543,36.5635,36.3433,36.3892,5281303.0
2022-04-21 09:30:00,40.0,40.21,39.75,39.97,4475700.0,36.7011,36.8938,36.4718,36.6736,4475700.0
2022-04-21 10:00:00,39.97,40.08,39.88,40.02,2438910.0,36.6736,36.7745,36.591,36.7195,2438910.0
2022-04-21 10:30:00,40.01,40.04,39.87,39.93,2321847.0,36.7103,36.7378,36.5819,36.6369,2321847.0
2022-04-21 11:00:00,39.93,39.97,39.73,39.8,1731210.0,36.6369,36.6736,36.4534,36.5176,1731210.0
2022-04-21 11:30:00,39.81,39.84,39.6,39.61,1783222.0,36.5268,36.5543,36.3341,36.3433,1783222.0
2022-04-21 12:00:00,39.61,39.62,39.46,39.47,1758419.0,36.3433,36.3525,36.2057,36.2148,1758419.0
2022-04-21 12:30:00,39.47,39.51,39.4,39.46,1604796.0,36.2148,36.2515,36.1506,36.2057,1604796.0
2022-04-21 13:00:00,39.46,39.51,39.36,39.47,1447212.0,36.2057,36.2515,36.1139,36.2148,1447212.0
2022-04-21 13:30:00,39.48,39.55,39.36,39.38,1615335.0,36.224,36.2882,36.1139,36.1323,1615335.0
2022-04-21 14:00:00,39.37,39.39,39.19,39.19,1875477.0,36.1231,36.1414,35.9579,35.9579,1875477.0
2022-04-21 14:30:00,39.19,39.26,38.87,38.88,3108966.0,35.9579,36.0222,35.6643,35.6735,3108966.0
2022-04-21 15:00:00,38.87,38.9,38.64,38.8,5856963.0,35.6643,35.6919,35.4533,35.6001,5856963.0
2022-04-21 15:30:00,38.8,39.0,38.62,38.89,7847740.0,35.6001,35.7836,35.4349,35.6827,7847740.0
2022-04-22 09:30:00,38.81,38.85,38.35,38.47,4580458.0,35.6093,35.646,35.1872,35.2973,4580458.0
2022-04-22 10:00:00,38.47,38.73,38.42,38.64,2194196.0,35.2973,35.5359,35.2514,35.4533,2194196.0
2022-04-22 10:30:00,38.64,38.68,38.38,38.4,2532251.0,35.4533,35.49,35.2147,35.2331,2532251.0
2022-04-22 11:00:00,38.39,38.42,38.23,38.26,2989506.0,35.2239,35.2514,35.0771,35.1046,2989506.0
2022-04-22 11:30:00,38.26,38.27,37.92,37.98,3251193.0,35.1046,35.1138,34.7927,34.8477,3251193.0
2022-04-22 12:00:00,37.97,37.99,37.82,37.95,2482121.0,34.8386,34.8569,34.7009,34.8202,2482121.0
2022-04-22 12:30:00,37.94,38.04,37.93,37.98,1148976.0,34.811,34.9028,34.8019,34.8477,1148976.0
2022-04-22 13:00:00,37.98,38.0,37.9,37.97,1055598.0,34.8477,34.8661,34.7743,34.8386,1055598.0
2022-04-22 13:30:00,37.97,37.99,37.8,37.83,1302029.0,34.8386,34.8569,34.6826,34.7101,1302029.0
2022-04-22 14:00:00,37.83,37.93,37.77,37.81,1536635.0,34.7101,34.8019,34.655,34.6917,1536635.0
2022-04-22 14:30:00,37.8,37.84,37.59,37.65,2615783.0,34.6826,34.7193,34.4899,34.5449,2615783.0
2022-04-22 15:00:00,37.66,37.8,37.56,37.73,3047812.0,34.5541,34.6826,34.4624,34.6183,3047812.0
2022-04-22 15:30:00,37.73,37.91,37.5,37.55,8275898.0,34.6183,34.7835,34.4073,34.4532,8275898.0
2022-04-25 09:30:00,36.89,36.92,36.23,36.43,8818148.0,33.8476,33.8751,33.2421,33.4256,8818148.0
2022-04-25 10:00:00,36.43,36.66,36.34,36.54,4516953.0,33.4256,33.6366,33.343,33.5265,4516953.0
2022-04-25 10:30:00,36.53,36.57,35.93,35.94,5225819.0,33.5173,33.554,32.9668,32.976,5225819.0
2022-04-25 11:00:00,35.94,36.28,35.93,36.21,5774182.0,32.976,33.2879,32.9668,33.2237,5774182.0
2022-04-25 11:30:00,36.22,36.46,36.2,36.38,3779646.0,33.2329,33.4531,33.2145,33.3797,3779646.0
2022-04-25 12:00:00,36.37,36.77,36.28,36.61,3746766.0,33.3705,33.7375,33.2879,33.5907,3746766.0
2022-04-25 12:30:00,36.61,36.77,36.57,36.68,2363269.0,33.5907,33.7375,33.554,33.6549,2363269.0
2022-04-25 13:00:00,36.67,36.92,36.54,36.81,3056349.0,33.6458,33.8751,33.5265,33.7742,3056349.0
2022-04-25 13:30:00,36.81,36.88,36.59,36.65,2057690.0,33.7742,33.8384,33.5724,33.6274,2057690.0
2022-04-25 14:00:00,36.66,37.0,36.6,36.98,2128328.0,33.6366,33.9485,33.5815,33.9302,2128328.0
2022-04-25 14:30:00,36.98,37.17,36.93,37.07,2620103.0,33.9302,34.1045,33.8843,34.0128,2620103.0
2022-04-25 15:00:00,37.07,37.24,36.94,37.2,3179524.0,34.0128,34.1688,33.8935,34.1321,3179524.0
2022-04-25 15:30:00,37.2,37.4,37.16,37.29,7158273.0,34.1321,34.3156,34.0954,34.2146,7158273.0
2022-04-26 09:30:00,36.88,37.47,36.75,37.44,5242658.0,33.8384,34.3798,33.7192,34.3523,5242658.0
2022-04-26 10:00:00,37.44,37.54,37.18,37.3,3447038.0,34.3523,34.444,34.1137,34.2238,3447038.0
2022-04-26 10:30:00,37.3,37.32,36.9,37.0,2945581.0,34.2238,34.2422,33.8568,33.9485,2945581.0
2022-04-26 11:00:00,36.99,36.99,36.68,36.77,2776492.0,33.9394,33.9394,33.6549,33.7375,2776492.0
2022-04-26 11:30:00,36.76,36.84,36.65,36.67,2026805.0,33.7283,33.8017,33.6274,33.6458,2026805.0
2022-04-26 12:00:00,36.67,36.96,36.65,36.94,1274938.0,33.6458,33.9118,33.6274,33.8935,1274938.0
2022-04-26 12:30:00,36.94,36.96,36.81,36.95,1559848.0,33.8935,33.9118,33.7742,33.9027,1559848.0
2022-04-26 13:00:00,36.95,36.95,36.67,36.69,1496498.0,33.9027,33.9027,33.6458,33.6641,1496498.0
2022-04-26 13:30:00,36.68,36.7,36.52,36.61,2955023.0,33.6549,33.6733,33.5081,33.5907,2955023.0
2022-04-26 14:00:00,36.61,36.81,36.56,36.8,1492480.0,33.5907,33.7742,33.5448,33.765,1492480.0
2022-04-26 14:30:00,36.8,36.83,36.64,36.8,1388199.0,33.765,33.7926,33.6182,33.765,1388199.0
2022-04-26 15:00:00,36.8,36.84,36.55,36.59,2062676.0,33.765,33.8017,33.5357,33.5724,2062676.0
2022-04-26 15:30:00,36.59,36.63,36.42,36.45,8301403.0,33.5724,33.6091,33.4164,33.4439,8301403.0
2022-04-27 09:30:00,36.27,36.91,36.19,36.66,4652816.0,33.2788,33.866,33.2054,33.6366,4652816.0
2022-04-27 10:00:00,36.66,36.83,36.38,36.38,2863759.0,33.6366,33.7926,33.3797,33.3797,2863759.0
2022-04-27 10:30:00,36.38,36.5,36.25,36.48,2872611.0,33.3797,33.4898,33.2604,33.4714,2872611.0
2022-04-27 11:00:00,36.48,36.64,36.35,36.51,1829147.0,33.4714,33.6182,33.3522,33.499,1829147.0
2022-04-27 11:30:00,36.51,36.68,36.49,36.57,1838858.0,33.499,33.6549,33.4806,33.554,1838858.0
2022-04-27 12:00:00,36.57,36.7,36.5,36.68,1306666.0,33.554,33.6733,33.4898,33.6549,1306666.0
2022-04-27 12:30:00,36.68,36.77,36.58,36.62,1292579.0,33.6549,33.7375,33.5632,33.5999,1292579.0
2022-04-27 13:00:00,36.62,36.66,36.4,36.54,1681499.0,33.5999,33.6366,33.398,33.5265,1681499.0
2022-04-27 13:30:00,36.53,36.59,36.44,36.58,1265961.0,33.5173,33.5724,33.4347,33.5632,1265961.0
2022-04-27 14:00:00,36.58,36.61,36.46,36.47,1324604.0,33.5632,33.5907,33.4531,33.4623,1324604.0
2022-04-27 14:30:00,36.46,36.59,36.32,36.35,1623108.0,33.4531,33.5724,33.3246,33.3522,1623108.0
2022-04-27 15:00:00,36.36,36.4,36.2,36.29,3060293.0,33.3613,33.398,33.2145,33.2971,3060293.0
2022-04-27 15:30:00,36.28,36.36,36.17,36.24,6851502.0,33.2879,33.3613,33.187,33.2512,6851502.0
2022-04-28 09:30:00,36.73,36.95,36.49,36.6,4029842.0,33.7008,33.9027,33.4806,33.5815,4029842.0
2022-04-28 10:00:00,36.59,36.6,36.28,36.32,2626161.0,33.5724,33.5815,33.2879,33.3246,2626161.0
2022-04-28 10:30:00,36.31,36.42,36.16,36.39,2828535.0,33.3155,33.4164,33.1778,33.3889,2828535.0
2022-04-28 11:00:00,36.39,36.51,36.38,36.44,1431163.0,33.3889,33.499,33.3797,33.4347,1431163.0
2022-04-28 11:30:00,36.44,36.51,36.23,36.36,1779820.0,33.4347,33.499,33.2421,33.3613,1779820.0
2022-04-28 12:00:00,36.36,36.54,36.32,36.54,1320678.0,33.3613,33.5265,33.3246,33.5265,1320678.0
2022-04-28 12:30:00,36.55,36.78,36.5,36.77,1565225.0,33.5357,33.7467,33.4898,33.7375,1565225.0
2022-04-28 13:00:00,36.78,36.88,36.72,36.77,1704453.0,33.7467,33.8384,33.6916,33.7375,1704453.0
2022-04-28 13:30:00,36.78,36.83,36.69,36.73,1994389.0,33.7467,33.7926,33.6641,33.7008,1994389.0
2022-04-28 14:00:00,36.73,36.75,36.64,36.7,1704351.0,33.7008,33.7192,33.6182,33.6733,1704351.0
2022-04-28 14:30:00,36.71,36.91,36.65,36.79,1864114.0,33.6825,33.866,33.6274,33.7559,1864114.0
2022-04-28 15:00:00,36.78,36.95,36.77,36.84,2178252.0,33.7467,33.9027,33.7375,33.8017,2178252.0
2022-04-28 15:30:00,36.84,36.86,36.66,36.81,5305025.0,33.8017,33.8201,33.6366,33.7742,5305025.0
2022-04-29 09:30:00,36.75,37.13,36.62,36.92,3700014.0,33.7192,34.0678,33.5999,33.8751,3700014.0
2022-04-29 10:00:00,36.93,37.01,36.49,36.51,1800633.0,33.8843,33.9577,33.4806,33.499,1800633.0
2022-04-29 10:30:00,36.51,36.63,36.42,36.62,1914016.0,33.499,33.6091,33.4164,33.5999,1914016.0
2022-04-29 11:00:00,36.61,36.7,36.54,36.61,2022645.0,33.5907,33.6733,33.5265,33.5907,2022645.0
2022-04-29 11:30:00,36.6,36.69,36.53,36.55,1064558.0,33.5815,33.6641,33.5173,33.5357,1064558.0
2022-04-29 12:00:00,36.54,36.56,36.35,36.38,1175979.0,33.5265,33.5448,33.3522,33.3797,1175979.0
2022-04-29 12:30:00,36.37,36.39,36.13,36.16,2088669.0,33.3705,33.3889,33.1503,33.1778,2088669.0
2022-04-29 13:00:00,36.16,36.33,36.14,36.31,1839543.0,33.1778,33.3338,33.1595,33.3155,1839543.0
2022-04-29 13:30:00,36.31,36.37,36.11,36.11,1374421.0,33.3155,33.3705,33.1319,33.1319,1374421.0
2022-04-29 14:00:00,36.12,36.13,35.89,35.9,2403870.0,33.1411,33.1503,32.9301,32.9393,2403870.0
2022-04-29 14:30:00,35.9,35.94,35.78,35.89,2519796.0,32.9393,32.976,32.8292,32.9301,2519796.0
2022-04-29 15:00:00,35.88,35.9,35.71,35.73,2561589.0,32.9209,32.9393,32.7649,32.7833,2561589.0
2022-04-29 15:30:00,35.73,35.89,35.54,35.66,10514288.0,32.7833,32.9301,32.609,32.7191,10514288.0
2022-05-02 09:30:00,36.03,36.18,35.41,35.9,5731884.0,33.0585,33.1962,32.4897,32.9393,5731884.0
2022-05-02 10:00:00,35.89,36.19,35.77,36.09,4020575.0,32.9301,33.2054,32.82,33.1136,4020575.0
2022-05-02 10:30:00,36.09,36.28,36.09,36.14,3916780.0,33.1136,33.2879,33.1136,33.1595,3916780.0
2022-05-02 11:00:00,36.14,36.15,35.93,35.94,2164679.0,33.1595,33.1687,32.9668,32.976,2164679.0
2022-05-02 11:30:00,35.95,36.09,35.9,36.08,1810363.0,32.9851,33.1136,32.9393,33.1044,1810363.0
2022-05-02 12:00:00,36.09,36.12,35.91,36.03,1620792.0,33.1136,33.1411,32.9484,33.0585,1620792.0
2022-05-02 12:30:00,36.03,36.05,35.71,35.74,1530894.0,33.0585,33.0769,32.7649,32.7925,1530894.0
2022-05-02 13:00:00,35.75,35.87,35.67,35.7,1632555.0,32.8016,32.9117,32.7282,32.7558,1632555.0
2022-05-02 13:30:00,35.7,35.75,35.54,35.62,1580533.0,32.7558,32.8016,32.609,32.6824,1580533.0
2022-05-02 14:00:00,35.62,35.72,35.47,35.52,2089932.0,32.6824,32.7741,32.5447,32.5906,2089932.0
2022-05-02 14:30:00,35.52,35.64,35.4,35.58,2400137.0,32.5906,32.7007,32.4805,32.6457,2400137.0
2022-05-02 15:00:00,35.57,36.14,35.57,36.04,4523440.0,32.6365,33.1595,32.6365,33.0677,4523440.0
2022-05-02 15:30:00,36.04,36.19,35.94,36.13,7502070.0,33.0677,33.2054,32.976,33.1503,7502070.0
2022-05-03 09:30:00,36.34,36.73,36.33,36.61,5157872.0,33.343,33.7008,33.3338,33.5907,5157872.0
2022-05-03 10:00:00,36.62,36.74,36.39,36.61,2330010.0,33.5999,33.71,33.3889,33.5907,2330010.0
2022-05-03 10:30:00,36.61,36.83,36.58,36.79,2154578.0,33.5907,33.7926,33.5632,33.7559,2154578.0
2022-05-03 11:00:00,36.79,37.24,36.74,37.18,3650303.0,33.7559,34.1688,33.71,34.1137,3650303.0
2022-05-03 11:30:00,37.19,37.4,37.16,37.4,3154173.0,34.1229,34.3156,34.0954,34.3156,3154173.0
2022-05-03 12:00:00,37.39,37.54,37.25,37.41,4408161.0,34.3064,34.444,34.1779,34.3247,4408161.0
2022-05-03 12:30:00,37.4,37.5,37.32,37.4,1667878.0,34.3156,34.4073,34.2422,34.3156,1667878.0
2022-05-03 13:00:00,37.4,37.63,37.37,37.5,3141948.0,34.3156,34.5266,34.288,34.4073,3141948.0
2022-05-03 13:30:00,37.5,37.63,37.42,37.45,1948739.0,34.4073,34.5266,34.3339,34.3614,1948739.0
2022-05-03 14:00:00,37.44,37.45,37.13,37.14,2551834.0,34.3523,34.3614,34.0678,34.077,2551834.0
2022-05-03 14:30:00,37.14,37.34,37.04,37.32,2331008.0,34.077,34.2605,33.9853,34.2422,2331008.0
2022-05-03 15:00:00,37.33,37.47,37.3,37.34,2502749.0,34.2513,34.3798,34.2238,34.2605,2502749.0
2022-05-03 15:30:00,37.34,37.39,37.05,37.13,7430433.0,34.2605,34.3064,33.9944,34.0678,7430433.0
2022-05-04 09:30:00,37.37,37.95,37.35,37.73,5484572.0,34.288,34.8202,34.2697,34.6183,5484572.0
2022-05-04 10:00:00,37.73,37.73,37.44,37.72,2484790.0,34.6183,34.6183,34.3523,34.6092,2484790.0
2022-05-04 10:30:00,37.72,37.72,37.56,37.65,1950811.0,34.6092,34.6092,34.4624,34.5449,1950811.0
2022-05-04 11:00:00,37.65,37.67,37.37,37.44,1612791.0,34.5449,34.5633,34.288,34.3523,1612791.0
2022-05-04 11:30:00,37.44,37.47,37.28,37.43,1765990.0,34.3523,34.3798,34.2055,34.3431,1765990.0
2022-05-04 12:00:00,37.42,37.53,37.35,37.45,1892650.0,34.3339,34.4348,34.2697,34.3614,1892650.0
2022-05-04 12:30:00,37.45,37.63,37.44,37.58,1738951.0,34.3614,34.5266,34.3523,34.4807,1738951.0
2022-05-04 13:00:00,37.58,37.62,37.45,37.5,1772788.0,34.4807,34.5174,34.3614,34.4073,1772788.0
2022-05-04 13:30:00,37.5,37.63,37.4,37.57,2043304.0,34.4073,34.5266,34.3156,34.4715,2043304.0
2022-05-04 14:00:00,37.56,37.82,37.46,37.76,4801603.0,34.4624,34.7009,34.3706,34.6459,4801603.0
2022-05-04 14:30:00,37.75,38.3,37.39,38.16,7691416.0,34.6367,35.1413,34.3064,35.0129,7691416.0
2022-05-04 15:00:00,38.16,38.65,38.14,38.62,4752512.0,35.0129,35.4625,34.9945,35.4349,4752512.0
2022-05-04 15:30:00,38.62,38.75,38.53,38.63,11079907.0,35.4349,35.5542,35.3524,35.4441,11079907.0
2022-05-05 09:30:00,38.05,38.21,37.75,37.83,4723958.0,34.912,35.0588,34.6367,34.7101,4723958.0
2022-05-05 10:00:00,37.83,37.85,37.53,37.62,3407381.0,34.7101,34.7284,34.4348,34.5174,3407381.0
2022-05-05 10:30:00,37.62,37.67,37.27,37.43,3592328.0,34.5174,34.5633,34.1963,34.3431,3592328.0
2022-05-05 11:00:00,37.42,37.48,37.1,37.2,2817548.0,34.3339,34.389,34.0403,34.1321,2817548.0
2022-05-05 11:30:00,37.2,37.33,37.01,37.04,2471138.0,34.1321,34.2513,33.9577,33.9853,2471138.0
2022-05-05 12:00:00,37.04,37.25,36.87,37.16,2618758.0,33.9853,34.1779,33.8293,34.0954,2618758.0
2022-05-05 12:30:00,37.15,37.34,37.06,37.32,1766087.0,34.0862,34.2605,34.0036,34.2422,1766087.0
2022-05-05 13:00:00,37.33,37.55,37.32,37.48,2103282.0,34.2513,34.4532,34.2422,34.389,2103282.0
2022-05-05 13:30:00,37.48,37.66,37.36,37.47,1958338.0,34.389,34.5541,34.2789,34.3798,1958338.0
2022-05-05 14:00:00,37.47,37.64,37.31,37.33,1760649.0,34.3798,34.5358,34.233,34.2513,1760649.0
2022-05-05 14:30:00,37.33,37.5,37.29,37.4,1564385.0,34.2513,34.4073,34.2146,34.3156,1564385.0
2022-05-05 15:00:00,37.4,37.42,37.11,37.15,3421336.0,34.3156,34.3339,34.0495,34.0862,3421336.0
2022-05-05 15:30:00,37.15,37.59,37.07,37.57,9025211.0,34.0862,34.4899,34.0128,34.4715,9025211.0
2022-05-06 09:30:00,37.37,37.54,36.67,36.82,4802180.0,34.288,34.444,33.6458,33.7834,4802180.0
2022-05-06 10:00:00,36.82,37.21,36.61,37.02,2860269.0,33.7834,34.1412,33.5907,33.9669,2860269.0
2022-05-06 10:30:00,37.02,37.23,36.77,37.18,2546163.0,33.9669,34.1596,33.7375,34.1137,2546163.0
2022-05-06 11:00:00,37.17,37.44,37.12,37.29,2542258.0,34.1045,34.3523,34.0587,34.2146,2542258.0
2022-05-06 11:30:00,37.3,37.32,36.94,36.97,1805363.0,34.2238,34.2422,33.8935,33.921,1805363.0
2022-05-06 12:00:00,36.96,37.3,36.95,37.16,1919016.0,33.9118,34.2238,33.9027,34.0954,1919016.0
2022-05-06 12:30:00,37.16,37.47,37.1,37.44,2623443.0,34.0954,34.3798,34.0403,34.3523,2623443.0
2022-05-06 13:00:00,37.44,37.51,37.17,37.33,2062921.0,34.3523,34.4165,34.1045,34.2513,2062921.0
2022-05-06 13:30:00,37.34,37.43,37.19,37.23,1784474.0,34.2605,34.3431,34.1229,34.1596,1784474.0
2022-05-06 14:00:00,37.23,37.3,37.0,37.05,2554440.0,34.1596,34.2238,33.9485,33.9944,2554440.0
2022-05-06 14:30:00,37.05,37.29,36.97,37.17,2395962.0,33.9944,34.2146,33.921,34.1045,2395962.0
2022-05-06 15:00:00,37.17,37.24,37.05,37.2,4217994.0,34.1045,34.1688,33.9944,34.1321,4217994.0
2022-05-06 15:30:00,37.2,37.62,37.2,37.48,8780156.0,34.1321,34.5174,34.1321,34.389,8780156.0
2022-05-09 09:30:00,36.87,37.02,36.64,36.98,4904318.0,33.8293,33.9669,33.6182,33.9302,4904318.0
2022-05-09 10:00:00,36.99,37.06,36.43,36.49,3718784.0,33.9394,34.0036,33.4256,33.4806,3718784.0
2022-05-09 10:30:00,36.48,36.5,36.25,36.34,3404346.0,33.4714,33.4898,33.2604,33.343,3404346.0
2022-05-09 11:00:00,36.34,36.42,36.11,36.13,2717087.0,33.343,33.4164,33.1319,33.1503,2717087.0
2022-05-09 11:30:00,36.13,36.43,36.06,36.42,2536974.0,33.1503,33.4256,33.0861,33.4164,2536974.0
2022-05-09 12:00:00,36.41,36.69,36.37,36.59,2609124.0,33.4072,33.6641,33.3705,33.5724,2609124.0
2022-05-09 12:30:00,36.59,36.67,36.33,36.34,1683292.0,33.5724,33.6458,33.3338,33.343,1683292.0
2022-05-09 13:00:00,36.34,36.51,36.27,36.49,1962937.0,33.343,33.499,33.2788,33.4806,1962937.0
2022-05-09 13:30:00,36.5,36.57,36.31,36.45,2551511.0,33.4898,33.554,33.3155,33.4439,2551511.0
2022-05-09 14:00:00,36.44,36.6,36.43,36.52,2224729.0,33.4347,33.5815,33.4256,33.5081,2224729.0
2022-05-09 14:30:00,36.52,36.67,36.38,36.64,2369393.0,33.5081,33.6458,33.3797,33.6182,2369393.0
2022-05-09 15:00:00,36.65,36.77,36.43,36.47,3864402.0,33.6274,33.7375,33.4256,33.4623,3864402.0
2022-05-09 15:30:00,36.47,36.47,36.11,36.36,8010359.0,33.4623,33.4623,33.1319,33.3613,8010359.0
2022-05-10 09:30:00,36.75,37.13,36.69,36.88,4402046.0,33.7192,34.0678,33.6641,33.8384,4402046.0
2022-05-10 10:00:00,36.88,36.89,36.28,36.31,3371056.0,33.8384,33.8476,33.2879,33.3155,3371056.0
2022-05-10 10:30:00,36.32,36.36,35.78,35.87,3866598.0,33.3246,33.3613,32.8292,32.9117,3866598.0
2022-05-10 11:00:00,35.86,35.94,35.6,35.75,3486959.0,32.9026,32.976,32.664,32.8016,3486959.0
2022-05-10 11:30:00,35.75,35.86,35.45,35.61,2887603.0,32.8016,32.9026,32.5264,32.6732,2887603.0
2022-05-10 12:00:00,35.62,35.84,35.5,35.54,2717344.0,32.6824,32.8842,32.5723,32.609,2717344.0
2022-05-10 12:30:00,35.53,35.58,35.18,35.37,3553637.0,32.5998,32.6457,32.2786,32.453,3553637.0
2022-05-10 13:00:00,35.37,35.57,35.3,35.48,3476059.0,32.453,32.6365,32.3888,32.5539,3476059.0
2022-05-10 13:30:00,35.48,35.99,35.45,35.97,3832065.0,32.5539,33.0218,32.5264,33.0035,3832065.0
2022-05-10 14:00:00,35.98,36.0,35.7,35.75,2375573.0,33.0127,33.031,32.7558,32.8016,2375573.0
2022-05-10 14:30:00,35.75,35.88,35.67,35.79,2740353.0,32.8016,32.9209,32.7282,32.8383,2740353.0
2022-05-10 15:00:00,35.8,35.96,35.58,35.6,3075987.0,32.8475,32.9943,32.6457,32.664,3075987.0
2022-05-10 15:30:00,35.59,35.8,35.52,35.74,7655265.0,32.6548,32.8475,32.5906,32.7925,7655265.0
2022-05-11 09:30:00,35.9,36.46,35.55,36.43,5313473.0,32.9393,33.4531,32.6181,33.4256,5313473.0
2022-05-11 10:00:00,36.44,36.69,36.25,36.62,3575015.0,33.4347,33.6641,33.2604,33.5999,3575015.0
2022-05-11 10:30:00,36.61,36.92,36.47,36.63,4269755.0,33.5907,33.8751,33.4623,33.6091,4269755.0
2022-05-11 11:00:00,36.63,36.65,36.35,36.45,3303897.0,33.6091,33.6274,33.3522,33.4439,3303897.0
2022-05-11 11:30:00,36.46,36.64,36.35,36.44,2112772.0,33.4531,33.6182,33.3522,33.4347,2112772.0
2022-05-11 12:00:00,36.44,36.5,36.22,36.24,2277998.0,33.4347,33.4898,33.2329,33.2512,2277998.0
2022-05-11 12:30:00,36.23,36.31,36.02,36.04,2860661.0,33.2421,33.3155,33.0494,33.0677,2860661.0
2022-05-11 13:00:00,36.03,36.06,35.88,35.89,2794079.0,33.0585,33.0861,32.9209,32.9301,2794079.0
2022-05-11 13:30:00,35.89,36.0,35.66,35.69,2762757.0,32.9301,33.031,32.7191,32.7466,2762757.0
2022-05-11 14:00:00,35.7,36.14,35.69,36.01,4192867.0,32.7558,33.1595,32.7466,33.0402,4192867.0
2022-05-11 14:30:00,36.03,36.2,35.94,35.95,3220713.0,33.0585,33.2145,32.976,32.9851,3220713.0
2022-05-11 15:00:00,35.95,35.98,35.8,35.89,3655361.0,32.9851,33.0127,32.8475,32.9301,3655361.0
2022-05-11 15:30:00,35.88,35.93,35.51,35.57,7173158.0,32.9209,32.9668,32.5814,32.6365,7173158.0
2022-05-12 09:30:00,35.01,35.21,34.42,34.7,6696047.0,32.1227,32.3062,31.5813,31.8382,6696047.0
2022-05-12 10:00:00,34.69,35.25,34.59,35.05,3833533.0,31.8291,32.3429,31.7373,32.1594,3833533.0
2022-05-12 10:30:00,35.06,35.19,34.88,35.15,3315422.0,32.1685,32.2878,32.0034,32.2511,3315422.0
2022-05-12 11:00:00,35.16,35.43,35.01,35.13,2793984.0,32.2603,32.508,32.1227,32.2328,2793984.0
2022-05-12 11:30:00,35.12,35.22,34.65,34.68,2884821.0,32.2236,32.3153,31.7924,31.8199,2884821.0
2022-05-12 12:00:00,34.68,34.82,34.55,34.8,4189287.0,31.8199,31.9483,31.7006,31.93,4189287.0
2022-05-12 12:30:00,34.8,35.05,34.8,34.86,1983499.0,31.93,32.1594,31.93,31.985,1983499.0
2022-05-12 13:00:00,34.86,34.89,34.65,34.7,1728025.0,31.985,32.0126,31.7924,31.8382,1728025.0
2022-05-12 13:30:00,34.69,34.72,34.46,34.53,2300992.0,31.8291,31.8566,31.618,31.6823,2300992.0
2022-05-12 14:00:00,34.53,34.61,34.34,34.5,2759214.0,31.6823,31.7557,31.5079,31.6547,2759214.0
2022-05-12 14:30:00,34.5,34.56,34.29,34.35,2840011.0,31.6547,31.7098,31.462,31.5171,2840011.0
2022-05-12 15:00:00,34.34,34.78,34.26,34.61,3735989.0,31.5079,31.9116,31.4345,31.7557,3735989.0
2022-05-12 15:30:00,34.61,35.09,34.59,35.07,9980483.0,31.7557,32.1961,31.7373,32.1777,9980483.0
2022-05-13 09:30:00,35.53,35.71,35.46,35.56,3628050.0,32.5998,32.7649,32.5356,32.6273,3628050.0
2022-05-13 10:00:00,35.57,35.73,35.44,35.59,3784134.0,32.6365,32.7833,32.5172,32.6548,3784134.0
2022-05-13 10:30:00,35.59,35.65,35.21,35.37,3081593.0,32.6548,32.7099,32.3062,32.453,3081593.0
2022-05-13 11:00:00,35.36,35.46,35.23,35.42,2597039.0,32.4438,32.5356,32.3245,32.4989,2597039.0
2022-05-13 11:30:00,35.41,35.53,35.36,35.43,1944679.0,32.4897,32.5998,32.4438,32.508,1944679.0
2022-05-13 12:00:00,35.45,35.48,35.34,35.47,3173790.0,32.5264,32.5539,32.4255,32.5447,3173790.0
2022-05-13 12:30:00,35.47,35.5,35.29,35.37,1999565.0,32.5447,32.5723,32.3796,32.453,1999565.0
2022-05-13 13:00:00,35.37,35.41,35.2,35.26,2184987.0,32.453,32.4897,32.297,32.3521,2184987.0
2022-05-13 13:30:00,35.26,35.28,35.02,35.05,1708180.0,32.3521,32.3704,32.1318,32.1594,1708180.0
2022-05-13 14:00:00,35.05,35.06,34.8,34.84,4048326.0,32.1594,32.1685,31.93,31.9667,4048326.0
2022-05-13 14:30:00,34.84,35.0,34.75,34.99,3156965.0,31.9667,32.1135,31.8841,32.1043,3156965.0
2022-05-13 15:00:00,34.99,35.19,34.94,35.19,2851061.0,32.1043,32.2878,32.0584,32.2878,2851061.0
2022-05-13 15:30:00,35.19,35.23,34.98,35.16,7060424.0,32.2878,32.3245,32.0951,32.2603,7060424.0
2022-05-16 09:30:00,35.0,35.15,34.47,34.59,4457018.0,32.1135,32.2511,31.6272,31.7373,4457018.0
2022-05-16 10:00:00,34.61,34.82,34.47,34.76,2513793.0,31.7557,31.9483,31.6272,31.8933,2513793.0
2022-05-16 10:30:00,34.75,34.79,34.46,34.52,2702217.0,31.8841,31.9208,31.618,31.6731,2702217.0
2022-05-16 11:00:00,34.52,34.74,34.42,34.49,2718577.0,31.6731,31.8749,31.5813,31.6456,2718577.0
2022-05-16 11:30:00,34.5,34.92,34.41,34.89,2589409.0,31.6547,32.0401,31.5722,32.0126,2589409.0
2022-05-16 12:00:00,34.9,34.96,34.76,34.89,1359115.0,32.0217,32.0768,31.8933,32.0126,1359115.0
2022-05-16 12:30:00,34.88,34.93,34.78,34.79,1361678.0,32.0034,32.0493,31.9116,31.9208,1361678.0
2022-05-16 13:00:00,34.78,35.01,34.74,35.0,1351521.0,31.9116,32.1227,31.8749,32.1135,1351521.0
2022-05-16 13:30:00,35.0,35.08,34.91,34.95,1265183.0,32.1135,32.1869,32.0309,32.0676,1265183.0
2022-05-16 14:00:00,34.95,35.13,34.9,35.13,1352719.0,32.0676,32.2328,32.0217,32.2328,1352719.0
2022-05-16 14:30:00,35.13,35.17,34.96,35.08,1543349.0,32.2328,32.2695,32.0768,32.1869,1543349.0
2022-05-16 15:00:00,35.08,35.15,34.92,34.94,1822825.0,32.1869,32.2511,32.0401,32.0584,1822825.0
2022-05-16 15:30:00,34.94,34.97,34.71,34.82,6692172.0,32.0584,32.086,31.8474,31.9483,6692172.0
2022-05-17 09:30:00,35.62,35.95,35.58,35.88,5256684.0,32.6824,32.9851,32.6457,32.9209,5256684.0
2022-05-17 10:00:00,35.88,36.12,35.7,35.73,3341886.0,32.9209,33.1411,32.7558,32.7833,3341886.0
2022-05-17 10:30:00,35.73,35.77,35.43,35.57,3333015.0,32.7833,32.82,32.508,32.6365,3333015.0
2022-05-17 11:00:00,35.57,35.75,35.56,35.71,1826433.0,32.6365,32.8016,32.6273,32.7649,1826433.0
2022-05-17 11:30:00,35.7,35.8,35.65,35.73,1538473.0,32.7558,32.8475,32.7099,32.7833,1538473.0
2022-05-17 12:00:00,35.73,35.83,35.62,35.79,1176463.0,32.7833,32.875,32.6824,32.8383,1176463.0
2022-05-17 12:30:00,35.79,35.98,35.76,35.95,1258596.0,32.8383,33.0127,32.8108,32.9851,1258596.0
2022-05-17 13:00:00,35.95,35.97,35.83,35.83,1119711.0,32.9851,33.0035,32.875,32.875,1119711.0
2022-05-17 13:30:00,35.83,35.91,35.76,35.77,968220.0,32.875,32.9484,32.8108,32.82,968220.0
2022-05-17 14:00:00,35.77,35.99,35.64,35.76,3057508.0,32.82,33.0218,32.7007,32.8108,3057508.0
2022-05-17 14:30:00,35.77,36.1,35.69,36.05,2497463.0,32.82,33.1228,32.7466,33.0769,2497463.0
2022-05-17 15:00:00,36.05,36.22,36.04,36.16,2998305.0,33.0769,33.2329,33.0677,33.1778,2998305.0
2022-05-17 15:30:00,36.15,36.19,35.92,36.01,6173673.0,33.1687,33.2054,32.9576,33.0402,6173673.0
2022-05-18 09:30:00,35.62,35.69,35.37,35.48,3322499.0,32.6824,32.7466,32.453,32.5539,3322499.0
2022-05-18 10:00:00,35.48,35.64,35.37,35.37,2191740.0,32.5539,32.7007,32.453,32.453,2191740.0
2022-05-18 10:30:00,35.37,35.55,35.35,35.54,2058691.0,32.453,32.6181,32.4346,32.609,2058691.0
2022-05-18 11:00:00,35.54,35.54,35.05,35.05,2118868.0,32.609,32.609,32.1594,32.1594,2118868.0
2022-05-18 11:30:00,35.05,35.25,35.01,35.02,1851159.0,32.1594,32.3429,32.1227,32.1318,1851159.0
2022-05-18 12:00:00,35.02,35.14,34.93,35.04,2337319.0,32.1318,32.2419,32.0493,32.1502,2337319.0
2022-05-18 12:30:00,35.04,35.25,35.0,35.19,1185549.0,32.1502,32.3429,32.1135,32.2878,1185549.0
2022-05-18 13:00:00,35.19,35.19,34.93,35.02,1392869.0,32.2878,32.2878,32.0493,32.1318,1392869.0
2022-05-18 13:30:00,35.02,35.07,34.85,34.93,1512205.0,32.1318,32.1777,31.9759,32.0493,1512205.0
2022-05-18 14:00:00,34.93,35.02,34.84,35.02,1710359.0,32.0493,32.1318,31.9667,32.1318,1710359.0
2022-05-18 14:30:00,35.01,35.2,34.78,34.81,3516366.0,32.1227,32.297,31.9116,31.9392,3516366.0
2022-05-18 15:00:00,34.8,34.88,34.6,34.62,3472987.0,31.93,32.0034,31.7465,31.7648,3472987.0
2022-05-18 15:30:00,34.62,34.89,34.62,34.88,8017358.0,31.7648,32.0126,31.7648,32.0034,8017358.0
2022-05-19 09:30:00,34.29,34.84,34.25,34.4,4358779.0,31.462,31.9667,31.4253,31.563,4358779.0
2022-05-19 10:00:00,34.4,34.73,34.35,34.54,2925541.0,31.563,31.8658,31.5171,31.6914,2925541.0
2022-05-19 10:30:00,34.54,34.62,34.32,34.41,2595266.0,31.6914,31.7648,31.4896,31.5722,2595266.0
2022-05-19 11:00:00,34.41,34.5,34.25,34.4,2676644.0,31.5722,31.6547,31.4253,31.563,2676644.0
2022-05-19 11:30:00,34.41,34.75,34.38,34.55,2690718.0,31.5722,31.8841,31.5446,31.7006,2690718.0
2022-05-19 12:00:00,34.55,34.59,34.36,34.48,1791494.0,31.7006,31.7373,31.5263,31.6364,1791494.0
2022-05-19 12:30:00,34.48,34.52,34.3,34.38,1899348.0,31.6364,31.6731,31.4712,31.5446,1899348.0
2022-05-19 13:00:00,34.38,34.53,34.29,34.4,2461837.0,31.5446,31.6823,31.462,31.563,2461837.0
2022-05-19 13:30:00,34.4,34.59,34.26,34.54,2531164.0,31.563,31.7373,31.4345,31.6914,2531164.0
2022-05-19 14:00:00,34.54,34.57,34.39,34.54,1837373.0,31.6914,31.719,31.5538,31.6914,1837373.0
2022-05-19 14:30:00,34.54,34.65,34.42,34.61,2089607.0,31.6914,31.7924,31.5813,31.7557,2089607.0
2022-05-19 15:00:00,34.61,34.73,34.37,34.39,2742412.0,31.7557,31.8658,31.5354,31.5538,2742412.0
2022-05-19 15:30:00,34.39,34.54,34.32,34.44,7119888.0,31.5538,31.6914,31.4896,31.5997,7119888.0
2022-05-20 09:30:00,34.8,34.98,34.4,34.48,4308029.0,31.93,32.0951,31.563,31.6364,4308029.0
2022-05-20 10:00:00,34.47,34.51,34.27,34.38,2908263.0,31.6272,31.6639,31.4437,31.5446,2908263.0
2022-05-20 10:30:00,34.37,34.41,34.01,34.02,2595040.0,31.5354,31.5722,31.2051,31.2143,2595040.0
2022-05-20 11:00:00,34.02,34.04,33.77,33.87,3475409.0,31.2143,31.2327,30.9849,31.0767,3475409.0
2022-05-20 11:30:00,33.86,33.98,33.79,33.81,1878729.0,31.0675,31.1776,31.0033,31.0216,1878729.0
2022-05-20 12:00:00,33.8,33.82,33.52,33.56,3280282.0,31.0125,31.0308,30.7556,30.7923,3280282.0
2022-05-20 12:30:00,33.55,33.6,33.3,33.41,3356805.0,30.7831,30.829,30.5537,30.6546,3356805.0
2022-05-20 13:00:00,33.41,33.43,32.96,32.98,4578490.0,30.6546,30.673,30.2417,30.2601,4578490.0
2022-05-20 13:30:00,32.98,33.42,32.95,33.38,3251536.0,30.2601,30.6638,30.2326,30.6271,3251536.0
2022-05-20 14:00:00,33.38,33.44,33.16,33.23,2457908.0,30.6271,30.6821,30.4252,30.4895,2457908.0
2022-05-20 14:30:00,33.22,33.45,33.14,33.32,2699359.0,30.4803,30.6913,30.4069,30.572,2699359.0
2022-05-20 15:00:00,33.32,33.42,33.23,33.4,2791406.0,30.572,30.6638,30.4895,30.6454,2791406.0
2022-05-20 15:30:00,33.41,33.88,33.32,33.84,9574747.0,30.6546,31.0859,30.572,31.0492,9574747.0
2022-05-23 09:30:00,34.76,35.5,34.66,35.19,7873617.0,31.8933,32.5723,31.8015,32.2878,7873617.0
2022-05-23 10:00:00,35.19,35.86,34.98,35.86,5363461.0,32.2878,32.9026,32.0951,32.9026,5363461.0
2022-05-23 10:30:00,35.86,35.91,35.63,35.9,4671169.0,32.9026,32.9484,32.6915,32.9393,4671169.0
2022-05-23 11:00:00,35.9,36.14,35.87,36.03,3488638.0,32.9393,33.1595,32.9117,33.0585,3488638.0
2022-05-23 11:30:00,36.04,36.13,36.0,36.05,6548113.0,33.0677,33.1503,33.031,33.0769,6548113.0
2022-05-23 12:00:00,36.05,36.26,36.04,36.15,3711521.0,33.0769,33.2696,33.0677,33.1687,3711521.0
2022-05-23 12:30:00,36.15,36.22,35.9,35.97,4142529.0,33.1687,33.2329,32.9393,33.0035,4142529.0
2022-05-23 13:00:00,35.97,35.99,35.78,35.95,2759454.0,33.0035,33.0218,32.8292,32.9851,2759454.0
2022-05-23 13:30:00,35.95,36.19,35.92,36.19,2058901.0,32.9851,33.2054,32.9576,33.2054,2058901.0
2022-05-23 14:00:00,36.19,36.21,36.03,36.06,2005953.0,33.2054,33.2237,33.0585,33.0861,2005953.0
2022-05-23 14:30:00,36.05,36.15,35.98,36.01,2312331.0,33.0769,33.1687,33.0127,33.0402,2312331.0
2022-05-23 15:00:00,36.01,36.12,35.96,36.09,3070338.0,33.0402,33.1411,32.9943,33.1136,3070338.0
2022-05-23 15:30:00,36.09,36.11,35.74,35.88,8706005.0,33.1136,33.1319,32.7925,32.9209,8706005.0
2022-05-24 09:30:00,35.47,35.96,35.27,35.41,6445474.0,32.5447,32.9943,32.3612,32.4897,6445474.0
2022-05-24 10:00:00,35.42,35.53,35.0,35.25,3688094.0,32.4989,32.5998,32.1135,32.3429,3688094.0
2022-05-24 10:30:00,35.24,35.24,34.96,35.08,2575537.0,32.3337,32.3337,32.0768,32.1869,2575537.0
2022-05-24 11:00:00,35.07,35.22,35.01,35.19,2092811.0,32.1777,32.3153,32.1227,32.2878,2092811.0
2022-05-24 11:30:00,35.2,35.39,35.07,35.29,2124445.0,32.297,32.4713,32.1777,32.3796,2124445.0
2022-05-24 12:00:00,35.29,35.53,35.24,35.34,1833773.0,32.3796,32.5998,32.3337,32.4255,1833773.0
2022-05-24 12:30:00,35.34,35.41,35.11,35.23,1538748.0,32.4255,32.4897,32.2144,32.3245,1538748.0
2022-05-24 13:00:00,35.23,35.3,35.1,35.28,1563730.0,32.3245,32.3888,32.2052,32.3704,1563730.0
2022-05-24 13:30:00,35.27,35.49,35.16,35.47,1614905.0,32.3612,32.5631,32.2603,32.5447,1614905.0
2022-05-24 14:00:00,35.47,35.62,35.33,35.46,2167513.0,32.5447,32.6824,32.4163,32.5356,2167513.0
2022-05-24 14:30:00,35.45,35.62,35.3,35.38,2130982.0,32.5264,32.6824,32.3888,32.4622,2130982.0
2022-05-24 15:00:00,35.38,35.61,35.36,35.61,2642869.0,32.4622,32.6732,32.4438,32.6732,2642869.0
2022-05-24 15:30:00,35.6,35.77,35.53,35.67,6688997.0,32.664,32.82,32.5998,32.7282,6688997.0
2022-05-25 09:30:00,35.5,35.72,35.29,35.67,4442383.0,32.5723,32.7741,32.3796,32.7282,4442383.0
2022-05-25 10:00:00,35.67,35.8,35.5,35.75,2418462.0,32.7282,32.8475,32.5723,32.8016,2418462.0
2022-05-25 10:30:00,35.75,35.9,35.72,35.82,2278884.0,32.8016,32.9393,32.7741,32.8659,2278884.0
2022-05-25 11:00:00,35.83,35.83,35.7,35.73,1853258.0,32.875,32.875,32.7558,32.7833,1853258.0
2022-05-25 11:30:00,35.73,35.73,35.57,35.64,1657471.0,32.7833,32.7833,32.6365,32.7007,1657471.0
2022-05-25 12:00:00,35.64,35.7,35.42,35.46,1551220.0,32.7007,32.7558,32.4989,32.5356,1551220.0
2022-05-25 12:30:00,35.45,35.53,35.41,35.51,1085078.0,32.5264,32.5998,32.4897,32.5814,1085078.0
2022-05-25 13:00:00,35.51,35.6,35.42,35.59,1331998.0,32.5814,32.664,32.4989,32.6548,1331998.0
2022-05-25 13:30:00,35.59,35.65,35.52,35.58,1260740.0,32.6548,32.7099,32.5906,32.6457,1260740.0
2022-05-25 14:00:00,35.59,35.87,35.44,35.82,3521207.0,32.6548,32.9117,32.5172,32.8659,3521207.0
2022-05-25 14:30:00,35.83,36.09,35.78,36.07,3186343.0,32.875,33.1136,32.8292,33.0952,3186343.0
2022-05-25 15:00:00,36.07,36.27,36.05,36.16,3267906.0,33.0952,33.2788,33.0769,33.1778,3267906.0
2022-05-25 15:30:00,36.16,36.18,35.75,35.87,11589220.0,33.1778,33.1962,32.8016,32.9117,11589220.0
2022-05-26 09:30:00,36.53,36.63,36.34,36.49,8006621.0,33.5173,33.6091,33.343,33.4806,8006621.0
2022-05-26 10:00:00,36.49,36.79,36.46,36.67,3690327.0,33.4806,33.7559,33.4531,33.6458,3690327.0
2022-05-26 10:30:00,36.67,36.74,36.52,36.59,6633869.0,33.6458,33.71,33.5081,33.5724,6633869.0
2022-05-26 11:00:00,36.6,36.71,36.58,36.66,2496332.0,33.5815,33.6825,33.5632,33.6366,2496332.0
2022-05-26 11:30:00,36.66,36.67,36.42,36.54,2869229.0,33.6366,33.6458,33.4164,33.5265,2869229.0
2022-05-26 12:00:00,36.53,36.69,36.51,36.67,2622861.0,33.5173,33.6641,33.499,33.6458,2622861.0
2022-05-26 12:30:00,36.67,36.77,36.6,36.76,1749017.0,33.6458,33.7375,33.5815,33.7283,1749017.0
2022-05-26 13:00:00,36.77,36.78,36.63,36.66,2116493.0,33.7375,33.7467,33.6091,33.6366,2116493.0
2022-05-26 13:30:00,36.66,36.73,36.63,36.72,1454479.0,33.6366,33.7008,33.6091,33.6916,1454479.0
2022-05-26 14:00:00,36.73,36.75,36.65,36.66,3524713.0,33.7008,33.7192,33.6274,33.6366,3524713.0
2022-05-26 14:30:00,36.66,36.68,36.58,36.67,1698554.0,33.6366,33.6549,33.5632,33.6458,1698554.0
2022-05-26 15:00:00,36.66,36.7,36.56,36.66,2334766.0,33.6366,33.6733,33.5448,33.6366,2334766.0
2022-05-26 15:30:00,36.66,36.84,36.65,36.67,8912194.0,33.6366,33.8017,33.6274,33.6458,8912194.0
2022-05-27 09:30:00,36.89,37.05,36.65,36.93,6263027.0,33.8476,33.9944,33.6274,33.8843,6263027.0
2022-05-27 10:00:00,36.93,36.98,36.77,36.79,2361022.0,33.8843,33.9302,33.7375,33.7559,2361022.0
2022-05-27 10:30:00,36.79,36.81,36.62,36.64,2349236.0,33.7559,33.7742,33.5999,33.6182,2349236.0
2022-05-27 11:00:00,36.64,36.71,36.58,36.68,1802692.0,33.6182,33.6825,33.5632,33.6549,1802692.0
2022-05-27 11:30:00,36.69,36.76,36.59,36.73,1414426.0,33.6641,33.7283,33.5724,33.7008,1414426.0
2022-05-27 12:00:00,36.73,36.78,36.68,36.7,1459604.0,33.7008,33.7467,33.6549,33.6733,1459604.0
2022-05-27 12:30:00,36.7,36.72,36.67,36.7,1240734.0,33.6733,33.6916,33.6458,33.6733,1240734.0
2022-05-27 13:00:00,36.7,36.71,36.62,36.64,1024845.0,33.6733,33.6825,33.5999,33.6182,1024845.0
2022-05-27 13:30:00,36.64,36.69,36.61,36.66,1312328.0,33.6182,33.6641,33.5907,33.6366,1312328.0
2022-05-27 14:00:00,36.66,36.75,36.63,36.74,1292602.0,33.6366,33.7192,33.6091,33.71,1292602.0
2022-05-27 14:30:00,36.73,36.84,36.73,36.83,1211871.0,33.7008,33.8017,33.7008,33.7926,1211871.0
2022-05-27 15:00:00,36.83,36.98,36.8,36.94,1872636.0,33.7926,33.9302,33.765,33.8935,1872636.0
2022-05-27 15:30:00,36.94,37.03,36.89,37.02,6999895.0,33.8935,33.9761,33.8476,33.9669,6999895.0
2022-05-31 09:30:00,36.82,37.28,36.61,37.18,6654187.0,33.7834,34.2055,33.5907,34.1137,6654187.0
2022-05-31 10:00:00,37.18,37.33,36.98,37.09,2882863.0,34.1137,34.2513,33.9302,34.0311,2882863.0
2022-05-31 10:30:00,37.09,37.16,36.88,37.05,2850569.0,34.0311,34.0954,33.8384,33.9944,2850569.0
2022-05-31 11:00:00,37.05,37.12,36.92,37.08,1937788.0,33.9944,34.0587,33.8751,34.022,1937788.0
2022-05-31 11:30:00,37.08,37.33,37.01,37.31,1642007.0,34.022,34.2513,33.9577,34.233,1642007.0
2022-05-31 12:00:00,37.32,37.42,37.21,37.29,1702858.0,34.2422,34.3339,34.1412,34.2146,1702858.0
2022-05-31 12:30:00,37.29,37.41,37.25,37.33,1244285.0,34.2146,34.3247,34.1779,34.2513,1244285.0
2022-05-31 13:00:00,37.33,37.38,37.16,37.22,1505063.0,34.2513,34.2972,34.0954,34.1504,1505063.0
2022-05-31 13:30:00,37.22,37.48,37.21,37.46,1636330.0,34.1504,34.389,34.1412,34.3706,1636330.0
2022-05-31 14:00:00,37.47,37.53,37.38,37.43,2592559.0,34.3798,34.4348,34.2972,34.3431,2592559.0
2022-05-31 14:30:00,37.43,37.47,37.16,37.23,2088962.0,34.3431,34.3798,34.0954,34.1596,2088962.0
2022-05-31 15:00:00,37.23,37.42,37.15,37.39,2433587.0,34.1596,34.3339,34.0862,34.3064,2433587.0
2022-05-31 15:30:00,37.38,37.46,37.09,37.21,8408463.0,34.2972,34.3706,34.0311,34.1412,8408463.0
2022-06-01 09:30:00,37.46,37.47,36.91,37.0,3787899.0,34.3706,34.3798,33.866,33.9485,3787899.0
2022-06-01 10:00:00,37.0,37.1,36.57,36.58,2793310.0,33.9485,34.0403,33.554,33.5632,2793310.0
2022-06-01 10:30:00,36.57,36.63,36.43,36.62,2276459.0,33.554,33.6091,33.4256,33.5999,2276459.0
2022-06-01 11:00:00,36.61,36.62,36.3,36.41,2143709.0,33.5907,33.5999,33.3063,33.4072,2143709.0
2022-06-01 11:30:00,36.41,36.43,36.2,36.25,1616042.0,33.4072,33.4256,33.2145,33.2604,1616042.0
2022-06-01 12:00:00,36.25,36.39,36.17,36.31,1583983.0,33.2604,33.3889,33.187,33.3155,1583983.0
2022-06-01 12:30:00,36.31,36.39,36.18,36.34,1055763.0,33.3155,33.3889,33.1962,33.343,1055763.0
2022-06-01 13:00:00,36.34,36.63,36.3,36.62,1530893.0,33.343,33.6091,33.3063,33.5999,1530893.0
2022-06-01 13:30:00,36.62,36.73,36.55,36.65,1404587.0,33.5999,33.7008,33.5357,33.6274,1404587.0
2022-06-01 14:00:00,36.66,36.88,36.64,36.86,1502194.0,33.6366,33.8384,33.6182,33.8201,1502194.0
2022-06-01 14:30:00,36.86,36.97,36.84,36.86,2434073.0,33.8201,33.921,33.8017,33.8201,2434073.0
2022-06-01 15:00:00,36.87,36.96,36.77,36.89,1364345.0,33.8293,33.9118,33.7375,33.8476,1364345.0
2022-06-01 15:30:00,36.89,36.95,36.66,36.66,5385539.0,33.8476,33.9027,33.6366,33.6366,5385539.0
2022-06-02 09:30:00,36.41,36.55,36.06,36.21,3704962.0,33.5984,33.7276,33.2754,33.4138,3704962.0
2022-06-02 10:00:00,36.21,36.39,36.08,36.2,2349086.0,33.4138,33.5799,33.2938,33.4046,2349086.0
2022-06-02 10:30:00,36.2,36.3,36.15,36.25,2073503.0,33.4046,33.4969,33.3584,33.4507,2073503.0
2022-06-02 11:00:00,36.25,36.44,36.23,36.43,2306110.0,33.4507,33.626,33.4323,33.6168,2306110.0
2022-06-02 11:30:00,36.44,36.5,36.31,36.43,1475230.0,33.626,33.6814,33.5061,33.6168,1475230.0
2022-06-02 12:00:00,36.43,36.52,36.36,36.51,1009302.0,33.6168,33.6999,33.5522,33.6906,1009302.0
2022-06-02 12:30:00,36.51,36.61,36.46,36.52,1398310.0,33.6906,33.7829,33.6445,33.6999,1398310.0
2022-06-02 13:00:00,36.52,36.55,36.41,36.5,1179066.0,33.6999,33.7276,33.5984,33.6814,1179066.0
2022-06-02 13:30:00,36.5,36.58,36.45,36.58,1027483.0,33.6814,33.7552,33.6353,33.7552,1027483.0
2022-06-02 14:00:00,36.58,36.6,36.51,36.53,1572690.0,33.7552,33.7737,33.6906,33.7091,1572690.0
2022-06-02 14:30:00,36.52,36.61,36.49,36.5,1138566.0,33.6999,33.7829,33.6722,33.6814,1138566.0
2022-06-02 15:00:00,36.5,36.6,36.49,36.55,1140812.0,33.6814,33.7737,33.6722,33.7276,1140812.0
2022-06-02 15:30:00,36.55,36.71,36.5,36.68,3680558.0,33.7276,33.8752,33.6814,33.8475,3680558.0
2022-06-03 09:30:00,36.48,36.68,36.27,36.47,2682280.0,33.663,33.8475,33.4692,33.6537,2682280.0
2022-06-03 10:00:00,36.47,36.54,36.32,36.38,1812516.0,33.6537,33.7183,33.5153,33.5707,1812516.0
2022-06-03 10:30:00,36.37,36.47,36.18,36.31,2081442.0,33.5615,33.6537,33.3861,33.5061,2081442.0
2022-06-03 11:00:00,36.31,36.32,36.15,36.2,1162601.0,33.5061,33.5153,33.3584,33.4046,1162601.0
2022-06-03 11:30:00,36.21,36.34,36.19,36.28,1178377.0,33.4138,33.5338,33.3954,33.4784,1178377.0
2022-06-03 12:00:00,36.27,36.36,36.16,36.28,912529.0,33.4692,33.5522,33.3677,33.4784,912529.0
2022-06-03 12:30:00,36.27,36.39,36.22,36.38,686549.0,33.4692,33.5799,33.423,33.5707,686549.0
2022-06-03 13:00:00,36.38,36.51,36.27,36.34,1450246.0,33.5707,33.6906,33.4692,33.5338,1450246.0
2022-06-03 13:30:00,36.35,36.35,36.21,36.25,973228.0,33.543,33.543,33.4138,33.4507,973228.0
2022-06-03 14:00:00,36.25,36.38,36.2,36.37,797191.0,33.4507,33.5707,33.4046,33.5615,797191.0
2022-06-03 14:30:00,36.38,36.38,36.2,36.27,913484.0,33.5707,33.5707,33.4046,33.4692,913484.0
2022-06-03 15:00:00,36.28,36.3,36.13,36.25,1405179.0,33.4784,33.4969,33.34,33.4507,1405179.0
2022-06-03 15:30:00,36.24,36.31,36.15,36.19,3647304.0,33.4415,33.5061,33.3584,33.3954,3647304.0
2022-06-06 09:30:00,36.7,36.91,36.47,36.88,3667096.0,33.866,34.0598,33.6537,34.0321,3667096.0
2022-06-06 10:00:00,36.89,37.21,36.86,37.05,2580116.0,34.0413,34.3366,34.0136,34.1889,2580116.0
2022-06-06 10:30:00,37.05,37.08,36.87,36.87,1538838.0,34.1889,34.2166,34.0228,34.0228,1538838.0
2022-06-06 11:00:00,36.87,36.91,36.56,36.6,1272868.0,34.0228,34.0598,33.7368,33.7737,1272868.0
2022-06-06 11:30:00,36.6,36.63,36.52,36.57,1084718.0,33.7737,33.8014,33.6999,33.746,1084718.0
2022-06-06 12:00:00,36.56,36.58,36.41,36.44,955646.0,33.7368,33.7552,33.5984,33.626,955646.0
2022-06-06 12:30:00,36.45,36.56,36.41,36.51,854696.0,33.6353,33.7368,33.5984,33.6906,854696.0
2022-06-06 13:00:00,36.52,36.52,36.41,36.48,821783.0,33.6999,33.6999,33.5984,33.663,821783.0
2022-06-06 13:30:00,36.48,36.62,36.46,36.61,1196624.0,33.663,33.7921,33.6445,33.7829,1196624.0
2022-06-06 14:00:00,36.61,36.61,36.36,36.38,1261917.0,33.7829,33.7829,33.5522,33.5707,1261917.0
2022-06-06 14:30:00,36.37,36.42,36.28,36.39,1496460.0,33.5615,33.6076,33.4784,33.5799,1496460.0
2022-06-06 15:00:00,36.38,36.39,36.26,36.3,1460454.0,33.5707,33.5799,33.4599,33.4969,1460454.0
2022-06-06 15:30:00,36.3,36.35,36.1,36.15,9773120.0,33.4969,33.543,33.3123,33.3584,9773120.0
2022-06-07 09:30:00,35.9,36.1,35.74,35.92,3353786.0,33.1277,33.3123,32.9801,33.1462,3353786.0
2022-06-07 10:00:00,35.92,36.1,35.84,36.1,1717635.0,33.1462,33.3123,33.0724,33.3123,1717635.0
2022-06-07 10:30:00,36.1,36.38,36.09,36.26,1796736.0,33.3123,33.5707,33.3031,33.4599,1796736.0
2022-06-07 11:00:00,36.26,36.34,36.16,36.21,1303766.0,33.4599,33.5338,33.3677,33.4138,1303766.0
2022-06-07 11:30:00,36.22,36.22,36.01,36.07,1200416.0,33.423,33.423,33.2293,33.2846,1200416.0
2022-06-07 12:00:00,36.07,36.08,35.99,36.07,953261.0,33.2846,33.2938,33.2108,33.2846,953261.0
2022-06-07 12:30:00,36.08,36.23,36.05,36.22,748241.0,33.2938,33.4323,33.2662,33.423,748241.0
2022-06-07 13:00:00,36.22,36.33,36.21,36.26,1088404.0,33.423,33.5245,33.4138,33.4599,1088404.0
2022-06-07 13:30:00,36.27,36.28,36.1,36.11,895264.0,33.4692,33.4784,33.3123,33.3215,895264.0
2022-06-07 14:00:00,36.11,36.19,36.1,36.17,2167973.0,33.3215,33.3954,33.3123,33.3769,2167973.0
2022-06-07 14:30:00,36.18,36.23,36.06,36.13,1645931.0,33.3861,33.4323,33.2754,33.34,1645931.0
2022-06-07 15:00:00,36.13,36.25,36.11,36.23,1365623.0,33.34,33.4507,33.3215,33.4323,1365623.0
2022-06-07 15:30:00,36.23,36.41,36.22,36.34,4452620.0,33.4323,33.5984,33.423,33.5338,4452620.0
2022-06-08 09:30:00,35.92,36.11,35.74,36.09,4626793.0,33.1462,33.3215,32.9801,33.3031,4626793.0
2022-06-08 10:00:00,36.09,36.11,35.83,35.95,2186675.0,33.3031,33.3215,33.0632,33.1739,2186675.0
2022-06-08 10:30:00,35.94,36.0,35.85,35.88,1152262.0,33.1647,33.22,33.0816,33.1093,1152262.0
2022-06-08 11:00:00,35.88,36.02,35.87,36.01,1020185.0,33.1093,33.2385,33.1001,33.2293,1020185.0
2022-06-08 11:30:00,36.01,36.01,35.9,35.93,1052382.0,33.2293,33.2293,33.1277,33.1554,1052382.0
2022-06-08 12:00:00,35.94,36.01,35.79,35.81,1408094.0,33.1647,33.2293,33.0262,33.0447,1408094.0
2022-06-08 12:30:00,35.81,35.82,35.52,35.63,1628129.0,33.0447,33.0539,32.7771,32.8786,1628129.0
2022-06-08 13:00:00,35.62,35.76,35.53,35.66,2071789.0,32.8694,32.9986,32.7863,32.9063,2071789.0
2022-06-08 13:30:00,35.66,35.74,35.58,35.66,1827541.0,32.9063,32.9801,32.8325,32.9063,1827541.0
2022-06-08 14:00:00,35.66,35.74,35.6,35.62,1334818.0,32.9063,32.9801,32.8509,32.8694,1334818.0
2022-06-08 14:30:00,35.61,35.74,35.59,35.73,1351223.0,32.8601,32.9801,32.8417,32.9709,1351223.0
2022-06-08 15:00:00,35.73,35.88,35.65,35.86,1655657.0,32.9709,33.1093,32.8971,33.0908,1655657.0
2022-06-08 15:30:00,35.86,35.95,35.83,35.89,5924820.0,33.0908,33.1739,33.0632,33.1185,5924820.0
2022-06-09 09:30:00,35.74,35.84,35.25,35.52,4001103.0,32.9801,33.0724,32.5279,32.7771,4001103.0
2022-06-09 10:00:00,35.52,35.54,35.17,35.28,3466460.0,32.7771,32.7955,32.4541,32.5556,3466460.0
2022-06-09 10:30:00,35.29,35.36,35.03,35.08,2622247.0,32.5649,32.6294,32.3249,32.3711,2622247.0
2022-06-09 11:00:00,35.08,35.09,34.97,34.98,2639704.0,32.3711,32.3803,32.2696,32.2788,2639704.0
2022-06-09 11:30:00,34.98,35.13,34.95,35.07,1678983.0,32.2788,32.4172,32.2511,32.3618,1678983.0
2022-06-09 12:00:00,35.06,35.11,34.93,35.0,1670794.0,32.3526,32.3988,32.2327,32.2972,1670794.0
2022-06-09 12:30:00,35.0,35.17,34.96,35.16,1790483.0,32.2972,32.4541,32.2603,32.4449,1790483.0
2022-06-09 13:00:00,35.16,35.21,34.96,34.98,1860175.0,32.4449,32.491,32.2603,32.2788,1860175.0
2022-06-09 13:30:00,34.98,34.99,34.83,34.98,1812084.0,32.2788,32.288,32.1404,32.2788,1812084.0
2022-06-09 14:00:00,34.97,35.1,34.89,35.07,2011413.0,32.2696,32.3895,32.1957,32.3618,2011413.0
2022-06-09 14:30:00,35.08,35.08,34.83,34.84,1571876.0,32.3711,32.3711,32.1404,32.1496,1571876.0
2022-06-09 15:00:00,34.83,34.83,34.65,34.65,2755371.0,32.1404,32.1404,31.9743,31.9743,2755371.0
2022-06-09 15:30:00,34.66,34.71,34.5,34.5,9321271.0,31.9835,32.0296,31.8359,31.8359,9321271.0
2022-06-10 09:30:00,33.68,34.04,33.6,33.7,4768595.0,31.0792,31.4114,31.0054,31.0976,4768595.0
2022-06-10 10:00:00,33.69,33.7,33.28,33.35,4990162.0,31.0884,31.0976,30.7101,30.7747,4990162.0
2022-06-10 10:30:00,33.34,33.52,33.31,33.36,3005827.0,30.7654,30.9315,30.7378,30.7839,3005827.0
2022-06-10 11:00:00,33.37,33.39,33.22,33.33,2794807.0,30.7931,30.8116,30.6547,30.7562,2794807.0
2022-06-10 11:30:00,33.33,33.35,33.08,33.23,2444599.0,30.7562,30.7747,30.5255,30.6639,2444599.0
2022-06-10 12:00:00,33.22,33.4,33.17,33.22,2077597.0,30.6547,30.8208,30.6086,30.6547,2077597.0
2022-06-10 12:30:00,33.22,33.26,33.07,33.12,1612606.0,30.6547,30.6916,30.5163,30.5624,1612606.0
2022-06-10 13:00:00,33.12,33.28,33.02,33.27,1959778.0,30.5624,30.7101,30.4701,30.7008,1959778.0
2022-06-10 13:30:00,33.28,33.37,33.14,33.19,2176253.0,30.7101,30.7931,30.5809,30.627,2176253.0
2022-06-10 14:00:00,33.19,33.35,33.09,33.27,1733765.0,30.627,30.7747,30.5347,30.7008,1733765.0
2022-06-10 14:30:00,33.28,33.47,33.23,33.43,1441371.0,30.7101,30.8854,30.6639,30.8485,1441371.0
2022-06-10 15:00:00,33.42,33.49,33.27,33.39,2271232.0,30.8393,30.9039,30.7008,30.8116,2271232.0
2022-06-10 15:30:00,33.39,33.4,33.16,33.17,7191389.0,30.8116,30.8208,30.5993,30.6086,7191389.0
2022-06-13 09:30:00,32.39,32.68,32.25,32.62,7085126.0,29.8888,30.1564,29.7596,30.101,7085126.0
2022-06-13 10:00:00,32.61,32.77,32.45,32.46,5080664.0,30.0918,30.2395,29.9442,29.9534,5080664.0
2022-06-13 10:30:00,32.47,32.48,32.15,32.15,3161212.0,29.9626,29.9718,29.6673,29.6673,3161212.0
2022-06-13 11:00:00,32.15,32.35,31.99,32.22,3214541.0,29.6673,29.8519,29.5197,29.7319,3214541.0
2022-06-13 11:30:00,32.21,32.5,32.15,32.28,3489357.0,29.7227,29.9903,29.6673,29.7873,3489357.0
2022-06-13 12:00:00,32.27,32.42,32.23,32.33,2414311.0,29.7781,29.9165,29.7412,29.8334,2414311.0
2022-06-13 12:30:00,32.32,32.6,32.24,32.25,1810551.0,29.8242,30.0826,29.7504,29.7596,1810551.0
2022-06-13 13:00:00,32.25,32.25,32.11,32.17,1482924.0,29.7596,29.7596,29.6304,29.6858,1482924.0
2022-06-13 13:30:00,32.16,32.4,32.09,32.31,2355021.0,29.6766,29.898,29.612,29.815,2355021.0
2022-06-13 14:00:00,32.3,32.31,32.06,32.19,2810603.0,29.8057,29.815,29.5843,29.7042,2810603.0
2022-06-13 14:30:00,32.19,32.37,32.1,32.14,2168806.0,29.7042,29.8703,29.6212,29.6581,2168806.0
2022-06-13 15:00:00,32.14,32.24,31.93,31.93,4530620.0,29.6581,29.7504,29.4643,29.4643,4530620.0
2022-06-13 15:30:00,31.93,32.08,31.74,32.03,11150454.0,29.4643,29.6027,29.289,29.5566,11150454.0
2022-06-14 09:30:00,31.92,32.6,31.92,32.48,5297199.0,29.4551,30.0826,29.4551,29.9718,5297199.0
2022-06-14 10:00:00,32.47,32.55,32.08,32.09,2047873.0,29.9626,30.0364,29.6027,29.612,2047873.0
2022-06-14 10:30:00,32.09,32.27,32.01,32.09,3697774.0,29.612,29.7781,29.5381,29.612,3697774.0
2022-06-14 11:00:00,32.09,32.25,31.85,32.01,2256068.0,29.612,29.7596,29.3905,29.5381,2256068.0
2022-06-14 11:30:00,32.01,32.11,31.93,32.04,2153356.0,29.5381,29.6304,29.4643,29.5658,2153356.0
2022-06-14 12:00:00,32.02,32.03,31.76,31.82,2240265.0,29.5474,29.5566,29.3074,29.3628,2240265.0
2022-06-14 12:30:00,31.82,31.85,31.7,31.8,1885480.0,29.3628,29.3905,29.2521,29.3444,1885480.0
2022-06-14 13:00:00,31.8,31.87,31.68,31.69,2561265.0,29.3444,29.409,29.2336,29.2429,2561265.0
2022-06-14 13:30:00,31.69,31.7,31.42,31.53,2445146.0,29.2429,29.2521,28.9937,29.0952,2445146.0
2022-06-14 14:00:00,31.53,31.65,31.51,31.55,1767120.0,29.0952,29.2059,29.0768,29.1137,1767120.0
2022-06-14 14:30:00,31.56,31.56,31.31,31.37,2346853.0,29.1229,29.1229,28.8922,28.9476,2346853.0
2022-06-14 15:00:00,31.37,31.43,31.22,31.38,3152405.0,28.9476,29.0029,28.8091,28.9568,3152405.0
2022-06-14 15:30:00,31.38,31.52,31.35,31.48,7857853.0,28.9568,29.086,28.9291,29.0491,7857853.0
2022-06-15 09:30:00,31.98,32.07,31.66,31.97,4035938.0,29.5105,29.5935,29.2152,29.5012,4035938.0
2022-06-15 10:00:00,31.97,32.06,31.82,31.98,2361652.0,29.5012,29.5843,29.3628,29.5105,2361652.0
2022-06-15 10:30:00,31.98,31.99,31.75,31.81,2205382.0,29.5105,29.5197,29.2982,29.3536,2205382.0
2022-06-15 11:00:00,31.82,31.89,31.75,31.85,2461970.0,29.3628,29.4274,29.2982,29.3905,2461970.0
2022-06-15 11:30:00,31.84,32.0,31.83,31.99,1828547.0,29.3813,29.5289,29.372,29.5197,1828547.0
2022-06-15 12:00:00,32.0,32.02,31.95,32.0,1243950.0,29.5289,29.5474,29.4828,29.5289,1243950.0
2022-06-15 12:30:00,32.0,32.02,31.78,31.81,1632046.0,29.5289,29.5474,29.3259,29.3536,1632046.0
2022-06-15 13:00:00,31.82,31.96,31.8,31.93,1578023.0,29.3628,29.492,29.3444,29.4643,1578023.0
2022-06-15 13:30:00,31.93,32.01,31.83,31.98,1550365.0,29.4643,29.5381,29.372,29.5105,1550365.0
2022-06-15 14:00:00,31.98,32.17,31.62,31.68,4144590.0,29.5105,29.6858,29.1783,29.2336,4144590.0
2022-06-15 14:30:00,31.68,32.36,31.42,31.88,6345650.0,29.2336,29.8611,28.9937,29.4182,6345650.0
2022-06-15 15:00:00,31.88,32.39,31.87,32.37,6731212.0,29.4182,29.8888,29.409,29.8703,6731212.0
2022-06-15 15:30:00,32.38,32.49,31.99,32.05,8163947.0,29.8796,29.9811,29.5197,29.5751,8163947.0
2022-06-16 09:30:00,31.5,31.51,30.92,30.92,5262681.0,29.0675,29.0768,28.5323,28.5323,5262681.0
2022-06-16 10:00:00,30.93,31.29,30.85,31.2,4268058.0,28.5415,28.8737,28.4677,28.7907,4268058.0
2022-06-16 10:30:00,31.2,31.21,31.01,31.07,5169649.0,28.7907,28.7999,28.6154,28.6707,5169649.0
2022-06-16 11:00:00,31.07,31.44,31.06,31.39,3818569.0,28.6707,29.0122,28.6615,28.966,3818569.0
2022-06-16 11:30:00,31.39,31.45,31.28,31.36,2581026.0,28.966,29.0214,28.8645,28.9383,2581026.0
2022-06-16 12:00:00,31.37,31.49,31.25,31.48,2788825.0,28.9476,29.0583,28.8368,29.0491,2788825.0
2022-06-16 12:30:00,31.47,31.7,31.4,31.69,3273406.0,29.0398,29.2521,28.9752,29.2429,3273406.0
2022-06-16 13:00:00,31.69,31.92,31.66,31.88,3071998.0,29.2429,29.4551,29.2152,29.4182,3071998.0
2022-06-16 13:30:00,31.88,32.0,31.8,31.86,4140917.0,29.4182,29.5289,29.3444,29.3997,4140917.0
2022-06-16 14:00:00,31.86,31.89,31.7,31.7,2684677.0,29.3997,29.4274,29.2521,29.2521,2684677.0
2022-06-16 14:30:00,31.71,31.8,31.5,31.57,2749190.0,29.2613,29.3444,29.0675,29.1321,2749190.0
2022-06-16 15:00:00,31.56,31.85,31.55,31.8,3821741.0,29.1229,29.3905,29.1137,29.3444,3821741.0
2022-06-16 15:30:00,31.8,31.88,31.65,31.87,8054969.0,29.3444,29.4182,29.2059,29.409,8054969.0
2022-06-17 09:30:00,32.03,32.58,31.84,32.45,13565083.0,29.5566,30.0641,29.3813,29.9442,13565083.0
2022-06-17 10:00:00,32.45,32.46,31.9,31.95,4794838.0,29.9442,29.9534,29.4366,29.4828,4794838.0
2022-06-17 10:30:00,31.95,31.98,31.7,31.84,3709552.0,29.4828,29.5105,29.2521,29.3813,3709552.0
2022-06-17 11:00:00,31.84,32.16,31.79,31.95,3683914.0,29.3813,29.6766,29.3351,29.4828,3683914.0
2022-06-17 11:30:00,31.96,32.05,31.69,31.7,2895818.0,29.492,29.5751,29.2429,29.2521,2895818.0
2022-06-17 12:00:00,31.7,31.95,31.63,31.94,2291030.0,29.2521,29.4828,29.1875,29.4735,2291030.0
2022-06-17 12:30:00,31.94,32.01,31.8,31.83,2516944.0,29.4735,29.5381,29.3444,29.372,2516944.0
2022-06-17 13:00:00,31.83,32.15,31.79,31.95,2188588.0,29.372,29.6673,29.3351,29.4828,2188588.0
2022-06-17 13:30:00,31.96,32.1,31.87,32.05,2219822.0,29.492,29.6212,29.409,29.5751,2219822.0
2022-06-17 14:00:00,32.06,32.32,32.05,32.22,2775082.0,29.5843,29.8242,29.5751,29.7319,2775082.0
2022-06-17 14:30:00,32.22,32.43,32.17,32.27,3711611.0,29.7319,29.9257,29.6858,29.7781,3711611.0
2022-06-17 15:00:00,32.27,32.35,32.06,32.23,3493144.0,29.7781,29.8519,29.5843,29.7412,3493144.0
2022-06-17 15:30:00,32.23,32.25,31.89,31.92,10385046.0,29.7412,29.7596,29.4274,29.4551,10385046.0
2022-06-21 09:30:00,32.89,33.28,32.85,33.16,6639819.0,30.3502,30.7101,30.3133,30.5993,6639819.0
2022-06-21 10:00:00,33.15,33.29,32.97,32.98,4167002.0,30.5901,30.7193,30.424,30.4332,4167002.0
2022-06-21 10:30:00,32.98,32.99,32.82,32.95,3437708.0,30.4332,30.4425,30.2856,30.4056,3437708.0
2022-06-21 11:00:00,32.95,33.01,32.72,32.73,2753633.0,30.4056,30.4609,30.1933,30.2025,2753633.0
2022-06-21 11:30:00,32.73,32.79,32.63,32.64,2627167.0,30.2025,30.2579,30.1103,30.1195,2627167.0
2022-06-21 12:00:00,32.64,32.83,32.62,32.8,2135898.0,30.1195,30.2948,30.101,30.2671,2135898.0
2022-06-21 12:30:00,32.8,32.89,32.77,32.87,1428600.0,30.2671,30.3502,30.2395,30.3317,1428600.0
2022-06-21 13:00:00,32.87,32.93,32.81,32.82,1457681.0,30.3317,30.3871,30.2764,30.2856,1457681.0
2022-06-21 13:30:00,32.82,32.91,32.7,32.72,1971303.0,30.2856,30.3686,30.1749,30.1933,1971303.0
2022-06-21 14:00:00,32.71,32.83,32.7,32.82,1843946.0,30.1841,30.2948,30.1749,30.2856,1843946.0
2022-06-21 14:30:00,32.82,32.91,32.73,32.91,1974144.0,30.2856,30.3686,30.2025,30.3686,1974144.0
2022-06-21 15:00:00,32.91,32.95,32.88,32.95,2144701.0,30.3686,30.4056,30.341,30.4056,2144701.0
2022-06-21 15:30:00,32.95,32.99,32.81,32.86,6153080.0,30.4056,30.4425,30.2764,30.3225,6153080.0
2022-06-22 09:30:00,32.38,32.65,32.32,32.56,3670731.0,29.8796,30.1287,29.8242,30.0457,3670731.0
2022-06-22 10:00:00,32.57,32.89,32.54,32.85,2103500.0,30.0549,30.3502,30.0272,30.3133,2103500.0
2022-06-22 10:30:00,32.86,32.94,32.75,32.77,2046693.0,30.3225,30.3963,30.221,30.2395,2046693.0
2022-06-22 11:00:00,32.76,32.83,32.69,32.8,1559123.0,30.2302,30.2948,30.1656,30.2671,1559123.0
2022-06-22 11:30:00,32.8,32.87,32.57,32.59,1598712.0,30.2671,30.3317,30.0549,30.0734,1598712.0
2022-06-22 12:00:00,32.59,32.7,32.51,32.63,1102961.0,30.0734,30.1749,29.9995,30.1103,1102961.0
2022-06-22 12:30:00,32.63,32.7,32.6,32.65,1033445.0,30.1103,30.1749,30.0826,30.1287,1033445.0
2022-06-22 13:00:00,32.65,32.78,32.59,32.77,1166494.0,30.1287,30.2487,30.0734,30.2395,1166494.0
2022-06-22 13:30:00,32.77,32.84,32.69,32.82,1116527.0,30.2395,30.304,30.1656,30.2856,1116527.0
2022-06-22 14:00:00,32.83,32.94,32.82,32.85,1378841.0,30.2948,30.3963,30.2856,30.3133,1378841.0
2022-06-22 14:30:00,32.85,32.87,32.78,32.85,1288429.0,30.3133,30.3317,30.2487,30.3133,1288429.0
2022-06-22 15:00:00,32.85,32.87,32.72,32.73,1482437.0,30.3133,30.3317,30.1933,30.2025,1482437.0
2022-06-22 15:30:00,32.73,32.76,32.55,32.56,5236527.0,30.2025,30.2302,30.0364,30.0457,5236527.0
2022-06-23 09:30:00,32.38,32.42,32.06,32.24,4268650.0,29.8796,29.9165,29.5843,29.7504,4268650.0
2022-06-23 10:00:00,32.25,32.25,31.94,32.08,2866443.0,29.7596,29.7596,29.4735,29.6027,2866443.0
2022-06-23 10:30:00,32.08,32.12,31.95,32.01,2398786.0,29.6027,29.6396,29.4828,29.5381,2398786.0
2022-06-23 11:00:00,32.01,32.04,31.84,31.85,1975099.0,29.5381,29.5658,29.3813,29.3905,1975099.0
2022-06-23 11:30:00,31.86,31.86,31.55,31.56,2855077.0,29.3997,29.3997,29.1137,29.1229,2855077.0
2022-06-23 12:00:00,31.56,31.56,31.38,31.39,2569586.0,29.1229,29.1229,28.9568,28.966,2569586.0
2022-06-23 12:30:00,31.39,31.4,31.26,31.36,2846500.0,28.966,28.9752,28.8461,28.9383,2846500.0
2022-06-23 13:00:00,31.37,31.49,31.31,31.4,2063174.0,28.9476,29.0583,28.8922,28.9752,2063174.0
2022-06-23 13:30:00,31.4,31.54,31.3,31.48,2125227.0,28.9752,29.1044,28.883,29.0491,2125227.0
2022-06-23 14:00:00,31.47,31.62,31.4,31.61,2107271.0,29.0398,29.1783,28.9752,29.169,2107271.0
2022-06-23 14:30:00,31.61,31.8,31.6,31.77,2006529.0,29.169,29.3444,29.1598,29.3167,2006529.0
2022-06-23 15:00:00,31.77,31.9,31.71,31.88,1880332.0,29.3167,29.4366,29.2613,29.4182,1880332.0
2022-06-23 15:30:00,31.88,32.12,31.86,32.09,5752664.0,29.4182,29.6396,29.3997,29.612,5752664.0
2022-06-24 09:30:00,31.25,31.99,31.21,31.93,12754988.0,28.8368,29.5197,28.7999,29.4643,12754988.0
2022-06-24 10:00:00,31.93,32.28,31.92,32.13,9143684.0,29.4643,29.7873,29.4551,29.6489,9143684.0
2022-06-24 10:30:00,32.13,32.42,32.12,32.32,5375346.0,29.6489,29.9165,29.6396,29.8242,5375346.0
2022-06-24 11:00:00,32.33,32.48,32.23,32.47,4145130.0,29.8334,29.9718,29.7412,29.9626,4145130.0
2022-06-24 11:30:00,32.48,32.77,32.47,32.61,4703368.0,29.9718,30.2395,29.9626,30.0918,4703368.0
2022-06-24 12:00:00,32.62,32.64,32.35,32.36,3300914.0,30.101,30.1195,29.8519,29.8611,3300914.0
2022-06-24 12:30:00,32.37,32.56,32.36,32.51,2153090.0,29.8703,30.0457,29.8611,29.9995,2153090.0
2022-06-24 13:00:00,32.52,32.56,32.39,32.41,1803220.0,30.0088,30.0457,29.8888,29.9073,1803220.0
2022-06-24 13:30:00,32.41,32.44,32.33,32.37,2155394.0,29.9073,29.9349,29.8334,29.8703,2155394.0
2022-06-24 14:00:00,32.37,32.38,32.28,32.32,2230370.0,29.8703,29.8796,29.7873,29.8242,2230370.0
2022-06-24 14:30:00,32.32,32.39,32.31,32.35,1976813.0,29.8242,29.8888,29.815,29.8519,1976813.0
2022-06-24 15:00:00,32.36,32.37,32.28,32.37,3004384.0,29.8611,29.8703,29.7873,29.8703,3004384.0
2022-06-24 15:30:00,32.37,32.4,32.18,32.32,10525576.0,29.8703,29.898,29.695,29.8242,10525576.0
2022-06-27 09:30:00,32.41,32.57,32.0,32.02,4801815.0,29.9073,30.0549,29.5289,29.5474,4801815.0
2022-06-27 10:00:00,32.02,32.16,31.9,31.95,3273090.0,29.5474,29.6766,29.4366,29.4828,3273090.0
2022-06-27 10:30:00,31.95,32.29,31.92,32.25,4408214.0,29.4828,29.7965,29.4551,29.7596,4408214.0
2022-06-27 11:00:00,32.24,32.46,32.14,32.43,3621187.0,29.7504,29.9534,29.6581,29.9257,3621187.0
2022-06-27 11:30:00,32.43,32.6,32.37,32.59,3247122.0,29.9257,30.0826,29.8703,30.0734,3247122.0
2022-06-27 12:00:00,32.58,32.59,32.26,32.27,2440951.0,30.0641,30.0734,29.7688,29.7781,2440951.0
2022-06-27 12:30:00,32.27,32.35,32.21,32.34,1620551.0,29.7781,29.8519,29.7227,29.8427,1620551.0
2022-06-27 13:00:00,32.35,32.36,32.15,32.15,2172167.0,29.8519,29.8611,29.6673,29.6673,2172167.0
2022-06-27 13:30:00,32.15,32.17,32.04,32.1,1976665.0,29.6673,29.6858,29.5658,29.6212,1976665.0
2022-06-27 14:00:00,32.1,32.24,32.08,32.18,1312398.0,29.6212,29.7504,29.6027,29.695,1312398.0
2022-06-27 14:30:00,32.17,32.25,32.16,32.2,1278146.0,29.6858,29.7596,29.6766,29.7135,1278146.0
2022-06-27 15:00:00,32.2,32.32,32.1,32.3,2021720.0,29.7135,29.8242,29.6212,29.8057,2021720.0
2022-06-27 15:30:00,32.3,32.36,32.16,32.36,6359185.0,29.8057,29.8611,29.6766,29.8611,6359185.0
2022-06-28 09:30:00,32.83,33.5,32.82,33.33,7004676.0,30.2948,30.9131,30.2856,30.7562,7004676.0
2022-06-28 10:00:00,33.33,33.37,32.94,33.0,3116420.0,30.7562,30.7931,30.3963,30.4517,3116420.0
2022-06-28 10:30:00,33.0,33.09,32.91,33.07,2627163.0,30.4517,30.5347,30.3686,30.5163,2627163.0
2022-06-28 11:00:00,33.06,33.09,32.47,32.49,2620171.0,30.5071,30.5347,29.9626,29.9811,2620171.0
2022-06-28 11:30:00,32.5,32.58,32.39,32.45,2161362.0,29.9903,30.0641,29.8888,29.9442,2161362.0
2022-06-28 12:00:00,32.45,32.74,32.41,32.73,1829615.0,29.9442,30.2118,29.9073,30.2025,1829615.0
2022-06-28 12:30:00,32.73,32.74,32.58,32.6,2080860.0,30.2025,30.2118,30.0641,30.0826,2080860.0
2022-06-28 13:00:00,32.6,32.63,32.44,32.55,1728776.0,30.0826,30.1103,29.9349,30.0364,1728776.0
2022-06-28 13:30:00,32.55,32.6,32.46,32.55,1092619.0,30.0364,30.0826,29.9534,30.0364,1092619.0
2022-06-28 14:00:00,32.55,32.58,32.27,32.31,1478686.0,30.0364,30.0641,29.7781,29.815,1478686.0
2022-06-28 14:30:00,32.31,32.31,32.18,32.24,1443123.0,29.815,29.815,29.695,29.7504,1443123.0
2022-06-28 15:00:00,32.25,32.39,32.2,32.34,2130549.0,29.7596,29.8888,29.7135,29.8427,2130549.0
2022-06-28 15:30:00,32.34,32.36,32.21,32.26,4618402.0,29.8427,29.8611,29.7227,29.7688,4618402.0
2022-06-29 09:30:00,32.23,32.44,32.05,32.27,3450391.0,29.7412,29.9349,29.5751,29.7781,3450391.0
2022-06-29 10:00:00,32.27,32.37,32.02,32.16,2294311.0,29.7781,29.8703,29.5474,29.6766,2294311.0
2022-06-29 10:30:00,32.16,32.29,32.05,32.09,2061742.0,29.6766,29.7965,29.5751,29.612,2061742.0
2022-06-29 11:00:00,32.09,32.16,32.0,32.03,1658345.0,29.612,29.6766,29.5289,29.5566,1658345.0
2022-06-29 11:30:00,32.02,32.12,31.9,32.01,2026550.0,29.5474,29.6396,29.4366,29.5381,2026550.0
2022-06-29 12:00:00,32.0,32.03,31.74,31.76,2264978.0,29.5289,29.5566,29.289,29.3074,2264978.0
2022-06-29 12:30:00,31.77,31.84,31.72,31.83,1713917.0,29.3167,29.3813,29.2705,29.372,1713917.0
2022-06-29 13:00:00,31.82,31.89,31.66,31.71,1629286.0,29.3628,29.4274,29.2152,29.2613,1629286.0
2022-06-29 13:30:00,31.72,31.85,31.7,31.84,1347219.0,29.2705,29.3905,29.2521,29.3813,1347219.0
2022-06-29 14:00:00,31.84,31.94,31.83,31.94,1562135.0,29.3813,29.4735,29.372,29.4735,1562135.0
2022-06-29 14:30:00,31.93,31.95,31.81,31.89,1207380.0,29.4643,29.4828,29.3536,29.4274,1207380.0
2022-06-29 15:00:00,31.88,31.95,31.82,31.95,1820396.0,29.4182,29.4828,29.3628,29.4828,1820396.0
2022-06-29 15:30:00,31.95,31.96,31.77,31.85,4997535.0,29.4828,29.492,29.3167,29.3905,4997535.0
2022-06-30 09:30:00,31.17,31.27,30.64,30.78,6488420.0,28.763,28.8553,28.2739,28.4031,6488420.0
2022-06-30 10:00:00,30.79,31.08,30.73,30.9,3847651.0,28.4124,28.68,28.357,28.5139,3847651.0
2022-06-30 10:30:00,30.89,31.1,30.83,31.06,2808864.0,28.5046,28.6984,28.4493,28.6615,2808864.0
2022-06-30 11:00:00,31.05,31.3,30.97,31.23,2450062.0,28.6523,28.883,28.5785,28.8184,2450062.0
2022-06-30 11:30:00,31.23,31.37,31.15,31.29,1822480.0,28.8184,28.9476,28.7446,28.8737,1822480.0
2022-06-30 12:00:00,31.29,31.46,31.15,31.46,1557580.0,28.8737,29.0306,28.7446,29.0306,1557580.0
2022-06-30 12:30:00,31.46,31.55,31.35,31.38,1721480.0,29.0306,29.1137,28.9291,28.9568,1721480.0
2022-06-30 13:00:00,31.38,31.42,31.2,31.22,1560103.0,28.9568,28.9937,28.7907,28.8091,1560103.0
2022-06-30 13:30:00,31.21,31.38,31.19,31.29,1710653.0,28.7999,28.9568,28.7815,28.8737,1710653.0
2022-06-30 14:00:00,31.29,31.31,31.17,31.25,1683517.0,28.8737,28.8922,28.763,28.8368,1683517.0
2022-06-30 14:30:00,31.25,31.27,31.07,31.1,1570067.0,28.8368,28.8553,28.6707,28.6984,1570067.0
2022-06-30 15:00:00,31.1,31.16,30.98,31.15,2484236.0,28.6984,28.7538,28.5877,28.7446,2484236.0
2022-06-30 15:30:00,31.15,31.24,30.98,31.17,6058044.0,28.7446,28.8276,28.5877,28.763,6058044.0
2022-07-01 09:30:00,30.98,31.57,30.92,31.35,3698441.0,28.5877,29.1321,28.5323,28.9291,3698441.0
2022-07-01 10:00:00,31.35,31.43,30.83,30.86,3276718.0,28.9291,29.0029,28.4493,28.4769,3276718.0
2022-07-01 10:30:00,30.86,30.89,30.63,30.82,3373754.0,28.4769,28.5046,28.2647,28.44,3373754.0
2022-07-01 11:00:00,30.82,31.04,30.78,30.96,2626211.0,28.44,28.643,28.4031,28.5692,2626211.0
2022-07-01 11:30:00,30.97,31.15,30.92,30.96,2215087.0,28.5785,28.7446,28.5323,28.5692,2215087.0
2022-07-01 12:00:00,30.96,31.31,30.92,31.31,1732752.0,28.5692,28.8922,28.5323,28.8922,1732752.0
2022-07-01 12:30:00,31.31,31.31,31.04,31.07,1516513.0,28.8922,28.8922,28.643,28.6707,1516513.0
2022-07-01 13:00:00,31.07,31.2,31.06,31.18,1332519.0,28.6707,28.7907,28.6615,28.7722,1332519.0
2022-07-01 13:30:00,31.17,31.34,31.15,31.33,1768647.0,28.763,28.9199,28.7446,28.9107,1768647.0
2022-07-01 14:00:00,31.34,31.43,31.25,31.36,2268294.0,28.9199,29.0029,28.8368,28.9383,2268294.0
2022-07-01 14:30:00,31.36,31.5,31.35,31.48,1425793.0,28.9383,29.0675,28.9291,29.0491,1425793.0
2022-07-01 15:00:00,31.49,31.57,31.35,31.54,3170509.0,29.0583,29.1321,28.9291,29.1044,3170509.0
2022-07-01 15:30:00,31.54,31.67,31.48,31.56,5350360.0,29.1044,29.2244,29.0491,29.1229,5350360.0
2022-07-05 09:30:00,30.8,30.84,30.49,30.54,3761738.0,28.4216,28.4585,28.1355,28.1817,3761738.0
2022-07-05 10:00:00,30.53,30.81,30.48,30.61,2828636.0,28.1724,28.4308,28.1263,28.2463,2828636.0
2022-07-05 10:30:00,30.6,30.79,30.55,30.66,3249616.0,28.237,28.4124,28.1909,28.2924,3249616.0
2022-07-05 11:00:00,30.66,30.7,30.51,30.54,1994002.0,28.2924,28.3293,28.154,28.1817,1994002.0
2022-07-05 11:30:00,30.53,30.66,30.45,30.6,2771123.0,28.1724,28.2924,28.0986,28.237,2771123.0
2022-07-05 12:00:00,30.61,30.74,30.56,30.7,2817377.0,28.2463,28.3662,28.2001,28.3293,2817377.0
2022-07-05 12:30:00,30.7,30.76,30.62,30.68,1532418.0,28.3293,28.3847,28.2555,28.3108,1532418.0
2022-07-05 13:00:00,30.68,30.85,30.62,30.8,1655338.0,28.3108,28.4677,28.2555,28.4216,1655338.0
2022-07-05 13:30:00,30.8,30.87,30.71,30.78,1929008.0,28.4216,28.4862,28.3385,28.4031,1929008.0
2022-07-05 14:00:00,30.78,30.9,30.74,30.9,1745885.0,28.4031,28.5139,28.3662,28.5139,1745885.0
2022-07-05 14:30:00,30.9,31.02,30.89,30.93,2065909.0,28.5139,28.6246,28.5046,28.5415,2065909.0
2022-07-05 15:00:00,30.92,31.02,30.85,31.0,2609331.0,28.5323,28.6246,28.4677,28.6061,2609331.0
2022-07-05 15:30:00,31.0,31.24,30.93,31.23,6425027.0,28.6061,28.8276,28.5415,28.8184,6425027.0
2022-07-06 09:30:00,31.01,31.25,30.73,30.78,4478457.0,28.6154,28.8368,28.357,28.4031,4478457.0
2022-07-06 10:00:00,30.79,31.02,30.72,30.94,3089139.0,28.4124,28.6246,28.3478,28.5508,3089139.0
2022-07-06 10:30:00,30.94,30.99,30.8,30.87,1932690.0,28.5508,28.5969,28.4216,28.4862,1932690.0
2022-07-06 11:00:00,30.87,30.88,30.72,30.74,1575716.0,28.4862,28.4954,28.3478,28.3662,1575716.0
2022-07-06 11:30:00,30.74,30.78,30.64,30.77,1489403.0,28.3662,28.4031,28.2739,28.3939,1489403.0
2022-07-06 12:00:00,30.77,30.78,30.66,30.71,1681487.0,28.3939,28.4031,28.2924,28.3385,1681487.0
2022-07-06 12:30:00,30.71,30.76,30.7,30.75,829545.0,28.3385,28.3847,28.3293,28.3754,829545.0
2022-07-06 13:00:00,30.75,30.86,30.7,30.71,1270927.0,28.3754,28.4769,28.3293,28.3385,1270927.0
2022-07-06 13:30:00,30.71,30.84,30.69,30.82,1240383.0,28.3385,28.4585,28.3201,28.44,1240383.0
2022-07-06 14:00:00,30.82,30.95,30.68,30.94,2872833.0,28.44,28.56,28.3108,28.5508,2872833.0
2022-07-06 14:30:00,30.94,31.14,30.92,31.08,2330730.0,28.5508,28.7353,28.5323,28.68,2330730.0
2022-07-06 15:00:00,31.09,31.16,30.98,31.15,1505170.0,28.6892,28.7538,28.5877,28.7446,1505170.0
2022-07-06 15:30:00,31.15,31.22,30.94,30.97,4664914.0,28.7446,28.8091,28.5508,28.5785,4664914.0
2022-07-07 09:30:00,31.5,32.01,31.47,31.81,5261957.0,29.0675,29.5381,29.0398,29.3536,5261957.0
2022-07-07 10:00:00,31.8,31.8,31.48,31.62,2341924.0,29.3444,29.3444,29.0491,29.1783,2341924.0
2022-07-07 10:30:00,31.62,31.86,31.61,31.8,2153613.0,29.1783,29.3997,29.169,29.3444,2153613.0
2022-07-07 11:00:00,31.8,31.91,31.79,31.88,4163942.0,29.3444,29.4459,29.3351,29.4182,4163942.0
2022-07-07 11:30:00,31.88,31.88,31.74,31.79,963830.0,29.4182,29.4182,29.289,29.3351,963830.0
2022-07-07 12:00:00,31.79,31.87,31.72,31.73,2022553.0,29.3351,29.409,29.2705,29.2798,2022553.0
2022-07-07 12:30:00,31.73,31.76,31.67,31.72,1284856.0,29.2798,29.3074,29.2244,29.2705,1284856.0
2022-07-07 13:00:00,31.73,31.73,31.59,31.65,1262297.0,29.2798,29.2798,29.1506,29.2059,1262297.0
2022-07-07 13:30:00,31.65,31.83,31.63,31.78,1951092.0,29.2059,29.372,29.1875,29.3259,1951092.0
2022-07-07 14:00:00,31.78,31.88,31.76,31.88,1335047.0,29.3259,29.4182,29.3074,29.4182,1335047.0
2022-07-07 14:30:00,31.87,31.89,31.8,31.85,1667705.0,29.409,29.4274,29.3444,29.3905,1667705.0
2022-07-07 15:00:00,31.85,31.91,31.84,31.86,1547130.0,29.3905,29.4459,29.3813,29.3997,1547130.0
2022-07-07 15:30:00,31.86,31.89,31.78,31.86,4897185.0,29.3997,29.4274,29.3259,29.3997,4897185.0
2022-07-08 09:30:00,32.01,32.25,31.68,31.7,4340300.0,29.5381,29.7596,29.2336,29.2521,4340300.0
2022-07-08 10:00:00,31.7,31.89,31.56,31.88,2360285.0,29.2521,29.4274,29.1229,29.4182,2360285.0
2022-07-08 10:30:00,31.88,32.05,31.84,31.94,2145787.0,29.4182,29.5751,29.3813,29.4735,2145787.0
2022-07-08 11:00:00,31.95,32.08,31.92,31.95,1809278.0,29.4828,29.6027,29.4551,29.4828,1809278.0
2022-07-08 11:30:00,31.95,32.0,31.76,31.87,1395024.0,29.4828,29.5289,29.3074,29.409,1395024.0
2022-07-08 12:00:00,31.87,31.88,31.73,31.75,816203.0,29.409,29.4182,29.2798,29.2982,816203.0
2022-07-08 12:30:00,31.75,31.79,31.69,31.73,965907.0,29.2982,29.3351,29.2429,29.2798,965907.0
2022-07-08 13:00:00,31.72,31.81,31.68,31.81,1046073.0,29.2705,29.3536,29.2336,29.3536,1046073.0
2022-07-08 13:30:00,31.81,31.91,31.76,31.84,1284652.0,29.3536,29.4459,29.3074,29.3813,1284652.0
2022-07-08 14:00:00,31.85,31.96,31.84,31.96,1198620.0,29.3905,29.492,29.3813,29.492,1198620.0
2022-07-08 14:30:00,31.96,32.02,31.91,31.98,1522110.0,29.492,29.5474,29.4459,29.5105,1522110.0
2022-07-08 15:00:00,31.98,32.0,31.93,31.95,1135434.0,29.5105,29.5289,29.4643,29.4828,1135434.0
2022-07-08 15:30:00,31.95,31.96,31.74,31.8,3785728.0,29.4828,29.492,29.289,29.3444,3785728.0
2022-07-11 09:30:00,31.58,31.72,31.32,31.66,3849981.0,29.1413,29.2705,28.9014,29.2152,3849981.0
2022-07-11 10:00:00,31.66,31.79,31.49,31.55,1915297.0,29.2152,29.3351,29.0583,29.1137,1915297.0
2022-07-11 10:30:00,31.55,31.59,31.38,31.39,1622279.0,29.1137,29.1506,28.9568,28.966,1622279.0
2022-07-11 11:00:00,31.39,31.48,31.35,31.46,1601581.0,28.966,29.0491,28.9291,29.0306,1601581.0
2022-07-11 11:30:00,31.46,31.5,31.38,31.46,1032566.0,29.0306,29.0675,28.9568,29.0306,1032566.0
2022-07-11 12:00:00,31.46,31.49,31.38,31.46,770581.0,29.0306,29.0583,28.9568,29.0306,770581.0
2022-07-11 12:30:00,31.46,31.53,31.45,31.51,892028.0,29.0306,29.0952,29.0214,29.0768,892028.0
2022-07-11 13:00:00,31.5,31.59,31.48,31.58,1038311.0,29.0675,29.1506,29.0491,29.1413,1038311.0
2022-07-11 13:30:00,31.57,31.63,31.52,31.53,1039580.0,29.1321,29.1875,29.086,29.0952,1039580.0
2022-07-11 14:00:00,31.53,31.53,31.4,31.45,1123404.0,29.0952,29.0952,28.9752,29.0214,1123404.0
2022-07-11 14:30:00,31.45,31.52,31.37,31.38,1193292.0,29.0214,29.086,28.9476,28.9568,1193292.0
2022-07-11 15:00:00,31.38,31.38,31.29,31.36,2610990.0,28.9568,28.9568,28.8737,28.9383,2610990.0
2022-07-11 15:30:00,31.36,31.46,31.34,31.45,4414596.0,28.9383,29.0306,28.9199,29.0214,4414596.0
2022-07-12 09:30:00,31.02,31.51,30.98,31.41,5073109.0,28.6246,29.0768,28.5877,28.9845,5073109.0
2022-07-12 10:00:00,31.4,31.58,31.27,31.48,3312842.0,28.9752,29.1413,28.8553,29.0491,3312842.0
2022-07-12 10:30:00,31.48,31.6,31.46,31.6,3342608.0,29.0491,29.1598,29.0306,29.1598,3342608.0
2022-07-12 11:00:00,31.59,32.01,31.58,31.98,2968826.0,29.1506,29.5381,29.1413,29.5105,2968826.0
2022-07-12 11:30:00,31.98,32.03,31.92,31.96,2142604.0,29.5105,29.5566,29.4551,29.492,2142604.0
2022-07-12 12:00:00,31.97,32.02,31.84,31.89,1321451.0,29.5012,29.5474,29.3813,29.4274,1321451.0
2022-07-12 12:30:00,31.89,32.0,31.88,31.94,956912.0,29.4274,29.5289,29.4182,29.4735,956912.0
2022-07-12 13:00:00,31.94,31.99,31.78,31.82,1153053.0,29.4735,29.5197,29.3259,29.3628,1153053.0
2022-07-12 13:30:00,31.82,31.85,31.76,31.82,1062905.0,29.3628,29.3905,29.3074,29.3628,1062905.0
2022-07-12 14:00:00,31.82,31.84,31.73,31.77,1092933.0,29.3628,29.3813,29.2798,29.3167,1092933.0
2022-07-12 14:30:00,31.77,31.78,31.58,31.59,1538276.0,29.3167,29.3259,29.1413,29.1506,1538276.0
2022-07-12 15:00:00,31.59,31.6,31.44,31.47,1990109.0,29.1506,29.1598,29.0122,29.0398,1990109.0
2022-07-12 15:30:00,31.47,31.5,31.32,31.37,4910545.0,29.0398,29.0675,28.9014,28.9476,4910545.0
2022-07-13 09:30:00,31.07,31.15,30.7,30.74,4996356.0,28.6707,28.7446,28.3293,28.3662,4996356.0
2022-07-13 10:00:00,30.74,30.79,30.4,30.59,4045913.0,28.3662,28.4124,28.0525,28.2278,4045913.0
2022-07-13 10:30:00,30.59,30.71,30.53,30.66,5543067.0,28.2278,28.3385,28.1724,28.2924,5543067.0
2022-07-13 11:00:00,30.66,30.79,30.56,30.61,2747613.0,28.2924,28.4124,28.2001,28.2463,2747613.0
2022-07-13 11:30:00,30.61,30.77,30.53,30.74,2247565.0,28.2463,28.3939,28.1724,28.3662,2247565.0
2022-07-13 12:00:00,30.74,30.88,30.7,30.86,1598569.0,28.3662,28.4954,28.3293,28.4769,1598569.0
2022-07-13 12:30:00,30.86,30.92,30.83,30.92,1437720.0,28.4769,28.5323,28.4493,28.5323,1437720.0
2022-07-13 13:00:00,30.92,31.06,30.89,31.04,2240049.0,28.5323,28.6615,28.5046,28.643,2240049.0
2022-07-13 13:30:00,31.03,31.05,30.9,30.99,1415250.0,28.6338,28.6523,28.5139,28.5969,1415250.0
2022-07-13 14:00:00,30.99,30.99,30.75,30.9,1889818.0,28.5969,28.5969,28.3754,28.5139,1889818.0
2022-07-13 14:30:00,30.9,30.99,30.86,30.99,1742098.0,28.5139,28.5969,28.4769,28.5969,1742098.0
2022-07-13 15:00:00,30.99,31.0,30.9,30.93,1613660.0,28.5969,28.6061,28.5139,28.5415,1613660.0
2022-07-13 15:30:00,30.93,30.95,30.83,30.84,4357106.0,28.5415,28.56,28.4493,28.4585,4357106.0
2022-07-14 09:30:00,30.09,30.17,29.7,29.79,8812383.0,27.7664,27.8402,27.4065,27.4896,8812383.0
2022-07-14 10:00:00,29.79,29.98,29.67,29.97,3975643.0,27.4896,27.6649,27.3788,27.6557,3975643.0
2022-07-14 10:30:00,29.98,30.05,29.75,29.85,3106918.0,27.6649,27.7295,27.4527,27.5449,3106918.0
2022-07-14 11:00:00,29.86,30.04,29.84,29.98,2835123.0,27.5542,27.7203,27.5357,27.6649,2835123.0
2022-07-14 11:30:00,29.98,30.17,29.82,30.09,2336222.0,27.6649,27.8402,27.5173,27.7664,2336222.0
2022-07-14 12:00:00,30.09,30.11,29.92,29.93,1758586.0,27.7664,27.7849,27.6095,27.6188,1758586.0
2022-07-14 12:30:00,29.93,30.0,29.75,29.83,2412221.0,27.6188,27.6834,27.4527,27.5265,2412221.0
2022-07-14 13:00:00,29.84,30.0,29.78,30.0,1884637.0,27.5357,27.6834,27.4803,27.6834,1884637.0
2022-07-14 13:30:00,29.99,30.01,29.88,29.96,1783386.0,27.6741,27.6926,27.5726,27.6464,1783386.0
2022-07-14 14:00:00,29.96,30.11,29.92,30.09,2520062.0,27.6464,27.7849,27.6095,27.7664,2520062.0
2022-07-14 14:30:00,30.1,30.2,30.07,30.17,2302512.0,27.7756,27.8679,27.748,27.8402,2302512.0
2022-07-14 15:00:00,30.18,30.22,30.08,30.2,1930541.0,27.8495,27.8864,27.7572,27.8679,1930541.0
2022-07-14 15:30:00,30.2,30.21,30.07,30.13,5409900.0,27.8679,27.8771,27.748,27.8033,5409900.0
2022-07-15 09:30:00,30.65,31.03,30.61,30.88,7350499.0,28.2832,28.6338,28.2463,28.4954,7350499.0
2022-07-15 10:00:00,30.9,31.86,30.88,31.83,6769300.0,28.5139,29.3997,28.4954,29.372,6769300.0
2022-07-15 10:30:00,31.84,31.91,31.43,31.61,5008588.0,29.3813,29.4459,29.0029,29.169,5008588.0
2022-07-15 11:00:00,31.61,31.69,31.54,31.62,2545753.0,29.169,29.2429,29.1044,29.1783,2545753.0
2022-07-15 11:30:00,31.63,31.81,31.59,31.75,2525421.0,29.1875,29.3536,29.1506,29.2982,2525421.0
2022-07-15 12:00:00,31.75,31.9,31.72,31.82,2170081.0,29.2982,29.4366,29.2705,29.3628,2170081.0
2022-07-15 12:30:00,31.82,31.88,31.77,31.87,1901981.0,29.3628,29.4182,29.3167,29.409,1901981.0
2022-07-15 13:00:00,31.87,32.15,31.85,32.14,3580721.0,29.409,29.6673,29.3905,29.6581,3580721.0
2022-07-15 13:30:00,32.15,32.42,32.12,32.39,5285847.0,29.6673,29.9165,29.6396,29.8888,5285847.0
2022-07-15 14:00:00,32.4,32.53,32.36,32.51,3947123.0,29.898,30.018,29.8611,29.9995,3947123.0
2022-07-15 14:30:00,32.52,32.63,32.51,32.51,4884370.0,30.0088,30.1103,29.9995,29.9995,4884370.0
2022-07-15 15:00:00,32.52,32.56,32.23,32.25,5995411.0,30.0088,30.0457,29.7412,29.7596,5995411.0
2022-07-15 15:30:00,32.24,32.28,32.13,32.21,10583202.0,29.7504,29.7873,29.6489,29.7227,10583202.0
2022-07-18 09:30:00,33.08,33.38,32.46,32.73,10497070.0,30.5255,30.8023,29.9534,30.2025,10497070.0
2022-07-18 10:00:00,32.73,32.75,32.35,32.56,4184902.0,30.2025,30.221,29.8519,30.0457,4184902.0
2022-07-18 10:30:00,32.56,32.7,32.48,32.63,3233412.0,30.0457,30.1749,29.9718,30.1103,3233412.0
2022-07-18 11:00:00,32.63,32.66,32.27,32.3,2948477.0,30.1103,30.1379,29.7781,29.8057,2948477.0
2022-07-18 11:30:00,32.3,32.63,32.24,32.58,2981848.0,29.8057,30.1103,29.7504,30.0641,2981848.0
2022-07-18 12:00:00,32.58,32.58,32.36,32.41,1975728.0,30.0641,30.0641,29.8611,29.9073,1975728.0
2022-07-18 12:30:00,32.41,32.51,32.23,32.26,1976540.0,29.9073,29.9995,29.7412,29.7688,1976540.0
2022-07-18 13:00:00,32.26,32.38,32.23,32.37,1640180.0,29.7688,29.8796,29.7412,29.8703,1640180.0
2022-07-18 13:30:00,32.36,32.38,32.24,32.26,2015623.0,29.8611,29.8796,29.7504,29.7688,2015623.0
2022-07-18 14:00:00,32.25,32.43,32.25,32.31,2314818.0,29.7596,29.9257,29.7596,29.815,2314818.0
2022-07-18 14:30:00,32.3,32.39,32.2,32.29,1847780.0,29.8057,29.8888,29.7135,29.7965,1847780.0
2022-07-18 15:00:00,32.29,32.42,32.27,32.29,2912464.0,29.7965,29.9165,29.7781,29.7965,2912464.0
2022-07-18 15:30:00,32.29,32.3,32.1,32.24,5127886.0,29.7965,29.8057,29.6212,29.7504,5127886.0
2022-07-19 09:30:00,32.9,33.25,32.68,32.9,6177444.0,30.3594,30.6824,30.1564,30.3594,6177444.0
2022-07-19 10:00:00,32.9,33.26,32.86,33.18,2763625.0,30.3594,30.6916,30.3225,30.6178,2763625.0
2022-07-19 10:30:00,33.17,33.23,33.02,33.09,2642320.0,30.6086,30.6639,30.4701,30.5347,2642320.0
2022-07-19 11:00:00,33.09,33.22,33.09,33.19,1746047.0,30.5347,30.6547,30.5347,30.627,1746047.0
2022-07-19 11:30:00,33.18,33.23,33.13,33.19,1234489.0,30.6178,30.6639,30.5717,30.627,1234489.0
2022-07-19 12:00:00,33.19,33.23,33.07,33.18,1394676.0,30.627,30.6639,30.5163,30.6178,1394676.0
2022-07-19 12:30:00,33.17,33.25,33.17,33.23,2176844.0,30.6086,30.6824,30.6086,30.6639,2176844.0
2022-07-19 13:00:00,33.23,33.25,33.15,33.25,2662623.0,30.6639,30.6824,30.5901,30.6824,2662623.0
2022-07-19 13:30:00,33.25,33.56,33.23,33.54,3354050.0,30.6824,30.9684,30.6639,30.95,3354050.0
2022-07-19 14:00:00,33.55,33.59,33.48,33.52,2348692.0,30.9592,30.9961,30.8946,30.9315,2348692.0
2022-07-19 14:30:00,33.52,33.55,33.41,33.51,2761203.0,30.9315,30.9592,30.83,30.9223,2761203.0
2022-07-19 15:00:00,33.51,33.62,33.47,33.58,3157344.0,30.9223,31.0238,30.8854,30.9869,3157344.0
2022-07-19 15:30:00,33.57,33.59,33.32,33.35,6631979.0,30.9777,30.9961,30.747,30.7747,6631979.0
2022-07-20 09:30:00,33.18,33.34,33.04,33.09,3448449.0,30.6178,30.7654,30.4886,30.5347,3448449.0
2022-07-20 10:00:00,33.09,33.26,32.99,33.26,2021367.0,30.5347,30.6916,30.4425,30.6916,2021367.0
2022-07-20 10:30:00,33.26,33.45,33.24,33.38,2776960.0,30.6916,30.8669,30.6732,30.8023,2776960.0
2022-07-20 11:00:00,33.38,33.39,33.19,33.23,2127330.0,30.8023,30.8116,30.627,30.6639,2127330.0
2022-07-20 11:30:00,33.23,33.31,33.11,33.28,1455293.0,30.6639,30.7378,30.5532,30.7101,1455293.0
2022-07-20 12:00:00,33.27,33.35,33.18,33.19,1599163.0,30.7008,30.7747,30.6178,30.627,1599163.0
2022-07-20 12:30:00,33.18,33.21,33.0,33.15,1936690.0,30.6178,30.6455,30.4517,30.5901,1936690.0
2022-07-20 13:00:00,33.14,33.2,32.95,33.19,1997164.0,30.5809,30.6362,30.4056,30.627,1997164.0
2022-07-20 13:30:00,33.19,33.26,33.1,33.13,2058968.0,30.627,30.6916,30.544,30.5717,2058968.0
2022-07-20 14:00:00,33.13,33.31,33.12,33.29,1625932.0,30.5717,30.7378,30.5624,30.7193,1625932.0
2022-07-20 14:30:00,33.29,33.34,33.23,33.3,1757716.0,30.7193,30.7654,30.6639,30.7285,1757716.0
2022-07-20 15:00:00,33.3,33.37,33.27,33.37,1586967.0,30.7285,30.7931,30.7008,30.7931,1586967.0
2022-07-20 15:30:00,33.37,33.38,33.27,33.36,4190794.0,30.7931,30.8023,30.7008,30.7839,4190794.0
2022-07-21 09:30:00,33.09,33.42,33.0,33.36,3299176.0,30.5347,30.8393,30.4517,30.7839,3299176.0
2022-07-21 10:00:00,33.35,33.36,32.95,33.0,2486276.0,30.7747,30.7839,30.4056,30.4517,2486276.0
2022-07-21 10:30:00,33.0,33.25,32.99,33.23,1996809.0,30.4517,30.6824,30.4425,30.6639,1996809.0
2022-07-21 11:00:00,33.23,33.24,33.06,33.12,1273023.0,30.6639,30.6732,30.5071,30.5624,1273023.0
2022-07-21 11:30:00,33.12,33.35,33.1,33.29,1386971.0,30.5624,30.7747,30.544,30.7193,1386971.0
2022-07-21 12:00:00,33.28,33.42,33.26,33.41,1324211.0,30.7101,30.8393,30.6916,30.83,1324211.0
2022-07-21 12:30:00,33.41,33.51,33.37,33.51,1002794.0,30.83,30.9223,30.7931,30.9223,1002794.0
2022-07-21 13:00:00,33.51,33.51,33.31,33.34,1188925.0,30.9223,30.9223,30.7378,30.7654,1188925.0
2022-07-21 13:30:00,33.34,33.38,33.22,33.34,1354174.0,30.7654,30.8023,30.6547,30.7654,1354174.0
2022-07-21 14:00:00,33.34,33.43,33.31,33.42,1518707.0,30.7654,30.8485,30.7378,30.8393,1518707.0
2022-07-21 14:30:00,33.43,33.44,33.35,33.41,1284133.0,30.8485,30.8577,30.7747,30.83,1284133.0
2022-07-21 15:00:00,33.41,33.54,33.41,33.52,2033943.0,30.83,30.95,30.83,30.9315,2033943.0
2022-07-21 15:30:00,33.52,33.67,33.47,33.66,4758629.0,30.9315,31.07,30.8854,31.0607,4758629.0
2022-07-22 09:30:00,33.6,33.94,33.44,33.46,3587286.0,31.0054,31.3191,30.8577,30.8762,3587286.0
2022-07-22 10:00:00,33.45,33.57,33.33,33.52,1704643.0,30.8669,30.9777,30.7562,30.9315,1704643.0
2022-07-22 10:30:00,33.52,33.7,33.5,33.67,1097174.0,30.9315,31.0976,30.9131,31.07,1097174.0
2022-07-22 11:00:00,33.66,33.72,33.51,33.52,1648120.0,31.0607,31.1161,30.9223,30.9315,1648120.0
2022-07-22 11:30:00,33.52,33.54,33.36,33.44,1188717.0,30.9315,30.95,30.7839,30.8577,1188717.0
2022-07-22 12:00:00,33.44,33.48,33.3,33.36,1162027.0,30.8577,30.8946,30.7285,30.7839,1162027.0
2022-07-22 12:30:00,33.36,33.45,33.34,33.37,891252.0,30.7839,30.8669,30.7654,30.7931,891252.0
2022-07-22 13:00:00,33.37,33.38,33.16,33.2,1400326.0,30.7931,30.8023,30.5993,30.6362,1400326.0
2022-07-22 13:30:00,33.2,33.26,33.13,33.24,1044281.0,30.6362,30.6916,30.5717,30.6732,1044281.0
2022-07-22 14:00:00,33.25,33.25,33.09,33.19,1232956.0,30.6824,30.6824,30.5347,30.627,1232956.0
2022-07-22 14:30:00,33.19,33.25,33.15,33.18,1104858.0,30.627,30.6824,30.5901,30.6178,1104858.0
2022-07-22 15:00:00,33.18,33.32,33.16,33.32,1495750.0,30.6178,30.747,30.5993,30.747,1495750.0
2022-07-22 15:30:00,33.32,33.43,33.23,33.42,4264346.0,30.747,30.8485,30.6639,30.8393,4264346.0
2022-07-25 09:30:00,33.78,33.87,33.43,33.83,3848446.0,31.1715,31.2545,30.8485,31.2176,3848446.0
2022-07-25 10:00:00,33.84,33.94,33.68,33.73,2694401.0,31.2268,31.3191,31.0792,31.1253,2694401.0
2022-07-25 10:30:00,33.73,33.98,33.63,33.88,2245343.0,31.1253,31.356,31.033,31.2637,2245343.0
2022-07-25 11:00:00,33.88,33.89,33.74,33.84,1322955.0,31.2637,31.273,31.1345,31.2268,1322955.0
2022-07-25 11:30:00,33.85,33.95,33.83,33.9,1419444.0,31.2361,31.3283,31.2176,31.2822,1419444.0
2022-07-25 12:00:00,33.91,33.91,33.71,33.79,1004607.0,31.2914,31.2914,31.1069,31.1807,1004607.0
2022-07-25 12:30:00,33.79,33.9,33.78,33.85,1225797.0,31.1807,31.2822,31.1715,31.2361,1225797.0
2022-07-25 13:00:00,33.85,33.88,33.75,33.76,771653.0,31.2361,31.2637,31.1438,31.153,771653.0
2022-07-25 13:30:00,33.75,33.76,33.67,33.7,1161064.0,31.1438,31.153,31.07,31.0976,1161064.0
2022-07-25 14:00:00,33.7,33.72,33.59,33.63,1199629.0,31.0976,31.1161,30.9961,31.033,1199629.0
2022-07-25 14:30:00,33.64,33.7,33.59,33.6,1227339.0,31.0423,31.0976,30.9961,31.0054,1227339.0
2022-07-25 15:00:00,33.6,33.7,33.56,33.65,1884885.0,31.0054,31.0976,30.9684,31.0515,1884885.0
2022-07-25 15:30:00,33.65,33.77,33.63,33.73,4369786.0,31.0515,31.1622,31.033,31.1253,4369786.0
2022-07-26 09:30:00,33.41,33.78,33.38,33.52,3852337.0,30.83,31.1715,30.8023,30.9315,3852337.0
2022-07-26 10:00:00,33.51,33.61,33.43,33.6,1651724.0,30.9223,31.0146,30.8485,31.0054,1651724.0
2022-07-26 10:30:00,33.59,33.7,33.57,33.62,1503302.0,30.9961,31.0976,30.9777,31.0238,1503302.0
2022-07-26 11:00:00,33.63,33.65,33.32,33.33,1664515.0,31.033,31.0515,30.747,30.7562,1664515.0
2022-07-26 11:30:00,33.33,33.35,33.18,33.18,1465971.0,30.7562,30.7747,30.6178,30.6178,1465971.0
2022-07-26 12:00:00,33.19,33.27,33.11,33.2,1941747.0,30.627,30.7008,30.5532,30.6362,1941747.0
2022-07-26 12:30:00,33.21,33.32,33.18,33.26,1108445.0,30.6455,30.747,30.6178,30.6916,1108445.0
2022-07-26 13:00:00,33.27,33.32,33.23,33.28,958913.0,30.7008,30.747,30.6639,30.7101,958913.0
2022-07-26 13:30:00,33.29,33.29,33.13,33.13,1263834.0,30.7193,30.7193,30.5717,30.5717,1263834.0
2022-07-26 14:00:00,33.14,33.21,33.04,33.05,1363552.0,30.5809,30.6455,30.4886,30.4978,1363552.0
2022-07-26 14:30:00,33.05,33.07,32.97,33.02,1065174.0,30.4978,30.5163,30.424,30.4701,1065174.0
2022-07-26 15:00:00,33.02,33.08,32.96,33.05,1381191.0,30.4701,30.5255,30.4148,30.4978,1381191.0
2022-07-26 15:30:00,33.05,33.08,32.97,33.04,4228366.0,30.4978,30.5255,30.424,30.4886,4228366.0
2022-07-27 09:30:00,33.24,33.3,32.95,33.16,2210384.0,30.6732,30.7285,30.4056,30.5993,2210384.0
2022-07-27 10:00:00,33.15,33.24,33.06,33.18,1310497.0,30.5901,30.6732,30.5071,30.6178,1310497.0
2022-07-27 10:30:00,33.18,33.26,33.11,33.13,1183254.0,30.6178,30.6916,30.5532,30.5717,1183254.0
2022-07-27 11:00:00,33.13,33.19,33.09,33.16,1144014.0,30.5717,30.627,30.5347,30.5993,1144014.0
2022-07-27 11:30:00,33.16,33.27,33.15,33.25,1883971.0,30.5993,30.7008,30.5901,30.6824,1883971.0
2022-07-27 12:00:00,33.25,33.26,33.11,33.12,826408.0,30.6824,30.6916,30.5532,30.5624,826408.0
2022-07-27 12:30:00,33.12,33.17,33.08,33.09,814731.0,30.5624,30.6086,30.5255,30.5347,814731.0
2022-07-27 13:00:00,33.09,33.18,33.06,33.18,868175.0,30.5347,30.6178,30.5071,30.6178,868175.0
2022-07-27 13:30:00,33.18,33.22,33.15,33.16,810306.0,30.6178,30.6547,30.5901,30.5993,810306.0
2022-07-27 14:00:00,33.17,33.23,33.09,33.14,1717670.0,30.6086,30.6639,30.5347,30.5809,1717670.0
2022-07-27 14:30:00,33.13,33.55,33.02,33.43,3961913.0,30.5717,30.9592,30.4701,30.8485,3961913.0
2022-07-27 15:00:00,33.43,33.72,33.39,33.72,2989807.0,30.8485,31.1161,30.8116,31.1161,2989807.0
2022-07-27 15:30:00,33.72,33.77,33.55,33.57,5456251.0,31.1161,31.1622,30.9592,30.9777,5456251.0
2022-07-28 09:30:00,33.5,33.75,33.23,33.43,4452881.0,30.9131,31.1438,30.6639,30.8485,4452881.0
2022-07-28 10:00:00,33.43,33.47,32.89,32.95,3111420.0,30.8485,30.8854,30.3502,30.4056,3111420.0
2022-07-28 10:30:00,32.96,33.29,32.93,33.2,1806712.0,30.4148,30.7193,30.3871,30.6362,1806712.0
2022-07-28 11:00:00,33.2,33.34,33.16,33.32,1592819.0,30.6362,30.7654,30.5993,30.747,1592819.0
2022-07-28 11:30:00,33.32,33.45,33.26,33.32,1533168.0,30.747,30.8669,30.6916,30.747,1533168.0
2022-07-28 12:00:00,33.32,33.42,33.25,33.29,1504390.0,30.747,30.8393,30.6824,30.7193,1504390.0
2022-07-28 12:30:00,33.29,33.34,33.21,33.32,1049427.0,30.7193,30.7654,30.6455,30.747,1049427.0
2022-07-28 13:00:00,33.32,33.41,33.27,33.38,1257507.0,30.747,30.83,30.7008,30.8023,1257507.0
2022-07-28 13:30:00,33.38,33.48,33.36,33.45,1383501.0,30.8023,30.8946,30.7839,30.8669,1383501.0
2022-07-28 14:00:00,33.45,33.45,33.27,33.34,1753555.0,30.8669,30.8669,30.7008,30.7654,1753555.0
2022-07-28 14:30:00,33.34,33.37,33.27,33.31,1379295.0,30.7654,30.7931,30.7008,30.7378,1379295.0
2022-07-28 15:00:00,33.3,33.37,33.25,33.33,2114713.0,30.7285,30.7931,30.6824,30.7562,2114713.0
2022-07-28 15:30:00,33.33,33.35,33.22,33.29,5931903.0,30.7562,30.7747,30.6547,30.7193,5931903.0
2022-07-29 09:30:00,33.47,33.77,33.35,33.73,5998667.0,30.8854,31.1622,30.7747,31.1253,5998667.0
2022-07-29 10:00:00,33.72,33.94,33.65,33.79,3525623.0,31.1161,31.3191,31.0515,31.1807,3525623.0
2022-07-29 10:30:00,33.78,33.94,33.67,33.85,2331182.0,31.1715,31.3191,31.07,31.2361,2331182.0
2022-07-29 11:00:00,33.86,33.9,33.55,33.57,3113948.0,31.2453,31.2822,30.9592,30.9777,3113948.0
2022-07-29 11:30:00,33.57,33.73,33.57,33.65,1703777.0,30.9777,31.1253,30.9777,31.0515,1703777.0
2022-07-29 12:00:00,33.65,33.69,33.56,33.68,1784717.0,31.0515,31.0884,30.9684,31.0792,1784717.0
2022-07-29 12:30:00,33.69,33.76,33.68,33.7,2020863.0,31.0884,31.153,31.0792,31.0976,2020863.0
2022-07-29 13:00:00,33.7,33.75,33.66,33.67,1827100.0,31.0976,31.1438,31.0607,31.07,1827100.0
2022-07-29 13:30:00,33.67,33.7,33.64,33.65,1312871.0,31.07,31.0976,31.0423,31.0515,1312871.0
2022-07-29 14:00:00,33.65,33.81,33.63,33.8,1985706.0,31.0515,31.1991,31.033,31.1899,1985706.0
2022-07-29 14:30:00,33.8,33.84,33.74,33.8,3124760.0,31.1899,31.2268,31.1345,31.1899,3124760.0
2022-07-29 15:00:00,33.8,33.9,33.79,33.89,2180353.0,31.1899,31.2822,31.1807,31.273,2180353.0
2022-07-29 15:30:00,33.9,33.9,33.77,33.8,6753910.0,31.2822,31.2822,31.1622,31.1899,6753910.0
2022-08-01 09:30:00,33.62,33.73,33.22,33.71,3612287.0,31.0238,31.1253,30.6547,31.1069,3612287.0
2022-08-01 10:00:00,33.71,33.89,33.56,33.59,2639435.0,31.1069,31.273,30.9684,30.9961,2639435.0
2022-08-01 10:30:00,33.59,33.78,33.54,33.75,1769763.0,30.9961,31.1715,30.95,31.1438,1769763.0
2022-08-01 11:00:00,33.75,33.8,33.56,33.68,1286121.0,31.1438,31.1899,30.9684,31.0792,1286121.0
2022-08-01 11:30:00,33.68,33.7,33.55,33.55,1506796.0,31.0792,31.0976,30.9592,30.9592,1506796.0
2022-08-01 12:00:00,33.55,33.61,33.45,33.6,1425736.0,30.9592,31.0146,30.8669,31.0054,1425736.0
2022-08-01 12:30:00,33.59,33.7,33.57,33.65,1780595.0,30.9961,31.0976,30.9777,31.0515,1780595.0
2022-08-01 13:00:00,33.65,33.65,33.47,33.48,1376753.0,31.0515,31.0515,30.8854,30.8946,1376753.0
2022-08-01 13:30:00,33.48,33.49,33.33,33.43,1576767.0,30.8946,30.9039,30.7562,30.8485,1576767.0
2022-08-01 14:00:00,33.42,33.57,33.4,33.54,1221555.0,30.8393,30.9777,30.8208,30.95,1221555.0
2022-08-01 14:30:00,33.54,33.71,33.52,33.69,1431048.0,30.95,31.1069,30.9315,31.0884,1431048.0
2022-08-01 15:00:00,33.69,33.76,33.65,33.7,1617652.0,31.0884,31.153,31.0515,31.0976,1617652.0
2022-08-01 15:30:00,33.7,33.82,33.67,33.72,4643818.0,31.0976,31.2084,31.07,31.1161,4643818.0
2022-08-02 09:30:00,33.6,33.64,33.17,33.41,3880312.0,31.0054,31.0423,30.6086,30.83,3880312.0
2022-08-02 10:00:00,33.41,33.5,33.3,33.48,2291864.0,30.83,30.9131,30.7285,30.8946,2291864.0
2022-08-02 10:30:00,33.48,33.62,33.43,33.5,1613960.0,30.8946,31.0238,30.8485,30.9131,1613960.0
2022-08-02 11:00:00,33.5,33.67,33.49,33.66,1819416.0,30.9131,31.07,30.9039,31.0607,1819416.0
2022-08-02 11:30:00,33.65,33.72,33.57,33.58,1125615.0,31.0515,31.1161,30.9777,30.9869,1125615.0
2022-08-02 12:00:00,33.58,33.69,33.55,33.69,1392679.0,30.9869,31.0884,30.9592,31.0884,1392679.0
2022-08-02 12:30:00,33.69,33.71,33.62,33.65,1247228.0,31.0884,31.1069,31.0238,31.0515,1247228.0
2022-08-02 13:00:00,33.64,33.7,33.54,33.56,1746081.0,31.0423,31.0976,30.95,30.9684,1746081.0
2022-08-02 13:30:00,33.55,33.56,33.4,33.41,1613622.0,30.9592,30.9684,30.8208,30.83,1613622.0
2022-08-02 14:00:00,33.41,33.41,33.26,33.37,2571736.0,30.83,30.83,30.6916,30.7931,2571736.0
2022-08-02 14:30:00,33.37,33.38,33.25,33.29,1861810.0,30.7931,30.8023,30.6824,30.7193,1861810.0
2022-08-02 15:00:00,33.29,33.31,33.17,33.3,2388521.0,30.7193,30.7378,30.6086,30.7285,2388521.0
2022-08-02 15:30:00,33.29,33.31,33.0,33.05,6210710.0,30.7193,30.7378,30.4517,30.4978,6210710.0
2022-08-03 09:30:00,33.42,33.45,33.22,33.26,2633917.0,30.8393,30.8669,30.6547,30.6916,2633917.0
2022-08-03 10:00:00,33.26,33.44,33.16,33.43,2338208.0,30.6916,30.8577,30.5993,30.8485,2338208.0
2022-08-03 10:30:00,33.43,33.49,33.27,33.32,1521976.0,30.8485,30.9039,30.7008,30.747,1521976.0
2022-08-03 11:00:00,33.32,33.43,33.3,33.35,1727880.0,30.747,30.8485,30.7285,30.7747,1727880.0
2022-08-03 11:30:00,33.35,33.46,33.3,33.41,1206604.0,30.7747,30.8762,30.7285,30.83,1206604.0
2022-08-03 12:00:00,33.41,33.44,33.32,33.34,1133070.0,30.83,30.8577,30.747,30.7654,1133070.0
2022-08-03 12:30:00,33.34,33.51,33.33,33.44,1629569.0,30.7654,30.9223,30.7562,30.8577,1629569.0
2022-08-03 13:00:00,33.43,33.6,33.43,33.59,1115424.0,30.8485,31.0054,30.8485,30.9961,1115424.0
2022-08-03 13:30:00,33.59,33.63,33.53,33.56,1261570.0,30.9961,31.033,30.9408,30.9684,1261570.0
2022-08-03 14:00:00,33.57,33.67,33.52,33.66,1002425.0,30.9777,31.07,30.9315,31.0607,1002425.0
2022-08-03 14:30:00,33.66,33.69,33.6,33.63,1237492.0,31.0607,31.0884,31.0054,31.033,1237492.0
2022-08-03 15:00:00,33.64,33.69,33.62,33.68,1264793.0,31.0423,31.0884,31.0238,31.0792,1264793.0
2022-08-03 15:30:00,33.68,33.75,33.61,33.64,4280082.0,31.0792,31.1438,31.0146,31.0423,4280082.0
2022-08-04 09:30:00,33.52,33.67,33.35,33.4,2633269.0,30.9315,31.07,30.7747,30.8208,2633269.0
2022-08-04 10:00:00,33.4,33.42,33.23,33.33,1746250.0,30.8208,30.8393,30.6639,30.7562,1746250.0
2022-08-04 10:30:00,33.34,33.4,33.17,33.32,1846097.0,30.7654,30.8208,30.6086,30.747,1846097.0
2022-08-04 11:00:00,33.31,33.45,33.29,33.41,1789512.0,30.7378,30.8669,30.7193,30.83,1789512.0
2022-08-04 11:30:00,33.41,33.44,33.24,33.41,1298593.0,30.83,30.8577,30.6732,30.83,1298593.0
2022-08-04 12:00:00,33.4,33.43,33.35,33.41,870376.0,30.8208,30.8485,30.7747,30.83,870376.0
2022-08-04 12:30:00,33.41,33.42,33.31,33.31,1820635.0,30.83,30.8393,30.7378,30.7378,1820635.0
2022-08-04 13:00:00,33.31,33.41,33.3,33.4,1123320.0,30.7378,30.83,30.7285,30.8208,1123320.0
2022-08-04 13:30:00,33.4,33.41,33.28,33.32,1114086.0,30.8208,30.83,30.7101,30.747,1114086.0
2022-08-04 14:00:00,33.31,33.34,33.26,33.33,1099084.0,30.7378,30.7654,30.6916,30.7562,1099084.0
2022-08-04 14:30:00,33.33,33.33,33.22,33.26,1180820.0,30.7562,30.7562,30.6547,30.6916,1180820.0
2022-08-04 15:00:00,33.25,33.49,33.24,33.45,2263383.0,30.6824,30.9039,30.6732,30.8669,2263383.0
2022-08-04 15:30:00,33.45,33.45,33.36,33.38,4333170.0,30.8669,30.8669,30.7839,30.8023,4333170.0
2022-08-05 09:30:00,33.34,33.87,33.23,33.85,4931070.0,30.7654,31.2545,30.6639,31.2361,4931070.0
2022-08-05 10:00:00,33.86,34.22,33.85,34.1,4647226.0,31.2453,31.5775,31.2361,31.4667,4647226.0
2022-08-05 10:30:00,34.1,34.33,34.08,34.18,3122338.0,31.4667,31.679,31.4483,31.5406,3122338.0
2022-08-05 11:00:00,34.19,34.2,33.75,33.76,2387795.0,31.5498,31.559,31.1438,31.153,2387795.0
2022-08-05 11:30:00,33.75,33.94,33.74,33.79,1986510.0,31.1438,31.3191,31.1345,31.1807,1986510.0
2022-08-05 12:00:00,33.79,33.95,33.79,33.83,1488260.0,31.1807,31.3283,31.1807,31.2176,1488260.0
2022-08-05 12:30:00,33.83,33.91,33.72,33.9,1321639.0,31.2176,31.2914,31.1161,31.2822,1321639.0
2022-08-05 13:00:00,33.9,34.01,33.87,33.95,1562252.0,31.2822,31.3837,31.2545,31.3283,1562252.0
2022-08-05 13:30:00,33.95,34.06,33.95,34.01,1275657.0,31.3283,31.4298,31.3283,31.3837,1275657.0
2022-08-05 14:00:00,34.01,34.05,33.89,33.9,1169797.0,31.3837,31.4206,31.273,31.2822,1169797.0
2022-08-05 14:30:00,33.9,33.98,33.87,33.96,1139059.0,31.2822,31.356,31.2545,31.3376,1139059.0
2022-08-05 15:00:00,33.96,34.04,33.93,33.99,1392390.0,31.3376,31.4114,31.3099,31.3652,1392390.0
2022-08-05 15:30:00,33.98,33.99,33.9,33.96,3297613.0,31.356,31.3652,31.2822,31.3376,3297613.0
2022-08-08 09:30:00,34.17,34.29,33.86,33.87,3926215.0,31.5313,31.6421,31.2453,31.2545,3926215.0
2022-08-08 10:00:00,33.87,33.89,33.75,33.8,2115761.0,31.2545,31.273,31.1438,31.1899,2115761.0
2022-08-08 10:30:00,33.8,33.86,33.72,33.79,2117697.0,31.1899,31.2453,31.1161,31.1807,2117697.0
2022-08-08 11:00:00,33.8,33.94,33.71,33.73,2443545.0,31.1899,31.3191,31.1069,31.1253,2443545.0
2022-08-08 11:30:00,33.72,33.77,33.55,33.69,1794713.0,31.1161,31.1622,30.9592,31.0884,1794713.0
2022-08-08 12:00:00,33.69,33.74,33.47,33.54,2190477.0,31.0884,31.1345,30.8854,30.95,2190477.0
2022-08-08 12:30:00,33.54,33.71,33.52,33.67,1061161.0,30.95,31.1069,30.9315,31.07,1061161.0
2022-08-08 13:00:00,33.67,33.75,33.65,33.65,1074144.0,31.07,31.1438,31.0515,31.0515,1074144.0
2022-08-08 13:30:00,33.65,33.69,33.6,33.67,968561.0,31.0515,31.0884,31.0054,31.07,968561.0
2022-08-08 14:00:00,33.68,33.69,33.52,33.54,1544870.0,31.0792,31.0884,30.9315,30.95,1544870.0
2022-08-08 14:30:00,33.54,33.57,33.48,33.52,1391715.0,30.95,30.9777,30.8946,30.9315,1391715.0
2022-08-08 15:00:00,33.52,33.54,33.45,33.53,1451891.0,30.9315,30.95,30.8669,30.9408,1451891.0
2022-08-08 15:30:00,33.52,33.59,33.46,33.48,3323152.0,30.9315,30.9961,30.8762,30.8946,3323152.0
2022-08-09 09:30:00,33.65,33.89,33.41,33.67,3916089.0,31.0515,31.273,30.83,31.07,3916089.0
2022-08-09 10:00:00,33.66,33.75,33.59,33.66,1748600.0,31.0607,31.1438,30.9961,31.0607,1748600.0
2022-08-09 10:30:00,33.66,33.82,33.59,33.78,1995622.0,31.0607,31.2084,30.9961,31.1715,1995622.0
2022-08-09 11:00:00,33.79,33.79,33.59,33.69,2150002.0,31.1807,31.1807,30.9961,31.0884,2150002.0
2022-08-09 11:30:00,33.7,33.74,33.64,33.67,1320696.0,31.0976,31.1345,31.0423,31.07,1320696.0
2022-08-09 12:00:00,33.66,33.71,33.62,33.66,872497.0,31.0607,31.1069,31.0238,31.0607,872497.0
2022-08-09 12:30:00,33.66,33.77,33.63,33.77,1245374.0,31.0607,31.1622,31.033,31.1622,1245374.0
2022-08-09 13:00:00,33.77,33.94,33.77,33.88,1839194.0,31.1622,31.3191,31.1622,31.2637,1839194.0
2022-08-09 13:30:00,33.88,33.88,33.68,33.74,1367670.0,31.2637,31.2637,31.0792,31.1345,1367670.0
2022-08-09 14:00:00,33.73,33.81,33.7,33.72,1729359.0,31.1253,31.1991,31.0976,31.1161,1729359.0
2022-08-09 14:30:00,33.72,33.76,33.69,33.73,1897779.0,31.1161,31.153,31.0884,31.1253,1897779.0
2022-08-09 15:00:00,33.73,33.87,33.71,33.87,1351971.0,31.1253,31.2545,31.1069,31.2545,1351971.0
2022-08-09 15:30:00,33.87,33.96,33.8,33.92,5602174.0,31.2545,31.3376,31.1899,31.3006,5602174.0
2022-08-10 09:30:00,34.5,35.08,34.45,34.83,7443933.0,31.8359,32.3711,31.7897,32.1404,7443933.0
2022-08-10 10:00:00,34.84,35.03,34.8,34.82,3996238.0,32.1496,32.3249,32.1127,32.1311,3996238.0
2022-08-10 10:30:00,34.82,35.1,34.78,35.09,4641045.0,32.1311,32.3895,32.0942,32.3803,4641045.0
2022-08-10 11:00:00,35.1,35.43,35.09,35.2,6868680.0,32.3895,32.694,32.3803,32.4818,6868680.0
2022-08-10 11:30:00,35.22,35.26,35.11,35.26,2790770.0,32.5003,32.5372,32.3988,32.5372,2790770.0
2022-08-10 12:00:00,35.26,35.38,35.18,35.23,3381454.0,32.5372,32.6479,32.4633,32.5095,3381454.0
2022-08-10 12:30:00,35.23,35.27,35.17,35.25,2050776.0,32.5095,32.5464,32.4541,32.5279,2050776.0
2022-08-10 13:00:00,35.25,35.32,35.24,35.27,2048146.0,32.5279,32.5925,32.5187,32.5464,2048146.0
2022-08-10 13:30:00,35.27,35.29,35.21,35.25,2583222.0,32.5464,32.5649,32.491,32.5279,2583222.0
2022-08-10 14:00:00,35.25,35.35,35.24,35.25,2425045.0,32.5279,32.6202,32.5187,32.5279,2425045.0
2022-08-10 14:30:00,35.25,35.27,35.07,35.08,2412043.0,32.5279,32.5464,32.3618,32.3711,2412043.0
2022-08-10 15:00:00,35.08,35.2,35.05,35.2,2333367.0,32.3711,32.4818,32.3434,32.4818,2333367.0
2022-08-10 15:30:00,35.2,35.28,35.01,35.07,7867096.0,32.4818,32.5556,32.3065,32.3618,7867096.0
2022-08-11 09:30:00,35.77,35.95,35.66,35.87,6015026.0,33.0078,33.1739,32.9063,33.1001,6015026.0
2022-08-11 10:00:00,35.87,36.03,35.84,35.9,4618417.0,33.1001,33.2477,33.0724,33.1277,4618417.0
2022-08-11 10:30:00,35.9,35.96,35.82,35.93,3309427.0,33.1277,33.1831,33.0539,33.1554,3309427.0
2022-08-11 11:00:00,35.93,35.93,35.66,35.75,2632229.0,33.1554,33.1554,32.9063,32.9893,2632229.0
2022-08-11 11:30:00,35.75,35.81,35.64,35.73,1795160.0,32.9893,33.0447,32.8878,32.9709,1795160.0
2022-08-11 12:00:00,35.74,35.8,35.68,35.76,1463704.0,32.9801,33.0355,32.9247,32.9986,1463704.0
2022-08-11 12:30:00,35.76,35.92,35.74,35.92,1693497.0,32.9986,33.1462,32.9801,33.1462,1693497.0
2022-08-11 13:00:00,35.92,35.96,35.86,35.94,2282321.0,33.1462,33.1831,33.0908,33.1647,2282321.0
2022-08-11 13:30:00,35.94,36.0,35.88,35.98,2217426.0,33.1647,33.22,33.1093,33.2016,2217426.0
2022-08-11 14:00:00,35.98,36.06,35.93,36.03,2369345.0,33.2016,33.2754,33.1554,33.2477,2369345.0
2022-08-11 14:30:00,36.02,36.04,35.72,35.77,2469253.0,33.2385,33.2569,32.9616,33.0078,2469253.0
2022-08-11 15:00:00,35.77,35.92,35.74,35.92,2720138.0,33.0078,33.1462,32.9801,33.1462,2720138.0
2022-08-11 15:30:00,35.91,35.95,35.86,35.94,7112816.0,33.137,33.1739,33.0908,33.1647,7112816.0
2022-08-12 09:30:00,36.16,36.2,35.8,35.83,3902729.0,33.3677,33.4046,33.0355,33.0632,3902729.0
2022-08-12 10:00:00,35.83,35.87,35.69,35.83,2471636.0,33.0632,33.1001,32.934,33.0632,2471636.0
2022-08-12 10:30:00,35.84,35.94,35.82,35.9,1855039.0,33.0724,33.1647,33.0539,33.1277,1855039.0
2022-08-12 11:00:00,35.9,36.1,35.87,36.07,1759753.0,33.1277,33.3123,33.1001,33.2846,1759753.0
2022-08-12 11:30:00,36.07,36.07,35.96,35.98,1093680.0,33.2846,33.2846,33.1831,33.2016,1093680.0
2022-08-12 12:00:00,35.98,36.07,35.96,36.05,1090388.0,33.2016,33.2846,33.1831,33.2662,1090388.0
2022-08-12 12:30:00,36.04,36.08,35.99,36.04,781860.0,33.2569,33.2938,33.2108,33.2569,781860.0
2022-08-12 13:00:00,36.04,36.15,36.02,36.13,1198770.0,33.2569,33.3584,33.2385,33.34,1198770.0
2022-08-12 13:30:00,36.14,36.17,36.08,36.15,1260046.0,33.3492,33.3769,33.2938,33.3584,1260046.0
2022-08-12 14:00:00,36.15,36.16,36.09,36.13,995542.0,33.3584,33.3677,33.3031,33.34,995542.0
2022-08-12 14:30:00,36.13,36.2,36.1,36.11,1606481.0,33.34,33.4046,33.3123,33.3215,1606481.0
2022-08-12 15:00:00,36.11,36.23,36.07,36.21,1864197.0,33.3215,33.4323,33.2846,33.4138,1864197.0
2022-08-12 15:30:00,36.22,36.31,36.16,36.29,5036098.0,33.423,33.5061,33.3677,33.4876,5036098.0
2022-08-15 09:30:00,35.84,36.06,35.67,36.02,2973048.0,33.0724,33.2754,32.9155,33.2385,2973048.0
2022-08-15 10:00:00,36.02,36.03,35.84,35.91,1632809.0,33.2385,33.2477,33.0724,33.137,1632809.0
2022-08-15 10:30:00,35.91,35.95,35.84,35.88,1340041.0,33.137,33.1739,33.0724,33.1093,1340041.0
2022-08-15 11:00:00,35.88,35.95,35.85,35.91,1020679.0,33.1093,33.1739,33.0816,33.137,1020679.0
2022-08-15 11:30:00,35.91,36.15,35.88,36.12,1331452.0,33.137,33.3584,33.1093,33.3308,1331452.0
2022-08-15 12:00:00,36.12,36.15,36.05,36.11,817665.0,33.3308,33.3584,33.2662,33.3215,817665.0
2022-08-15 12:30:00,36.11,36.26,36.11,36.25,1014278.0,33.3215,33.4599,33.3215,33.4507,1014278.0
2022-08-15 13:00:00,36.25,36.25,36.13,36.18,721786.0,33.4507,33.4507,33.34,33.3861,721786.0
2022-08-15 13:30:00,36.18,36.21,36.13,36.2,960515.0,33.3861,33.4138,33.34,33.4046,960515.0
2022-08-15 14:00:00,36.2,36.3,36.18,36.3,1120905.0,33.4046,33.4969,33.3861,33.4969,1120905.0
2022-08-15 14:30:00,36.3,36.3,36.24,36.27,890681.0,33.4969,33.4969,33.4415,33.4692,890681.0
2022-08-15 15:00:00,36.26,36.28,36.2,36.23,1307039.0,33.4599,33.4784,33.4046,33.4323,1307039.0
2022-08-15 15:30:00,36.23,36.29,36.19,36.25,2843174.0,33.4323,33.4876,33.3954,33.4507,2843174.0
2022-08-16 09:30:00,36.19,36.32,36.1,36.31,2859798.0,33.3954,33.5153,33.3123,33.5061,2859798.0
2022-08-16 10:00:00,36.3,36.52,36.21,36.41,2553634.0,33.4969,33.6999,33.4138,33.5984,2553634.0
2022-08-16 10:30:00,36.42,36.52,36.35,36.47,1904828.0,33.6076,33.6999,33.543,33.6537,1904828.0
2022-08-16 11:00:00,36.47,36.64,36.46,36.63,1607656.0,33.6537,33.8106,33.6445,33.8014,1607656.0
2022-08-16 11:30:00,36.62,36.78,36.59,36.77,2057919.0,33.7921,33.9398,33.7645,33.9306,2057919.0
2022-08-16 12:00:00,36.77,36.85,36.71,36.84,1787136.0,33.9306,34.0044,33.8752,33.9952,1787136.0
2022-08-16 12:30:00,36.83,36.84,36.7,36.72,1550864.0,33.9859,33.9952,33.866,33.8844,1550864.0
2022-08-16 13:00:00,36.71,36.81,36.66,36.79,1321616.0,33.8752,33.9675,33.8291,33.949,1321616.0
2022-08-16 13:30:00,36.79,36.88,36.78,36.87,1176222.0,33.949,34.0321,33.9398,34.0228,1176222.0
2022-08-16 14:00:00,36.87,36.94,36.85,36.88,1743703.0,34.0228,34.0874,34.0044,34.0321,1743703.0
2022-08-16 14:30:00,36.88,36.88,36.53,36.62,2097028.0,34.0321,34.0321,33.7091,33.7921,2097028.0
2022-08-16 15:00:00,36.62,36.67,36.52,36.65,991909.0,33.7921,33.8383,33.6999,33.8198,991909.0
2022-08-16 15:30:00,36.65,36.72,36.6,36.65,2985688.0,33.8198,33.8844,33.7737,33.8198,2985688.0
2022-08-17 09:30:00,36.2,36.59,36.11,36.42,3590152.0,33.4046,33.7645,33.3215,33.6076,3590152.0
2022-08-17 10:00:00,36.43,36.43,36.23,36.3,1344929.0,33.6168,33.6168,33.4323,33.4969,1344929.0
2022-08-17 10:30:00,36.3,36.41,36.21,36.27,1837043.0,33.4969,33.5984,33.4138,33.4692,1837043.0
2022-08-17 11:00:00,36.28,36.33,36.24,36.3,1181226.0,33.4784,33.5245,33.4415,33.4969,1181226.0
2022-08-17 11:30:00,36.3,36.34,36.08,36.09,1069943.0,33.4969,33.5338,33.2938,33.3031,1069943.0
2022-08-17 12:00:00,36.09,36.25,36.09,36.25,1075364.0,33.3031,33.4507,33.3031,33.4507,1075364.0
2022-08-17 12:30:00,36.25,36.33,36.22,36.27,1300320.0,33.4507,33.5245,33.423,33.4692,1300320.0
2022-08-17 13:00:00,36.27,36.31,36.22,36.3,744810.0,33.4692,33.5061,33.423,33.4969,744810.0
2022-08-17 13:30:00,36.3,36.31,36.24,36.27,678726.0,33.4969,33.5061,33.4415,33.4692,678726.0
2022-08-17 14:00:00,36.27,36.51,36.26,36.48,2616284.0,33.4692,33.6906,33.4599,33.663,2616284.0
2022-08-17 14:30:00,36.48,36.57,36.38,36.4,1279845.0,33.663,33.746,33.5707,33.5891,1279845.0
2022-08-17 15:00:00,36.39,36.49,36.3,36.38,1355419.0,33.5799,33.6722,33.4969,33.5707,1355419.0
2022-08-17 15:30:00,36.38,36.45,36.34,36.42,2904431.0,33.5707,33.6353,33.5338,33.6076,2904431.0
2022-08-18 09:30:00,36.25,36.4,36.16,36.26,2522149.0,33.4507,33.5891,33.3677,33.4599,2522149.0
2022-08-18 10:00:00,36.26,36.29,36.17,36.24,972600.0,33.4599,33.4876,33.3769,33.4415,972600.0
2022-08-18 10:30:00,36.25,36.34,36.18,36.27,1799279.0,33.4507,33.5338,33.3861,33.4692,1799279.0
2022-08-18 11:00:00,36.26,36.28,36.11,36.19,1831238.0,33.4599,33.4784,33.3215,33.3954,1831238.0
2022-08-18 11:30:00,36.19,36.24,36.17,36.19,1073356.0,33.3954,33.4415,33.3769,33.3954,1073356.0
2022-08-18 12:00:00,36.19,36.23,36.1,36.1,993053.0,33.3954,33.4323,33.3123,33.3123,993053.0
2022-08-18 12:30:00,36.1,36.11,36.0,36.01,1326926.0,33.3123,33.3215,33.22,33.2293,1326926.0
2022-08-18 13:00:00,36.01,36.07,36.0,36.01,1053228.0,33.2293,33.2846,33.22,33.2293,1053228.0
2022-08-18 13:30:00,36.02,36.12,36.01,36.04,1160477.0,33.2385,33.3308,33.2293,33.2569,1160477.0
2022-08-18 14:00:00,36.04,36.12,36.03,36.09,795069.0,33.2569,33.3308,33.2477,33.3031,795069.0
2022-08-18 14:30:00,36.09,36.17,36.05,36.15,1328908.0,33.3031,33.3769,33.2662,33.3584,1328908.0
2022-08-18 15:00:00,36.15,36.27,36.14,36.24,1046109.0,33.3584,33.4692,33.3492,33.4415,1046109.0
2022-08-18 15:30:00,36.25,36.31,36.23,36.31,2915460.0,33.4507,33.5061,33.4323,33.5061,2915460.0
2022-08-19 09:30:00,35.96,36.03,35.7,35.72,4666369.0,33.1831,33.2477,32.9432,32.9616,4666369.0
2022-08-19 10:00:00,35.72,35.79,35.61,35.68,2437059.0,32.9616,33.0262,32.8601,32.9247,2437059.0
2022-08-19 10:30:00,35.68,35.71,35.47,35.48,2181131.0,32.9247,32.9524,32.731,32.7402,2181131.0
2022-08-19 11:00:00,35.48,35.52,35.35,35.48,1720552.0,32.7402,32.7771,32.6202,32.7402,1720552.0
2022-08-19 11:30:00,35.48,35.52,35.39,35.44,1890280.0,32.7402,32.7771,32.6571,32.7033,1890280.0
2022-08-19 12:00:00,35.43,35.46,35.37,35.39,989014.0,32.694,32.7217,32.6387,32.6571,989014.0
2022-08-19 12:30:00,35.38,35.52,35.36,35.48,956782.0,32.6479,32.7771,32.6294,32.7402,956782.0
2022-08-19 13:00:00,35.47,35.51,35.37,35.39,1018312.0,32.731,32.7679,32.6387,32.6571,1018312.0
2022-08-19 13:30:00,35.39,35.43,35.35,35.41,808910.0,32.6571,32.694,32.6202,32.6756,808910.0
2022-08-19 14:00:00,35.41,35.43,35.33,35.4,848294.0,32.6756,32.694,32.6018,32.6664,848294.0
2022-08-19 14:30:00,35.4,35.41,35.34,35.36,780937.0,32.6664,32.6756,32.611,32.6294,780937.0
2022-08-19 15:00:00,35.37,35.5,35.31,35.48,1569851.0,32.6387,32.7586,32.5833,32.7402,1569851.0
2022-08-19 15:30:00,35.48,35.53,35.43,35.47,4763319.0,32.7402,32.7863,32.694,32.731,4763319.0
2022-08-22 09:30:00,34.75,34.81,34.52,34.64,3314961.0,32.0666,32.1219,31.8543,31.965,3314961.0
2022-08-22 10:00:00,34.64,34.65,34.46,34.5,1409721.0,31.965,31.9743,31.7989,31.8359,1409721.0
2022-08-22 10:30:00,34.5,34.62,34.45,34.52,1554816.0,31.8359,31.9466,31.7897,31.8543,1554816.0
2022-08-22 11:00:00,34.53,34.78,34.52,34.75,1329435.0,31.8635,32.0942,31.8543,32.0666,1329435.0
2022-08-22 11:30:00,34.75,34.79,34.65,34.73,851095.0,32.0666,32.1035,31.9743,32.0481,851095.0
2022-08-22 12:00:00,34.73,34.82,34.69,34.73,737337.0,32.0481,32.1311,32.0112,32.0481,737337.0
2022-08-22 12:30:00,34.73,34.8,34.72,34.78,835346.0,32.0481,32.1127,32.0389,32.0942,835346.0
2022-08-22 13:00:00,34.79,34.79,34.69,34.73,1084017.0,32.1035,32.1035,32.0112,32.0481,1084017.0
2022-08-22 13:30:00,34.73,34.75,34.64,34.65,1205659.0,32.0481,32.0666,31.965,31.9743,1205659.0
2022-08-22 14:00:00,34.66,34.67,34.57,34.66,946003.0,31.9835,31.9927,31.9005,31.9835,946003.0
2022-08-22 14:30:00,34.66,34.68,34.59,34.61,995317.0,31.9835,32.002,31.9189,31.9374,995317.0
2022-08-22 15:00:00,34.61,34.67,34.55,34.59,2106165.0,31.9374,31.9927,31.882,31.9189,2106165.0
2022-08-22 15:30:00,34.6,34.78,34.54,34.73,4183594.0,31.9281,32.0942,31.8728,32.0481,4183594.0
2022-08-23 09:30:00,34.67,34.97,34.63,34.83,3168144.0,31.9927,32.2696,31.9558,32.1404,3168144.0
2022-08-23 10:00:00,34.83,34.93,34.75,34.77,1626828.0,32.1404,32.2327,32.0666,32.085,1626828.0
2022-08-23 10:30:00,34.77,34.88,34.57,34.59,1854985.0,32.085,32.1865,31.9005,31.9189,1854985.0
2022-08-23 11:00:00,34.59,34.6,34.45,34.48,1715811.0,31.9189,31.9281,31.7897,31.8174,1715811.0
2022-08-23 11:30:00,34.48,34.55,34.43,34.45,1164053.0,31.8174,31.882,31.7713,31.7897,1164053.0
2022-08-23 12:00:00,34.45,34.48,34.36,34.39,1290396.0,31.7897,31.8174,31.7067,31.7344,1290396.0
2022-08-23 12:30:00,34.38,34.51,34.37,34.49,934328.0,31.7251,31.8451,31.7159,31.8266,934328.0
2022-08-23 13:00:00,34.5,34.54,34.43,34.52,900467.0,31.8359,31.8728,31.7713,31.8543,900467.0
2022-08-23 13:30:00,34.52,34.57,34.43,34.45,699374.0,31.8543,31.9005,31.7713,31.7897,699374.0
2022-08-23 14:00:00,34.45,34.5,34.41,34.48,921417.0,31.7897,31.8359,31.7528,31.8174,921417.0
2022-08-23 14:30:00,34.49,34.5,34.42,34.45,1135930.0,31.8266,31.8359,31.762,31.7897,1135930.0
2022-08-23 15:00:00,34.45,34.51,34.38,34.42,1564317.0,31.7897,31.8451,31.7251,31.762,1564317.0
2022-08-23 15:30:00,34.41,34.48,34.38,34.4,2910911.0,31.7528,31.8174,31.7251,31.7436,2910911.0
2022-08-24 09:30:00,34.25,34.3,34.05,34.15,3439531.0,31.6052,31.6513,31.4206,31.5129,3439531.0
2022-08-24 10:00:00,34.15,34.43,34.11,34.38,2134249.0,31.5129,31.7713,31.476,31.7251,2134249.0
2022-08-24 10:30:00,34.38,34.48,34.34,34.39,2177393.0,31.7251,31.8174,31.6882,31.7344,2177393.0
2022-08-24 11:00:00,34.4,34.63,34.36,34.63,2050238.0,31.7436,31.9558,31.7067,31.9558,2050238.0
2022-08-24 11:30:00,34.62,34.77,34.61,34.73,2223424.0,31.9466,32.085,31.9374,32.0481,2223424.0
2022-08-24 12:00:00,34.73,34.8,34.66,34.68,1314872.0,32.0481,32.1127,31.9835,32.002,1314872.0
2022-08-24 12:30:00,34.67,34.68,34.47,34.48,1401223.0,31.9927,32.002,31.8082,31.8174,1401223.0
2022-08-24 13:00:00,34.47,34.5,34.35,34.37,1320871.0,31.8082,31.8359,31.6974,31.7159,1320871.0
2022-08-24 13:30:00,34.36,34.38,34.29,34.34,1412987.0,31.7067,31.7251,31.6421,31.6882,1412987.0
2022-08-24 14:00:00,34.35,34.4,34.34,34.37,998196.0,31.6974,31.7436,31.6882,31.7159,998196.0
2022-08-24 14:30:00,34.37,34.41,34.32,34.39,1713993.0,31.7159,31.7528,31.6698,31.7344,1713993.0
2022-08-24 15:00:00,34.4,34.47,34.38,34.46,1309272.0,31.7436,31.8082,31.7251,31.7989,1309272.0
2022-08-24 15:30:00,34.45,34.66,34.45,34.54,3880083.0,31.7897,31.9835,31.7897,31.8728,3880083.0
2022-08-25 09:30:00,34.6,35.04,34.45,35.03,3237889.0,31.9281,32.3342,31.7897,32.3249,3237889.0
2022-08-25 10:00:00,35.04,35.09,34.9,35.09,1944076.0,32.3342,32.3803,32.205,32.3803,1944076.0
2022-08-25 10:30:00,35.09,35.28,35.08,35.14,2902209.0,32.3803,32.5556,32.3711,32.4264,2902209.0
2022-08-25 11:00:00,35.14,35.24,35.02,35.09,3492311.0,32.4264,32.5187,32.3157,32.3803,3492311.0
2022-08-25 11:30:00,35.09,35.13,35.04,35.1,1063095.0,32.3803,32.4172,32.3342,32.3895,1063095.0
2022-08-25 12:00:00,35.1,35.1,34.88,34.98,1385448.0,32.3895,32.3895,32.1865,32.2788,1385448.0
2022-08-25 12:30:00,34.98,34.99,34.86,34.94,868303.0,32.2788,32.288,32.1681,32.2419,868303.0
2022-08-25 13:00:00,34.94,35.04,34.92,35.03,997276.0,32.2419,32.3342,32.2234,32.3249,997276.0
2022-08-25 13:30:00,35.04,35.23,35.02,35.23,2024534.0,32.3342,32.5095,32.3157,32.5095,2024534.0
2022-08-25 14:00:00,35.23,35.27,35.08,35.09,2069253.0,32.5095,32.5464,32.3711,32.3803,2069253.0
2022-08-25 14:30:00,35.09,35.1,34.97,35.02,987469.0,32.3803,32.3895,32.2696,32.3157,987469.0
2022-08-25 15:00:00,35.02,35.1,35.0,35.08,1121753.0,32.3157,32.3895,32.2972,32.3711,1121753.0
2022-08-25 15:30:00,35.08,35.19,35.03,35.17,4799172.0,32.3711,32.4726,32.3249,32.4541,4799172.0
2022-08-26 09:30:00,35.44,35.48,35.21,35.3,2681143.0,32.7033,32.7402,32.491,32.5741,2681143.0
2022-08-26 10:00:00,35.3,35.38,34.72,34.81,3158094.0,32.5741,32.6479,32.0389,32.1219,3158094.0
2022-08-26 10:30:00,34.81,34.81,34.58,34.66,2377850.0,32.1219,32.1219,31.9097,31.9835,2377850.0
2022-08-26 11:00:00,34.65,34.67,34.47,34.56,1905024.0,31.9743,31.9927,31.8082,31.8912,1905024.0
2022-08-26 11:30:00,34.56,34.67,34.48,34.55,1177091.0,31.8912,31.9927,31.8174,31.882,1177091.0
2022-08-26 12:00:00,34.55,34.56,34.34,34.36,1156449.0,31.882,31.8912,31.6882,31.7067,1156449.0
2022-08-26 12:30:00,34.36,34.45,34.28,34.39,1069619.0,31.7067,31.7897,31.6328,31.7344,1069619.0
2022-08-26 13:00:00,34.39,34.41,34.3,34.31,746770.0,31.7344,31.7528,31.6513,31.6605,746770.0
2022-08-26 13:30:00,34.32,34.32,34.15,34.26,989043.0,31.6698,31.6698,31.5129,31.6144,989043.0
2022-08-26 14:00:00,34.27,34.31,34.17,34.3,1069060.0,31.6236,31.6605,31.5313,31.6513,1069060.0
2022-08-26 14:30:00,34.3,34.31,34.21,34.23,1379753.0,31.6513,31.6605,31.5683,31.5867,1379753.0
2022-08-26 15:00:00,34.22,34.35,34.22,34.24,1710730.0,31.5775,31.6974,31.5775,31.5959,1710730.0
2022-08-26 15:30:00,34.25,34.25,34.02,34.05,5902211.0,31.6052,31.6052,31.3929,31.4206,5902211.0
2022-08-29 09:30:00,33.86,33.96,33.61,33.84,3679093.0,31.2453,31.3376,31.0146,31.2268,3679093.0
2022-08-29 10:00:00,33.85,33.97,33.73,33.77,2193324.0,31.2361,31.3468,31.1253,31.1622,2193324.0
2022-08-29 10:30:00,33.77,33.79,33.62,33.7,1762687.0,31.1622,31.1807,31.0238,31.0976,1762687.0
2022-08-29 11:00:00,33.7,33.91,33.67,33.86,1450937.0,31.0976,31.2914,31.07,31.2453,1450937.0
2022-08-29 11:30:00,33.86,34.01,33.84,33.92,1548554.0,31.2453,31.3837,31.2268,31.3006,1548554.0
2022-08-29 12:00:00,33.92,34.01,33.9,33.91,1106382.0,31.3006,31.3837,31.2822,31.2914,1106382.0
2022-08-29 12:30:00,33.91,34.06,33.83,33.98,2013057.0,31.2914,31.4298,31.2176,31.356,2013057.0
2022-08-29 13:00:00,33.98,34.02,33.89,33.98,1244068.0,31.356,31.3929,31.273,31.356,1244068.0
2022-08-29 13:30:00,33.97,34.09,33.96,34.08,1422524.0,31.3468,31.4575,31.3376,31.4483,1422524.0
2022-08-29 14:00:00,34.08,34.11,33.99,34.04,1619141.0,31.4483,31.476,31.3652,31.4114,1619141.0
2022-08-29 14:30:00,34.05,34.14,34.0,34.08,1500892.0,31.4206,31.5037,31.3745,31.4483,1500892.0
2022-08-29 15:00:00,34.07,34.15,33.95,33.98,1470946.0,31.4391,31.5129,31.3283,31.356,1470946.0
2022-08-29 15:30:00,33.98,34.07,33.89,33.92,5036217.0,31.356,31.4391,31.273,31.3006,5036217.0
2022-08-30 09:30:00,34.18,34.28,33.97,34.0,2882724.0,31.5406,31.6328,31.3468,31.3745,2882724.0
2022-08-30 10:00:00,34.0,34.12,33.78,33.89,2629619.0,31.3745,31.4852,31.1715,31.273,2629619.0
2022-08-30 10:30:00,33.89,33.9,33.54,33.8,2075056.0,31.273,31.2822,30.95,31.1899,2075056.0
2022-08-30 11:00:00,33.8,33.96,33.79,33.88,2130345.0,31.1899,31.3376,31.1807,31.2637,2130345.0
2022-08-30 11:30:00,33.88,33.97,33.83,33.92,1839798.0,31.2637,31.3468,31.2176,31.3006,1839798.0
2022-08-30 12:00:00,33.92,34.07,33.89,33.97,2234174.0,31.3006,31.4391,31.273,31.3468,2234174.0
2022-08-30 12:30:00,33.97,33.97,33.88,33.91,1743737.0,31.3468,31.3468,31.2637,31.2914,1743737.0
2022-08-30 13:00:00,33.91,33.95,33.84,33.89,2012130.0,31.2914,31.3283,31.2268,31.273,2012130.0
2022-08-30 13:30:00,33.89,33.92,33.73,33.87,1934500.0,31.273,31.3006,31.1253,31.2545,1934500.0
2022-08-30 14:00:00,33.87,34.03,33.86,33.91,2122404.0,31.2545,31.4022,31.2453,31.2914,2122404.0
2022-08-30 14:30:00,33.91,34.02,33.9,33.95,1612443.0,31.2914,31.3929,31.2822,31.3283,1612443.0
2022-08-30 15:00:00,33.95,34.16,33.95,34.08,2934443.0,31.3283,31.5221,31.3283,31.4483,2934443.0
2022-08-30 15:30:00,34.09,34.16,33.98,34.09,4921305.0,31.4575,31.5221,31.356,31.4575,4921305.0
2022-08-31 09:30:00,34.14,34.35,33.75,34.3,4782008.0,31.5037,31.6974,31.1438,31.6513,4782008.0
2022-08-31 10:00:00,34.3,34.35,34.13,34.21,3797138.0,31.6513,31.6974,31.4944,31.5683,3797138.0
2022-08-31 10:30:00,34.2,34.37,34.1,34.17,2432917.0,31.559,31.7159,31.4667,31.5313,2432917.0
2022-08-31 11:00:00,34.16,34.17,34.02,34.04,1710246.0,31.5221,31.5313,31.3929,31.4114,1710246.0
2022-08-31 11:30:00,34.03,34.13,33.97,34.05,1251332.0,31.4022,31.4944,31.3468,31.4206,1251332.0
2022-08-31 12:00:00,34.06,34.08,33.9,33.91,1090824.0,31.4298,31.4483,31.2822,31.2914,1090824.0
2022-08-31 12:30:00,33.92,33.98,33.86,33.92,1283363.0,31.3006,31.356,31.2453,31.3006,1283363.0
2022-08-31 13:00:00,33.92,34.0,33.81,33.86,1127859.0,31.3006,31.3745,31.1991,31.2453,1127859.0
2022-08-31 13:30:00,33.86,33.87,33.75,33.83,1218677.0,31.2453,31.2545,31.1438,31.2176,1218677.0
2022-08-31 14:00:00,33.83,33.85,33.73,33.74,1604400.0,31.2176,31.2361,31.1253,31.1345,1604400.0
2022-08-31 14:30:00,33.75,33.75,33.6,33.68,1494892.0,31.1438,31.1438,31.0054,31.0792,1494892.0
2022-08-31 15:00:00,33.67,33.86,33.66,33.76,2563685.0,31.07,31.2453,31.0607,31.153,2563685.0
2022-08-31 15:30:00,33.75,33.93,33.6,33.62,7624791.0,31.1438,31.3099,31.0054,31.0238,7624791.0
2022-09-01 09:30:00,33.34,33.38,32.89,32.97,3487772.0,30.9677,31.0048,30.5497,30.624,3487772.0
2022-09-01 10:00:00,32.97,33.01,32.66,32.98,3940511.0,30.624,30.6611,30.336,30.6333,3940511.0
2022-09-01 10:30:00,32.98,33.02,32.73,32.91,2428394.0,30.6333,30.6704,30.4011,30.5683,2428394.0
2022-09-01 11:00:00,32.91,33.23,32.9,33.1,2910630.0,30.5683,30.8655,30.559,30.7447,2910630.0
2022-09-01 11:30:00,33.09,33.24,33.05,33.09,1553579.0,30.7354,30.8748,30.6983,30.7354,1553579.0
2022-09-01 12:00:00,33.09,33.23,33.07,33.17,1377789.0,30.7354,30.8655,30.7169,30.8098,1377789.0
2022-09-01 12:30:00,33.17,33.19,32.99,33.04,1213365.0,30.8098,30.8283,30.6426,30.689,1213365.0
2022-09-01 13:00:00,33.05,33.3,33.0,33.27,1596048.0,30.6983,30.9305,30.6519,30.9026,1596048.0
2022-09-01 13:30:00,33.28,33.28,33.13,33.16,744386.0,30.9119,30.9119,30.7726,30.8005,744386.0
2022-09-01 14:00:00,33.16,33.34,33.1,33.3,1393887.0,30.8005,30.9677,30.7447,30.9305,1393887.0
2022-09-01 14:30:00,33.3,33.36,33.18,33.27,1183884.0,30.9305,30.9862,30.819,30.9026,1183884.0
2022-09-01 15:00:00,33.27,33.36,33.21,33.25,1301675.0,30.9026,30.9862,30.8469,30.8841,1301675.0
2022-09-01 15:30:00,33.25,33.49,33.2,33.47,3470653.0,30.8841,31.107,30.8376,31.0884,3470653.0
2022-09-02 09:30:00,33.93,34.17,33.74,34.13,3621083.0,31.5157,31.7386,31.3392,31.7014,3621083.0
2022-09-02 10:00:00,34.14,34.25,33.89,34.25,3348361.0,31.7107,31.8129,31.4785,31.8129,3348361.0
2022-09-02 10:30:00,34.25,34.36,34.24,34.3,2011429.0,31.8129,31.9151,31.8036,31.8593,2011429.0
2022-09-02 11:00:00,34.3,34.47,34.28,34.36,2227835.0,31.8593,32.0173,31.8408,31.9151,2227835.0
2022-09-02 11:30:00,34.36,34.48,34.29,34.43,2238795.0,31.9151,32.0265,31.8501,31.9801,2238795.0
2022-09-02 12:00:00,34.43,34.44,34.23,34.27,1246045.0,31.9801,31.9894,31.7943,31.8315,1246045.0
2022-09-02 12:30:00,34.26,34.29,33.95,34.02,1709135.0,31.8222,31.8501,31.5343,31.5993,1709135.0
2022-09-02 13:00:00,34.01,34.02,33.58,33.6,1739377.0,31.59,31.5993,31.1906,31.2092,1739377.0
2022-09-02 13:30:00,33.61,33.78,33.52,33.59,1545966.0,31.2184,31.3764,31.1349,31.1999,1545966.0
2022-09-02 14:00:00,33.59,33.7,33.56,33.68,1308390.0,31.1999,31.302,31.172,31.2835,1308390.0
2022-09-02 14:30:00,33.68,33.71,33.52,33.52,1010148.0,31.2835,31.3113,31.1349,31.1349,1010148.0
2022-09-02 15:00:00,33.52,33.67,33.48,33.54,1738234.0,31.1349,31.2742,31.0977,31.1534,1738234.0
2022-09-02 15:30:00,33.54,33.54,33.27,33.43,4452596.0,31.1534,31.1534,30.9026,31.0513,4452596.0
2022-09-06 09:30:00,33.64,33.73,32.91,33.05,4295628.0,31.2463,31.3299,30.5683,30.6983,4295628.0
2022-09-06 10:00:00,33.05,33.06,32.61,32.93,3593418.0,30.6983,30.7076,30.2896,30.5868,3593418.0
2022-09-06 10:30:00,32.93,33.15,32.76,33.1,2170932.0,30.5868,30.7912,30.4289,30.7447,2170932.0
2022-09-06 11:00:00,33.1,33.22,33.01,33.02,2114436.0,30.7447,30.8562,30.6611,30.6704,2114436.0
2022-09-06 11:30:00,33.01,33.22,32.99,33.19,1879875.0,30.6611,30.8562,30.6426,30.8283,1879875.0
2022-09-06 12:00:00,33.2,33.2,32.82,32.9,1781021.0,30.8376,30.8376,30.4847,30.559,1781021.0
2022-09-06 12:30:00,32.91,33.02,32.86,32.98,1238271.0,30.5683,30.6704,30.5218,30.6333,1238271.0
2022-09-06 13:00:00,32.98,33.0,32.75,32.84,1591510.0,30.6333,30.6519,30.4196,30.5032,1591510.0
2022-09-06 13:30:00,32.84,32.98,32.83,32.97,1353500.0,30.5032,30.6333,30.4939,30.624,1353500.0
2022-09-06 14:00:00,32.97,33.09,32.94,33.03,1268583.0,30.624,30.7354,30.5961,30.6797,1268583.0
2022-09-06 14:30:00,33.02,33.05,32.95,32.99,1539669.0,30.6704,30.6983,30.6054,30.6426,1539669.0
2022-09-06 15:00:00,32.98,33.13,32.94,33.06,2235083.0,30.6333,30.7726,30.5961,30.7076,2235083.0
2022-09-06 15:30:00,33.05,33.12,32.96,33.08,4868316.0,30.6983,30.7633,30.6147,30.7262,4868316.0
2022-09-07 09:30:00,32.81,33.1,32.63,33.07,3864486.0,30.4754,30.7447,30.3082,30.7169,3864486.0
2022-09-07 10:00:00,33.07,33.24,33.01,33.23,2324924.0,30.7169,30.8748,30.6611,30.8655,2324924.0
2022-09-07 10:30:00,33.23,33.44,33.23,33.38,2602650.0,30.8655,31.0605,30.8655,31.0048,2602650.0
2022-09-07 11:00:00,33.38,33.51,33.29,33.41,2155861.0,31.0048,31.1256,30.9212,31.0327,2155861.0
2022-09-07 11:30:00,33.41,33.45,33.35,33.42,1514134.0,31.0327,31.0698,30.9769,31.042,1514134.0
2022-09-07 12:00:00,33.41,33.49,33.22,33.32,1778453.0,31.0327,31.107,30.8562,30.9491,1778453.0
2022-09-07 12:30:00,33.32,33.45,33.24,33.39,1150488.0,30.9491,31.0698,30.8748,31.0141,1150488.0
2022-09-07 13:00:00,33.39,33.44,33.29,33.31,1633135.0,31.0141,31.0605,30.9212,30.9398,1633135.0
2022-09-07 13:30:00,33.32,33.6,33.31,33.55,2020706.0,30.9491,31.2092,30.9398,31.1627,2020706.0
2022-09-07 14:00:00,33.55,33.64,33.52,33.55,1808455.0,31.1627,31.2463,31.1349,31.1627,1808455.0
2022-09-07 14:30:00,33.55,33.65,33.5,33.64,2016009.0,31.1627,31.2556,31.1163,31.2463,2016009.0
2022-09-07 15:00:00,33.65,33.67,33.55,33.63,1340121.0,31.2556,31.2742,31.1627,31.237,1340121.0
2022-09-07 15:30:00,33.63,33.65,33.54,33.59,3439204.0,31.237,31.2556,31.1534,31.1999,3439204.0
2022-09-08 09:30:00,33.46,34.12,33.27,34.12,4380438.0,31.0791,31.6922,30.9026,31.6922,4380438.0
2022-09-08 10:00:00,34.12,34.39,34.1,34.35,3627493.0,31.6922,31.9429,31.6736,31.9058,3627493.0
2022-09-08 10:30:00,34.34,34.6,34.32,34.48,4079134.0,31.8965,32.138,31.8779,32.0265,4079134.0
2022-09-08 11:00:00,34.47,34.57,34.36,34.4,1886280.0,32.0173,32.1101,31.9151,31.9522,1886280.0
2022-09-08 11:30:00,34.39,34.45,34.34,34.4,1376146.0,31.9429,31.9987,31.8965,31.9522,1376146.0
2022-09-08 12:00:00,34.41,34.42,34.07,34.24,2074700.0,31.9615,31.9708,31.6457,31.8036,2074700.0
2022-09-08 12:30:00,34.24,34.59,34.22,34.52,1744688.0,31.8036,32.1287,31.785,32.0637,1744688.0
2022-09-08 13:00:00,34.51,34.67,34.37,34.62,1959757.0,32.0544,32.203,31.9244,32.1566,1959757.0
2022-09-08 13:30:00,34.63,34.73,34.56,34.62,2647421.0,32.1659,32.2588,32.1008,32.1566,2647421.0
2022-09-08 14:00:00,34.63,34.65,34.56,34.6,1285021.0,32.1659,32.1844,32.1008,32.138,1285021.0
2022-09-08 14:30:00,34.59,34.64,34.44,34.51,1610497.0,32.1287,32.1752,31.9894,32.0544,1610497.0
2022-09-08 15:00:00,34.52,34.63,34.42,34.59,1811893.0,32.0637,32.1659,31.9708,32.1287,1811893.0
2022-09-08 15:30:00,34.59,34.67,34.49,34.65,4268398.0,32.1287,32.203,32.0358,32.1844,4268398.0
2022-09-09 09:30:00,34.98,35.17,34.87,35.15,4089623.0,32.491,32.6674,32.3888,32.6489,4089623.0
2022-09-09 10:00:00,35.15,35.25,35.04,35.09,2622053.0,32.6489,32.7418,32.5467,32.5931,2622053.0
2022-09-09 10:30:00,35.09,35.13,35.01,35.02,2451748.0,32.5931,32.6303,32.5188,32.5281,2451748.0
2022-09-09 11:00:00,35.03,35.04,34.88,34.94,2252703.0,32.5374,32.5467,32.3981,32.4538,2252703.0
2022-09-09 11:30:00,34.95,35.0,34.84,34.99,1588306.0,32.4631,32.5095,32.3609,32.5003,1588306.0
2022-09-09 12:00:00,34.99,35.01,34.86,34.95,1419991.0,32.5003,32.5188,32.3795,32.4631,1419991.0
2022-09-09 12:30:00,34.95,35.02,34.9,34.98,1242638.0,32.4631,32.5281,32.4167,32.491,1242638.0
2022-09-09 13:00:00,34.99,35.08,34.95,35.02,1384726.0,32.5003,32.5838,32.4631,32.5281,1384726.0
2022-09-09 13:30:00,35.02,35.08,34.98,35.02,1228585.0,32.5281,32.5838,32.491,32.5281,1228585.0
2022-09-09 14:00:00,35.02,35.09,34.97,35.03,1666283.0,32.5281,32.5931,32.4817,32.5374,1666283.0
2022-09-09 14:30:00,35.04,35.04,34.89,34.95,1789453.0,32.5467,32.5467,32.4074,32.4631,1789453.0
2022-09-09 15:00:00,34.95,35.02,34.94,35.02,1593373.0,32.4631,32.5281,32.4538,32.5281,1593373.0
2022-09-09 15:30:00,35.01,35.11,34.93,34.95,5933683.0,32.5188,32.6117,32.4445,32.4631,5933683.0
2022-09-12 09:30:00,35.2,35.6,35.14,35.59,3437287.0,32.6953,33.0668,32.6396,33.0576,3437287.0
2022-09-12 10:00:00,35.6,35.63,35.47,35.55,2088676.0,33.0668,33.0947,32.9461,33.0204,2088676.0
2022-09-12 10:30:00,35.56,35.57,35.26,35.31,1854898.0,33.0297,33.039,32.751,32.7975,1854898.0
2022-09-12 11:00:00,35.3,35.33,35.16,35.3,1225607.0,32.7882,32.8161,32.6582,32.7882,1225607.0
2022-09-12 11:30:00,35.3,35.31,35.06,35.09,1212124.0,32.7882,32.7975,32.5653,32.5931,1212124.0
2022-09-12 12:00:00,35.09,35.16,35.02,35.14,1507638.0,32.5931,32.6582,32.5281,32.6396,1507638.0
2022-09-12 12:30:00,35.14,35.18,35.08,35.17,969522.0,32.6396,32.6767,32.5838,32.6674,969522.0
2022-09-12 13:00:00,35.17,35.37,35.09,35.35,1189576.0,32.6674,32.8532,32.5931,32.8346,1189576.0
2022-09-12 13:30:00,35.35,35.37,35.19,35.25,889363.0,32.8346,32.8532,32.686,32.7418,889363.0
2022-09-12 14:00:00,35.24,35.27,35.12,35.16,1647911.0,32.7325,32.7603,32.621,32.6582,1647911.0
2022-09-12 14:30:00,35.15,35.26,35.1,35.23,1177100.0,32.6489,32.751,32.6024,32.7232,1177100.0
2022-09-12 15:00:00,35.23,35.3,35.21,35.23,992989.0,32.7232,32.7882,32.7046,32.7232,992989.0
2022-09-12 15:30:00,35.23,35.32,35.18,35.31,3561565.0,32.7232,32.8068,32.6767,32.7975,3561565.0
2022-09-13 09:30:00,34.58,34.72,34.35,34.54,4110901.0,32.1194,32.2495,31.9058,32.0823,4110901.0
2022-09-13 10:00:00,34.54,34.57,34.3,34.3,3501940.0,32.0823,32.1101,31.8593,31.8593,3501940.0
2022-09-13 10:30:00,34.3,34.34,34.14,34.3,2123267.0,31.8593,31.8965,31.7107,31.8593,2123267.0
2022-09-13 11:00:00,34.3,34.46,34.28,34.46,1724702.0,31.8593,32.008,31.8408,32.008,1724702.0
2022-09-13 11:30:00,34.45,34.51,34.26,34.31,1532419.0,31.9987,32.0544,31.8222,31.8686,1532419.0
2022-09-13 12:00:00,34.32,34.44,34.29,34.36,842680.0,31.8779,31.9894,31.8501,31.9151,842680.0
2022-09-13 12:30:00,34.35,34.45,34.28,34.41,1393454.0,31.9058,31.9987,31.8408,31.9615,1393454.0
2022-09-13 13:00:00,34.41,34.51,34.35,34.5,1203400.0,31.9615,32.0544,31.9058,32.0451,1203400.0
2022-09-13 13:30:00,34.5,34.53,34.4,34.42,911972.0,32.0451,32.073,31.9522,31.9708,911972.0
2022-09-13 14:00:00,34.43,34.44,34.3,34.32,860486.0,31.9801,31.9894,31.8593,31.8779,860486.0
2022-09-13 14:30:00,34.32,34.33,34.1,34.16,1802233.0,31.8779,31.8872,31.6736,31.7293,1802233.0
2022-09-13 15:00:00,34.16,34.19,34.01,34.02,2093005.0,31.7293,31.7572,31.59,31.5993,2093005.0
2022-09-13 15:30:00,34.02,34.1,33.81,34.0,6323171.0,31.5993,31.6736,31.4042,31.5807,6323171.0
2022-09-14 09:30:00,34.2,34.42,34.08,34.22,2919890.0,31.7665,31.9708,31.655,31.785,2919890.0
2022-09-14 10:00:00,34.23,34.24,33.56,33.57,1968994.0,31.7943,31.8036,31.172,31.1813,1968994.0
2022-09-14 10:30:00,33.58,34.02,33.54,34.01,1794822.0,31.1906,31.5993,31.1534,31.59,1794822.0
2022-09-14 11:00:00,34.01,34.05,33.88,33.97,1778046.0,31.59,31.6271,31.4692,31.5528,1778046.0
2022-09-14 11:30:00,33.98,34.02,33.82,33.83,1566882.0,31.5621,31.5993,31.4135,31.4228,1566882.0
2022-09-14 12:00:00,33.84,33.99,33.79,33.87,1422877.0,31.4321,31.5714,31.3856,31.4599,1422877.0
2022-09-14 12:30:00,33.88,34.04,33.74,33.99,4037929.0,31.4692,31.6178,31.3392,31.5714,4037929.0
2022-09-14 13:00:00,33.99,34.05,33.91,33.95,837945.0,31.5714,31.6271,31.4971,31.5343,837945.0
2022-09-14 13:30:00,33.95,33.96,33.79,33.87,1404311.0,31.5343,31.5435,31.3856,31.4599,1404311.0
2022-09-14 14:00:00,33.87,33.9,33.77,33.84,1469403.0,31.4599,31.4878,31.3671,31.4321,1469403.0
2022-09-14 14:30:00,33.84,33.9,33.72,33.76,1091030.0,31.4321,31.4878,31.3206,31.3578,1091030.0
2022-09-14 15:00:00,33.76,33.8,33.57,33.64,1747931.0,31.3578,31.3949,31.1813,31.2463,1747931.0
2022-09-14 15:30:00,33.64,33.92,33.54,33.89,4106913.0,31.2463,31.5064,31.1534,31.4785,4106913.0
2022-09-15 09:30:00,33.79,34.56,33.7,34.48,3570712.0,31.3856,32.1008,31.302,32.0265,3570712.0
2022-09-15 10:00:00,34.48,34.67,34.34,34.34,3206945.0,32.0265,32.203,31.8965,31.8965,3206945.0
2022-09-15 10:30:00,34.34,34.45,34.25,34.34,2518999.0,31.8965,31.9987,31.8129,31.8965,2518999.0
2022-09-15 11:00:00,34.34,34.49,34.23,34.42,2042360.0,31.8965,32.0358,31.7943,31.9708,2042360.0
2022-09-15 11:30:00,34.41,34.46,34.27,34.34,1231069.0,31.9615,32.008,31.8315,31.8965,1231069.0
2022-09-15 12:00:00,34.34,34.44,34.3,34.33,1151478.0,31.8965,31.9894,31.8593,31.8872,1151478.0
2022-09-15 12:30:00,34.33,34.52,34.32,34.51,1597029.0,31.8872,32.0637,31.8779,32.0544,1597029.0
2022-09-15 13:00:00,34.52,34.85,34.52,34.82,2345451.0,32.0637,32.3702,32.0637,32.3423,2345451.0
2022-09-15 13:30:00,34.81,34.9,34.68,34.72,3173959.0,32.3331,32.4167,32.2123,32.2495,3173959.0
2022-09-15 14:00:00,34.72,34.8,34.6,34.79,2101915.0,32.2495,32.3238,32.138,32.3145,2101915.0
2022-09-15 14:30:00,34.79,34.81,34.61,34.66,2052595.0,32.3145,32.3331,32.1473,32.1937,2052595.0
2022-09-15 15:00:00,34.66,34.67,34.45,34.48,2914561.0,32.1937,32.203,31.9987,32.0265,2914561.0
2022-09-15 15:30:00,34.48,34.63,34.44,34.52,5698377.0,32.0265,32.1659,31.9894,32.0637,5698377.0
2022-09-16 09:30:00,34.19,34.23,33.66,33.72,8904546.0,31.7572,31.7943,31.2649,31.3206,8904546.0
2022-09-16 10:00:00,33.72,34.16,33.71,34.03,2715615.0,31.3206,31.7293,31.3113,31.6086,2715615.0
2022-09-16 10:30:00,34.04,34.11,33.87,33.89,1802172.0,31.6178,31.6829,31.4599,31.4785,1802172.0
2022-09-16 11:00:00,33.89,34.0,33.88,33.93,1299686.0,31.4785,31.5807,31.4692,31.5157,1299686.0
2022-09-16 11:30:00,33.92,34.01,33.84,34.0,1332560.0,31.5064,31.59,31.4321,31.5807,1332560.0
2022-09-16 12:00:00,34.0,34.02,33.82,33.84,1144654.0,31.5807,31.5993,31.4135,31.4321,1144654.0
2022-09-16 12:30:00,33.84,34.03,33.81,33.98,2011497.0,31.4321,31.6086,31.4042,31.5621,2011497.0
2022-09-16 13:00:00,33.98,34.0,33.9,33.94,1777203.0,31.5621,31.5807,31.4878,31.525,1777203.0
2022-09-16 13:30:00,33.95,34.08,33.9,33.94,1152991.0,31.5343,31.655,31.4878,31.525,1152991.0
2022-09-16 14:00:00,33.94,33.99,33.81,33.94,1417924.0,31.525,31.5714,31.4042,31.525,1417924.0
2022-09-16 14:30:00,33.95,34.01,33.88,33.95,1178660.0,31.5343,31.59,31.4692,31.5343,1178660.0
2022-09-16 15:00:00,33.95,34.08,33.92,33.96,1800838.0,31.5343,31.655,31.5064,31.5435,1800838.0
2022-09-16 15:30:00,33.95,34.23,33.9,34.11,5713201.0,31.5343,31.7943,31.4878,31.6829,5713201.0
2022-09-19 09:30:00,33.72,34.52,33.63,34.45,3401849.0,31.3206,32.0637,31.237,31.9987,3401849.0
2022-09-19 10:00:00,34.46,34.67,34.34,34.67,2083483.0,32.008,32.203,31.8965,32.203,2083483.0
2022-09-19 10:30:00,34.66,34.81,34.58,34.74,1944519.0,32.1937,32.3331,32.1194,32.268,1944519.0
2022-09-19 11:00:00,34.75,34.87,34.52,34.54,1844039.0,32.2773,32.3888,32.0637,32.0823,1844039.0
2022-09-19 11:30:00,34.53,34.55,34.42,34.45,1096670.0,32.073,32.0916,31.9708,31.9987,1096670.0
2022-09-19 12:00:00,34.44,34.5,34.35,34.39,1030601.0,31.9894,32.0451,31.9058,31.9429,1030601.0
2022-09-19 12:30:00,34.38,34.54,34.36,34.53,877011.0,31.9337,32.0823,31.9151,32.073,877011.0
2022-09-19 13:00:00,34.53,34.55,34.43,34.54,886168.0,32.073,32.0916,31.9801,32.0823,886168.0
2022-09-19 13:30:00,34.53,34.54,34.37,34.41,1146288.0,32.073,32.0823,31.9244,31.9615,1146288.0
2022-09-19 14:00:00,34.41,34.45,34.37,34.43,1420542.0,31.9615,31.9987,31.9244,31.9801,1420542.0
2022-09-19 14:30:00,34.43,34.46,34.39,34.45,1436174.0,31.9801,32.008,31.9429,31.9987,1436174.0
2022-09-19 15:00:00,34.45,34.65,34.44,34.62,2022131.0,31.9987,32.1844,31.9894,32.1566,2022131.0
2022-09-19 15:30:00,34.62,34.74,34.6,34.7,3939201.0,32.1566,32.268,32.138,32.2309,3939201.0
2022-09-20 09:30:00,34.5,34.78,34.5,34.57,5189011.0,32.0451,32.3052,32.0451,32.1101,5189011.0
2022-09-20 10:00:00,34.58,34.63,34.42,34.51,2472295.0,32.1194,32.1659,31.9708,32.0544,2472295.0
2022-09-20 10:30:00,34.51,34.52,34.37,34.48,1801990.0,32.0544,32.0637,31.9244,32.0265,1801990.0
2022-09-20 11:00:00,34.48,34.5,34.3,34.4,1324271.0,32.0265,32.0451,31.8593,31.9522,1324271.0
2022-09-20 11:30:00,34.4,34.48,34.31,34.43,1188616.0,31.9522,32.0265,31.8686,31.9801,1188616.0
2022-09-20 12:00:00,34.43,34.48,34.27,34.27,830523.0,31.9801,32.0265,31.8315,31.8315,830523.0
2022-09-20 12:30:00,34.28,34.3,34.19,34.22,917469.0,31.8408,31.8593,31.7572,31.785,917469.0
2022-09-20 13:00:00,34.22,34.26,34.02,34.02,1312747.0,31.785,31.8222,31.5993,31.5993,1312747.0
2022-09-20 13:30:00,34.02,34.06,33.88,33.9,1581494.0,31.5993,31.6364,31.4692,31.4878,1581494.0
2022-09-20 14:00:00,33.91,34.1,33.91,34.04,1720513.0,31.4971,31.6736,31.4971,31.6178,1720513.0
2022-09-20 14:30:00,34.03,34.1,33.89,34.05,1516287.0,31.6086,31.6736,31.4785,31.6271,1516287.0
2022-09-20 15:00:00,34.05,34.22,34.01,34.19,1432523.0,31.6271,31.785,31.59,31.7572,1432523.0
2022-09-20 15:30:00,34.19,34.32,34.11,34.19,3396550.0,31.7572,31.8779,31.6829,31.7572,3396550.0
2022-09-21 09:30:00,34.31,34.4,33.71,33.78,4401976.0,31.8686,31.9522,31.3113,31.3764,4401976.0
2022-09-21 10:00:00,33.79,34.05,33.77,34.04,2799514.0,31.3856,31.6271,31.3671,31.6178,2799514.0
2022-09-21 10:30:00,34.04,34.06,33.86,33.98,2350100.0,31.6178,31.6364,31.4507,31.5621,2350100.0
2022-09-21 11:00:00,33.99,34.09,33.97,34.01,1749192.0,31.5714,31.6643,31.5528,31.59,1749192.0
2022-09-21 11:30:00,34.02,34.08,33.92,34.0,1701955.0,31.5993,31.655,31.5064,31.5807,1701955.0
2022-09-21 12:00:00,33.99,34.05,33.93,34.02,1024247.0,31.5714,31.6271,31.5157,31.5993,1024247.0
2022-09-21 12:30:00,34.02,34.04,33.9,33.93,841682.0,31.5993,31.6178,31.4878,31.5157,841682.0
2022-09-21 13:00:00,33.93,33.97,33.9,33.95,1803882.0,31.5157,31.5528,31.4878,31.5343,1803882.0
2022-09-21 13:30:00,33.95,34.15,33.9,34.15,2952717.0,31.5343,31.72,31.4878,31.72,2952717.0
2022-09-21 14:00:00,34.14,34.15,33.56,33.72,5812678.0,31.7107,31.72,31.172,31.3206,5812678.0
2022-09-21 14:30:00,33.71,34.35,33.63,34.17,6086918.0,31.3113,31.9058,31.237,31.7386,6086918.0
2022-09-21 15:00:00,34.17,34.23,33.6,33.61,4498387.0,31.7386,31.7943,31.2092,31.2184,4498387.0
2022-09-21 15:30:00,33.61,33.65,33.12,33.14,7975161.0,31.2184,31.2556,30.7633,30.7819,7975161.0
2022-09-22 09:30:00,33.31,33.42,32.77,32.81,5286517.0,30.9398,31.042,30.4382,30.4754,5286517.0
2022-09-22 10:00:00,32.82,33.06,32.67,32.83,3522394.0,30.4847,30.7076,30.3453,30.4939,3522394.0
2022-09-22 10:30:00,32.84,32.9,32.54,32.55,3078089.0,30.5032,30.559,30.2246,30.2339,3078089.0
2022-09-22 11:00:00,32.55,32.6,32.39,32.55,3785791.0,30.2339,30.2803,30.0853,30.2339,3785791.0
2022-09-22 11:30:00,32.55,32.64,32.42,32.45,1753617.0,30.2339,30.3175,30.1131,30.141,1753617.0
2022-09-22 12:00:00,32.45,32.59,32.4,32.5,1642109.0,30.141,30.271,30.0945,30.1874,1642109.0
2022-09-22 12:30:00,32.5,32.59,32.43,32.54,1615261.0,30.1874,30.271,30.1224,30.2246,1615261.0
2022-09-22 13:00:00,32.53,32.58,32.42,32.54,1129270.0,30.2153,30.2617,30.1131,30.2246,1129270.0
2022-09-22 13:30:00,32.54,32.61,32.48,32.54,1622755.0,30.2246,30.2896,30.1689,30.2246,1622755.0
2022-09-22 14:00:00,32.54,32.56,32.39,32.44,1928975.0,30.2246,30.2432,30.0853,30.1317,1928975.0
2022-09-22 14:30:00,32.44,32.65,32.42,32.62,2376394.0,30.1317,30.3268,30.1131,30.2989,2376394.0
2022-09-22 15:00:00,32.62,32.71,32.54,32.63,3315131.0,30.2989,30.3825,30.2246,30.3082,3315131.0
2022-09-22 15:30:00,32.63,32.81,32.45,32.47,7131379.0,30.3082,30.4754,30.141,30.1596,7131379.0
2022-09-23 09:30:00,31.93,32.09,31.63,31.64,5613347.0,29.658,29.8066,29.3793,29.3886,5613347.0
2022-09-23 10:00:00,31.65,31.72,31.47,31.61,2967267.0,29.3979,29.4629,29.2307,29.3608,2967267.0
2022-09-23 10:30:00,31.61,31.62,31.4,31.56,2625407.0,29.3608,29.37,29.1657,29.3143,2625407.0
2022-09-23 11:00:00,31.55,31.62,31.5,31.53,2190520.0,29.305,29.37,29.2586,29.2865,2190520.0
2022-09-23 11:30:00,31.53,31.56,31.32,31.4,3487400.0,29.2865,29.3143,29.0914,29.1657,3487400.0
2022-09-23 12:00:00,31.39,31.4,31.26,31.28,2773624.0,29.1564,29.1657,29.0357,29.0542,2773624.0
2022-09-23 12:30:00,31.28,31.49,31.21,31.46,3137347.0,29.0542,29.2493,28.9892,29.2214,3137347.0
2022-09-23 13:00:00,31.47,31.51,31.32,31.33,2189805.0,29.2307,29.2679,29.0914,29.1007,2189805.0
2022-09-23 13:30:00,31.33,31.42,31.31,31.38,2096587.0,29.1007,29.1843,29.0821,29.1471,2096587.0
2022-09-23 14:00:00,31.38,31.48,31.25,31.38,2937264.0,29.1471,29.24,29.0264,29.1471,2937264.0
2022-09-23 14:30:00,31.38,31.38,31.23,31.25,2548558.0,29.1471,29.1471,29.0078,29.0264,2548558.0
2022-09-23 15:00:00,31.25,31.54,31.24,31.51,3218969.0,29.0264,29.2957,29.0171,29.2679,3218969.0
2022-09-23 15:30:00,31.5,31.79,31.46,31.75,7335236.0,29.2586,29.528,29.2214,29.4908,7335236.0
2022-09-26 09:30:00,31.32,31.82,31.32,31.41,3264544.0,29.0914,29.5558,29.0914,29.175,3264544.0
2022-09-26 10:00:00,31.41,31.57,31.1,31.49,2655881.0,29.175,29.3236,28.887,29.2493,2655881.0
2022-09-26 10:30:00,31.49,31.49,31.26,31.36,1703317.0,29.2493,29.2493,29.0357,29.1285,1703317.0
2022-09-26 11:00:00,31.35,31.38,31.06,31.06,1609155.0,29.1193,29.1471,28.8499,28.8499,1609155.0
2022-09-26 11:30:00,31.07,31.17,31.0,31.12,2053191.0,28.8592,28.9521,28.7942,28.9056,2053191.0
2022-09-26 12:00:00,31.12,31.15,30.98,31.0,1670232.0,28.9056,28.9335,28.7756,28.7942,1670232.0
2022-09-26 12:30:00,31.0,31.09,30.89,31.03,1485458.0,28.7942,28.8778,28.692,28.822,1485458.0
2022-09-26 13:00:00,31.03,31.03,30.68,30.75,1869899.0,28.822,28.822,28.4969,28.562,1869899.0
2022-09-26 13:30:00,30.75,30.91,30.74,30.77,2229814.0,28.562,28.7106,28.5527,28.5805,2229814.0
2022-09-26 14:00:00,30.76,30.99,30.75,30.83,1681025.0,28.5712,28.7849,28.562,28.6363,1681025.0
2022-09-26 14:30:00,30.83,31.16,30.82,31.12,2023225.0,28.6363,28.9428,28.627,28.9056,2023225.0
2022-09-26 15:00:00,31.11,31.17,31.01,31.04,2046264.0,28.8963,28.9521,28.8035,28.8313,2046264.0
2022-09-26 15:30:00,31.04,31.25,30.97,31.05,5616521.0,28.8313,29.0264,28.7663,28.8406,5616521.0
2022-09-27 09:30:00,31.27,31.37,31.02,31.08,4148335.0,29.045,29.1378,28.8127,28.8685,4148335.0
2022-09-27 10:00:00,31.09,31.12,30.85,30.96,3271370.0,28.8778,28.9056,28.6548,28.757,3271370.0
2022-09-27 10:30:00,30.96,31.12,30.96,31.04,2211524.0,28.757,28.9056,28.757,28.8313,2211524.0
2022-09-27 11:00:00,31.04,31.08,30.7,30.75,2518922.0,28.8313,28.8685,28.5155,28.562,2518922.0
2022-09-27 11:30:00,30.75,30.82,30.58,30.59,1838710.0,28.562,28.627,28.404,28.4133,1838710.0
2022-09-27 12:00:00,30.59,30.61,30.34,30.44,2246872.0,28.4133,28.4319,28.1811,28.274,2246872.0
2022-09-27 12:30:00,30.43,30.54,30.34,30.46,1463981.0,28.2647,28.3669,28.1811,28.2926,1463981.0
2022-09-27 13:00:00,30.45,30.45,30.32,30.35,2210564.0,28.2833,28.2833,28.1625,28.1904,2210564.0
2022-09-27 13:30:00,30.34,30.44,30.29,30.39,1808289.0,28.1811,28.274,28.1347,28.2276,1808289.0
2022-09-27 14:00:00,30.39,30.48,30.34,30.44,1969857.0,28.2276,28.3112,28.1811,28.274,1969857.0
2022-09-27 14:30:00,30.45,30.68,30.38,30.6,2731626.0,28.2833,28.4969,28.2183,28.4226,2731626.0
2022-09-27 15:00:00,30.6,30.61,30.48,30.52,2868792.0,28.4226,28.4319,28.3112,28.3483,2868792.0
2022-09-27 15:30:00,30.53,30.64,30.42,30.57,6415681.0,28.3576,28.4598,28.2554,28.3948,6415681.0
2022-09-28 09:30:00,30.53,31.08,30.39,30.99,5208053.0,28.3576,28.8685,28.2276,28.7849,5208053.0
2022-09-28 10:00:00,30.99,31.12,30.71,31.11,3645404.0,28.7849,28.9056,28.5248,28.8963,3645404.0
2022-09-28 10:30:00,31.11,31.17,30.98,31.04,2348688.0,28.8963,28.9521,28.7756,28.8313,2348688.0
2022-09-28 11:00:00,31.03,31.17,30.99,31.04,1995196.0,28.822,28.9521,28.7849,28.8313,1995196.0
2022-09-28 11:30:00,31.05,31.08,30.87,31.0,2019740.0,28.8406,28.8685,28.6734,28.7942,2019740.0
2022-09-28 12:00:00,31.0,31.11,30.94,30.96,1512531.0,28.7942,28.8963,28.7384,28.757,1512531.0
2022-09-28 12:30:00,30.97,31.07,30.93,31.02,1173766.0,28.7663,28.8592,28.7291,28.8127,1173766.0
2022-09-28 13:00:00,31.02,31.18,30.98,31.08,1642961.0,28.8127,28.9614,28.7756,28.8685,1642961.0
2022-09-28 13:30:00,31.08,31.12,31.01,31.05,1261690.0,28.8685,28.9056,28.8035,28.8406,1261690.0
2022-09-28 14:00:00,31.05,31.09,31.01,31.07,1274907.0,28.8406,28.8778,28.8035,28.8592,1274907.0
2022-09-28 14:30:00,31.06,31.14,31.03,31.06,1437872.0,28.8499,28.9242,28.822,28.8499,1437872.0
2022-09-28 15:00:00,31.06,31.23,31.04,31.2,2065557.0,28.8499,29.0078,28.8313,28.9799,2065557.0
2022-09-28 15:30:00,31.21,31.31,31.06,31.09,5493946.0,28.9892,29.0821,28.8499,28.8778,5493946.0
2022-09-29 09:30:00,30.69,30.87,30.4,30.48,3190109.0,28.5062,28.6734,28.2369,28.3112,3190109.0
2022-09-29 10:00:00,30.48,30.48,30.21,30.38,2507902.0,28.3112,28.3112,28.0604,28.2183,2507902.0
2022-09-29 10:30:00,30.38,30.66,30.25,30.59,2626117.0,28.2183,28.4784,28.0975,28.4133,2626117.0
2022-09-29 11:00:00,30.58,30.74,30.55,30.6,2058851.0,28.404,28.5527,28.3762,28.4226,2058851.0
2022-09-29 11:30:00,30.6,30.89,30.58,30.78,1896362.0,28.4226,28.692,28.404,28.5898,1896362.0
2022-09-29 12:00:00,30.78,30.9,30.68,30.76,1481125.0,28.5898,28.7013,28.4969,28.5712,1481125.0
2022-09-29 12:30:00,30.76,30.89,30.66,30.68,1138341.0,28.5712,28.692,28.4784,28.4969,1138341.0
2022-09-29 13:00:00,30.67,30.69,30.6,30.65,890499.0,28.4876,28.5062,28.4226,28.4691,890499.0
2022-09-29 13:30:00,30.65,30.71,30.5,30.51,1675079.0,28.4691,28.5248,28.3297,28.339,1675079.0
2022-09-29 14:00:00,30.51,30.63,30.47,30.59,1678615.0,28.339,28.4505,28.3019,28.4133,1678615.0
2022-09-29 14:30:00,30.58,30.68,30.52,30.52,1290958.0,28.404,28.4969,28.3483,28.3483,1290958.0
2022-09-29 15:00:00,30.53,30.71,30.52,30.63,1933025.0,28.3576,28.5248,28.3483,28.4505,1933025.0
2022-09-29 15:30:00,30.63,30.75,30.6,30.65,5417750.0,28.4505,28.562,28.4226,28.4691,5417750.0
2022-09-30 09:30:00,30.76,31.04,30.57,31.03,5438842.0,28.5712,28.8313,28.3948,28.822,5438842.0
2022-09-30 10:00:00,31.04,31.07,30.76,30.88,2538410.0,28.8313,28.8592,28.5712,28.6827,2538410.0
2022-09-30 10:30:00,30.88,31.09,30.87,30.98,2028515.0,28.6827,28.8778,28.6734,28.7756,2028515.0
2022-09-30 11:00:00,30.98,31.19,30.89,31.03,2142257.0,28.7756,28.9706,28.692,28.822,2142257.0
2022-09-30 11:30:00,31.03,31.06,30.69,30.7,1978888.0,28.822,28.8499,28.5062,28.5155,1978888.0
2022-09-30 12:00:00,30.7,30.7,30.5,30.53,1378585.0,28.5155,28.5155,28.3297,28.3576,1378585.0
2022-09-30 12:30:00,30.53,30.66,30.52,30.61,1181690.0,28.3576,28.4784,28.3483,28.4319,1181690.0
2022-09-30 13:00:00,30.61,30.69,30.56,30.68,939668.0,28.4319,28.5062,28.3855,28.4969,939668.0
2022-09-30 13:30:00,30.68,30.71,30.45,30.48,1004161.0,28.4969,28.5248,28.2833,28.3112,1004161.0
2022-09-30 14:00:00,30.47,30.56,30.39,30.44,1226931.0,28.3019,28.3855,28.2276,28.274,1226931.0
2022-09-30 14:30:00,30.43,30.49,30.28,30.3,1768628.0,28.2647,28.3205,28.1254,28.144,1768628.0
2022-09-30 15:00:00,30.3,30.45,30.27,30.38,1912425.0,28.144,28.2833,28.1161,28.2183,1912425.0
2022-09-30 15:30:00,30.39,30.44,30.16,30.23,6519965.0,28.2276,28.274,28.0139,28.079,6519965.0
2022-10-03 09:30:00,30.59,30.71,30.2,30.52,2896026.0,28.4133,28.5248,28.0511,28.3483,2896026.0
2022-10-03 10:00:00,30.52,31.02,30.51,30.96,2528232.0,28.3483,28.8127,28.339,28.757,2528232.0
2022-10-03 10:30:00,30.97,31.13,30.88,31.04,2236979.0,28.7663,28.9149,28.6827,28.8313,2236979.0
2022-10-03 11:00:00,31.04,31.11,30.97,31.02,1721668.0,28.8313,28.8963,28.7663,28.8127,1721668.0
2022-10-03 11:30:00,31.03,31.11,30.94,30.95,1621053.0,28.822,28.8963,28.7384,28.7477,1621053.0
2022-10-03 12:00:00,30.96,31.07,30.92,30.96,1344542.0,28.757,28.8592,28.7199,28.757,1344542.0
2022-10-03 12:30:00,30.96,30.99,30.89,30.98,948106.0,28.757,28.7849,28.692,28.7756,948106.0
2022-10-03 13:00:00,30.98,31.03,30.91,31.0,827437.0,28.7756,28.822,28.7106,28.7942,827437.0
2022-10-03 13:30:00,30.99,31.08,30.97,31.0,1125955.0,28.7849,28.8685,28.7663,28.7942,1125955.0
2022-10-03 14:00:00,31.0,31.2,30.99,31.18,1749667.0,28.7942,28.9799,28.7849,28.9614,1749667.0
2022-10-03 14:30:00,31.18,31.28,31.16,31.25,1519136.0,28.9614,29.0542,28.9428,29.0264,1519136.0
2022-10-03 15:00:00,31.25,31.26,31.1,31.2,2430975.0,29.0264,29.0357,28.887,28.9799,2430975.0
2022-10-03 15:30:00,31.2,31.24,31.02,31.09,5397135.0,28.9799,29.0171,28.8127,28.8778,5397135.0
2022-10-04 09:30:00,31.72,32.35,31.61,32.34,5324454.0,29.4629,30.0481,29.3608,30.0388,5324454.0
2022-10-04 10:00:00,32.34,32.43,32.07,32.15,2543637.0,30.0388,30.1224,29.788,29.8623,2543637.0
2022-10-04 10:30:00,32.16,32.39,32.15,32.38,2665182.0,29.8716,30.0853,29.8623,30.076,2665182.0
2022-10-04 11:00:00,32.39,32.42,32.31,32.41,1787003.0,30.0853,30.1131,30.0109,30.1038,1787003.0
2022-10-04 11:30:00,32.4,32.47,32.34,32.47,1745756.0,30.0945,30.1596,30.0388,30.1596,1745756.0
2022-10-04 12:00:00,32.47,32.51,32.35,32.45,1361093.0,30.1596,30.1967,30.0481,30.141,1361093.0
2022-10-04 12:30:00,32.46,32.52,32.34,32.39,1148621.0,30.1503,30.206,30.0388,30.0853,1148621.0
2022-10-04 13:00:00,32.4,32.42,32.14,32.25,1651687.0,30.0945,30.1131,29.853,29.9552,1651687.0
2022-10-04 13:30:00,32.24,32.35,32.18,32.3,2286892.0,29.9459,30.0481,29.8902,30.0017,2286892.0
2022-10-04 14:00:00,32.3,32.4,32.27,32.29,1346711.0,30.0017,30.0945,29.9738,29.9924,1346711.0
2022-10-04 14:30:00,32.29,32.4,32.25,32.32,1518593.0,29.9924,30.0945,29.9552,30.0202,1518593.0
2022-10-04 15:00:00,32.32,32.35,32.18,32.31,1702362.0,30.0202,30.0481,29.8902,30.0109,1702362.0
2022-10-04 15:30:00,32.3,32.4,32.25,32.4,5239977.0,30.0017,30.0945,29.9552,30.0945,5239977.0
2022-10-05 09:30:00,31.54,31.81,31.46,31.73,4165355.0,29.2957,29.5465,29.2214,29.4722,4165355.0
2022-10-05 10:00:00,31.73,31.75,31.54,31.63,2534099.0,29.4722,29.4908,29.2957,29.3793,2534099.0
2022-10-05 10:30:00,31.63,31.66,31.45,31.48,2800797.0,29.3793,29.4072,29.2121,29.24,2800797.0
2022-10-05 11:00:00,31.47,31.71,31.45,31.68,1759446.0,29.2307,29.4536,29.2121,29.4258,1759446.0
2022-10-05 11:30:00,31.68,31.83,31.64,31.71,1541688.0,29.4258,29.5651,29.3886,29.4536,1541688.0
2022-10-05 12:00:00,31.71,31.91,31.63,31.74,2398189.0,29.4536,29.6394,29.3793,29.4815,2398189.0
2022-10-05 12:30:00,31.74,31.84,31.66,31.73,1192483.0,29.4815,29.5744,29.4072,29.4722,1192483.0
2022-10-05 13:00:00,31.73,31.93,31.71,31.84,1458464.0,29.4722,29.658,29.4536,29.5744,1458464.0
2022-10-05 13:30:00,31.84,31.85,31.71,31.73,910740.0,29.5744,29.5837,29.4536,29.4722,910740.0
2022-10-05 14:00:00,31.72,31.85,31.71,31.83,1390044.0,29.4629,29.5837,29.4536,29.5651,1390044.0
2022-10-05 14:30:00,31.83,31.88,31.75,31.87,1306879.0,29.5651,29.6115,29.4908,29.6023,1306879.0
2022-10-05 15:00:00,31.86,31.99,31.86,31.94,2046002.0,29.593,29.7137,29.593,29.6673,2046002.0
2022-10-05 15:30:00,31.94,32.03,31.86,31.9,5323706.0,29.6673,29.7509,29.593,29.6301,5323706.0
2022-10-06 09:30:00,31.6,31.87,31.47,31.63,2606797.0,29.3515,29.6023,29.2307,29.3793,2606797.0
2022-10-06 10:00:00,31.63,31.67,31.44,31.46,3316132.0,29.3793,29.4165,29.2029,29.2214,3316132.0
2022-10-06 10:30:00,31.45,31.75,31.36,31.71,3287388.0,29.2121,29.4908,29.1285,29.4536,3287388.0
2022-10-06 11:00:00,31.71,31.88,31.66,31.81,2617842.0,29.4536,29.6115,29.4072,29.5465,2617842.0
2022-10-06 11:30:00,31.81,31.82,31.66,31.68,1997023.0,29.5465,29.5558,29.4072,29.4258,1997023.0
2022-10-06 12:00:00,31.68,31.69,31.5,31.63,1677999.0,29.4258,29.4351,29.2586,29.3793,1677999.0
2022-10-06 12:30:00,31.63,31.68,31.56,31.57,1140627.0,29.3793,29.4258,29.3143,29.3236,1140627.0
2022-10-06 13:00:00,31.57,31.65,31.5,31.65,1452247.0,29.3236,29.3979,29.2586,29.3979,1452247.0
2022-10-06 13:30:00,31.64,31.65,31.52,31.58,1677296.0,29.3886,29.3979,29.2772,29.3329,1677296.0
2022-10-06 14:00:00,31.58,31.59,31.42,31.5,2272988.0,29.3329,29.3422,29.1843,29.2586,2272988.0
2022-10-06 14:30:00,31.5,31.54,31.39,31.5,2721435.0,29.2586,29.2957,29.1564,29.2586,2721435.0
2022-10-06 15:00:00,31.49,31.58,31.46,31.54,2645547.0,29.2493,29.3329,29.2214,29.2957,2645547.0
2022-10-06 15:30:00,31.53,31.56,31.43,31.45,5722736.0,29.2865,29.3143,29.1936,29.2121,5722736.0
2022-10-07 09:30:00,31.17,31.24,30.62,30.69,6764262.0,28.9521,29.0171,28.4412,28.5062,6764262.0
2022-10-07 10:00:00,30.69,30.81,30.65,30.73,2898953.0,28.5062,28.6177,28.4691,28.5434,2898953.0
2022-10-07 10:30:00,30.72,30.95,30.72,30.93,1938926.0,28.5341,28.7477,28.5341,28.7291,1938926.0
2022-10-07 11:00:00,30.93,30.97,30.77,30.87,1495459.0,28.7291,28.7663,28.5805,28.6734,1495459.0
2022-10-07 11:30:00,30.86,30.89,30.71,30.76,1294011.0,28.6641,28.692,28.5248,28.5712,1294011.0
2022-10-07 12:00:00,30.76,30.84,30.69,30.71,1790336.0,28.5712,28.6455,28.5062,28.5248,1790336.0
2022-10-07 12:30:00,30.71,30.71,30.56,30.69,2467132.0,28.5248,28.5248,28.3855,28.5062,2467132.0
2022-10-07 13:00:00,30.68,30.76,30.65,30.72,1566512.0,28.4969,28.5712,28.4691,28.5341,1566512.0
2022-10-07 13:30:00,30.72,30.76,30.68,30.71,1511427.0,28.5341,28.5712,28.4969,28.5248,1511427.0
2022-10-07 14:00:00,30.71,30.77,30.59,30.6,2664142.0,28.5248,28.5805,28.4133,28.4226,2664142.0
2022-10-07 14:30:00,30.6,30.63,30.55,30.6,2649822.0,28.4226,28.4505,28.3762,28.4226,2649822.0
2022-10-07 15:00:00,30.6,30.7,30.52,30.58,3716476.0,28.4226,28.5155,28.3483,28.404,3716476.0
2022-10-07 15:30:00,30.58,30.82,30.53,30.73,7500868.0,28.404,28.627,28.3576,28.5434,7500868.0
2022-10-10 09:30:00,30.9,31.05,30.56,30.58,3329935.0,28.7013,28.8406,28.3855,28.404,3329935.0
2022-10-10 10:00:00,30.57,30.81,30.51,30.79,1939470.0,28.3948,28.6177,28.339,28.5991,1939470.0
2022-10-10 10:30:00,30.79,30.82,30.51,30.63,2178604.0,28.5991,28.627,28.339,28.4505,2178604.0
2022-10-10 11:00:00,30.62,30.74,30.53,30.64,2573421.0,28.4412,28.5527,28.3576,28.4598,2573421.0
2022-10-10 11:30:00,30.63,30.66,30.48,30.57,2611552.0,28.4505,28.4784,28.3112,28.3948,2611552.0
2022-10-10 12:00:00,30.57,30.63,30.49,30.53,1982850.0,28.3948,28.4505,28.3205,28.3576,1982850.0
2022-10-10 12:30:00,30.53,30.53,30.38,30.41,3677401.0,28.3576,28.3576,28.2183,28.2461,3677401.0
2022-10-10 13:00:00,30.42,30.49,30.35,30.48,2332813.0,28.2554,28.3205,28.1904,28.3112,2332813.0
2022-10-10 13:30:00,30.48,30.77,30.47,30.71,1882736.0,28.3112,28.5805,28.3019,28.5248,1882736.0
2022-10-10 14:00:00,30.71,30.75,30.65,30.66,1547769.0,28.5248,28.562,28.4691,28.4784,1547769.0
2022-10-10 14:30:00,30.67,30.74,30.6,30.64,1193617.0,28.4876,28.5527,28.4226,28.4598,1193617.0
2022-10-10 15:00:00,30.63,30.78,30.58,30.66,2285891.0,28.4505,28.5898,28.404,28.4784,2285891.0
2022-10-10 15:30:00,30.67,30.73,30.63,30.66,4191926.0,28.4876,28.5434,28.4505,28.4784,4191926.0
2022-10-11 09:30:00,30.37,30.47,29.77,29.86,5642221.0,28.209,28.3019,27.6517,27.7353,5642221.0
2022-10-11 10:00:00,29.86,29.86,29.57,29.73,4452306.0,27.7353,27.7353,27.4659,27.6145,4452306.0
2022-10-11 10:30:00,29.72,29.85,29.64,29.66,3591574.0,27.6052,27.726,27.5309,27.5495,3591574.0
2022-10-11 11:00:00,29.65,29.88,29.65,29.8,3635653.0,27.5402,27.7539,27.5402,27.6796,3635653.0
2022-10-11 11:30:00,29.8,30.11,29.8,30.01,2407586.0,27.6796,27.9675,27.6796,27.8746,2407586.0
2022-10-11 12:00:00,30.01,30.13,29.87,30.08,1987372.0,27.8746,27.9861,27.7446,27.9396,1987372.0
2022-10-11 12:30:00,30.08,30.26,30.07,30.2,2315603.0,27.9396,28.1068,27.9303,28.0511,2315603.0
2022-10-11 13:00:00,30.2,30.25,30.13,30.16,1911728.0,28.0511,28.0975,27.9861,28.0139,1911728.0
2022-10-11 13:30:00,30.16,30.24,30.1,30.2,1593217.0,28.0139,28.0882,27.9582,28.0511,1593217.0
2022-10-11 14:00:00,30.2,30.21,30.03,30.09,1592163.0,28.0511,28.0604,27.8932,27.9489,1592163.0
2022-10-11 14:30:00,30.08,30.19,29.79,29.8,3151308.0,27.9396,28.0418,27.6703,27.6796,3151308.0
2022-10-11 15:00:00,29.8,29.85,29.65,29.79,6839490.0,27.6796,27.726,27.5402,27.6703,6839490.0
2022-10-11 15:30:00,29.79,29.84,29.69,29.75,6944903.0,27.6703,27.7167,27.5774,27.6331,6944903.0
2022-10-12 09:30:00,29.64,30.01,29.48,29.98,4870962.0,27.5309,27.8746,27.3823,27.8467,4870962.0
2022-10-12 10:00:00,29.98,30.17,29.97,30.13,2435891.0,27.8467,28.0232,27.8375,27.9861,2435891.0
2022-10-12 10:30:00,30.13,30.25,30.06,30.2,2205418.0,27.9861,28.0975,27.9211,28.0511,2205418.0
2022-10-12 11:00:00,30.19,30.27,30.12,30.15,1338798.0,28.0418,28.1161,27.9768,28.0046,1338798.0
2022-10-12 11:30:00,30.16,30.24,30.09,30.21,1412181.0,28.0139,28.0882,27.9489,28.0604,1412181.0
2022-10-12 12:00:00,30.22,30.31,30.16,30.19,1206685.0,28.0697,28.1533,28.0139,28.0418,1206685.0
2022-10-12 12:30:00,30.19,30.23,30.11,30.18,834865.0,28.0418,28.079,27.9675,28.0325,834865.0
2022-10-12 13:00:00,30.19,30.2,30.05,30.1,1264246.0,28.0418,28.0511,27.9118,27.9582,1264246.0
2022-10-12 13:30:00,30.1,30.1,30.02,30.07,929350.0,27.9582,27.9582,27.8839,27.9303,929350.0
2022-10-12 14:00:00,30.07,30.29,30.03,30.21,2495657.0,27.9303,28.1347,27.8932,28.0604,2495657.0
2022-10-12 14:30:00,30.21,30.24,30.09,30.11,1579081.0,28.0604,28.0882,27.9489,27.9675,1579081.0
2022-10-12 15:00:00,30.1,30.13,30.02,30.03,1986927.0,27.9582,27.9861,27.8839,27.8932,1986927.0
2022-10-12 15:30:00,30.03,30.1,29.84,29.86,5212663.0,27.8932,27.9582,27.7167,27.7353,5212663.0
2022-10-13 09:30:00,29.41,30.37,29.31,30.18,5916426.0,27.3173,28.209,27.2244,28.0325,5916426.0
2022-10-13 10:00:00,30.18,30.62,30.05,30.37,3952784.0,28.0325,28.4412,27.9118,28.209,3952784.0
2022-10-13 10:30:00,30.37,30.72,30.31,30.64,3015956.0,28.209,28.5341,28.1533,28.4598,3015956.0
2022-10-13 11:00:00,30.64,31.28,30.63,30.99,5745153.0,28.4598,29.0542,28.4505,28.7849,5745153.0
2022-10-13 11:30:00,30.99,31.35,30.96,31.19,4241389.0,28.7849,29.1193,28.757,28.9706,4241389.0
2022-10-13 12:00:00,31.19,31.39,31.12,31.28,4571176.0,28.9706,29.1564,28.9056,29.0542,4571176.0
2022-10-13 12:30:00,31.29,31.55,31.28,31.37,2724371.0,29.0635,29.305,29.0542,29.1378,2724371.0
2022-10-13 13:00:00,31.37,31.56,31.26,31.53,2135703.0,29.1378,29.3143,29.0357,29.2865,2135703.0
2022-10-13 13:30:00,31.53,31.62,31.48,31.56,3731198.0,29.2865,29.37,29.24,29.3143,3731198.0
2022-10-13 14:00:00,31.55,31.64,31.4,31.4,2623345.0,29.305,29.3886,29.1657,29.1657,2623345.0
2022-10-13 14:30:00,31.4,31.62,31.38,31.6,2816049.0,29.1657,29.37,29.1471,29.3515,2816049.0
2022-10-13 15:00:00,31.6,31.66,31.47,31.62,4069049.0,29.3515,29.4072,29.2307,29.37,4069049.0
2022-10-13 15:30:00,31.62,31.77,31.58,31.68,9313703.0,29.37,29.5094,29.3329,29.4258,9313703.0
2022-10-14 09:30:00,31.81,32.63,31.66,32.45,8678128.0,29.5465,30.3082,29.4072,30.141,8678128.0
2022-10-14 10:00:00,32.45,32.45,31.57,31.68,5359386.0,30.141,30.141,29.3236,29.4258,5359386.0
2022-10-14 10:30:00,31.68,31.92,31.57,31.92,3483052.0,29.4258,29.6487,29.3236,29.6487,3483052.0
2022-10-14 11:00:00,31.92,32.25,31.92,32.16,3862252.0,29.6487,29.9552,29.6487,29.8716,3862252.0
2022-10-14 11:30:00,32.16,32.17,31.85,31.94,3105888.0,29.8716,29.8809,29.5837,29.6673,3105888.0
2022-10-14 12:00:00,31.94,32.14,31.81,31.88,2786307.0,29.6673,29.853,29.5465,29.6115,2786307.0
2022-10-14 12:30:00,31.89,32.07,31.87,31.95,1859439.0,29.6208,29.788,29.6023,29.6766,1859439.0
2022-10-14 13:00:00,31.96,32.02,31.78,31.87,2376730.0,29.6859,29.7416,29.5187,29.6023,2376730.0
2022-10-14 13:30:00,31.87,31.96,31.83,31.9,2013081.0,29.6023,29.6859,29.5651,29.6301,2013081.0
2022-10-14 14:00:00,31.89,31.89,31.68,31.76,2291947.0,29.6208,29.6208,29.4258,29.5001,2291947.0
2022-10-14 14:30:00,31.76,31.76,31.63,31.73,1536162.0,29.5001,29.5001,29.3793,29.4722,1536162.0
2022-10-14 15:00:00,31.72,31.84,31.67,31.81,2422465.0,29.4629,29.5744,29.4165,29.5465,2422465.0
2022-10-14 15:30:00,31.81,31.9,31.62,31.75,8790697.0,29.5465,29.6301,29.37,29.4908,8790697.0
2022-10-17 09:30:00,33.36,33.82,32.87,33.19,14328912.0,30.9862,31.4135,30.5311,30.8283,14328912.0
2022-10-17 10:00:00,33.19,33.87,33.19,33.52,8455263.0,30.8283,31.4599,30.8283,31.1349,8455263.0
2022-10-17 10:30:00,33.52,33.53,33.13,33.2,5288669.0,31.1349,31.1441,30.7726,30.8376,5288669.0
2022-10-17 11:00:00,33.2,33.28,33.1,33.27,3779289.0,30.8376,30.9119,30.7447,30.9026,3779289.0
2022-10-17 11:30:00,33.27,33.47,33.25,33.42,3485407.0,30.9026,31.0884,30.8841,31.042,3485407.0
2022-10-17 12:00:00,33.43,33.49,33.28,33.39,2645486.0,31.0513,31.107,30.9119,31.0141,2645486.0
2022-10-17 12:30:00,33.39,33.52,33.35,33.43,2851986.0,31.0141,31.1349,30.9769,31.0513,2851986.0
2022-10-17 13:00:00,33.43,33.74,33.38,33.73,3120171.0,31.0513,31.3392,31.0048,31.3299,3120171.0
2022-10-17 13:30:00,33.73,33.8,33.66,33.7,3199893.0,31.3299,31.3949,31.2649,31.302,3199893.0
2022-10-17 14:00:00,33.7,33.76,33.57,33.68,3301618.0,31.302,31.3578,31.1813,31.2835,3301618.0
2022-10-17 14:30:00,33.68,33.7,33.59,33.64,3145707.0,31.2835,31.302,31.1999,31.2463,3145707.0
2022-10-17 15:00:00,33.64,33.86,33.58,33.76,6019914.0,31.2463,31.4507,31.1906,31.3578,6019914.0
2022-10-17 15:30:00,33.77,33.82,33.56,33.63,11634956.0,31.3671,31.4135,31.172,31.237,11634956.0
2022-10-18 09:30:00,34.98,35.2,34.61,34.95,12933144.0,32.491,32.6953,32.1473,32.4631,12933144.0
2022-10-18 10:00:00,34.96,35.36,34.77,34.83,7891588.0,32.4724,32.8439,32.2959,32.3516,7891588.0
2022-10-18 10:30:00,34.83,34.9,34.66,34.79,5258695.0,32.3516,32.4167,32.1937,32.3145,5258695.0
2022-10-18 11:00:00,34.79,34.87,34.38,34.49,5187061.0,32.3145,32.3888,31.9337,32.0358,5187061.0
2022-10-18 11:30:00,34.5,34.61,34.28,34.59,4510279.0,32.0451,32.1473,31.8408,32.1287,4510279.0
2022-10-18 12:00:00,34.58,34.71,34.49,34.59,2958051.0,32.1194,32.2402,32.0358,32.1287,2958051.0
2022-10-18 12:30:00,34.59,34.79,34.54,34.7,2987052.0,32.1287,32.3145,32.0823,32.2309,2987052.0
2022-10-18 13:00:00,34.7,34.76,34.61,34.75,2299030.0,32.2309,32.2866,32.1473,32.2773,2299030.0
2022-10-18 13:30:00,34.75,34.88,34.72,34.83,2460156.0,32.2773,32.3981,32.2495,32.3516,2460156.0
2022-10-18 14:00:00,34.83,34.96,34.73,34.93,3537526.0,32.3516,32.4724,32.2588,32.4445,3537526.0
2022-10-18 14:30:00,34.93,34.94,34.6,34.68,4608111.0,32.4445,32.4538,32.138,32.2123,4608111.0
2022-10-18 15:00:00,34.69,34.71,34.58,34.7,3936107.0,32.2216,32.2402,32.1194,32.2309,3936107.0
2022-10-18 15:30:00,34.7,34.92,34.67,34.9,10169141.0,32.2309,32.4352,32.203,32.4167,10169141.0
2022-10-19 09:30:00,34.58,34.83,34.31,34.4,4820162.0,32.1194,32.3516,31.8686,31.9522,4820162.0
2022-10-19 10:00:00,34.4,34.53,34.26,34.45,3090430.0,31.9522,32.073,31.8222,31.9987,3090430.0
2022-10-19 10:30:00,34.45,34.5,34.18,34.3,2935044.0,31.9987,32.0451,31.7479,31.8593,2935044.0
2022-10-19 11:00:00,34.3,34.45,34.2,34.34,2075433.0,31.8593,31.9987,31.7665,31.8965,2075433.0
2022-10-19 11:30:00,34.34,34.36,34.21,34.22,1724412.0,31.8965,31.9151,31.7758,31.785,1724412.0
2022-10-19 12:00:00,34.22,34.23,34.05,34.07,1728692.0,31.785,31.7943,31.6271,31.6457,1728692.0
2022-10-19 12:30:00,34.07,34.16,33.91,33.95,2302687.0,31.6457,31.7293,31.4971,31.5343,2302687.0
2022-10-19 13:00:00,33.95,33.99,33.77,33.9,2676053.0,31.5343,31.5714,31.3671,31.4878,2676053.0
2022-10-19 13:30:00,33.91,33.97,33.77,33.82,1811168.0,31.4971,31.5528,31.3671,31.4135,1811168.0
2022-10-19 14:00:00,33.82,33.97,33.79,33.95,1944033.0,31.4135,31.5528,31.3856,31.5343,1944033.0
2022-10-19 14:30:00,33.95,33.98,33.82,33.88,1653591.0,31.5343,31.5621,31.4135,31.4692,1653591.0
2022-10-19 15:00:00,33.88,33.96,33.8,33.84,2121022.0,31.4692,31.5435,31.3949,31.4321,2121022.0
2022-10-19 15:30:00,33.84,33.96,33.8,33.93,5437946.0,31.4321,31.5435,31.3949,31.5157,5437946.0
2022-10-20 09:30:00,33.98,34.36,33.78,34.22,4751024.0,31.5621,31.9151,31.3764,31.785,4751024.0
2022-10-20 10:00:00,34.22,34.63,34.21,34.58,3734709.0,31.785,32.1659,31.7758,32.1194,3734709.0
2022-10-20 10:30:00,34.58,34.61,34.15,34.25,1919715.0,32.1194,32.1473,31.72,31.8129,1919715.0
2022-10-20 11:00:00,34.25,34.32,34.16,34.23,2833032.0,31.8129,31.8779,31.7293,31.7943,2833032.0
2022-10-20 11:30:00,34.23,34.31,34.14,34.18,2095447.0,31.7943,31.8686,31.7107,31.7479,2095447.0
2022-10-20 12:00:00,34.18,34.2,34.0,34.02,1809482.0,31.7479,31.7665,31.5807,31.5993,1809482.0
2022-10-20 12:30:00,34.02,34.04,33.8,33.91,1598977.0,31.5993,31.6178,31.3949,31.4971,1598977.0
2022-10-20 13:00:00,33.91,33.95,33.75,33.84,1813648.0,31.4971,31.5343,31.3485,31.4321,1813648.0
2022-10-20 13:30:00,33.84,33.89,33.69,33.81,1255696.0,31.4321,31.4785,31.2928,31.4042,1255696.0
2022-10-20 14:00:00,33.8,33.82,33.61,33.62,1323154.0,31.3949,31.4135,31.2184,31.2277,1323154.0
2022-10-20 14:30:00,33.62,33.84,33.6,33.76,1861580.0,31.2277,31.4321,31.2092,31.3578,1861580.0
2022-10-20 15:00:00,33.77,33.84,33.6,33.63,2091079.0,31.3671,31.4321,31.2092,31.237,2091079.0
2022-10-20 15:30:00,33.64,33.81,33.59,33.68,4776413.0,31.2463,31.4042,31.1999,31.2835,4776413.0
2022-10-21 09:30:00,33.56,34.38,33.56,34.35,7894216.0,31.172,31.9337,31.172,31.9058,7894216.0
2022-10-21 10:00:00,34.34,34.61,34.19,34.19,3649134.0,31.8965,32.1473,31.7572,31.7572,3649134.0
2022-10-21 10:30:00,34.2,34.34,34.12,34.23,3215609.0,31.7665,31.8965,31.6922,31.7943,3215609.0
2022-10-21 11:00:00,34.22,34.38,34.08,34.26,2306574.0,31.785,31.9337,31.655,31.8222,2306574.0
2022-10-21 11:30:00,34.26,34.41,34.19,34.39,2520690.0,31.8222,31.9615,31.7572,31.9429,2520690.0
2022-10-21 12:00:00,34.39,34.52,34.22,34.26,2010322.0,31.9429,32.0637,31.785,31.8222,2010322.0
2022-10-21 12:30:00,34.27,34.58,34.25,34.52,1842869.0,31.8315,32.1194,31.8129,32.0637,1842869.0
2022-10-21 13:00:00,34.54,34.6,34.44,34.52,1226648.0,32.0823,32.138,31.9894,32.0637,1226648.0
2022-10-21 13:30:00,34.51,34.86,34.49,34.86,2321664.0,32.0544,32.3795,32.0358,32.3795,2321664.0
2022-10-21 14:00:00,34.85,34.93,34.79,34.91,2951419.0,32.3702,32.4445,32.3145,32.4259,2951419.0
2022-10-21 14:30:00,34.91,34.96,34.74,34.86,1623295.0,32.4259,32.4724,32.268,32.3795,1623295.0
2022-10-21 15:00:00,34.85,34.94,34.81,34.94,2218693.0,32.3702,32.4538,32.3331,32.4538,2218693.0
2022-10-21 15:30:00,34.94,35.04,34.89,34.98,6621450.0,32.4538,32.5467,32.4074,32.491,6621450.0
2022-10-24 09:30:00,35.11,35.24,34.84,34.98,5033059.0,32.6117,32.7325,32.3609,32.491,5033059.0
2022-10-24 10:00:00,34.99,35.08,34.73,34.89,2948019.0,32.5003,32.5838,32.2588,32.4074,2948019.0
2022-10-24 10:30:00,34.89,35.07,34.79,34.94,2323641.0,32.4074,32.5746,32.3145,32.4538,2323641.0
2022-10-24 11:00:00,34.94,35.04,34.7,34.83,1496572.0,32.4538,32.5467,32.2309,32.3516,1496572.0
2022-10-24 11:30:00,34.84,35.03,34.8,34.97,1629858.0,32.3609,32.5374,32.3238,32.4817,1629858.0
2022-10-24 12:00:00,34.97,35.09,34.95,34.97,1349020.0,32.4817,32.5931,32.4631,32.4817,1349020.0
2022-10-24 12:30:00,34.97,35.04,34.91,34.91,1094900.0,32.4817,32.5467,32.4259,32.4259,1094900.0
2022-10-24 13:00:00,34.91,34.99,34.89,34.97,1044904.0,32.4259,32.5003,32.4074,32.4817,1044904.0
2022-10-24 13:30:00,34.97,35.0,34.92,34.98,833792.0,32.4817,32.5095,32.4352,32.491,833792.0
2022-10-24 14:00:00,34.99,35.24,34.96,35.22,1651527.0,32.5003,32.7325,32.4724,32.7139,1651527.0
2022-10-24 14:30:00,35.21,35.25,35.15,35.22,1715187.0,32.7046,32.7418,32.6489,32.7139,1715187.0
2022-10-24 15:00:00,35.22,35.26,35.17,35.2,1629708.0,32.7139,32.751,32.6674,32.6953,1629708.0
2022-10-24 15:30:00,35.21,35.24,35.03,35.1,3925630.0,32.7046,32.7325,32.5374,32.6024,3925630.0
2022-10-25 09:30:00,34.74,35.1,34.53,35.09,4729718.0,32.268,32.6024,32.073,32.5931,4729718.0
2022-10-25 10:00:00,35.09,35.22,34.97,35.22,2392744.0,32.5931,32.7139,32.4817,32.7139,2392744.0
2022-10-25 10:30:00,35.22,35.35,35.11,35.21,2346073.0,32.7139,32.8346,32.6117,32.7046,2346073.0
2022-10-25 11:00:00,35.2,35.32,35.12,35.27,1452744.0,32.6953,32.8068,32.621,32.7603,1452744.0
2022-10-25 11:30:00,35.26,35.32,35.22,35.22,1190656.0,32.751,32.8068,32.7139,32.7139,1190656.0
2022-10-25 12:00:00,35.23,35.35,35.22,35.27,995823.0,32.7232,32.8346,32.7139,32.7603,995823.0
2022-10-25 12:30:00,35.28,35.56,35.27,35.47,3461440.0,32.7696,33.0297,32.7603,32.9461,3461440.0
2022-10-25 13:00:00,35.47,35.56,35.42,35.47,1718982.0,32.9461,33.0297,32.8997,32.9461,1718982.0
2022-10-25 13:30:00,35.47,35.53,35.42,35.45,1189661.0,32.9461,33.0018,32.8997,32.9275,1189661.0
2022-10-25 14:00:00,35.45,35.53,35.44,35.5,947433.0,32.9275,33.0018,32.9182,32.974,947433.0
2022-10-25 14:30:00,35.5,35.57,35.4,35.41,1678133.0,32.974,33.039,32.8811,32.8904,1678133.0
2022-10-25 15:00:00,35.41,35.55,35.4,35.55,1817055.0,32.8904,33.0204,32.8811,33.0204,1817055.0
2022-10-25 15:30:00,35.55,35.58,35.34,35.4,4757015.0,33.0204,33.0483,32.8253,32.8811,4757015.0
2022-10-26 09:30:00,35.42,35.74,35.35,35.6,4517066.0,32.8997,33.1969,32.8346,33.0668,4517066.0
2022-10-26 10:00:00,35.6,35.9,35.59,35.88,3693167.0,33.0668,33.3455,33.0576,33.3269,3693167.0
2022-10-26 10:30:00,35.88,35.89,35.68,35.78,2198070.0,33.3269,33.3362,33.1412,33.234,2198070.0
2022-10-26 11:00:00,35.78,36.0,35.78,35.98,2035267.0,33.234,33.4384,33.234,33.4198,2035267.0
2022-10-26 11:30:00,35.98,36.09,35.94,35.95,2610716.0,33.4198,33.522,33.3827,33.3919,2610716.0
2022-10-26 12:00:00,35.95,36.02,35.8,35.82,2268161.0,33.3919,33.457,33.2526,33.2712,2268161.0
2022-10-26 12:30:00,35.83,35.88,35.65,35.68,2026450.0,33.2805,33.3269,33.1133,33.1412,2026450.0
2022-10-26 13:00:00,35.67,35.74,35.62,35.65,1346394.0,33.1319,33.1969,33.0854,33.1133,1346394.0
2022-10-26 13:30:00,35.66,35.76,35.61,35.73,1528741.0,33.1226,33.2155,33.0761,33.1876,1528741.0
2022-10-26 14:00:00,35.72,35.81,35.67,35.7,1253774.0,33.1783,33.2619,33.1319,33.1597,1253774.0
2022-10-26 14:30:00,35.7,35.74,35.6,35.61,1466272.0,33.1597,33.1969,33.0668,33.0761,1466272.0
2022-10-26 15:00:00,35.6,35.65,35.51,35.65,1592399.0,33.0668,33.1133,32.9833,33.1133,1592399.0
2022-10-26 15:30:00,35.65,35.77,35.63,35.69,5167209.0,33.1133,33.2247,33.0947,33.1504,5167209.0
2022-10-27 09:30:00,36.15,36.37,35.96,36.13,4861214.0,33.5777,33.7821,33.4012,33.5591,4861214.0
2022-10-27 10:00:00,36.13,36.35,36.03,36.3,2815768.0,33.5591,33.7635,33.4662,33.717,2815768.0
2022-10-27 10:30:00,36.3,36.36,36.1,36.17,2382074.0,33.717,33.7728,33.5313,33.5963,2382074.0
2022-10-27 11:00:00,36.17,36.21,35.96,35.98,1901749.0,33.5963,33.6334,33.4012,33.4198,1901749.0
2022-10-27 11:30:00,35.99,36.05,35.86,35.98,1617640.0,33.4291,33.4848,33.3083,33.4198,1617640.0
2022-10-27 12:00:00,35.98,36.09,35.88,35.9,1385505.0,33.4198,33.522,33.3269,33.3455,1385505.0
2022-10-27 12:30:00,35.89,36.05,35.87,36.03,1433989.0,33.3362,33.4848,33.3176,33.4662,1433989.0
2022-10-27 13:00:00,36.04,36.2,35.99,36.12,1898662.0,33.4755,33.6242,33.4291,33.5498,1898662.0
2022-10-27 13:30:00,36.11,36.13,35.96,35.97,1136245.0,33.5406,33.5591,33.4012,33.4105,1136245.0
2022-10-27 14:00:00,35.97,36.0,35.91,35.91,977264.0,33.4105,33.4384,33.3548,33.3548,977264.0
2022-10-27 14:30:00,35.91,35.96,35.85,35.88,930054.0,33.3548,33.4012,33.2991,33.3269,930054.0
2022-10-27 15:00:00,35.87,35.94,35.8,35.83,1530153.0,33.3176,33.3827,33.2526,33.2805,1530153.0
2022-10-27 15:30:00,35.83,35.91,35.77,35.87,4005213.0,33.2805,33.3548,33.2247,33.3176,4005213.0
2022-10-28 09:30:00,36.04,36.09,35.84,35.93,3180075.0,33.4755,33.522,33.2898,33.3734,3180075.0
2022-10-28 10:00:00,35.93,35.98,35.64,35.92,2512036.0,33.3734,33.4198,33.104,33.3641,2512036.0
2022-10-28 10:30:00,35.92,35.99,35.82,35.95,1426254.0,33.3641,33.4291,33.2712,33.3919,1426254.0
2022-10-28 11:00:00,35.95,35.97,35.85,35.89,965249.0,33.3919,33.4105,33.2991,33.3362,965249.0
2022-10-28 11:30:00,35.89,36.0,35.78,35.95,1608883.0,33.3362,33.4384,33.234,33.3919,1608883.0
2022-10-28 12:00:00,35.95,36.07,35.86,36.06,1195439.0,33.3919,33.5034,33.3083,33.4941,1195439.0
2022-10-28 12:30:00,36.06,36.13,36.0,36.13,1524293.0,33.4941,33.5591,33.4384,33.5591,1524293.0
2022-10-28 13:00:00,36.12,36.19,36.09,36.09,1504041.0,33.5498,33.6149,33.522,33.522,1504041.0
2022-10-28 13:30:00,36.1,36.19,36.09,36.13,1152852.0,33.5313,33.6149,33.522,33.5591,1152852.0
2022-10-28 14:00:00,36.13,36.19,36.09,36.11,1249017.0,33.5591,33.6149,33.522,33.5406,1249017.0
2022-10-28 14:30:00,36.11,36.26,36.1,36.24,1229426.0,33.5406,33.6799,33.5313,33.6613,1229426.0
2022-10-28 15:00:00,36.24,36.3,36.2,36.2,1543280.0,33.6613,33.717,33.6242,33.6242,1543280.0
2022-10-28 15:30:00,36.2,36.24,36.11,36.16,3834779.0,33.6242,33.6613,33.5406,33.587,3834779.0
2022-10-31 09:30:00,36.0,36.26,35.81,36.02,3708489.0,33.4384,33.6799,33.2619,33.457,3708489.0
2022-10-31 10:00:00,36.02,36.29,36.01,36.2,1856595.0,33.457,33.7077,33.4477,33.6242,1856595.0
2022-10-31 10:30:00,36.2,36.21,36.09,36.16,1307585.0,33.6242,33.6334,33.522,33.587,1307585.0
2022-10-31 11:00:00,36.16,36.24,36.09,36.15,1593669.0,33.587,33.6613,33.522,33.5777,1593669.0
2022-10-31 11:30:00,36.14,36.18,36.02,36.12,1204131.0,33.5684,33.6056,33.457,33.5498,1204131.0
2022-10-31 12:00:00,36.12,36.17,36.05,36.07,819914.0,33.5498,33.5963,33.4848,33.5034,819914.0
2022-10-31 12:30:00,36.07,36.1,35.99,36.04,1056246.0,33.5034,33.5313,33.4291,33.4755,1056246.0
2022-10-31 13:00:00,36.05,36.21,36.03,36.19,1108793.0,33.4848,33.6334,33.4662,33.6149,1108793.0
2022-10-31 13:30:00,36.18,36.28,36.16,36.27,1067182.0,33.6056,33.6985,33.587,33.6892,1067182.0
2022-10-31 14:00:00,36.27,36.33,36.24,36.24,1154727.0,33.6892,33.7449,33.6613,33.6613,1154727.0
2022-10-31 14:30:00,36.24,36.31,36.21,36.25,1582728.0,33.6613,33.7263,33.6334,33.6706,1582728.0
2022-10-31 15:00:00,36.25,36.25,36.14,36.21,2060489.0,33.6706,33.6706,33.5684,33.6334,2060489.0
2022-10-31 15:30:00,36.21,36.28,36.04,36.05,4547031.0,33.6334,33.6985,33.4755,33.4848,4547031.0
2022-11-01 09:30:00,36.44,36.76,36.43,36.5,3715552.0,33.8471,34.1443,33.8378,33.9028,3715552.0
2022-11-01 10:00:00,36.5,36.53,36.18,36.41,2433037.0,33.9028,33.9307,33.6056,33.8192,2433037.0
2022-11-01 10:30:00,36.41,36.43,36.12,36.16,1505322.0,33.8192,33.8378,33.5498,33.587,1505322.0
2022-11-01 11:00:00,36.17,36.25,36.11,36.23,1069756.0,33.5963,33.6706,33.5406,33.652,1069756.0
2022-11-01 11:30:00,36.23,36.28,36.13,36.23,1190104.0,33.652,33.6985,33.5591,33.652,1190104.0
2022-11-01 12:00:00,36.23,36.38,36.19,36.23,1499558.0,33.652,33.7913,33.6149,33.652,1499558.0
2022-11-01 12:30:00,36.23,36.25,36.13,36.15,1333240.0,33.652,33.6706,33.5591,33.5777,1333240.0
2022-11-01 13:00:00,36.15,36.27,36.11,36.19,1776541.0,33.5777,33.6892,33.5406,33.6149,1776541.0
2022-11-01 13:30:00,36.19,36.21,36.11,36.18,1114199.0,33.6149,33.6334,33.5406,33.6056,1114199.0
2022-11-01 14:00:00,36.18,36.21,36.14,36.19,1435869.0,33.6056,33.6334,33.5684,33.6149,1435869.0
2022-11-01 14:30:00,36.19,36.22,36.13,36.19,1708074.0,33.6149,33.6427,33.5591,33.6149,1708074.0
2022-11-01 15:00:00,36.19,36.23,36.15,36.19,1874743.0,33.6149,33.652,33.5777,33.6149,1874743.0
2022-11-01 15:30:00,36.19,36.28,36.13,36.2,3874757.0,33.6149,33.6985,33.5591,33.6242,3874757.0
2022-11-02 09:30:00,36.07,36.24,35.95,36.14,3460565.0,33.5034,33.6613,33.3919,33.5684,3460565.0
2022-11-02 10:00:00,36.14,36.26,36.12,36.16,2029567.0,33.5684,33.6799,33.5498,33.587,2029567.0
2022-11-02 10:30:00,36.16,36.21,36.09,36.16,1858119.0,33.587,33.6334,33.522,33.587,1858119.0
2022-11-02 11:00:00,36.17,36.47,36.16,36.45,2423221.0,33.5963,33.8749,33.587,33.8564,2423221.0
2022-11-02 11:30:00,36.45,36.5,36.29,36.3,1430629.0,33.8564,33.9028,33.7077,33.717,1430629.0
2022-11-02 12:00:00,36.3,36.4,36.25,36.32,1225894.0,33.717,33.8099,33.6706,33.7356,1225894.0
2022-11-02 12:30:00,36.31,36.4,36.3,36.35,1133597.0,33.7263,33.8099,33.717,33.7635,1133597.0
2022-11-02 13:00:00,36.36,36.41,36.31,36.39,1075682.0,33.7728,33.8192,33.7263,33.8006,1075682.0
2022-11-02 13:30:00,36.39,36.6,36.36,36.59,1719150.0,33.8006,33.9957,33.7728,33.9864,1719150.0
2022-11-02 14:00:00,36.59,37.28,36.41,37.12,7237001.0,33.9864,34.6273,33.8192,34.4787,7237001.0
2022-11-02 14:30:00,37.12,37.24,36.31,36.51,9839614.0,34.4787,34.5902,33.7263,33.9121,9839614.0
2022-11-02 15:00:00,36.51,36.74,36.17,36.26,5151406.0,33.9121,34.1257,33.5963,33.6799,5151406.0
2022-11-02 15:30:00,36.25,36.28,36.03,36.08,8490636.0,33.6706,33.6985,33.4662,33.5127,8490636.0
2022-11-03 09:30:00,35.7,35.84,35.41,35.51,5333630.0,33.1597,33.2898,32.8904,32.9833,5333630.0
2022-11-03 10:00:00,35.52,35.78,35.41,35.75,2354807.0,32.9925,33.234,32.8904,33.2062,2354807.0
2022-11-03 10:30:00,35.74,35.83,35.58,35.83,1765608.0,33.1969,33.2805,33.0483,33.2805,1765608.0
2022-11-03 11:00:00,35.83,35.87,35.71,35.77,1786203.0,33.2805,33.3176,33.169,33.2247,1786203.0
2022-11-03 11:30:00,35.77,35.94,35.71,35.77,1407614.0,33.2247,33.3827,33.169,33.2247,1407614.0
2022-11-03 12:00:00,35.77,35.99,35.74,35.86,1190824.0,33.2247,33.4291,33.1969,33.3083,1190824.0
2022-11-03 12:30:00,35.86,35.94,35.76,35.89,1209970.0,33.3083,33.3827,33.2155,33.3362,1209970.0
2022-11-03 13:00:00,35.88,35.98,35.83,35.9,1084575.0,33.3269,33.4198,33.2805,33.3455,1084575.0
2022-11-03 13:30:00,35.89,36.05,35.87,35.94,1703740.0,33.3362,33.4848,33.3176,33.3827,1703740.0
2022-11-03 14:00:00,35.94,36.09,35.91,36.08,1158574.0,33.3827,33.522,33.3548,33.5127,1158574.0
2022-11-03 14:30:00,36.08,36.13,35.99,36.08,1297603.0,33.5127,33.5591,33.4291,33.5127,1297603.0
2022-11-03 15:00:00,36.08,36.12,36.02,36.09,1517517.0,33.5127,33.5498,33.457,33.522,1517517.0
2022-11-03 15:30:00,36.09,36.14,35.85,35.88,3463137.0,33.522,33.5684,33.2991,33.3269,3463137.0
2022-11-04 09:30:00,36.5,36.75,36.31,36.63,5097092.0,33.9028,34.135,33.7263,34.0236,5097092.0
2022-11-04 10:00:00,36.63,36.97,36.5,36.93,3513698.0,34.0236,34.3394,33.9028,34.3022,3513698.0
2022-11-04 10:30:00,36.92,36.96,36.82,36.88,2337746.0,34.2929,34.3301,34.2,34.2558,2337746.0
2022-11-04 11:00:00,36.89,37.0,36.62,36.63,2555739.0,34.2651,34.3672,34.0143,34.0236,2555739.0
2022-11-04 11:30:00,36.64,36.73,36.28,36.29,2173157.0,34.0328,34.1164,33.6985,33.7077,2173157.0
2022-11-04 12:00:00,36.29,36.45,36.22,36.41,2111783.0,33.7077,33.8564,33.6427,33.8192,2111783.0
2022-11-04 12:30:00,36.4,36.5,36.36,36.45,1695422.0,33.8099,33.9028,33.7728,33.8564,1695422.0
2022-11-04 13:00:00,36.44,36.54,36.37,36.41,1278492.0,33.8471,33.94,33.7821,33.8192,1278492.0
2022-11-04 13:30:00,36.41,36.47,36.31,36.34,1321069.0,33.8192,33.8749,33.7263,33.7542,1321069.0
2022-11-04 14:00:00,36.34,36.57,36.3,36.53,1892584.0,33.7542,33.9678,33.717,33.9307,1892584.0
2022-11-04 14:30:00,36.52,36.62,36.49,36.57,1895785.0,33.9214,34.0143,33.8935,33.9678,1895785.0
2022-11-04 15:00:00,36.58,36.68,36.54,36.62,1734398.0,33.9771,34.07,33.94,34.0143,1734398.0
2022-11-04 15:30:00,36.63,36.82,36.59,36.79,4297776.0,34.0236,34.2,33.9864,34.1722,4297776.0
2022-11-07 09:30:00,37.01,37.34,36.96,37.05,4989610.0,34.3765,34.683,34.3301,34.4137,4989610.0
2022-11-07 10:00:00,37.05,37.16,36.96,37.0,1906483.0,34.4137,34.5158,34.3301,34.3672,1906483.0
2022-11-07 10:30:00,37.0,37.02,36.85,36.98,1824985.0,34.3672,34.3858,34.2279,34.3487,1824985.0
2022-11-07 11:00:00,36.98,37.06,36.86,36.86,1339949.0,34.3487,34.423,34.2372,34.2372,1339949.0
2022-11-07 11:30:00,36.86,36.92,36.73,36.79,1991971.0,34.2372,34.2929,34.1164,34.1722,1991971.0
2022-11-07 12:00:00,36.79,36.87,36.76,36.8,1115606.0,34.1722,34.2465,34.1443,34.1815,1115606.0
2022-11-07 12:30:00,36.8,36.85,36.73,36.79,1280596.0,34.1815,34.2279,34.1164,34.1722,1280596.0
2022-11-07 13:00:00,36.79,36.87,36.76,36.82,1086116.0,34.1722,34.2465,34.1443,34.2,1086116.0
2022-11-07 13:30:00,36.82,36.88,36.78,36.88,1180615.0,34.2,34.2558,34.1629,34.2558,1180615.0
2022-11-07 14:00:00,36.88,36.99,36.83,36.94,1360342.0,34.2558,34.3579,34.2093,34.3115,1360342.0
2022-11-07 14:30:00,36.94,37.03,36.92,36.97,1303574.0,34.3115,34.3951,34.2929,34.3394,1303574.0
2022-11-07 15:00:00,36.98,37.05,36.97,37.02,1584844.0,34.3487,34.4137,34.3394,34.3858,1584844.0
2022-11-07 15:30:00,37.02,37.1,36.98,37.04,3826089.0,34.3858,34.4601,34.3487,34.4044,3826089.0
2022-11-08 09:30:00,37.09,37.17,36.86,37.03,2724853.0,34.4508,34.5251,34.2372,34.3951,2724853.0
2022-11-08 10:00:00,37.03,37.18,36.98,37.15,1889775.0,34.3951,34.5344,34.3487,34.5066,1889775.0
2022-11-08 10:30:00,37.15,37.43,37.13,37.22,2876636.0,34.5066,34.7666,34.488,34.5716,2876636.0
2022-11-08 11:00:00,37.22,37.32,37.12,37.29,2166056.0,34.5716,34.6645,34.4787,34.6366,2166056.0
2022-11-08 11:30:00,37.29,37.32,37.24,37.29,1003764.0,34.6366,34.6645,34.5902,34.6366,1003764.0
2022-11-08 12:00:00,37.3,37.34,37.23,37.26,1136065.0,34.6459,34.683,34.5809,34.6087,1136065.0
2022-11-08 12:30:00,37.26,37.34,37.23,37.27,1011790.0,34.6087,34.683,34.5809,34.618,1011790.0
2022-11-08 13:00:00,37.26,37.31,37.05,37.07,1538494.0,34.6087,34.6552,34.4137,34.4322,1538494.0
2022-11-08 13:30:00,37.07,37.1,36.99,37.05,2008336.0,34.4322,34.4601,34.3579,34.4137,2008336.0
2022-11-08 14:00:00,37.05,37.08,36.78,36.78,2008835.0,34.4137,34.4415,34.1629,34.1629,2008835.0
2022-11-08 14:30:00,36.78,37.13,36.75,37.04,2033065.0,34.1629,34.488,34.135,34.4044,2033065.0
2022-11-08 15:00:00,37.05,37.26,37.04,37.25,1895053.0,34.4137,34.6087,34.4044,34.5994,1895053.0
2022-11-08 15:30:00,37.25,37.35,37.1,37.13,3375543.0,34.5994,34.6923,34.4601,34.488,3375543.0
2022-11-09 09:30:00,36.88,36.97,36.57,36.63,2652373.0,34.2558,34.3394,33.9678,34.0236,2652373.0
2022-11-09 10:00:00,36.63,36.91,36.6,36.73,1997263.0,34.0236,34.2836,33.9957,34.1164,1997263.0
2022-11-09 10:30:00,36.73,36.77,36.56,36.61,1580136.0,34.1164,34.1536,33.9585,34.005,1580136.0
2022-11-09 11:00:00,36.6,36.78,36.59,36.73,1221570.0,33.9957,34.1629,33.9864,34.1164,1221570.0
2022-11-09 11:30:00,36.72,36.84,36.67,36.7,1203286.0,34.1072,34.2186,34.0607,34.0886,1203286.0
2022-11-09 12:00:00,36.7,36.74,36.64,36.67,821974.0,34.0886,34.1257,34.0328,34.0607,821974.0
2022-11-09 12:30:00,36.66,36.78,36.64,36.76,1114606.0,34.0514,34.1629,34.0328,34.1443,1114606.0
2022-11-09 13:00:00,36.76,36.76,36.64,36.69,1315073.0,34.1443,34.1443,34.0328,34.0793,1315073.0
2022-11-09 13:30:00,36.7,36.7,36.49,36.56,1283369.0,34.0886,34.0886,33.8935,33.9585,1283369.0
2022-11-09 14:00:00,36.56,36.63,36.51,36.6,1018912.0,33.9585,34.0236,33.9121,33.9957,1018912.0
2022-11-09 14:30:00,36.59,36.61,36.5,36.57,1491626.0,33.9864,34.005,33.9028,33.9678,1491626.0
2022-11-09 15:00:00,36.57,36.65,36.48,36.51,1821909.0,33.9678,34.0421,33.8842,33.9121,1821909.0
2022-11-09 15:30:00,36.51,36.56,36.39,36.51,4143701.0,33.9121,33.9585,33.8006,33.9121,4143701.0
2022-11-10 09:30:00,37.3,37.59,37.14,37.47,5329534.0,34.6459,34.9152,34.4973,34.8038,5329534.0
2022-11-10 10:00:00,37.47,37.63,37.24,37.48,3462073.0,34.8038,34.9524,34.5902,34.8131,3462073.0
2022-11-10 10:30:00,37.48,37.65,37.4,37.64,2356909.0,34.8131,34.971,34.7388,34.9617,2356909.0
2022-11-10 11:00:00,37.65,37.84,37.6,37.82,2413348.0,34.971,35.1475,34.9245,35.1289,2413348.0
2022-11-10 11:30:00,37.81,38.13,37.8,38.08,3186427.0,35.1196,35.4168,35.1103,35.3704,3186427.0
2022-11-10 12:00:00,38.08,38.09,37.89,37.96,2589299.0,35.3704,35.3797,35.1939,35.2589,2589299.0
2022-11-10 12:30:00,37.96,37.98,37.86,37.87,1551886.0,35.2589,35.2775,35.166,35.1753,1551886.0
2022-11-10 13:00:00,37.87,38.07,37.86,38.04,1674198.0,35.1753,35.3611,35.166,35.3332,1674198.0
2022-11-10 13:30:00,38.04,38.17,37.97,38.13,1449433.0,35.3332,35.454,35.2682,35.4168,1449433.0
2022-11-10 14:00:00,38.13,38.17,38.05,38.05,1471815.0,35.4168,35.454,35.3425,35.3425,1471815.0
2022-11-10 14:30:00,38.05,38.1,37.99,38.08,1761969.0,35.3425,35.389,35.2868,35.3704,1761969.0
2022-11-10 15:00:00,38.08,38.19,38.04,38.18,2267136.0,35.3704,35.4726,35.3332,35.4633,2267136.0
2022-11-10 15:30:00,38.18,38.22,38.09,38.13,5737904.0,35.4633,35.5004,35.3797,35.4168,5737904.0
2022-11-11 09:30:00,38.19,38.57,38.17,38.45,4511291.0,35.4726,35.8255,35.454,35.7141,4511291.0
2022-11-11 10:00:00,38.44,38.52,38.3,38.41,2866784.0,35.7048,35.7791,35.5747,35.6769,2866784.0
2022-11-11 10:30:00,38.41,38.45,38.12,38.23,2620336.0,35.6769,35.7141,35.4075,35.5097,2620336.0
2022-11-11 11:00:00,38.24,38.3,37.99,38.01,2105856.0,35.519,35.5747,35.2868,35.3054,2105856.0
2022-11-11 11:30:00,38.02,38.31,37.96,38.23,1686893.0,35.3146,35.584,35.2589,35.5097,1686893.0
2022-11-11 12:00:00,38.23,38.34,38.16,38.33,1257146.0,35.5097,35.6119,35.4447,35.6026,1257146.0
2022-11-11 12:30:00,38.33,38.48,38.28,38.41,2005988.0,35.6026,35.7419,35.5561,35.6769,2005988.0
2022-11-11 13:00:00,38.41,38.55,38.39,38.55,1329418.0,35.6769,35.8069,35.6583,35.8069,1329418.0
2022-11-11 13:30:00,38.55,38.55,38.47,38.51,1041178.0,35.8069,35.8069,35.7326,35.7698,1041178.0
2022-11-11 14:00:00,38.5,38.57,38.42,38.56,1255953.0,35.7605,35.8255,35.6862,35.8162,1255953.0
2022-11-11 14:30:00,38.55,38.6,38.51,38.58,1575527.0,35.8069,35.8534,35.7698,35.8348,1575527.0
2022-11-11 15:00:00,38.58,38.58,38.4,38.5,1491197.0,35.8348,35.8348,35.6676,35.7605,1491197.0
2022-11-11 15:30:00,38.5,38.53,38.35,38.45,4729446.0,35.7605,35.7884,35.6212,35.7141,4729446.0
2022-11-14 09:30:00,38.09,38.11,37.8,37.91,5102376.0,35.3797,35.3982,35.1103,35.2125,5102376.0
2022-11-14 10:00:00,37.91,38.1,37.83,38.01,2207044.0,35.2125,35.389,35.1382,35.3054,2207044.0
2022-11-14 10:30:00,38.01,38.2,37.95,38.17,1677363.0,35.3054,35.4818,35.2496,35.454,1677363.0
2022-11-14 11:00:00,38.16,38.26,37.9,38.07,1717577.0,35.4447,35.5376,35.2032,35.3611,1717577.0
2022-11-14 11:30:00,38.07,38.2,38.01,38.04,1496847.0,35.3611,35.4818,35.3054,35.3332,1496847.0
2022-11-14 12:00:00,38.04,38.12,38.0,38.08,1415190.0,35.3332,35.4075,35.2961,35.3704,1415190.0
2022-11-14 12:30:00,38.08,38.15,38.06,38.12,1050539.0,35.3704,35.4354,35.3518,35.4075,1050539.0
2022-11-14 13:00:00,38.11,38.21,38.08,38.2,1320835.0,35.3982,35.4911,35.3704,35.4818,1320835.0
2022-11-14 13:30:00,38.2,38.22,38.14,38.17,1072265.0,35.4818,35.5004,35.4261,35.454,1072265.0
2022-11-14 14:00:00,38.16,38.17,38.05,38.07,1571528.0,35.4447,35.454,35.3425,35.3611,1571528.0
2022-11-14 14:30:00,38.07,38.1,37.92,37.93,1418055.0,35.3611,35.389,35.2218,35.2311,1418055.0
2022-11-14 15:00:00,37.94,38.01,37.88,37.95,1815382.0,35.2403,35.3054,35.1846,35.2496,1815382.0
2022-11-14 15:30:00,37.95,37.95,37.75,37.77,4802148.0,35.2496,35.2496,35.0639,35.0824,4802148.0
2022-11-15 09:30:00,38.19,38.3,37.82,38.08,4136853.0,35.4726,35.5747,35.1289,35.3704,4136853.0
2022-11-15 10:00:00,38.08,38.16,37.88,38.03,1768183.0,35.3704,35.4447,35.1846,35.3239,1768183.0
2022-11-15 10:30:00,38.03,38.1,37.86,37.86,1523882.0,35.3239,35.389,35.166,35.166,1523882.0
2022-11-15 11:00:00,37.85,38.04,37.81,37.97,2764331.0,35.1567,35.3332,35.1196,35.2682,2764331.0
2022-11-15 11:30:00,37.98,38.04,37.91,37.94,1776298.0,35.2775,35.3332,35.2125,35.2403,1776298.0
2022-11-15 12:00:00,37.95,37.96,37.77,37.79,1692585.0,35.2496,35.2589,35.0824,35.101,1692585.0
2022-11-15 12:30:00,37.79,37.89,37.75,37.86,1159053.0,35.101,35.1939,35.0639,35.166,1159053.0
2022-11-15 13:00:00,37.86,37.91,37.43,37.49,2482360.0,35.166,35.2125,34.7666,34.8224,2482360.0
2022-11-15 13:30:00,37.48,37.62,37.29,37.54,2839131.0,34.8131,34.9431,34.6366,34.8688,2839131.0
2022-11-15 14:00:00,37.55,37.77,37.39,37.71,2803215.0,34.8781,35.0824,34.7295,35.0267,2803215.0
2022-11-15 14:30:00,37.72,37.78,37.6,37.73,1693885.0,35.036,35.0917,34.9245,35.0453,1693885.0
2022-11-15 15:00:00,37.73,37.78,37.66,37.68,2130380.0,35.0453,35.0917,34.9803,34.9988,2130380.0
2022-11-15 15:30:00,37.68,37.74,37.53,37.7,4138712.0,34.9988,35.0546,34.8595,35.0174,4138712.0
2022-11-16 09:30:00,37.61,37.74,37.34,37.51,2146441.0,34.9338,35.0546,34.683,34.8409,2146441.0
2022-11-16 10:00:00,37.51,37.69,37.41,37.52,1422026.0,34.8409,35.0081,34.7481,34.8502,1422026.0
2022-11-16 10:30:00,37.53,37.53,37.25,37.28,1804864.0,34.8595,34.8595,34.5994,34.6273,1804864.0
2022-11-16 11:00:00,37.28,37.33,37.2,37.33,1190491.0,34.6273,34.6737,34.553,34.6737,1190491.0
2022-11-16 11:30:00,37.33,37.48,37.32,37.46,1175667.0,34.6737,34.8131,34.6645,34.7945,1175667.0
2022-11-16 12:00:00,37.47,37.49,37.32,37.37,1229479.0,34.8038,34.8224,34.6645,34.7109,1229479.0
2022-11-16 12:30:00,37.36,37.49,37.33,37.44,939151.0,34.7016,34.8224,34.6737,34.7759,939151.0
2022-11-16 13:00:00,37.44,37.45,37.37,37.41,966703.0,34.7759,34.7852,34.7109,34.7481,966703.0
2022-11-16 13:30:00,37.42,37.44,37.31,37.34,846690.0,34.7573,34.7759,34.6552,34.683,846690.0
2022-11-16 14:00:00,37.34,37.44,37.31,37.4,1058412.0,34.683,34.7759,34.6552,34.7388,1058412.0
2022-11-16 14:30:00,37.4,37.5,37.34,37.49,951221.0,34.7388,34.8316,34.683,34.8224,951221.0
2022-11-16 15:00:00,37.48,37.49,37.31,37.33,1287870.0,34.8131,34.8224,34.6552,34.6737,1287870.0
2022-11-16 15:30:00,37.33,37.47,37.29,37.38,3686206.0,34.6737,34.8038,34.6366,34.7202,3686206.0
2022-11-17 09:30:00,36.88,37.06,36.62,36.66,2725090.0,34.2558,34.423,34.0143,34.0514,2725090.0
2022-11-17 10:00:00,36.66,36.94,36.56,36.87,2248640.0,34.0514,34.3115,33.9585,34.2465,2248640.0
2022-11-17 10:30:00,36.87,36.89,36.75,36.83,1138100.0,34.2465,34.2651,34.135,34.2093,1138100.0
2022-11-17 11:00:00,36.82,37.02,36.81,37.01,1165607.0,34.2,34.3858,34.1907,34.3765,1165607.0
2022-11-17 11:30:00,37.01,37.14,36.95,37.11,1163598.0,34.3765,34.4973,34.3208,34.4694,1163598.0
2022-11-17 12:00:00,37.12,37.15,37.05,37.08,691498.0,34.4787,34.5066,34.4137,34.4415,691498.0
2022-11-17 12:30:00,37.08,37.19,37.05,37.16,1011546.0,34.4415,34.5437,34.4137,34.5158,1011546.0
2022-11-17 13:00:00,37.15,37.16,37.05,37.09,940395.0,34.5066,34.5158,34.4137,34.4508,940395.0
2022-11-17 13:30:00,37.09,37.11,37.01,37.06,571030.0,34.4508,34.4694,34.3765,34.423,571030.0
2022-11-17 14:00:00,37.05,37.11,37.02,37.09,922673.0,34.4137,34.4694,34.3858,34.4508,922673.0
2022-11-17 14:30:00,37.08,37.12,37.04,37.06,843905.0,34.4415,34.4787,34.4044,34.423,843905.0
2022-11-17 15:00:00,37.06,37.09,36.94,37.0,1916399.0,34.423,34.4508,34.3115,34.3672,1916399.0
2022-11-17 15:30:00,36.99,37.2,36.98,37.19,3711675.0,34.3579,34.553,34.3487,34.5437,3711675.0
2022-11-18 09:30:00,37.77,37.85,37.31,37.34,3476683.0,35.0824,35.1567,34.6552,34.683,3476683.0
2022-11-18 10:00:00,37.34,37.4,37.22,37.37,1442313.0,34.683,34.7388,34.5716,34.7109,1442313.0
2022-11-18 10:30:00,37.37,37.39,37.19,37.23,1355918.0,34.7109,34.7295,34.5437,34.5809,1355918.0
2022-11-18 11:00:00,37.23,37.32,37.16,37.24,1308651.0,34.5809,34.6645,34.5158,34.5902,1308651.0
2022-11-18 11:30:00,37.25,37.3,37.1,37.14,894961.0,34.5994,34.6459,34.4601,34.4973,894961.0
2022-11-18 12:00:00,37.15,37.17,36.92,37.01,1278189.0,34.5066,34.5251,34.2929,34.3765,1278189.0
2022-11-18 12:30:00,37.01,37.07,36.95,37.02,748428.0,34.3765,34.4322,34.3208,34.3858,748428.0
2022-11-18 13:00:00,37.01,37.13,36.98,37.12,989654.0,34.3765,34.488,34.3487,34.4787,989654.0
2022-11-18 13:30:00,37.12,37.18,37.04,37.09,1024898.0,34.4787,34.5344,34.4044,34.4508,1024898.0
2022-11-18 14:00:00,37.09,37.18,37.08,37.16,1480552.0,34.4508,34.5344,34.4415,34.5158,1480552.0
2022-11-18 14:30:00,37.17,37.26,37.1,37.16,1687503.0,34.5251,34.6087,34.4601,34.5158,1687503.0
2022-11-18 15:00:00,37.15,37.25,37.12,37.23,1670952.0,34.5066,34.5994,34.4787,34.5809,1670952.0
2022-11-18 15:30:00,37.23,37.32,37.11,37.21,4819495.0,34.5809,34.6645,34.4694,34.5623,4819495.0
2022-11-21 09:30:00,37.09,37.5,37.06,37.5,3086269.0,34.4508,34.8316,34.423,34.8316,3086269.0
2022-11-21 10:00:00,37.5,37.52,37.22,37.25,1789457.0,34.8316,34.8502,34.5716,34.5994,1789457.0
2022-11-21 10:30:00,37.25,37.28,37.12,37.27,1413340.0,34.5994,34.6273,34.4787,34.618,1413340.0
2022-11-21 11:00:00,37.27,37.38,37.25,37.27,1640484.0,34.618,34.7202,34.5994,34.618,1640484.0
2022-11-21 11:30:00,37.27,37.36,37.23,37.27,1017258.0,34.618,34.7016,34.5809,34.618,1017258.0
2022-11-21 12:00:00,37.27,37.39,37.26,37.38,776441.0,34.618,34.7295,34.6087,34.7202,776441.0
2022-11-21 12:30:00,37.38,37.47,37.36,37.38,1025113.0,34.7202,34.8038,34.7016,34.7202,1025113.0
2022-11-21 13:00:00,37.39,37.42,37.31,37.36,869541.0,34.7295,34.7573,34.6552,34.7016,869541.0
2022-11-21 13:30:00,37.36,37.36,37.18,37.18,948236.0,34.7016,34.7016,34.5344,34.5344,948236.0
2022-11-21 14:00:00,37.18,37.29,37.18,37.26,918337.0,34.5344,34.6366,34.5344,34.6087,918337.0
2022-11-21 14:30:00,37.26,37.29,37.21,37.22,913153.0,34.6087,34.6366,34.5623,34.5716,913153.0
2022-11-21 15:00:00,37.22,37.29,37.19,37.23,1138805.0,34.5716,34.6366,34.5437,34.5809,1138805.0
2022-11-21 15:30:00,37.23,37.39,37.21,37.31,3257120.0,34.5809,34.7295,34.5623,34.6552,3257120.0
2022-11-22 09:30:00,37.59,37.76,37.52,37.63,2501029.0,34.9152,35.0731,34.8502,34.9524,2501029.0
2022-11-22 10:00:00,37.63,37.79,37.6,37.77,1935458.0,34.9524,35.101,34.9245,35.0824,1935458.0
2022-11-22 10:30:00,37.77,37.8,37.69,37.74,1299846.0,35.0824,35.1103,35.0081,35.0546,1299846.0
2022-11-22 11:00:00,37.74,37.74,37.56,37.59,913889.0,35.0546,35.0546,34.8874,34.9152,913889.0
2022-11-22 11:30:00,37.58,37.62,37.52,37.56,626503.0,34.906,34.9431,34.8502,34.8874,626503.0
2022-11-22 12:00:00,37.56,37.63,37.53,37.61,732544.0,34.8874,34.9524,34.8595,34.9338,732544.0
2022-11-22 12:30:00,37.61,37.62,37.51,37.52,689783.0,34.9338,34.9431,34.8409,34.8502,689783.0
2022-11-22 13:00:00,37.52,37.6,37.51,37.58,855252.0,34.8502,34.9245,34.8409,34.906,855252.0
2022-11-22 13:30:00,37.58,37.58,37.48,37.48,997644.0,34.906,34.906,34.8131,34.8131,997644.0
2022-11-22 14:00:00,37.48,37.53,37.43,37.52,947948.0,34.8131,34.8595,34.7666,34.8502,947948.0
2022-11-22 14:30:00,37.52,37.55,37.48,37.51,817061.0,34.8502,34.8781,34.8131,34.8409,817061.0
2022-11-22 15:00:00,37.51,37.57,37.49,37.55,1187901.0,34.8409,34.8967,34.8224,34.8781,1187901.0
2022-11-22 15:30:00,37.55,37.55,37.48,37.5,3855467.0,34.8781,34.8781,34.8131,34.8316,3855467.0
2022-11-23 09:30:00,37.49,37.6,37.43,37.55,2069768.0,34.8224,34.9245,34.7666,34.8781,2069768.0
2022-11-23 10:00:00,37.56,37.61,37.44,37.48,1157432.0,34.8874,34.9338,34.7759,34.8131,1157432.0
2022-11-23 10:30:00,37.49,37.55,37.44,37.48,1017964.0,34.8224,34.8781,34.7759,34.8131,1017964.0
2022-11-23 11:00:00,37.48,37.54,37.4,37.52,1233358.0,34.8131,34.8688,34.7388,34.8502,1233358.0
2022-11-23 11:30:00,37.53,37.57,37.39,37.44,1187345.0,34.8595,34.8967,34.7295,34.7759,1187345.0
2022-11-23 12:00:00,37.44,37.5,37.41,37.48,589225.0,34.7759,34.8316,34.7481,34.8131,589225.0
2022-11-23 12:30:00,37.48,37.53,37.39,37.41,879891.0,34.8131,34.8595,34.7295,34.7481,879891.0
2022-11-23 13:00:00,37.41,37.45,37.39,37.45,624411.0,34.7481,34.7852,34.7295,34.7852,624411.0
2022-11-23 13:30:00,37.45,37.48,37.4,37.45,597260.0,34.7852,34.8131,34.7388,34.7852,597260.0
2022-11-23 14:00:00,37.44,37.66,37.37,37.61,1747301.0,34.7759,34.9803,34.7109,34.9338,1747301.0
2022-11-23 14:30:00,37.61,37.61,37.49,37.56,968841.0,34.9338,34.9338,34.8224,34.8874,968841.0
2022-11-23 15:00:00,37.55,37.62,37.54,37.59,1001051.0,34.8781,34.9431,34.8688,34.9152,1001051.0
2022-11-23 15:30:00,37.59,37.64,37.55,37.63,2259459.0,34.9152,34.9617,34.8781,34.9524,2259459.0
2022-11-25 09:30:00,37.72,37.75,37.56,37.67,1881494.0,35.036,35.0639,34.8874,34.9896,1881494.0
2022-11-25 10:00:00,37.68,37.75,37.66,37.7,1008956.0,34.9988,35.0639,34.9803,35.0174,1008956.0
2022-11-25 10:30:00,37.7,37.82,37.69,37.8,963058.0,35.0174,35.1289,35.0081,35.1103,963058.0
2022-11-25 11:00:00,37.8,37.81,37.72,37.73,595651.0,35.1103,35.1196,35.036,35.0453,595651.0
2022-11-25 11:30:00,37.73,37.87,37.72,37.8,739495.0,35.0453,35.1753,35.036,35.1103,739495.0
2022-11-25 12:00:00,37.79,37.84,37.75,37.76,767811.0,35.101,35.1475,35.0639,35.0731,767811.0
2022-11-25 12:30:00,37.76,37.76,37.65,37.73,1320874.0,35.0731,35.0731,34.971,35.0453,1320874.0
2022-11-28 09:30:00,37.4,37.66,37.25,37.27,3110403.0,34.7388,34.9803,34.5994,34.618,3110403.0
2022-11-28 10:00:00,37.27,37.42,37.22,37.33,1632885.0,34.618,34.7573,34.5716,34.6737,1632885.0
2022-11-28 10:30:00,37.32,37.36,37.21,37.22,1116428.0,34.6645,34.7016,34.5623,34.5716,1116428.0
2022-11-28 11:00:00,37.21,37.22,37.12,37.14,1032934.0,34.5623,34.5716,34.4787,34.4973,1032934.0
2022-11-28 11:30:00,37.13,37.2,37.1,37.15,901971.0,34.488,34.553,34.4601,34.5066,901971.0
2022-11-28 12:00:00,37.15,37.22,37.08,37.13,1083795.0,34.5066,34.5716,34.4415,34.488,1083795.0
2022-11-28 12:30:00,37.13,37.18,37.04,37.05,790823.0,34.488,34.5344,34.4044,34.4137,790823.0
2022-11-28 13:00:00,37.05,37.1,37.04,37.08,699485.0,34.4137,34.4601,34.4044,34.4415,699485.0
2022-11-28 13:30:00,37.08,37.09,36.97,37.0,1160159.0,34.4415,34.4508,34.3394,34.3672,1160159.0
2022-11-28 14:00:00,37.0,37.0,36.94,36.98,941952.0,34.3672,34.3672,34.3115,34.3487,941952.0
2022-11-28 14:30:00,36.98,37.0,36.92,36.94,981460.0,34.3487,34.3672,34.2929,34.3115,981460.0
2022-11-28 15:00:00,36.94,36.96,36.86,36.93,1870351.0,34.3115,34.3301,34.2372,34.3022,1870351.0
2022-11-28 15:30:00,36.93,36.95,36.83,36.89,5588636.0,34.3022,34.3208,34.2093,34.2651,5588636.0
2022-11-29 09:30:00,36.98,37.1,36.88,37.01,2452309.0,34.3487,34.4601,34.2558,34.3765,2452309.0
2022-11-29 10:00:00,37.02,37.15,36.97,37.15,2238296.0,34.3858,34.5066,34.3394,34.5066,2238296.0
2022-11-29 10:30:00,37.15,37.15,37.01,37.02,1652932.0,34.5066,34.5066,34.3765,34.3858,1652932.0
2022-11-29 11:00:00,37.02,37.05,36.8,36.82,1788795.0,34.3858,34.4137,34.1815,34.2,1788795.0
2022-11-29 11:30:00,36.82,36.9,36.78,36.84,1464438.0,34.2,34.2743,34.1629,34.2186,1464438.0
2022-11-29 12:00:00,36.84,36.87,36.74,36.75,1147960.0,34.2186,34.2465,34.1257,34.135,1147960.0
2022-11-29 12:30:00,36.75,36.84,36.72,36.83,1247094.0,34.135,34.2186,34.1072,34.2093,1247094.0
2022-11-29 13:00:00,36.83,36.84,36.74,36.75,910521.0,34.2093,34.2186,34.1257,34.135,910521.0
2022-11-29 13:30:00,36.74,36.87,36.73,36.84,1100422.0,34.1257,34.2465,34.1164,34.2186,1100422.0
2022-11-29 14:00:00,36.84,37.0,36.84,36.93,1535093.0,34.2186,34.3672,34.2186,34.3022,1535093.0
2022-11-29 14:30:00,36.93,36.97,36.91,36.95,1192713.0,34.3022,34.3394,34.2836,34.3208,1192713.0
2022-11-29 15:00:00,36.94,37.08,36.93,37.04,1574980.0,34.3115,34.4415,34.3022,34.4044,1574980.0
2022-11-29 15:30:00,37.03,37.07,36.99,36.99,3969143.0,34.3951,34.4322,34.3579,34.3579,3969143.0
2022-11-30 09:30:00,36.9,37.1,36.45,36.45,4825375.0,34.2743,34.4601,33.8564,33.8564,4825375.0
2022-11-30 10:00:00,36.45,36.49,36.2,36.24,4006745.0,33.8564,33.8935,33.6242,33.6613,4006745.0
2022-11-30 10:30:00,36.25,36.49,36.23,36.47,1906296.0,33.6706,33.8935,33.652,33.8749,1906296.0
2022-11-30 11:00:00,36.46,36.71,36.46,36.69,1844147.0,33.8657,34.0979,33.8657,34.0793,1844147.0
2022-11-30 11:30:00,36.69,36.75,36.64,36.68,1204968.0,34.0793,34.135,34.0328,34.07,1204968.0
2022-11-30 12:00:00,36.68,36.7,36.53,36.54,1261069.0,34.07,34.0886,33.9307,33.94,1261069.0
2022-11-30 12:30:00,36.53,36.55,36.48,36.52,1060494.0,33.9307,33.9492,33.8842,33.9214,1060494.0
2022-11-30 13:00:00,36.52,36.63,36.52,36.6,1120848.0,33.9214,34.0236,33.9214,33.9957,1120848.0
2022-11-30 13:30:00,36.6,37.09,36.53,37.06,3582695.0,33.9957,34.4508,33.9307,34.423,3582695.0
2022-11-30 14:00:00,37.07,37.33,37.05,37.25,2460637.0,34.4322,34.6737,34.4137,34.5994,2460637.0
2022-11-30 14:30:00,37.25,37.28,37.12,37.27,1747692.0,34.5994,34.6273,34.4787,34.618,1747692.0
2022-11-30 15:00:00,37.28,37.59,37.24,37.59,2352391.0,34.6273,34.9152,34.5902,34.9152,2352391.0
2022-11-30 15:30:00,37.58,37.85,37.58,37.83,8653078.0,34.906,35.1567,34.906,35.1382,8653078.0
2022-12-01 09:30:00,37.5,37.69,37.02,37.04,4234707.0,35.0413,35.2188,34.5928,34.6115,4234707.0
2022-12-01 10:00:00,37.04,37.11,36.45,36.54,4123460.0,34.6115,34.6769,34.0602,34.1442,4123460.0
2022-12-01 10:30:00,36.54,36.71,36.49,36.68,4060382.0,34.1442,34.3031,34.0975,34.2751,4060382.0
2022-12-01 11:00:00,36.68,36.69,36.4,36.59,3169720.0,34.2751,34.2844,34.0134,34.191,3169720.0
2022-12-01 11:30:00,36.6,36.67,36.56,36.64,3145424.0,34.2003,34.2657,34.1629,34.2377,3145424.0
2022-12-01 12:00:00,36.64,36.68,36.51,36.64,1374889.0,34.2377,34.2751,34.1162,34.2377,1374889.0
2022-12-01 12:30:00,36.64,36.71,36.52,36.6,1550772.0,34.2377,34.3031,34.1256,34.2003,1550772.0
2022-12-01 13:00:00,36.59,36.65,36.53,36.57,1241125.0,34.191,34.247,34.1349,34.1723,1241125.0
2022-12-01 13:30:00,36.57,36.62,36.52,36.57,1112682.0,34.1723,34.219,34.1256,34.1723,1112682.0
2022-12-01 14:00:00,36.57,36.7,36.51,36.66,3045648.0,34.1723,34.2938,34.1162,34.2564,3045648.0
2022-12-01 14:30:00,36.66,36.66,36.61,36.66,1595620.0,34.2564,34.2564,34.2097,34.2564,1595620.0
2022-12-01 15:00:00,36.65,36.67,36.56,36.59,2467379.0,34.247,34.2657,34.1629,34.191,2467379.0
2022-12-01 15:30:00,36.59,36.67,36.53,36.55,6778402.0,34.191,34.2657,34.1349,34.1536,6778402.0
2022-12-02 09:30:00,36.06,36.28,35.89,36.27,4916122.0,33.6957,33.9013,33.5369,33.892,4916122.0
2022-12-02 10:00:00,36.26,36.29,35.87,35.91,4136295.0,33.8826,33.9106,33.5182,33.5556,4136295.0
2022-12-02 10:30:00,35.9,36.05,35.81,35.83,3208025.0,33.5462,33.6864,33.4621,33.4808,3208025.0
2022-12-02 11:00:00,35.83,35.99,35.83,35.95,2171724.0,33.4808,33.6303,33.4808,33.5929,2171724.0
2022-12-02 11:30:00,35.95,36.11,35.94,36.09,2146871.0,33.5929,33.7424,33.5836,33.7238,2146871.0
2022-12-02 12:00:00,36.09,36.2,36.01,36.03,1866024.0,33.7238,33.8265,33.649,33.6677,1866024.0
2022-12-02 12:30:00,36.02,36.09,35.91,36.03,1360265.0,33.6583,33.7238,33.5556,33.6677,1360265.0
2022-12-02 13:00:00,36.02,36.05,35.95,36.0,932409.0,33.6583,33.6864,33.5929,33.6397,932409.0
2022-12-02 13:30:00,36.0,36.1,35.98,36.08,1052362.0,33.6397,33.7331,33.621,33.7144,1052362.0
2022-12-02 14:00:00,36.08,36.08,35.95,35.97,1130771.0,33.7144,33.7144,33.5929,33.6116,1130771.0
2022-12-02 14:30:00,35.96,36.06,35.94,36.03,1531495.0,33.6023,33.6957,33.5836,33.6677,1531495.0
2022-12-02 15:00:00,36.04,36.12,36.03,36.07,2238980.0,33.677,33.7518,33.6677,33.7051,2238980.0
2022-12-02 15:30:00,36.07,36.14,36.02,36.08,6849529.0,33.7051,33.7705,33.6583,33.7144,6849529.0
2022-12-05 09:30:00,35.81,35.89,35.46,35.53,3986864.0,33.4621,33.5369,33.1351,33.2005,3986864.0
2022-12-05 10:00:00,35.52,35.58,35.4,35.51,2261462.0,33.1911,33.2472,33.079,33.1818,2261462.0
2022-12-05 10:30:00,35.5,35.51,35.13,35.16,3215442.0,33.1724,33.1818,32.8267,32.8547,3215442.0
2022-12-05 11:00:00,35.17,35.24,35.06,35.06,2545673.0,32.8641,32.9295,32.7613,32.7613,2545673.0
2022-12-05 11:30:00,35.07,35.08,34.8,34.8,2582729.0,32.7706,32.78,32.5183,32.5183,2582729.0
2022-12-05 12:00:00,34.8,34.92,34.74,34.83,3295602.0,32.5183,32.6305,32.4623,32.5464,3295602.0
2022-12-05 12:30:00,34.82,34.85,34.72,34.78,3112677.0,32.537,32.5651,32.4436,32.4996,3112677.0
2022-12-05 13:00:00,34.78,34.81,34.63,34.65,2738824.0,32.4996,32.5277,32.3595,32.3782,2738824.0
2022-12-05 13:30:00,34.65,34.72,34.52,34.54,3025357.0,32.3782,32.4436,32.2567,32.2754,3025357.0
2022-12-05 14:00:00,34.54,34.54,34.35,34.36,2756108.0,32.2754,32.2754,32.0978,32.1072,2756108.0
2022-12-05 14:30:00,34.36,34.41,34.28,34.38,2622170.0,32.1072,32.1539,32.0324,32.1259,2622170.0
2022-12-05 15:00:00,34.39,34.41,34.14,34.14,4651869.0,32.1352,32.1539,31.9016,31.9016,4651869.0
2022-12-05 15:30:00,34.14,34.5,34.14,34.46,15018541.0,31.9016,32.238,31.9016,32.2006,15018541.0
2022-12-06 09:30:00,34.48,34.68,33.26,33.44,12665459.0,32.2193,32.4062,31.0793,31.2475,12665459.0
2022-12-06 10:00:00,33.44,33.63,33.34,33.48,5908969.0,31.2475,31.425,31.1541,31.2849,5908969.0
2022-12-06 10:30:00,33.48,33.52,33.22,33.45,3890357.0,31.2849,31.3223,31.0419,31.2568,3890357.0
2022-12-06 11:00:00,33.45,33.46,33.23,33.27,4137788.0,31.2568,31.2662,31.0513,31.0886,4137788.0
2022-12-06 11:30:00,33.26,33.27,33.03,33.03,5017685.0,31.0793,31.0886,30.8644,30.8644,5017685.0
2022-12-06 12:00:00,33.03,33.08,32.76,32.77,5247122.0,30.8644,30.9111,30.6121,30.6214,5247122.0
2022-12-06 12:30:00,32.77,32.78,32.56,32.57,4773300.0,30.6214,30.6308,30.4252,30.4345,4773300.0
2022-12-06 13:00:00,32.57,32.62,32.4,32.59,5485835.0,30.4345,30.4813,30.2757,30.4532,5485835.0
2022-12-06 13:30:00,32.59,32.86,32.59,32.7,3527298.0,30.4532,30.7055,30.4532,30.556,3527298.0
2022-12-06 14:00:00,32.7,32.71,32.5,32.59,3655851.0,30.556,30.5654,30.3691,30.4532,3655851.0
2022-12-06 14:30:00,32.59,32.82,32.5,32.77,3768870.0,30.4532,30.6682,30.3691,30.6214,3768870.0
2022-12-06 15:00:00,32.77,32.89,32.75,32.87,4093011.0,30.6214,30.7336,30.6027,30.7149,4093011.0
2022-12-06 15:30:00,32.88,33.04,32.81,32.97,8609439.0,30.7242,30.8737,30.6588,30.8083,8609439.0
2022-12-07 09:30:00,32.59,32.67,32.35,32.52,4565667.0,30.4532,30.528,30.229,30.3878,4565667.0
2022-12-07 10:00:00,32.51,32.79,32.36,32.79,3871769.0,30.3785,30.6401,30.2383,30.6401,3871769.0
2022-12-07 10:30:00,32.79,32.92,32.71,32.77,3044750.0,30.6401,30.7616,30.5654,30.6214,3044750.0
2022-12-07 11:00:00,32.77,32.88,32.66,32.69,3072555.0,30.6214,30.7242,30.5186,30.5467,3072555.0
2022-12-07 11:30:00,32.68,32.85,32.64,32.78,2098599.0,30.5373,30.6962,30.5,30.6308,2098599.0
2022-12-07 12:00:00,32.78,32.8,32.69,32.7,1413809.0,30.6308,30.6495,30.5467,30.556,1413809.0
2022-12-07 12:30:00,32.7,32.78,32.65,32.66,1760458.0,30.556,30.6308,30.5093,30.5186,1760458.0
2022-12-07 13:00:00,32.66,32.82,32.62,32.81,1942183.0,30.5186,30.6682,30.4813,30.6588,1942183.0
2022-12-07 13:30:00,32.82,32.87,32.73,32.74,1507380.0,30.6682,30.7149,30.5841,30.5934,1507380.0
2022-12-07 14:00:00,32.75,32.78,32.67,32.76,1629355.0,30.6027,30.6308,30.528,30.6121,1629355.0
2022-12-07 14:30:00,32.76,32.82,32.7,32.73,1982071.0,30.6121,30.6682,30.556,30.5841,1982071.0
2022-12-07 15:00:00,32.73,32.86,32.72,32.86,2597929.0,30.5841,30.7055,30.5747,30.7055,2597929.0
2022-12-07 15:30:00,32.86,32.89,32.71,32.75,4580109.0,30.7055,30.7336,30.5654,30.6027,4580109.0
2022-12-08 09:30:00,32.97,32.99,32.56,32.91,4223795.0,30.8083,30.827,30.4252,30.7523,4223795.0
2022-12-08 10:00:00,32.92,32.92,32.77,32.78,2235931.0,30.7616,30.7616,30.6214,30.6308,2235931.0
2022-12-08 10:30:00,32.78,32.81,32.57,32.58,2728342.0,30.6308,30.6588,30.4345,30.4439,2728342.0
2022-12-08 11:00:00,32.58,32.6,32.43,32.48,2415894.0,30.4439,30.4626,30.3037,30.3504,2415894.0
2022-12-08 11:30:00,32.48,32.52,32.41,32.41,1642842.0,30.3504,30.3878,30.285,30.285,1642842.0
2022-12-08 12:00:00,32.41,32.41,32.29,32.3,2342051.0,30.285,30.285,30.1729,30.1822,2342051.0
2022-12-08 12:30:00,32.29,32.3,32.18,32.18,2284140.0,30.1729,30.1822,30.0701,30.0701,2284140.0
2022-12-08 13:00:00,32.18,32.38,32.18,32.37,3553597.0,30.0701,30.257,30.0701,30.2477,3553597.0
2022-12-08 13:30:00,32.38,32.47,32.31,32.33,2275338.0,30.257,30.3411,30.1916,30.2103,2275338.0
2022-12-08 14:00:00,32.33,32.35,32.21,32.3,2596543.0,30.2103,30.229,30.0981,30.1822,2596543.0
2022-12-08 14:30:00,32.31,32.46,32.28,32.41,2390889.0,30.1916,30.3318,30.1636,30.285,2390889.0
2022-12-08 15:00:00,32.41,32.45,32.36,32.4,2478610.0,30.285,30.3224,30.2383,30.2757,2478610.0
2022-12-08 15:30:00,32.4,32.47,32.33,32.43,6183061.0,30.2757,30.3411,30.2103,30.3037,6183061.0
2022-12-09 09:30:00,32.11,32.47,32.08,32.28,3644646.0,30.0047,30.3411,29.9767,30.1636,3644646.0
2022-12-09 10:00:00,32.27,32.46,32.21,32.34,2862726.0,30.1542,30.3318,30.0981,30.2196,2862726.0
2022-12-09 10:30:00,32.34,32.4,32.22,32.39,1722276.0,30.2196,30.2757,30.1075,30.2663,1722276.0
2022-12-09 11:00:00,32.4,32.53,32.37,32.52,2924700.0,30.2757,30.3972,30.2477,30.3878,2924700.0
2022-12-09 11:30:00,32.52,32.61,32.5,32.5,1728935.0,30.3878,30.4719,30.3691,30.3691,1728935.0
2022-12-09 12:00:00,32.51,32.53,32.38,32.38,1244120.0,30.3785,30.3972,30.257,30.257,1244120.0
2022-12-09 12:30:00,32.38,32.48,32.34,32.39,1368685.0,30.257,30.3504,30.2196,30.2663,1368685.0
2022-12-09 13:00:00,32.39,32.4,32.3,32.34,850504.0,30.2663,30.2757,30.1822,30.2196,850504.0
2022-12-09 13:30:00,32.34,32.4,32.33,32.38,925068.0,30.2196,30.2757,30.2103,30.257,925068.0
2022-12-09 14:00:00,32.38,32.45,32.35,32.44,1559147.0,30.257,30.3224,30.229,30.3131,1559147.0
2022-12-09 14:30:00,32.44,32.47,32.41,32.44,1135689.0,30.3131,30.3411,30.285,30.3131,1135689.0
2022-12-09 15:00:00,32.44,32.51,32.43,32.48,1938112.0,30.3131,30.3785,30.3037,30.3504,1938112.0
2022-12-09 15:30:00,32.47,32.49,32.32,32.36,4763575.0,30.3411,30.3598,30.2009,30.2383,4763575.0
2022-12-12 09:30:00,32.31,32.38,32.06,32.3,2895480.0,30.1916,30.257,29.958,30.1822,2895480.0
2022-12-12 10:00:00,32.3,32.32,32.19,32.29,1834494.0,30.1822,30.2009,30.0795,30.1729,1834494.0
2022-12-12 10:30:00,32.29,32.42,32.27,32.4,2002880.0,30.1729,30.2944,30.1542,30.2757,2002880.0
2022-12-12 11:00:00,32.41,32.67,32.4,32.65,2551280.0,30.285,30.528,30.2757,30.5093,2551280.0
2022-12-12 11:30:00,32.65,32.72,32.59,32.7,1708807.0,30.5093,30.5747,30.4532,30.556,1708807.0
2022-12-12 12:00:00,32.7,32.74,32.59,32.61,1208627.0,30.556,30.5934,30.4532,30.4719,1208627.0
2022-12-12 12:30:00,32.61,32.63,32.55,32.55,1295325.0,30.4719,30.4906,30.4159,30.4159,1295325.0
2022-12-12 13:00:00,32.55,32.6,32.48,32.5,1022000.0,30.4159,30.4626,30.3504,30.3691,1022000.0
2022-12-12 13:30:00,32.49,32.53,32.44,32.45,1504640.0,30.3598,30.3972,30.3131,30.3224,1504640.0
2022-12-12 14:00:00,32.45,32.48,32.35,32.42,1383398.0,30.3224,30.3504,30.229,30.2944,1383398.0
2022-12-12 14:30:00,32.43,32.51,32.4,32.49,1190148.0,30.3037,30.3785,30.2757,30.3598,1190148.0
2022-12-12 15:00:00,32.5,32.63,32.47,32.62,1913127.0,30.3691,30.4906,30.3411,30.4813,1913127.0
2022-12-12 15:30:00,32.62,32.78,32.61,32.74,5187455.0,30.4813,30.6308,30.4719,30.5934,5187455.0
2022-12-13 09:30:00,33.55,33.67,33.2,33.41,6072216.0,31.3503,31.4624,31.0232,31.2195,6072216.0
2022-12-13 10:00:00,33.41,33.41,32.95,33.08,4368109.0,31.2195,31.2195,30.7896,30.9111,4368109.0
2022-12-13 10:30:00,33.08,33.13,32.94,32.97,3190497.0,30.9111,30.9578,30.7803,30.8083,3190497.0
2022-12-13 11:00:00,32.97,33.12,32.95,33.02,2712481.0,30.8083,30.9485,30.7896,30.855,2712481.0
2022-12-13 11:30:00,33.02,33.06,32.8,32.87,2286939.0,30.855,30.8924,30.6495,30.7149,2286939.0
2022-12-13 12:00:00,32.87,32.91,32.63,32.66,2478503.0,30.7149,30.7523,30.4906,30.5186,2478503.0
2022-12-13 12:30:00,32.65,32.71,32.56,32.7,2436785.0,30.5093,30.5654,30.4252,30.556,2436785.0
2022-12-13 13:00:00,32.7,32.87,32.7,32.82,1384346.0,30.556,30.7149,30.556,30.6682,1384346.0
2022-12-13 13:30:00,32.82,32.94,32.76,32.87,2008619.0,30.6682,30.7803,30.6121,30.7149,2008619.0
2022-12-13 14:00:00,32.88,32.97,32.83,32.9,1654877.0,30.7242,30.8083,30.6775,30.7429,1654877.0
2022-12-13 14:30:00,32.9,33.03,32.84,32.89,1501718.0,30.7429,30.8644,30.6868,30.7336,1501718.0
2022-12-13 15:00:00,32.88,32.93,32.79,32.9,2035492.0,30.7242,30.7709,30.6401,30.7429,2035492.0
2022-12-13 15:30:00,32.9,32.99,32.7,32.77,9552405.0,30.7429,30.827,30.556,30.6214,9552405.0
2022-12-14 09:30:00,32.8,33.0,32.67,32.77,3358227.0,30.6495,30.8364,30.528,30.6214,3358227.0
2022-12-14 10:00:00,32.77,32.81,32.62,32.7,1712644.0,30.6214,30.6588,30.4813,30.556,1712644.0
2022-12-14 10:30:00,32.7,32.8,32.69,32.79,1515553.0,30.556,30.6495,30.5467,30.6401,1515553.0
2022-12-14 11:00:00,32.79,32.8,32.7,32.73,1760397.0,30.6401,30.6495,30.556,30.5841,1760397.0
2022-12-14 11:30:00,32.73,32.78,32.71,32.77,2149371.0,30.5841,30.6308,30.5654,30.6214,2149371.0
2022-12-14 12:00:00,32.77,32.85,32.72,32.74,1716953.0,30.6214,30.6962,30.5747,30.5934,1716953.0
2022-12-14 12:30:00,32.75,32.76,32.71,32.72,1212530.0,30.6027,30.6121,30.5654,30.5747,1212530.0
2022-12-14 13:00:00,32.72,32.86,32.71,32.82,1475685.0,30.5747,30.7055,30.5654,30.6682,1475685.0
2022-12-14 13:30:00,32.83,32.98,32.82,32.95,2180328.0,30.6775,30.8177,30.6682,30.7896,2180328.0
2022-12-14 14:00:00,32.95,32.96,32.57,32.69,4834381.0,30.7896,30.799,30.4345,30.5467,4834381.0
2022-12-14 14:30:00,32.69,32.72,32.22,32.3,6707773.0,30.5467,30.5747,30.1075,30.1822,6707773.0
2022-12-14 15:00:00,32.31,32.76,32.25,32.29,3773299.0,30.1916,30.6121,30.1355,30.1729,3773299.0
2022-12-14 15:30:00,32.28,32.38,32.16,32.28,8828760.0,30.1636,30.257,30.0514,30.1636,8828760.0
2022-12-15 09:30:00,31.75,31.99,31.52,31.58,5268121.0,29.6683,29.8926,29.4534,29.5095,5268121.0
2022-12-15 10:00:00,31.59,31.7,31.49,31.64,2854989.0,29.5188,29.6216,29.4254,29.5655,2854989.0
2022-12-15 10:30:00,31.64,31.82,31.58,31.74,2173767.0,29.5655,29.7337,29.5095,29.659,2173767.0
2022-12-15 11:00:00,31.75,31.82,31.63,31.72,3255108.0,29.6683,29.7337,29.5562,29.6403,3255108.0
2022-12-15 11:30:00,31.71,31.72,31.56,31.56,2198836.0,29.6309,29.6403,29.4908,29.4908,2198836.0
2022-12-15 12:00:00,31.57,31.64,31.56,31.62,1663733.0,29.5001,29.5655,29.4908,29.5468,1663733.0
2022-12-15 12:30:00,31.61,31.7,31.57,31.61,1764005.0,29.5375,29.6216,29.5001,29.5375,1764005.0
2022-12-15 13:00:00,31.61,31.65,31.52,31.55,3540914.0,29.5375,29.5749,29.4534,29.4814,3540914.0
2022-12-15 13:30:00,31.56,31.63,31.54,31.63,1749799.0,29.4908,29.5562,29.4721,29.5562,1749799.0
2022-12-15 14:00:00,31.63,31.63,31.54,31.56,1562504.0,29.5562,29.5562,29.4721,29.4908,1562504.0
2022-12-15 14:30:00,31.56,31.85,31.55,31.85,2201363.0,29.4908,29.7617,29.4814,29.7617,2201363.0
2022-12-15 15:00:00,31.85,31.97,31.84,31.96,2891505.0,29.7617,29.8739,29.7524,29.8645,2891505.0
2022-12-15 15:30:00,31.95,31.99,31.73,31.79,5997501.0,29.8552,29.8926,29.6496,29.7057,5997501.0
2022-12-16 09:30:00,31.62,31.93,31.46,31.84,7583216.0,29.5468,29.8365,29.3973,29.7524,7583216.0
2022-12-16 10:00:00,31.84,31.84,31.61,31.71,2942359.0,29.7524,29.7524,29.5375,29.6309,2942359.0
2022-12-16 10:30:00,31.7,31.84,31.68,31.7,1845606.0,29.6216,29.7524,29.6029,29.6216,1845606.0
2022-12-16 11:00:00,31.69,31.74,31.62,31.62,1534377.0,29.6122,29.659,29.5468,29.5468,1534377.0
2022-12-16 11:30:00,31.63,31.65,31.52,31.53,2704001.0,29.5562,29.5749,29.4534,29.4627,2704001.0
2022-12-16 12:00:00,31.52,31.57,31.48,31.54,1566024.0,29.4534,29.5001,29.416,29.4721,1566024.0
2022-12-16 12:30:00,31.54,31.57,31.36,31.39,1342614.0,29.4721,29.5001,29.3039,29.3319,1342614.0
2022-12-16 13:00:00,31.38,31.46,31.38,31.41,1159828.0,29.3226,29.3973,29.3226,29.3506,1159828.0
2022-12-16 13:30:00,31.41,31.49,31.38,31.47,1110628.0,29.3506,29.4254,29.3226,29.4067,1110628.0
2022-12-16 14:00:00,31.46,31.52,31.41,31.42,1607659.0,29.3973,29.4534,29.3506,29.3599,1607659.0
2022-12-16 14:30:00,31.42,31.55,31.35,31.52,2592227.0,29.3599,29.4814,29.2945,29.4534,2592227.0
2022-12-16 15:00:00,31.52,31.61,31.46,31.6,2209947.0,29.4534,29.5375,29.3973,29.5281,2209947.0
2022-12-16 15:30:00,31.59,31.76,31.59,31.65,6219887.0,29.5188,29.6777,29.5188,29.5749,6219887.0
2022-12-19 09:30:00,31.76,32.14,31.73,31.99,3476975.0,29.6777,30.0327,29.6496,29.8926,3476975.0
2022-12-19 10:00:00,31.99,32.23,31.92,32.22,2064014.0,29.8926,30.1168,29.8272,30.1075,2064014.0
2022-12-19 10:30:00,32.23,32.23,32.04,32.08,2429595.0,30.1168,30.1168,29.9393,29.9767,2429595.0
2022-12-19 11:00:00,32.07,32.13,31.98,32.05,1897128.0,29.9673,30.0234,29.8832,29.9486,1897128.0
2022-12-19 11:30:00,32.05,32.08,31.84,31.85,2048653.0,29.9486,29.9767,29.7524,29.7617,2048653.0
2022-12-19 12:00:00,31.85,32.01,31.82,31.98,1574995.0,29.7617,29.9113,29.7337,29.8832,1574995.0
2022-12-19 12:30:00,31.98,32.05,31.91,32.05,1286384.0,29.8832,29.9486,29.8178,29.9486,1286384.0
2022-12-19 13:00:00,32.05,32.09,31.94,31.95,1484106.0,29.9486,29.986,29.8458,29.8552,1484106.0
2022-12-19 13:30:00,31.95,31.98,31.87,31.88,1273364.0,29.8552,29.8832,29.7804,29.7898,1273364.0
2022-12-19 14:00:00,31.88,31.95,31.83,31.84,1656309.0,29.7898,29.8552,29.7431,29.7524,1656309.0
2022-12-19 14:30:00,31.85,31.95,31.84,31.93,1762410.0,29.7617,29.8552,29.7524,29.8365,1762410.0
2022-12-19 15:00:00,31.93,32.01,31.88,32.01,2394461.0,29.8365,29.9113,29.7898,29.9113,2394461.0
2022-12-19 15:30:00,32.01,32.15,31.99,32.07,6026466.0,29.9113,30.0421,29.8926,29.9673,6026466.0
2022-12-20 09:30:00,32.4,32.58,32.14,32.3,4368846.0,30.2757,30.4439,30.0327,30.1822,4368846.0
2022-12-20 10:00:00,32.3,32.51,32.2,32.48,3666977.0,30.1822,30.3785,30.0888,30.3504,3666977.0
2022-12-20 10:30:00,32.48,32.55,32.39,32.48,2072899.0,30.3504,30.4159,30.2663,30.3504,2072899.0
2022-12-20 11:00:00,32.48,32.5,32.27,32.3,1971179.0,30.3504,30.3691,30.1542,30.1822,1971179.0
2022-12-20 11:30:00,32.3,32.5,32.24,32.49,1861801.0,30.1822,30.3691,30.1262,30.3598,1861801.0
2022-12-20 12:00:00,32.49,32.53,32.4,32.41,1809920.0,30.3598,30.3972,30.2757,30.285,1809920.0
2022-12-20 12:30:00,32.41,32.42,32.28,32.33,1018034.0,30.285,30.2944,30.1636,30.2103,1018034.0
2022-12-20 13:00:00,32.34,32.44,32.32,32.43,985097.0,30.2196,30.3131,30.2009,30.3037,985097.0
2022-12-20 13:30:00,32.43,32.51,32.42,32.46,1183989.0,30.3037,30.3785,30.2944,30.3318,1183989.0
2022-12-20 14:00:00,32.45,32.48,32.34,32.39,1341572.0,30.3224,30.3504,30.2196,30.2663,1341572.0
2022-12-20 14:30:00,32.38,32.4,32.27,32.32,1166757.0,30.257,30.2757,30.1542,30.2009,1166757.0
2022-12-20 15:00:00,32.33,32.35,32.27,32.31,1143078.0,30.2103,30.229,30.1542,30.1916,1143078.0
2022-12-20 15:30:00,32.32,32.34,32.17,32.21,3670717.0,30.2009,30.2196,30.0608,30.0981,3670717.0
2022-12-21 09:30:00,32.52,32.61,32.41,32.56,3162902.0,30.3878,30.4719,30.285,30.4252,3162902.0
2022-12-21 10:00:00,32.57,32.86,32.55,32.83,2869723.0,30.4345,30.7055,30.4159,30.6775,2869723.0
2022-12-21 10:30:00,32.84,32.86,32.69,32.73,2012960.0,30.6868,30.7055,30.5467,30.5841,2012960.0
2022-12-21 11:00:00,32.73,32.87,32.7,32.77,1484278.0,30.5841,30.7149,30.556,30.6214,1484278.0
2022-12-21 11:30:00,32.77,32.79,32.69,32.7,986623.0,30.6214,30.6401,30.5467,30.556,986623.0
2022-12-21 12:00:00,32.7,32.8,32.67,32.79,1623284.0,30.556,30.6495,30.528,30.6401,1623284.0
2022-12-21 12:30:00,32.79,32.8,32.72,32.76,1005802.0,30.6401,30.6495,30.5747,30.6121,1005802.0
2022-12-21 13:00:00,32.76,32.77,32.63,32.64,1150996.0,30.6121,30.6214,30.4906,30.5,1150996.0
2022-12-21 13:30:00,32.64,32.71,32.62,32.69,1005225.0,30.5,30.5654,30.4813,30.5467,1005225.0
2022-12-21 14:00:00,32.69,32.78,32.68,32.73,1457041.0,30.5467,30.6308,30.5373,30.5841,1457041.0
2022-12-21 14:30:00,32.73,32.73,32.61,32.69,1281491.0,30.5841,30.5841,30.4719,30.5467,1281491.0
2022-12-21 15:00:00,32.69,32.71,32.61,32.65,1480217.0,30.5467,30.5654,30.4719,30.5093,1480217.0
2022-12-21 15:30:00,32.65,32.68,32.57,32.68,4089304.0,30.5093,30.5373,30.4345,30.5373,4089304.0
2022-12-22 09:30:00,32.52,32.58,32.3,32.37,2221066.0,30.3878,30.4439,30.1822,30.2477,2221066.0
2022-12-22 10:00:00,32.36,32.37,32.24,32.27,1508062.0,30.2383,30.2477,30.1262,30.1542,1508062.0
2022-12-22 10:30:00,32.27,32.3,32.19,32.23,1281714.0,30.1542,30.1822,30.0795,30.1168,1281714.0
2022-12-22 11:00:00,32.22,32.3,32.14,32.27,1426577.0,30.1075,30.1822,30.0327,30.1542,1426577.0
2022-12-22 11:30:00,32.27,32.3,32.15,32.21,1223746.0,30.1542,30.1822,30.0421,30.0981,1223746.0
2022-12-22 12:00:00,32.21,32.21,31.97,32.0,1307001.0,30.0981,30.0981,29.8739,29.9019,1307001.0
2022-12-22 12:30:00,31.99,32.05,31.96,32.0,1085147.0,29.8926,29.9486,29.8645,29.9019,1085147.0
2022-12-22 13:00:00,32.0,32.0,31.89,31.93,1244957.0,29.9019,29.9019,29.7991,29.8365,1244957.0
2022-12-22 13:30:00,31.94,32.0,31.87,31.97,1208035.0,29.8458,29.9019,29.7804,29.8739,1208035.0
2022-12-22 14:00:00,31.97,32.1,31.94,32.09,1560718.0,29.8739,29.9954,29.8458,29.986,1560718.0
2022-12-22 14:30:00,32.09,32.15,32.02,32.15,1484257.0,29.986,30.0421,29.9206,30.0421,1484257.0
2022-12-22 15:00:00,32.15,32.34,32.11,32.33,2821729.0,30.0421,30.2196,30.0047,30.2103,2821729.0
2022-12-22 15:30:00,32.33,32.4,32.26,32.4,4886555.0,30.2103,30.2757,30.1449,30.2757,4886555.0
2022-12-23 09:30:00,32.4,32.5,32.19,32.29,2480578.0,30.2757,30.3691,30.0795,30.1729,2480578.0
2022-12-23 10:00:00,32.3,32.58,32.26,32.51,1879067.0,30.1822,30.4439,30.1449,30.3785,1879067.0
2022-12-23 10:30:00,32.51,32.56,32.38,32.42,1234441.0,30.3785,30.4252,30.257,30.2944,1234441.0
2022-12-23 11:00:00,32.42,32.46,32.36,32.4,952297.0,30.2944,30.3318,30.2383,30.2757,952297.0
2022-12-23 11:30:00,32.41,32.52,32.39,32.52,1098389.0,30.285,30.3878,30.2663,30.3878,1098389.0
2022-12-23 12:00:00,32.51,32.58,32.47,32.48,1049728.0,30.3785,30.4439,30.3411,30.3504,1049728.0
2022-12-23 12:30:00,32.48,32.53,32.44,32.47,845236.0,30.3504,30.3972,30.3131,30.3411,845236.0
2022-12-23 13:00:00,32.47,32.5,32.43,32.49,576337.0,30.3411,30.3691,30.3037,30.3598,576337.0
2022-12-23 13:30:00,32.49,32.51,32.42,32.44,1015587.0,30.3598,30.3785,30.2944,30.3131,1015587.0
2022-12-23 14:00:00,32.44,32.5,32.41,32.43,670571.0,30.3131,30.3691,30.285,30.3037,670571.0
2022-12-23 14:30:00,32.44,32.5,32.42,32.49,1352632.0,30.3131,30.3691,30.2944,30.3598,1352632.0
2022-12-23 15:00:00,32.5,32.54,32.42,32.44,1491328.0,30.3691,30.4065,30.2944,30.3131,1491328.0
2022-12-23 15:30:00,32.44,32.48,32.39,32.47,3263127.0,30.3131,30.3504,30.2663,30.3411,3263127.0
2022-12-27 09:30:00,32.5,32.59,32.28,32.3,2346471.0,30.3691,30.4532,30.1636,30.1822,2346471.0
2022-12-27 10:00:00,32.3,32.63,32.27,32.54,1969648.0,30.1822,30.4906,30.1542,30.4065,1969648.0
2022-12-27 10:30:00,32.54,32.67,32.51,32.52,1717039.0,30.4065,30.528,30.3785,30.3878,1717039.0
2022-12-27 11:00:00,32.52,32.62,32.5,32.61,1238318.0,30.3878,30.4813,30.3691,30.4719,1238318.0
2022-12-27 11:30:00,32.6,32.65,32.58,32.59,1011101.0,30.4626,30.5093,30.4439,30.4532,1011101.0
2022-12-27 12:00:00,32.59,32.65,32.54,32.57,772728.0,30.4532,30.5093,30.4065,30.4345,772728.0
2022-12-27 12:30:00,32.57,32.61,32.54,32.61,630356.0,30.4345,30.4719,30.4065,30.4719,630356.0
2022-12-27 13:00:00,32.61,32.64,32.58,32.59,821283.0,30.4719,30.5,30.4439,30.4532,821283.0
2022-12-27 13:30:00,32.6,32.62,32.5,32.52,975735.0,30.4626,30.4813,30.3691,30.3878,975735.0
2022-12-27 14:00:00,32.52,32.58,32.47,32.48,1100244.0,30.3878,30.4439,30.3411,30.3504,1100244.0
2022-12-27 14:30:00,32.48,32.55,32.45,32.49,1114817.0,30.3504,30.4159,30.3224,30.3598,1114817.0
2022-12-27 15:00:00,32.5,32.6,32.49,32.55,1410623.0,30.3691,30.4626,30.3598,30.4159,1410623.0
2022-12-27 15:30:00,32.55,32.58,32.5,32.53,2566343.0,30.4159,30.4439,30.3691,30.3972,2566343.0
2022-12-28 09:30:00,32.57,32.69,32.55,32.62,2386502.0,30.4345,30.5467,30.4159,30.4813,2386502.0
2022-12-28 10:00:00,32.62,32.65,32.54,32.56,1522798.0,30.4813,30.5093,30.4065,30.4252,1522798.0
2022-12-28 10:30:00,32.57,32.71,32.54,32.69,1960645.0,30.4345,30.5654,30.4065,30.5467,1960645.0
2022-12-28 11:00:00,32.68,32.69,32.58,32.66,1703116.0,30.5373,30.5467,30.4439,30.5186,1703116.0
2022-12-28 11:30:00,32.66,32.69,32.64,32.66,1285119.0,30.5186,30.5467,30.5,30.5186,1285119.0
2022-12-28 12:00:00,32.67,32.68,32.53,32.55,1716540.0,30.528,30.5373,30.3972,30.4159,1716540.0
2022-12-28 12:30:00,32.55,32.78,32.55,32.77,1803692.0,30.4159,30.6308,30.4159,30.6214,1803692.0
2022-12-28 13:00:00,32.77,32.86,32.72,32.77,1742529.0,30.6214,30.7055,30.5747,30.6214,1742529.0
2022-12-28 13:30:00,32.76,32.84,32.72,32.83,1591536.0,30.6121,30.6868,30.5747,30.6775,1591536.0
2022-12-28 14:00:00,32.83,32.92,32.8,32.91,1957126.0,30.6775,30.7616,30.6495,30.7523,1957126.0
2022-12-28 14:30:00,32.91,32.97,32.86,32.94,2151989.0,30.7523,30.8083,30.7055,30.7803,2151989.0
2022-12-28 15:00:00,32.94,32.95,32.8,32.82,2099029.0,30.7803,30.7896,30.6495,30.6682,2099029.0
2022-12-28 15:30:00,32.82,32.84,32.73,32.76,4491697.0,30.6682,30.6868,30.5841,30.6121,4491697.0
2022-12-29 09:30:00,32.89,32.97,32.75,32.8,1863811.0,30.7336,30.8083,30.6027,30.6495,1863811.0
2022-12-29 10:00:00,32.81,32.98,32.79,32.9,1313516.0,30.6588,30.8177,30.6401,30.7429,1313516.0
2022-12-29 10:30:00,32.91,32.92,32.85,32.91,956123.0,30.7523,30.7616,30.6962,30.7523,956123.0
2022-12-29 11:00:00,32.91,32.94,32.84,32.9,734622.0,30.7523,30.7803,30.6868,30.7429,734622.0
2022-12-29 11:30:00,32.9,33.04,32.88,32.99,1774310.0,30.7429,30.8737,30.7242,30.827,1774310.0
2022-12-29 12:00:00,33.0,33.11,32.94,33.05,1621053.0,30.8364,30.9391,30.7803,30.8831,1621053.0
2022-12-29 12:30:00,33.05,33.1,33.02,33.08,916948.0,30.8831,30.9298,30.855,30.9111,916948.0
2022-12-29 13:00:00,33.08,33.09,32.99,33.02,923164.0,30.9111,30.9204,30.827,30.855,923164.0
2022-12-29 13:30:00,33.02,33.04,32.96,33.01,882283.0,30.855,30.8737,30.799,30.8457,882283.0
2022-12-29 14:00:00,33.01,33.07,33.0,33.07,1003084.0,30.8457,30.9018,30.8364,30.9018,1003084.0
2022-12-29 14:30:00,33.07,33.12,33.03,33.08,967776.0,30.9018,30.9485,30.8644,30.9111,967776.0
2022-12-29 15:00:00,33.07,33.12,33.03,33.1,1230667.0,30.9018,30.9485,30.8644,30.9298,1230667.0
2022-12-29 15:30:00,33.09,33.16,33.08,33.15,3185588.0,30.9204,30.9859,30.9111,30.9765,3185588.0
2022-12-30 09:30:00,33.1,33.25,32.94,33.04,3069565.0,30.9298,31.07,30.7803,30.8737,3069565.0
2022-12-30 10:00:00,33.05,33.18,32.94,33.16,2386565.0,30.8831,31.0045,30.7803,30.9859,2386565.0
2022-12-30 10:30:00,33.16,33.3,33.14,33.22,1737933.0,30.9859,31.1167,30.9672,31.0419,1737933.0
2022-12-30 11:00:00,33.22,33.22,33.14,33.16,1175903.0,31.0419,31.0419,30.9672,30.9859,1175903.0
2022-12-30 11:30:00,33.16,33.22,33.08,33.13,1243439.0,30.9859,31.0419,30.9111,30.9578,1243439.0
2022-12-30 12:00:00,33.13,33.15,33.07,33.13,872522.0,30.9578,30.9765,30.9018,30.9578,872522.0
2022-12-30 12:30:00,33.13,33.15,33.07,33.12,691636.0,30.9578,30.9765,30.9018,30.9485,691636.0
2022-12-30 13:00:00,33.12,33.12,32.9,32.96,1354439.0,30.9485,30.9485,30.7429,30.799,1354439.0
2022-12-30 13:30:00,32.96,33.03,32.93,32.98,1315201.0,30.799,30.8644,30.7709,30.8177,1315201.0
2022-12-30 14:00:00,32.98,33.0,32.86,32.95,1204530.0,30.8177,30.8364,30.7055,30.7896,1204530.0
2022-12-30 14:30:00,32.95,32.98,32.87,32.91,1056369.0,30.7896,30.8177,30.7149,30.7523,1056369.0
2022-12-30 15:00:00,32.91,33.06,32.9,32.99,2153171.0,30.7523,30.8924,30.7429,30.827,2153171.0
2022-12-30 15:30:00,32.99,33.14,32.98,33.11,3949071.0,30.827,30.9672,30.8177,30.9391,3949071.0
2023-01-03 09:30:00,33.23,33.85,33.21,33.36,4577443.0,31.0513,31.6306,31.0326,31.1727,4577443.0
2023-01-03 10:00:00,33.36,33.52,33.27,33.52,2133849.0,31.1727,31.3223,31.0886,31.3223,2133849.0
2023-01-03 10:30:00,33.52,34.0,33.5,33.99,3374121.0,31.3223,31.7708,31.3036,31.7614,3374121.0
2023-01-03 11:00:00,34.0,34.09,33.72,33.77,2174854.0,31.7708,31.8549,31.5091,31.5559,2174854.0
2023-01-03 11:30:00,33.77,33.81,33.65,33.69,1306460.0,31.5559,31.5932,31.4437,31.4811,1306460.0
2023-01-03 12:00:00,33.69,33.69,33.5,33.52,1364460.0,31.4811,31.4811,31.3036,31.3223,1364460.0
2023-01-03 12:30:00,33.52,33.62,33.34,33.39,1684081.0,31.3223,31.4157,31.1541,31.2008,1684081.0
2023-01-03 13:00:00,33.39,33.47,33.36,33.41,1023283.0,31.2008,31.2755,31.1727,31.2195,1023283.0
2023-01-03 13:30:00,33.41,33.45,33.34,33.44,1038854.0,31.2195,31.2568,31.1541,31.2475,1038854.0
2023-01-03 14:00:00,33.44,33.46,33.33,33.34,973858.0,31.2475,31.2662,31.1447,31.1541,973858.0
2023-01-03 14:30:00,33.34,33.51,33.23,33.42,1297328.0,31.1541,31.3129,31.0513,31.2288,1297328.0
2023-01-03 15:00:00,33.42,33.55,33.41,33.54,1836621.0,31.2288,31.3503,31.2195,31.3409,1836621.0
2023-01-03 15:30:00,33.54,33.64,33.47,33.5,5203828.0,31.3409,31.4344,31.2755,31.3036,5203828.0
2023-01-04 09:30:00,33.9,34.14,33.83,34.01,3902679.0,31.6773,31.9016,31.6119,31.7801,3902679.0
2023-01-04 10:00:00,34.01,34.1,33.85,34.0,2523598.0,31.7801,31.8642,31.6306,31.7708,2523598.0
2023-01-04 10:30:00,34.0,34.2,33.91,34.2,2041452.0,31.7708,31.9577,31.6867,31.9577,2041452.0
2023-01-04 11:00:00,34.2,34.5,34.16,34.49,2615418.0,31.9577,32.238,31.9203,32.2287,2615418.0
2023-01-04 11:30:00,34.5,34.82,34.49,34.78,3074955.0,32.238,32.537,32.2287,32.4996,3074955.0
2023-01-04 12:00:00,34.79,34.79,34.52,34.55,1440668.0,32.509,32.509,32.2567,32.2847,1440668.0
2023-01-04 12:30:00,34.56,34.61,34.34,34.4,2209515.0,32.2941,32.3408,32.0885,32.1446,2209515.0
2023-01-04 13:00:00,34.4,34.4,34.2,34.22,1949715.0,32.1446,32.1446,31.9577,31.9764,1949715.0
2023-01-04 13:30:00,34.21,34.34,34.2,34.21,1501217.0,31.967,32.0885,31.9577,31.967,1501217.0
2023-01-04 14:00:00,34.22,34.3,33.97,33.99,2609327.0,31.9764,32.0511,31.7428,31.7614,2609327.0
2023-01-04 14:30:00,33.99,34.11,33.96,34.1,1470550.0,31.7614,31.8736,31.7334,31.8642,1470550.0
2023-01-04 15:00:00,34.1,34.18,34.06,34.12,1648287.0,31.8642,31.939,31.8269,31.8829,1648287.0
2023-01-04 15:30:00,34.11,34.15,34.01,34.13,4370194.0,31.8736,31.911,31.7801,31.8923,4370194.0
2023-01-05 09:30:00,33.92,34.03,33.68,33.7,4539784.0,31.696,31.7988,31.4718,31.4905,4539784.0
2023-01-05 10:00:00,33.69,33.99,33.58,33.95,2723939.0,31.4811,31.7614,31.3783,31.7241,2723939.0
2023-01-05 10:30:00,33.95,34.14,33.91,33.92,2200246.0,31.7241,31.9016,31.6867,31.696,2200246.0
2023-01-05 11:00:00,33.92,33.97,33.76,33.84,1636451.0,31.696,31.7428,31.5465,31.6213,1636451.0
2023-01-05 11:30:00,33.84,34.0,33.83,33.95,2001974.0,31.6213,31.7708,31.6119,31.7241,2001974.0
2023-01-05 12:00:00,33.95,34.02,33.91,33.93,1520086.0,31.7241,31.7895,31.6867,31.7054,1520086.0
2023-01-05 12:30:00,33.94,33.99,33.91,33.94,587897.0,31.7147,31.7614,31.6867,31.7147,587897.0
2023-01-05 13:00:00,33.93,34.07,33.88,34.01,1087667.0,31.7054,31.8362,31.6587,31.7801,1087667.0
2023-01-05 13:30:00,34.02,34.08,34.0,34.02,871192.0,31.7895,31.8455,31.7708,31.7895,871192.0
2023-01-05 14:00:00,34.02,34.08,33.96,33.98,1711626.0,31.7895,31.8455,31.7334,31.7521,1711626.0
2023-01-05 14:30:00,33.98,34.11,33.97,34.07,1557457.0,31.7521,31.8736,31.7428,31.8362,1557457.0
2023-01-05 15:00:00,34.07,34.14,34.01,34.01,2287200.0,31.8362,31.9016,31.7801,31.7801,2287200.0
2023-01-05 15:30:00,34.02,34.1,33.97,34.06,3399873.0,31.7895,31.8642,31.7428,31.8269,3399873.0
2023-01-06 09:30:00,34.09,34.27,33.54,33.88,4569689.0,31.8549,32.0231,31.3409,31.6587,4569689.0
2023-01-06 10:00:00,33.88,34.19,33.87,34.04,3359651.0,31.6587,31.9483,31.6493,31.8082,3359651.0
2023-01-06 10:30:00,34.04,34.23,34.04,34.18,2387314.0,31.8082,31.9857,31.8082,31.939,2387314.0
2023-01-06 11:00:00,34.17,34.34,34.17,34.31,1682395.0,31.9296,32.0885,31.9296,32.0605,1682395.0
2023-01-06 11:30:00,34.32,34.47,34.31,34.44,1596951.0,32.0698,32.21,32.0605,32.1819,1596951.0
2023-01-06 12:00:00,34.44,34.45,34.3,34.34,1115786.0,32.1819,32.1913,32.0511,32.0885,1115786.0
2023-01-06 12:30:00,34.34,34.36,34.3,34.32,942028.0,32.0885,32.1072,32.0511,32.0698,942028.0
2023-01-06 13:00:00,34.32,34.4,34.29,34.4,1177830.0,32.0698,32.1446,32.0418,32.1446,1177830.0
2023-01-06 13:30:00,34.4,34.55,34.39,34.43,1474110.0,32.1446,32.2847,32.1352,32.1726,1474110.0
2023-01-06 14:00:00,34.44,34.56,34.42,34.52,1329464.0,32.1819,32.2941,32.1632,32.2567,1329464.0
2023-01-06 14:30:00,34.51,34.57,34.47,34.49,1766051.0,32.2473,32.3034,32.21,32.2287,1766051.0
2023-01-06 15:00:00,34.48,34.58,34.47,34.48,1275145.0,32.2193,32.3128,32.21,32.2193,1275145.0
2023-01-06 15:30:00,34.48,34.52,34.35,34.42,4373334.0,32.2193,32.2567,32.0978,32.1632,4373334.0
2023-01-09 09:30:00,34.75,34.77,34.11,34.15,3837841.0,32.4716,32.4903,31.8736,31.911,3837841.0
2023-01-09 10:00:00,34.15,34.3,34.12,34.23,2452826.0,31.911,32.0511,31.8829,31.9857,2452826.0
2023-01-09 10:30:00,34.23,34.39,34.23,34.26,2554911.0,31.9857,32.1352,31.9857,32.0137,2554911.0
2023-01-09 11:00:00,34.26,34.46,34.25,34.44,2115873.0,32.0137,32.2006,32.0044,32.1819,2115873.0
2023-01-09 11:30:00,34.44,34.44,34.3,34.41,1665141.0,32.1819,32.1819,32.0511,32.1539,1665141.0
2023-01-09 12:00:00,34.41,34.42,34.2,34.23,1654730.0,32.1539,32.1632,31.9577,31.9857,1654730.0
2023-01-09 12:30:00,34.23,34.25,34.07,34.12,2201698.0,31.9857,32.0044,31.8362,31.8829,2201698.0
2023-01-09 13:00:00,34.11,34.16,34.02,34.15,1312313.0,31.8736,31.9203,31.7895,31.911,1312313.0
2023-01-09 13:30:00,34.15,34.16,34.04,34.13,1791384.0,31.911,31.9203,31.8082,31.8923,1791384.0
2023-01-09 14:00:00,34.14,34.18,34.07,34.08,1422650.0,31.9016,31.939,31.8362,31.8455,1422650.0
2023-01-09 14:30:00,34.07,34.09,33.99,34.01,1264438.0,31.8362,31.8549,31.7614,31.7801,1264438.0
2023-01-09 15:00:00,34.01,34.02,33.85,33.85,2603498.0,31.7801,31.7895,31.6306,31.6306,2603498.0
2023-01-09 15:30:00,33.85,33.91,33.71,33.89,6303413.0,31.6306,31.6867,31.4998,31.668,6303413.0
2023-01-10 09:30:00,33.74,34.24,33.7,33.77,4314762.0,31.5278,31.995,31.4905,31.5559,4314762.0
2023-01-10 10:00:00,33.77,33.86,33.71,33.8,2555916.0,31.5559,31.64,31.4998,31.5839,2555916.0
2023-01-10 10:30:00,33.8,33.93,33.64,33.91,2059895.0,31.5839,31.7054,31.4344,31.6867,2059895.0
2023-01-10 11:00:00,33.91,34.15,33.9,34.03,1829775.0,31.6867,31.911,31.6773,31.7988,1829775.0
2023-01-10 11:30:00,34.02,34.05,33.92,34.02,1793700.0,31.7895,31.8175,31.696,31.7895,1793700.0
2023-01-10 12:00:00,34.02,34.13,33.95,34.12,1098196.0,31.7895,31.8923,31.7241,31.8829,1098196.0
2023-01-10 12:30:00,34.12,34.21,34.11,34.14,1314115.0,31.8829,31.967,31.8736,31.9016,1314115.0
2023-01-10 13:00:00,34.13,34.21,34.1,34.18,1003556.0,31.8923,31.967,31.8642,31.939,1003556.0
2023-01-10 13:30:00,34.17,34.27,34.15,34.18,1711142.0,31.9296,32.0231,31.911,31.939,1711142.0
2023-01-10 14:00:00,34.18,34.19,34.11,34.14,1623054.0,31.939,31.9483,31.8736,31.9016,1623054.0
2023-01-10 14:30:00,34.14,34.22,34.11,34.13,2243184.0,31.9016,31.9764,31.8736,31.8923,2243184.0
2023-01-10 15:00:00,34.13,34.13,34.02,34.05,2564378.0,31.8923,31.8923,31.7895,31.8175,2564378.0
2023-01-10 15:30:00,34.05,34.14,33.99,34.12,6140297.0,31.8175,31.9016,31.7614,31.8829,6140297.0
2023-01-11 09:30:00,34.12,34.36,34.11,34.19,4323485.0,31.8829,32.1072,31.8736,31.9483,4323485.0
2023-01-11 10:00:00,34.19,34.21,34.01,34.14,2698557.0,31.9483,31.967,31.7801,31.9016,2698557.0
2023-01-11 10:30:00,34.14,34.15,34.0,34.09,1730683.0,31.9016,31.911,31.7708,31.8549,1730683.0
2023-01-11 11:00:00,34.09,34.26,34.08,34.21,2001619.0,31.8549,32.0137,31.8455,31.967,2001619.0
2023-01-11 11:30:00,34.22,34.34,34.2,34.23,1872305.0,31.9764,32.0885,31.9577,31.9857,1872305.0
2023-01-11 12:00:00,34.24,34.27,34.19,34.23,1362281.0,31.995,32.0231,31.9483,31.9857,1362281.0
2023-01-11 12:30:00,34.23,34.25,34.18,34.19,1511101.0,31.9857,32.0044,31.939,31.9483,1511101.0
2023-01-11 13:00:00,34.19,34.33,34.19,34.27,1455465.0,31.9483,32.0791,31.9483,32.0231,1455465.0
2023-01-11 13:30:00,34.28,34.29,34.21,34.25,732299.0,32.0324,32.0418,31.967,32.0044,732299.0
2023-01-11 14:00:00,34.25,34.29,34.16,34.28,1661016.0,32.0044,32.0418,31.9203,32.0324,1661016.0
2023-01-11 14:30:00,34.28,34.4,34.28,34.36,2291217.0,32.0324,32.1446,32.0324,32.1072,2291217.0
2023-01-11 15:00:00,34.36,34.44,34.32,34.39,1929770.0,32.1072,32.1819,32.0698,32.1352,1929770.0
2023-01-11 15:30:00,34.39,34.4,34.28,34.39,5943262.0,32.1352,32.1446,32.0324,32.1352,5943262.0
2023-01-12 09:30:00,34.6,34.72,34.44,34.68,5601643.0,32.3314,32.4436,32.1819,32.4062,5601643.0
2023-01-12 10:00:00,34.68,34.86,34.61,34.82,3490697.0,32.4062,32.5744,32.3408,32.537,3490697.0
2023-01-12 10:30:00,34.82,34.87,34.74,34.8,1962420.0,32.537,32.5837,32.4623,32.5183,1962420.0
2023-01-12 11:00:00,34.79,34.84,34.7,34.75,1375714.0,32.509,32.5557,32.4249,32.4716,1375714.0
2023-01-12 11:30:00,34.75,34.8,34.7,34.8,1441071.0,32.4716,32.5183,32.4249,32.5183,1441071.0
2023-01-12 12:00:00,34.79,34.81,34.77,34.8,2762978.0,32.509,32.5277,32.4903,32.5183,2762978.0
2023-01-12 12:30:00,34.8,34.81,34.73,34.79,1207432.0,32.5183,32.5277,32.4529,32.509,1207432.0
2023-01-12 13:00:00,34.78,34.81,34.64,34.66,1524585.0,32.4996,32.5277,32.3688,32.3875,1524585.0
2023-01-12 13:30:00,34.65,34.7,34.6,34.68,1694118.0,32.3782,32.4249,32.3314,32.4062,1694118.0
2023-01-12 14:00:00,34.69,34.73,34.65,34.66,1741406.0,32.4155,32.4529,32.3782,32.3875,1741406.0
2023-01-12 14:30:00,34.65,34.71,34.57,34.62,2197043.0,32.3782,32.4342,32.3034,32.3501,2197043.0
2023-01-12 15:00:00,34.62,34.63,34.49,34.56,3433689.0,32.3501,32.3595,32.2287,32.2941,3433689.0
2023-01-12 15:30:00,34.56,34.57,34.36,34.46,8668845.0,32.2941,32.3034,32.1072,32.2006,8668845.0
2023-01-13 09:30:00,34.2,34.74,33.66,34.07,13271603.0,31.9577,32.4623,31.4531,31.8362,13271603.0
2023-01-13 10:00:00,34.06,34.27,33.09,33.99,14413306.0,31.8269,32.0231,30.9204,31.7614,14413306.0
2023-01-13 10:30:00,34.0,34.52,33.79,34.4,7003489.0,31.7708,32.2567,31.5746,32.1446,7003489.0
2023-01-13 11:00:00,34.4,34.78,34.38,34.54,6186760.0,32.1446,32.4996,32.1259,32.2754,6186760.0
2023-01-13 11:30:00,34.54,34.78,34.54,34.71,3422576.0,32.2754,32.4996,32.2754,32.4342,3422576.0
2023-01-13 12:00:00,34.72,34.79,34.61,34.63,1897915.0,32.4436,32.509,32.3408,32.3595,1897915.0
2023-01-13 12:30:00,34.63,35.08,34.62,35.05,3285741.0,32.3595,32.78,32.3501,32.7519,3285741.0
2023-01-13 13:00:00,35.04,35.18,35.0,35.07,3360819.0,32.7426,32.8734,32.7052,32.7706,3360819.0
2023-01-13 13:30:00,35.07,35.29,35.01,35.24,2303827.0,32.7706,32.9762,32.7146,32.9295,2303827.0
2023-01-13 14:00:00,35.25,35.27,35.14,35.16,2424529.0,32.9388,32.9575,32.836,32.8547,2424529.0
2023-01-13 14:30:00,35.16,35.24,35.09,35.23,2199654.0,32.8547,32.9295,32.7893,32.9201,2199654.0
2023-01-13 15:00:00,35.23,35.39,35.2,35.3,4095870.0,32.9201,33.0696,32.8921,32.9856,4095870.0
2023-01-13 15:30:00,35.3,35.35,35.17,35.23,8958861.0,32.9856,33.0323,32.8641,32.9201,8958861.0
2023-01-17 09:30:00,34.69,34.83,34.15,34.26,8430632.0,32.4155,32.5464,31.911,32.0137,8430632.0
2023-01-17 10:00:00,34.26,34.73,34.25,34.52,5606171.0,32.0137,32.4529,32.0044,32.2567,5606171.0
2023-01-17 10:30:00,34.53,34.53,34.2,34.36,3683201.0,32.266,32.266,31.9577,32.1072,3683201.0
2023-01-17 11:00:00,34.37,34.48,34.3,34.36,2812753.0,32.1165,32.2193,32.0511,32.1072,2812753.0
2023-01-17 11:30:00,34.36,34.45,34.34,34.39,2293452.0,32.1072,32.1913,32.0885,32.1352,2293452.0
2023-01-17 12:00:00,34.39,34.49,34.34,34.49,1620542.0,32.1352,32.2287,32.0885,32.2287,1620542.0
2023-01-17 12:30:00,34.48,34.49,34.36,34.4,1720420.0,32.2193,32.2287,32.1072,32.1446,1720420.0
2023-01-17 13:00:00,34.4,34.64,34.38,34.54,3649561.0,32.1446,32.3688,32.1259,32.2754,3649561.0
2023-01-17 13:30:00,34.55,34.62,34.53,34.57,2602598.0,32.2847,32.3501,32.266,32.3034,2602598.0
2023-01-17 14:00:00,34.58,34.62,34.54,34.59,1868654.0,32.3128,32.3501,32.2754,32.3221,1868654.0
2023-01-17 14:30:00,34.59,34.72,34.55,34.66,3260641.0,32.3221,32.4436,32.2847,32.3875,3260641.0
2023-01-17 15:00:00,34.67,34.76,34.61,34.68,2988257.0,32.3969,32.481,32.3408,32.4062,2988257.0
2023-01-17 15:30:00,34.68,34.71,34.47,34.52,7240666.0,32.4062,32.4342,32.21,32.2567,7240666.0
2023-01-18 09:30:00,34.33,34.34,33.94,34.18,5952711.0,32.0791,32.0885,31.7147,31.939,5952711.0
2023-01-18 10:00:00,34.18,34.31,34.05,34.08,3403585.0,31.939,32.0605,31.8175,31.8455,3403585.0
2023-01-18 10:30:00,34.09,34.11,33.84,33.94,3402656.0,31.8549,31.8736,31.6213,31.7147,3402656.0
2023-01-18 11:00:00,33.94,33.94,33.72,33.8,2671237.0,31.7147,31.7147,31.5091,31.5839,2671237.0
2023-01-18 11:30:00,33.8,33.8,33.63,33.71,2615929.0,31.5839,31.5839,31.425,31.4998,2615929.0
2023-01-18 12:00:00,33.72,33.82,33.66,33.7,2538032.0,31.5091,31.6026,31.4531,31.4905,2538032.0
2023-01-18 12:30:00,33.7,33.7,33.51,33.55,2766417.0,31.4905,31.4905,31.3129,31.3503,2766417.0
2023-01-18 13:00:00,33.55,33.7,33.52,33.69,1804374.0,31.3503,31.4905,31.3223,31.4811,1804374.0
2023-01-18 13:30:00,33.7,33.75,33.62,33.66,1795283.0,31.4905,31.5372,31.4157,31.4531,1795283.0
2023-01-18 14:00:00,33.66,33.72,33.64,33.7,1913757.0,31.4531,31.5091,31.4344,31.4905,1913757.0
2023-01-18 14:30:00,33.71,33.78,33.67,33.72,2076362.0,31.4998,31.5652,31.4624,31.5091,2076362.0
2023-01-18 15:00:00,33.71,33.79,33.63,33.68,3030550.0,31.4998,31.5746,31.425,31.4718,3030550.0
2023-01-18 15:30:00,33.67,33.74,33.58,33.72,8585568.0,31.4624,31.5278,31.3783,31.5091,8585568.0
2023-01-19 09:30:00,33.29,33.4,33.14,33.29,4570195.0,31.1073,31.2101,30.9672,31.1073,4570195.0
2023-01-19 10:00:00,33.29,33.45,33.27,33.32,2447600.0,31.1073,31.2568,31.0886,31.1354,2447600.0
2023-01-19 10:30:00,33.32,33.32,33.16,33.23,2280117.0,31.1354,31.1354,30.9859,31.0513,2280117.0
2023-01-19 11:00:00,33.23,33.27,32.96,32.98,3365404.0,31.0513,31.0886,30.799,30.8177,3365404.0
2023-01-19 11:30:00,32.98,33.09,32.89,33.05,2193490.0,30.8177,30.9204,30.7336,30.8831,2193490.0
2023-01-19 12:00:00,33.05,33.25,33.04,33.18,1976515.0,30.8831,31.07,30.8737,31.0045,1976515.0
2023-01-19 12:30:00,33.18,33.22,33.15,33.22,776369.0,31.0045,31.0419,30.9765,31.0419,776369.0
2023-01-19 13:00:00,33.23,33.43,33.22,33.38,1600865.0,31.0513,31.2382,31.0419,31.1914,1600865.0
2023-01-19 13:30:00,33.38,33.49,33.37,33.41,2043947.0,31.1914,31.2942,31.1821,31.2195,2043947.0
2023-01-19 14:00:00,33.41,33.55,33.35,33.54,1627813.0,31.2195,31.3503,31.1634,31.3409,1627813.0
2023-01-19 14:30:00,33.54,33.55,33.44,33.45,2064645.0,31.3409,31.3503,31.2475,31.2568,2064645.0
2023-01-19 15:00:00,33.45,33.52,33.37,33.41,2106960.0,31.2568,31.3223,31.1821,31.2195,2106960.0
2023-01-19 15:30:00,33.41,33.41,33.22,33.23,5331542.0,31.2195,31.2195,31.0419,31.0513,5331542.0
2023-01-20 09:30:00,33.3,33.39,33.08,33.3,6118344.0,31.1167,31.2008,30.9111,31.1167,6118344.0
2023-01-20 10:00:00,33.31,33.49,33.24,33.41,3139423.0,31.126,31.2942,31.0606,31.2195,3139423.0
2023-01-20 10:30:00,33.42,33.46,33.29,33.31,1273125.0,31.2288,31.2662,31.1073,31.126,1273125.0
2023-01-20 11:00:00,33.3,33.47,33.3,33.46,1609673.0,31.1167,31.2755,31.1167,31.2662,1609673.0
2023-01-20 11:30:00,33.47,33.48,33.28,33.31,1444831.0,31.2755,31.2849,31.098,31.126,1444831.0
2023-01-20 12:00:00,33.32,33.55,33.31,33.53,1227500.0,31.1354,31.3503,31.126,31.3316,1227500.0
2023-01-20 12:30:00,33.53,33.54,33.46,33.49,679496.0,31.3316,31.3409,31.2662,31.2942,679496.0
2023-01-20 13:00:00,33.5,33.55,33.43,33.48,1280186.0,31.3036,31.3503,31.2382,31.2849,1280186.0
2023-01-20 13:30:00,33.48,33.65,33.48,33.62,1590344.0,31.2849,31.4437,31.2849,31.4157,1590344.0
2023-01-20 14:00:00,33.63,33.7,33.59,33.68,1218785.0,31.425,31.4905,31.3877,31.4718,1218785.0
2023-01-20 14:30:00,33.68,33.69,33.61,33.69,1396671.0,31.4718,31.4811,31.4064,31.4811,1396671.0
2023-01-20 15:00:00,33.69,33.79,33.68,33.77,2521545.0,31.4811,31.5746,31.4718,31.5559,2521545.0
2023-01-20 15:30:00,33.77,33.89,33.71,33.84,6473997.0,31.5559,31.668,31.4998,31.6213,6473997.0
2023-01-23 09:30:00,33.81,33.96,33.75,33.9,3464807.0,31.5932,31.7334,31.5372,31.6773,3464807.0
2023-01-23 10:00:00,33.89,34.07,33.85,34.07,2214063.0,31.668,31.8362,31.6306,31.8362,2214063.0
2023-01-23 10:30:00,34.06,34.15,34.01,34.13,2104916.0,31.8269,31.911,31.7801,31.8923,2104916.0
2023-01-23 11:00:00,34.12,34.32,34.12,34.14,2129892.0,31.8829,32.0698,31.8829,31.9016,2129892.0
2023-01-23 11:30:00,34.14,34.23,34.11,34.2,1698611.0,31.9016,31.9857,31.8736,31.9577,1698611.0
2023-01-23 12:00:00,34.2,34.26,34.16,34.25,1602640.0,31.9577,32.0137,31.9203,32.0044,1602640.0
2023-01-23 12:30:00,34.25,34.32,34.23,34.3,1133578.0,32.0044,32.0698,31.9857,32.0511,1133578.0
2023-01-23 13:00:00,34.3,34.41,34.3,34.38,1618161.0,32.0511,32.1539,32.0511,32.1259,1618161.0
2023-01-23 13:30:00,34.38,34.51,34.37,34.47,1446688.0,32.1259,32.2473,32.1165,32.21,1446688.0
2023-01-23 14:00:00,34.46,34.47,34.36,34.39,1273895.0,32.2006,32.21,32.1072,32.1352,1273895.0
2023-01-23 14:30:00,34.39,34.4,34.18,34.24,1698547.0,32.1352,32.1446,31.939,31.995,1698547.0
2023-01-23 15:00:00,34.25,34.31,34.19,34.27,1995458.0,32.0044,32.0605,31.9483,32.0231,1995458.0
2023-01-23 15:30:00,34.27,34.4,34.22,34.32,4087651.0,32.0231,32.1446,31.9764,32.0698,4087651.0
2023-01-24 09:30:00,34.22,34.48,33.95,34.28,2732231.0,31.9764,32.2193,31.7241,32.0324,2732231.0
2023-01-24 10:00:00,34.27,34.61,34.27,34.59,2624928.0,32.0231,32.3408,32.0231,32.3221,2624928.0
2023-01-24 10:30:00,34.59,34.79,34.48,34.75,2606213.0,32.3221,32.509,32.2193,32.4716,2606213.0
2023-01-24 11:00:00,34.75,34.77,34.64,34.66,1239346.0,32.4716,32.4903,32.3688,32.3875,1239346.0
2023-01-24 11:30:00,34.65,34.66,34.58,34.6,1136779.0,32.3782,32.3875,32.3128,32.3314,1136779.0
2023-01-24 12:00:00,34.61,34.64,34.52,34.6,924909.0,32.3408,32.3688,32.2567,32.3314,924909.0
2023-01-24 12:30:00,34.6,34.67,34.58,34.64,977090.0,32.3314,32.3969,32.3128,32.3688,977090.0
2023-01-24 13:00:00,34.64,34.64,34.53,34.61,898976.0,32.3688,32.3688,32.266,32.3408,898976.0
2023-01-24 13:30:00,34.61,34.7,34.59,34.68,795246.0,32.3408,32.4249,32.3221,32.4062,795246.0
2023-01-24 14:00:00,34.68,34.68,34.55,34.62,1017741.0,32.4062,32.4062,32.2847,32.3501,1017741.0
2023-01-24 14:30:00,34.62,34.64,34.57,34.64,1125096.0,32.3501,32.3688,32.3034,32.3688,1125096.0
2023-01-24 15:00:00,34.64,34.64,34.55,34.55,1099776.0,32.3688,32.3688,32.2847,32.2847,1099776.0
2023-01-24 15:30:00,34.55,34.59,34.41,34.56,3886105.0,32.2847,32.3221,32.1539,32.2941,3886105.0
2023-01-25 09:30:00,34.24,34.57,34.24,34.37,3433744.0,31.995,32.3034,31.995,32.1165,3433744.0
2023-01-25 10:00:00,34.37,34.56,34.33,34.41,1740969.0,32.1165,32.2941,32.0791,32.1539,1740969.0
2023-01-25 10:30:00,34.41,34.47,34.3,34.44,1629144.0,32.1539,32.21,32.0511,32.1819,1629144.0
2023-01-25 11:00:00,34.44,34.56,34.42,34.51,1653924.0,32.1819,32.2941,32.1632,32.2473,1653924.0
2023-01-25 11:30:00,34.51,34.71,34.47,34.69,2615794.0,32.2473,32.4342,32.21,32.4155,2615794.0
2023-01-25 12:00:00,34.69,34.75,34.58,34.62,1457571.0,32.4155,32.4716,32.3128,32.3501,1457571.0
2023-01-25 12:30:00,34.62,34.72,34.61,34.69,769668.0,32.3501,32.4436,32.3408,32.4155,769668.0
2023-01-25 13:00:00,34.68,34.78,34.67,34.77,1238642.0,32.4062,32.4996,32.3969,32.4903,1238642.0
2023-01-25 13:30:00,34.76,34.8,34.73,34.8,695473.0,32.481,32.5183,32.4529,32.5183,695473.0
2023-01-25 14:00:00,34.8,34.96,34.77,34.83,1772470.0,32.5183,32.6678,32.4903,32.5464,1772470.0
2023-01-25 14:30:00,34.83,34.89,34.75,34.86,1567597.0,32.5464,32.6024,32.4716,32.5744,1567597.0
2023-01-25 15:00:00,34.85,34.94,34.81,34.84,1501795.0,32.5651,32.6492,32.5277,32.5557,1501795.0
2023-01-25 15:30:00,34.84,34.89,34.76,34.87,4116528.0,32.5557,32.6024,32.481,32.5837,4116528.0
2023-01-26 09:30:00,35.05,35.29,34.79,34.9,3504861.0,32.7519,32.9762,32.509,32.6118,3504861.0
2023-01-26 10:00:00,34.91,35.15,34.87,35.14,1919419.0,32.6211,32.8454,32.5837,32.836,1919419.0
2023-01-26 10:30:00,35.13,35.19,34.9,34.95,2138569.0,32.8267,32.8828,32.6118,32.6585,2138569.0
2023-01-26 11:00:00,34.95,35.09,34.91,34.98,1909509.0,32.6585,32.7893,32.6211,32.6865,1909509.0
2023-01-26 11:30:00,34.98,35.1,34.93,35.09,1865239.0,32.6865,32.7987,32.6398,32.7893,1865239.0
2023-01-26 12:00:00,35.1,35.16,35.06,35.08,1012948.0,32.7987,32.8547,32.7613,32.78,1012948.0
2023-01-26 12:30:00,35.08,35.12,35.01,35.08,1137706.0,32.78,32.8174,32.7146,32.78,1137706.0
2023-01-26 13:00:00,35.08,35.15,35.05,35.14,1151895.0,32.78,32.8454,32.7519,32.836,1151895.0
2023-01-26 13:30:00,35.14,35.22,35.13,35.15,948589.0,32.836,32.9108,32.8267,32.8454,948589.0
2023-01-26 14:00:00,35.15,35.19,35.12,35.16,1035475.0,32.8454,32.8828,32.8174,32.8547,1035475.0
2023-01-26 14:30:00,35.16,35.23,35.15,35.23,965231.0,32.8547,32.9201,32.8454,32.9201,965231.0
2023-01-26 15:00:00,35.23,35.29,35.21,35.27,1801433.0,32.9201,32.9762,32.9015,32.9575,1801433.0
2023-01-26 15:30:00,35.27,35.35,35.19,35.34,4589793.0,32.9575,33.0323,32.8828,33.0229,4589793.0
2023-01-27 09:30:00,35.44,35.49,35.26,35.38,2954240.0,33.1164,33.1631,32.9482,33.0603,2954240.0
2023-01-27 10:00:00,35.38,35.59,35.32,35.47,3827632.0,33.0603,33.2565,33.0042,33.1444,3827632.0
2023-01-27 10:30:00,35.48,35.49,35.34,35.39,1906131.0,33.1537,33.1631,33.0229,33.0696,1906131.0
2023-01-27 11:00:00,35.39,35.48,35.34,35.46,1346556.0,33.0696,33.1537,33.0229,33.1351,1346556.0
2023-01-27 11:30:00,35.46,35.59,35.45,35.57,1343411.0,33.1351,33.2565,33.1257,33.2378,1343411.0
2023-01-27 12:00:00,35.58,35.69,35.54,35.57,1487998.0,33.2472,33.35,33.2098,33.2378,1487998.0
2023-01-27 12:30:00,35.58,35.69,35.55,35.67,1259924.0,33.2472,33.35,33.2192,33.3313,1259924.0
2023-01-27 13:00:00,35.68,35.69,35.56,35.57,853255.0,33.3406,33.35,33.2285,33.2378,853255.0
2023-01-27 13:30:00,35.56,35.62,35.56,35.62,686800.0,33.2285,33.2846,33.2285,33.2846,686800.0
2023-01-27 14:00:00,35.62,35.68,35.57,35.67,838219.0,33.2846,33.3406,33.2378,33.3313,838219.0
2023-01-27 14:30:00,35.67,35.73,35.66,35.7,1285554.0,33.3313,33.3874,33.3219,33.3593,1285554.0
2023-01-27 15:00:00,35.7,35.78,35.57,35.64,2629722.0,33.3593,33.4341,33.2378,33.3033,2629722.0
2023-01-27 15:30:00,35.64,35.68,35.42,35.44,4371728.0,33.3033,33.3406,33.0977,33.1164,4371728.0
2023-01-30 09:30:00,35.21,35.56,35.18,35.48,2995586.0,32.9015,33.2285,32.8734,33.1537,2995586.0
2023-01-30 10:00:00,35.48,35.55,35.39,35.42,1852973.0,33.1537,33.2192,33.0696,33.0977,1852973.0
2023-01-30 10:30:00,35.43,35.46,35.32,35.41,1829522.0,33.107,33.1351,33.0042,33.0883,1829522.0
2023-01-30 11:00:00,35.41,35.53,35.4,35.47,1652433.0,33.0883,33.2005,33.079,33.1444,1652433.0
2023-01-30 11:30:00,35.47,35.55,35.42,35.51,1129896.0,33.1444,33.2192,33.0977,33.1818,1129896.0
2023-01-30 12:00:00,35.51,35.55,35.46,35.52,853861.0,33.1818,33.2192,33.1351,33.1911,853861.0
2023-01-30 12:30:00,35.52,35.56,35.41,35.43,964376.0,33.1911,33.2285,33.0883,33.107,964376.0
2023-01-30 13:00:00,35.43,35.5,35.39,35.48,1043034.0,33.107,33.1724,33.0696,33.1537,1043034.0
2023-01-30 13:30:00,35.47,35.48,35.39,35.42,1025369.0,33.1444,33.1537,33.0696,33.0977,1025369.0
2023-01-30 14:00:00,35.43,35.44,35.36,35.38,1147651.0,33.107,33.1164,33.0416,33.0603,1147651.0
2023-01-30 14:30:00,35.38,35.41,35.23,35.3,1711219.0,33.0603,33.0883,32.9201,32.9856,1711219.0
2023-01-30 15:00:00,35.29,35.36,35.26,35.29,1322649.0,32.9762,33.0416,32.9482,32.9762,1322649.0
2023-01-30 15:30:00,35.29,35.37,35.25,35.31,4202583.0,32.9762,33.051,32.9388,32.9949,4202583.0
2023-01-31 09:30:00,35.17,35.25,35.02,35.05,2950888.0,32.8641,32.9388,32.7239,32.7519,2950888.0
2023-01-31 10:00:00,35.05,35.13,35.0,35.1,1624992.0,32.7519,32.8267,32.7052,32.7987,1624992.0
2023-01-31 10:30:00,35.11,35.14,35.05,35.1,2195200.0,32.808,32.836,32.7519,32.7987,2195200.0
2023-01-31 11:00:00,35.11,35.18,35.09,35.17,1817232.0,32.808,32.8734,32.7893,32.8641,1817232.0
2023-01-31 11:30:00,35.16,35.17,35.0,35.03,1867411.0,32.8547,32.8641,32.7052,32.7333,1867411.0
2023-01-31 12:00:00,35.02,35.17,35.0,35.16,1215926.0,32.7239,32.8641,32.7052,32.8547,1215926.0
2023-01-31 12:30:00,35.16,35.24,35.11,35.2,1124818.0,32.8547,32.9295,32.808,32.8921,1124818.0
2023-01-31 13:00:00,35.2,35.25,35.18,35.22,1068092.0,32.8921,32.9388,32.8734,32.9108,1068092.0
2023-01-31 13:30:00,35.22,35.3,35.18,35.29,979601.0,32.9108,32.9856,32.8734,32.9762,979601.0
2023-01-31 14:00:00,35.29,35.33,35.28,35.3,1130452.0,32.9762,33.0136,32.9669,32.9856,1130452.0
2023-01-31 14:30:00,35.3,35.36,35.19,35.29,2800047.0,32.9856,33.0416,32.8828,32.9762,2800047.0
2023-01-31 15:00:00,35.3,35.32,35.22,35.26,1516418.0,32.9856,33.0042,32.9108,32.9482,1516418.0
2023-01-31 15:30:00,35.26,35.48,35.25,35.48,4645492.0,32.9482,33.1537,32.9388,33.1537,4645492.0
2023-02-01 09:30:00,35.2,35.65,35.11,35.58,3115307.0,32.8921,33.3126,32.808,33.2472,3115307.0
2023-02-01 10:00:00,35.58,35.87,35.47,35.85,3144570.0,33.2472,33.5182,33.1444,33.4995,3144570.0
2023-02-01 10:30:00,35.86,35.88,35.66,35.75,1916639.0,33.5088,33.5275,33.3219,33.406,1916639.0
2023-02-01 11:00:00,35.75,35.89,35.73,35.88,2060784.0,33.406,33.5369,33.3874,33.5275,2060784.0
2023-02-01 11:30:00,35.89,35.92,35.81,35.84,1504123.0,33.5369,33.5649,33.4621,33.4901,1504123.0
2023-02-01 12:00:00,35.83,35.85,35.73,35.77,1505071.0,33.4808,33.4995,33.3874,33.4247,1505071.0
2023-02-01 12:30:00,35.77,35.79,35.71,35.72,1396004.0,33.4247,33.4434,33.3687,33.378,1396004.0
2023-02-01 13:00:00,35.72,35.84,35.7,35.75,1472190.0,33.378,33.4901,33.3593,33.406,1472190.0
2023-02-01 13:30:00,35.74,35.79,35.65,35.67,1323115.0,33.3967,33.4434,33.3126,33.3313,1323115.0
2023-02-01 14:00:00,35.67,35.77,35.5,35.62,2761797.0,33.3313,33.4247,33.1724,33.2846,2761797.0
2023-02-01 14:30:00,35.62,36.09,35.42,35.95,5587845.0,33.2846,33.7238,33.0977,33.5929,5587845.0
2023-02-01 15:00:00,35.96,36.17,35.95,36.06,3821466.0,33.6023,33.7985,33.5929,33.6957,3821466.0
2023-02-01 15:30:00,36.07,36.26,35.78,35.93,7312337.0,33.7051,33.8826,33.4341,33.5742,7312337.0
2023-02-02 09:30:00,36.1,36.16,35.43,35.7,4323488.0,33.7331,33.7892,33.107,33.3593,4323488.0
2023-02-02 10:00:00,35.7,36.02,35.63,35.96,2071340.0,33.3593,33.6583,33.2939,33.6023,2071340.0
2023-02-02 10:30:00,35.96,36.38,35.95,36.3,2550425.0,33.6023,33.9947,33.5929,33.92,2550425.0
2023-02-02 11:00:00,36.3,36.31,36.17,36.19,1638976.0,33.92,33.9293,33.7985,33.8172,1638976.0
2023-02-02 11:30:00,36.19,36.23,36.08,36.09,1336400.0,33.8172,33.8546,33.7144,33.7238,1336400.0
2023-02-02 12:00:00,36.08,36.16,36.03,36.15,1876542.0,33.7144,33.7892,33.6677,33.7798,1876542.0
2023-02-02 12:30:00,36.14,36.21,36.11,36.19,1033425.0,33.7705,33.8359,33.7424,33.8172,1033425.0
2023-02-02 13:00:00,36.19,36.25,36.13,36.15,1409453.0,33.8172,33.8733,33.7611,33.7798,1409453.0
2023-02-02 13:30:00,36.15,36.22,36.13,36.16,1423491.0,33.7798,33.8452,33.7611,33.7892,1423491.0
2023-02-02 14:00:00,36.15,36.21,35.98,36.0,1956198.0,33.7798,33.8359,33.621,33.6397,1956198.0
2023-02-02 14:30:00,36.0,36.02,35.8,35.83,1990084.0,33.6397,33.6583,33.4528,33.4808,1990084.0
2023-02-02 15:00:00,35.83,35.99,35.77,35.94,2167468.0,33.4808,33.6303,33.4247,33.5836,2167468.0
2023-02-02 15:30:00,35.94,36.15,35.93,36.13,4580456.0,33.5836,33.7798,33.5742,33.7611,4580456.0
2023-02-03 09:30:00,36.02,36.6,35.9,36.33,3623899.0,33.6583,34.2003,33.5462,33.948,3623899.0
2023-02-03 10:00:00,36.32,36.51,36.26,36.47,2078900.0,33.9387,34.1162,33.8826,34.0788,2078900.0
2023-02-03 10:30:00,36.47,36.63,36.44,36.6,1785887.0,34.0788,34.2283,34.0508,34.2003,1785887.0
2023-02-03 11:00:00,36.6,36.64,36.48,36.53,2147031.0,34.2003,34.2377,34.0882,34.1349,2147031.0
2023-02-03 11:30:00,36.53,36.65,36.49,36.58,2011154.0,34.1349,34.247,34.0975,34.1816,2011154.0
2023-02-03 12:00:00,36.58,36.76,36.56,36.7,1707791.0,34.1816,34.3498,34.1629,34.2938,1707791.0
2023-02-03 12:30:00,36.7,36.76,36.48,36.52,1425444.0,34.2938,34.3498,34.0882,34.1256,1425444.0
2023-02-03 13:00:00,36.52,36.53,36.4,36.41,1315001.0,34.1256,34.1349,34.0134,34.0228,1315001.0
2023-02-03 13:30:00,36.41,36.49,36.33,36.45,2192396.0,34.0228,34.0975,33.948,34.0602,2192396.0
2023-02-03 14:00:00,36.45,36.47,36.35,36.39,1424007.0,34.0602,34.0788,33.9667,34.0041,1424007.0
2023-02-03 14:30:00,36.39,36.39,36.19,36.2,2058126.0,34.0041,34.0041,33.8172,33.8265,2058126.0
2023-02-03 15:00:00,36.2,36.37,36.14,36.3,2373897.0,33.8265,33.9854,33.7705,33.92,2373897.0
2023-02-03 15:30:00,36.3,36.44,36.15,36.44,6126862.0,33.92,34.0508,33.7798,34.0508,6126862.0
2023-02-06 09:30:00,36.25,36.36,36.13,36.23,3001743.0,33.8733,33.9761,33.7611,33.8546,3001743.0
2023-02-06 10:00:00,36.23,36.3,36.05,36.12,1961334.0,33.8546,33.92,33.6864,33.7518,1961334.0
2023-02-06 10:30:00,36.11,36.15,35.98,36.11,1672869.0,33.7424,33.7798,33.621,33.7424,1672869.0
2023-02-06 11:00:00,36.1,36.14,36.04,36.09,1635746.0,33.7331,33.7705,33.677,33.7238,1635746.0
2023-02-06 11:30:00,36.09,36.11,36.03,36.07,1049328.0,33.7238,33.7424,33.6677,33.7051,1049328.0
2023-02-06 12:00:00,36.07,36.11,36.04,36.09,1047871.0,33.7051,33.7424,33.677,33.7238,1047871.0
2023-02-06 12:30:00,36.09,36.25,36.08,36.19,952096.0,33.7238,33.8733,33.7144,33.8172,952096.0
2023-02-06 13:00:00,36.19,36.25,36.12,36.23,844432.0,33.8172,33.8733,33.7518,33.8546,844432.0
2023-02-06 13:30:00,36.23,36.3,36.19,36.3,963140.0,33.8546,33.92,33.8172,33.92,963140.0
2023-02-06 14:00:00,36.3,36.4,36.29,36.35,1509834.0,33.92,34.0134,33.9106,33.9667,1509834.0
2023-02-06 14:30:00,36.36,36.4,36.31,36.4,1418579.0,33.9761,34.0134,33.9293,34.0134,1418579.0
2023-02-06 15:00:00,36.4,36.4,36.32,36.36,1728503.0,34.0134,34.0134,33.9387,33.9761,1728503.0
2023-02-06 15:30:00,36.37,36.44,36.33,36.37,4745670.0,33.9854,34.0508,33.948,33.9854,4745670.0
2023-02-07 09:30:00,36.17,36.64,36.13,36.61,4563897.0,33.7985,34.2377,33.7611,34.2097,4563897.0
2023-02-07 10:00:00,36.61,36.61,36.41,36.49,3227700.0,34.2097,34.2097,34.0228,34.0975,3227700.0
2023-02-07 10:30:00,36.48,36.64,36.45,36.59,3206061.0,34.0882,34.2377,34.0602,34.191,3206061.0
2023-02-07 11:00:00,36.6,36.7,36.58,36.63,2488407.0,34.2003,34.2938,34.1816,34.2283,2488407.0
2023-02-07 11:30:00,36.62,36.83,36.6,36.78,2531628.0,34.219,34.4152,34.2003,34.3685,2531628.0
2023-02-07 12:00:00,36.78,36.85,36.67,36.7,1766885.0,34.3685,34.4339,34.2657,34.2938,1766885.0
2023-02-07 12:30:00,36.69,37.0,36.64,36.95,3583625.0,34.2844,34.5741,34.2377,34.5274,3583625.0
2023-02-07 13:00:00,36.95,36.98,36.51,36.51,2696395.0,34.5274,34.5554,34.1162,34.1162,2696395.0
2023-02-07 13:30:00,36.51,36.55,36.34,36.51,2462230.0,34.1162,34.1536,33.9574,34.1162,2462230.0
2023-02-07 14:00:00,36.52,36.78,36.5,36.73,1545884.0,34.1256,34.3685,34.1069,34.3218,1545884.0
2023-02-07 14:30:00,36.73,36.83,36.73,36.77,1881130.0,34.3218,34.4152,34.3218,34.3592,1881130.0
2023-02-07 15:00:00,36.78,36.84,36.7,36.82,2025724.0,34.3685,34.4246,34.2938,34.4059,2025724.0
2023-02-07 15:30:00,36.81,36.94,36.75,36.77,5940201.0,34.3965,34.518,34.3405,34.3592,5940201.0
2023-02-08 09:30:00,36.41,36.81,36.34,36.78,2948555.0,34.0228,34.3965,33.9574,34.3685,2948555.0
2023-02-08 10:00:00,36.78,36.84,36.71,36.75,1826393.0,34.3685,34.4246,34.3031,34.3405,1826393.0
2023-02-08 10:30:00,36.74,36.8,36.6,36.69,1841992.0,34.3311,34.3872,34.2003,34.2844,1841992.0
2023-02-08 11:00:00,36.69,36.74,36.55,36.62,1615647.0,34.2844,34.3311,34.1536,34.219,1615647.0
2023-02-08 11:30:00,36.61,36.62,36.51,36.58,1186760.0,34.2097,34.219,34.1162,34.1816,1186760.0
2023-02-08 12:00:00,36.59,36.69,36.56,36.69,1255061.0,34.191,34.2844,34.1629,34.2844,1255061.0
2023-02-08 12:30:00,36.69,36.71,36.61,36.66,966301.0,34.2844,34.3031,34.2097,34.2564,966301.0
2023-02-08 13:00:00,36.66,36.72,36.61,36.62,802198.0,34.2564,34.3124,34.2097,34.219,802198.0
2023-02-08 13:30:00,36.62,36.65,36.53,36.59,1169501.0,34.219,34.247,34.1349,34.191,1169501.0
2023-02-08 14:00:00,36.59,36.62,36.52,36.55,830134.0,34.191,34.219,34.1256,34.1536,830134.0
2023-02-08 14:30:00,36.55,36.59,36.49,36.58,1507382.0,34.1536,34.191,34.0975,34.1816,1507382.0
2023-02-08 15:00:00,36.58,36.58,36.42,36.52,1749991.0,34.1816,34.1816,34.0321,34.1256,1749991.0
2023-02-08 15:30:00,36.52,36.55,36.42,36.51,3416968.0,34.1256,34.1536,34.0321,34.1162,3416968.0
2023-02-09 09:30:00,36.27,36.35,36.01,36.15,4838240.0,33.892,33.9667,33.649,33.7798,4838240.0
2023-02-09 10:00:00,36.15,36.28,36.07,36.09,2334885.0,33.7798,33.9013,33.7051,33.7238,2334885.0
2023-02-09 10:30:00,36.08,36.24,36.07,36.2,1406516.0,33.7144,33.8639,33.7051,33.8265,1406516.0
2023-02-09 11:00:00,36.2,36.21,36.07,36.17,1693666.0,33.8265,33.8359,33.7051,33.7985,1693666.0
2023-02-09 11:30:00,36.17,36.19,36.05,36.08,1348676.0,33.7985,33.8172,33.6864,33.7144,1348676.0
2023-02-09 12:00:00,36.08,36.16,36.06,36.08,989577.0,33.7144,33.7892,33.6957,33.7144,989577.0
2023-02-09 12:30:00,36.07,36.11,35.88,35.95,1811117.0,33.7051,33.7424,33.5275,33.5929,1811117.0
2023-02-09 13:00:00,35.95,35.96,35.87,35.9,1007909.0,33.5929,33.6023,33.5182,33.5462,1007909.0
2023-02-09 13:30:00,35.9,35.95,35.78,35.84,1316122.0,33.5462,33.5929,33.4341,33.4901,1316122.0
2023-02-09 14:00:00,35.84,35.86,35.73,35.76,1705690.0,33.4901,33.5088,33.3874,33.4154,1705690.0
2023-02-09 14:30:00,35.76,35.8,35.72,35.76,1336774.0,33.4154,33.4528,33.378,33.4154,1336774.0
2023-02-09 15:00:00,35.76,35.76,35.6,35.64,1850170.0,33.4154,33.4154,33.2659,33.3033,1850170.0
2023-02-09 15:30:00,35.64,35.8,35.56,35.71,5949243.0,33.3033,33.4528,33.2285,33.3687,5949243.0
2023-02-10 09:30:00,35.55,35.59,35.03,35.19,3733180.0,33.2192,33.2565,32.7333,32.8828,3733180.0
2023-02-10 10:00:00,35.19,35.33,35.03,35.3,2568264.0,32.8828,33.0136,32.7333,32.9856,2568264.0
2023-02-10 10:30:00,35.29,35.34,35.17,35.25,1795256.0,32.9762,33.0229,32.8641,32.9388,1795256.0
2023-02-10 11:00:00,35.25,35.54,35.23,35.43,1912374.0,32.9388,33.2098,32.9201,33.107,1912374.0
2023-02-10 11:30:00,35.44,35.46,35.32,35.33,1187591.0,33.1164,33.1351,33.0042,33.0136,1187591.0
2023-02-10 12:00:00,35.33,35.35,35.22,35.28,1474722.0,33.0136,33.0323,32.9108,32.9669,1474722.0
2023-02-10 12:30:00,35.29,35.41,35.27,35.41,1061554.0,32.9762,33.0883,32.9575,33.0883,1061554.0
2023-02-10 13:00:00,35.41,35.56,35.39,35.5,1658033.0,33.0883,33.2285,33.0696,33.1724,1658033.0
2023-02-10 13:30:00,35.51,35.51,35.39,35.4,1048447.0,33.1818,33.1818,33.0696,33.079,1048447.0
2023-02-10 14:00:00,35.4,35.44,35.36,35.36,1108363.0,33.079,33.1164,33.0416,33.0416,1108363.0
2023-02-10 14:30:00,35.37,35.45,35.34,35.43,1344450.0,33.051,33.1257,33.0229,33.107,1344450.0
2023-02-10 15:00:00,35.43,35.5,35.41,35.45,1843078.0,33.107,33.1724,33.0883,33.1257,1843078.0
2023-02-10 15:30:00,35.46,35.59,35.45,35.57,5161157.0,33.1351,33.2565,33.1257,33.2378,5161157.0
2023-02-13 09:30:00,35.48,35.66,35.39,35.66,2497580.0,33.1537,33.3219,33.0696,33.3219,2497580.0
2023-02-13 10:00:00,35.66,35.78,35.63,35.72,1687404.0,33.3219,33.4341,33.2939,33.378,1687404.0
2023-02-13 10:30:00,35.72,35.73,35.61,35.65,1142231.0,33.378,33.3874,33.2752,33.3126,1142231.0
2023-02-13 11:00:00,35.65,35.69,35.58,35.64,1241012.0,33.3126,33.35,33.2472,33.3033,1241012.0
2023-02-13 11:30:00,35.65,35.7,35.58,35.63,1270892.0,33.3126,33.3593,33.2472,33.2939,1270892.0
2023-02-13 12:00:00,35.63,35.68,35.6,35.63,1407709.0,33.2939,33.3406,33.2659,33.2939,1407709.0
2023-02-13 12:30:00,35.63,35.65,35.58,35.61,1025303.0,33.2939,33.3126,33.2472,33.2752,1025303.0
2023-02-13 13:00:00,35.62,35.64,35.59,35.64,1012514.0,33.2846,33.3033,33.2565,33.3033,1012514.0
2023-02-13 13:30:00,35.63,35.67,35.6,35.65,1030761.0,33.2939,33.3313,33.2659,33.3126,1030761.0
2023-02-13 14:00:00,35.65,35.66,35.58,35.59,1108549.0,33.3126,33.3219,33.2472,33.2565,1108549.0
2023-02-13 14:30:00,35.59,35.61,35.53,35.61,1202291.0,33.2565,33.2752,33.2005,33.2752,1202291.0
2023-02-13 15:00:00,35.61,35.65,35.56,35.6,1870463.0,33.2752,33.3126,33.2285,33.2659,1870463.0
2023-02-13 15:30:00,35.59,35.65,35.53,35.64,4504837.0,33.2565,33.3126,33.2005,33.3033,4504837.0
2023-02-14 09:30:00,35.63,35.87,35.46,35.84,4007166.0,33.2939,33.5182,33.1351,33.4901,4007166.0
2023-02-14 10:00:00,35.84,35.99,35.78,35.85,2349055.0,33.4901,33.6303,33.4341,33.4995,2349055.0
2023-02-14 10:30:00,35.85,35.9,35.61,35.66,1662917.0,33.4995,33.5462,33.2752,33.3219,1662917.0
2023-02-14 11:00:00,35.66,35.83,35.64,35.66,1536995.0,33.3219,33.4808,33.3033,33.3219,1536995.0
2023-02-14 11:30:00,35.66,35.69,35.52,35.58,1482828.0,33.3219,33.35,33.1911,33.2472,1482828.0
2023-02-14 12:00:00,35.57,35.81,35.55,35.77,1359322.0,33.2378,33.4621,33.2192,33.4247,1359322.0
2023-02-14 12:30:00,35.77,35.81,35.72,35.78,628140.0,33.4247,33.4621,33.378,33.4341,628140.0
2023-02-14 13:00:00,35.77,35.97,35.76,35.84,2493399.0,33.4247,33.6116,33.4154,33.4901,2493399.0
2023-02-14 13:30:00,35.84,35.88,35.8,35.84,1311586.0,33.4901,33.5275,33.4528,33.4901,1311586.0
2023-02-14 14:00:00,35.84,35.9,35.76,35.78,1742753.0,33.4901,33.5462,33.4154,33.4341,1742753.0
2023-02-14 14:30:00,35.79,35.87,35.75,35.77,1238698.0,33.4434,33.5182,33.406,33.4247,1238698.0
2023-02-14 15:00:00,35.77,35.8,35.64,35.7,2242275.0,33.4247,33.4528,33.3033,33.3593,2242275.0
2023-02-14 15:30:00,35.7,35.77,35.6,35.63,4772281.0,33.3593,33.4247,33.2659,33.2939,4772281.0
2023-02-15 09:30:00,35.32,35.45,35.16,35.39,2550571.0,33.0042,33.1257,32.8547,33.0696,2550571.0
2023-02-15 10:00:00,35.39,35.46,35.3,35.34,1684514.0,33.0696,33.1351,32.9856,33.0229,1684514.0
2023-02-15 10:30:00,35.34,35.46,35.31,35.42,1585023.0,33.0229,33.1351,32.9949,33.0977,1585023.0
2023-02-15 11:00:00,35.43,35.55,35.42,35.54,1360354.0,33.107,33.2192,33.0977,33.2098,1360354.0
2023-02-15 11:30:00,35.54,35.61,35.47,35.51,893301.0,33.2098,33.2752,33.1444,33.1818,893301.0
2023-02-15 12:00:00,35.52,35.53,35.37,35.37,1280307.0,33.1911,33.2005,33.051,33.051,1280307.0
2023-02-15 12:30:00,35.36,35.47,35.36,35.41,844654.0,33.0416,33.1444,33.0416,33.0883,844654.0
2023-02-15 13:00:00,35.41,35.5,35.4,35.48,599644.0,33.0883,33.1724,33.079,33.1537,599644.0
2023-02-15 13:30:00,35.49,35.52,35.43,35.49,952300.0,33.1631,33.1911,33.107,33.1631,952300.0
2023-02-15 14:00:00,35.5,35.55,35.48,35.54,927170.0,33.1724,33.2192,33.1537,33.2098,927170.0
2023-02-15 14:30:00,35.53,35.57,35.41,35.44,1109404.0,33.2005,33.2378,33.0883,33.1164,1109404.0
2023-02-15 15:00:00,35.44,35.5,35.43,35.48,1174791.0,33.1164,33.1724,33.107,33.1537,1174791.0
2023-02-15 15:30:00,35.48,35.61,35.46,35.56,3949407.0,33.1537,33.2752,33.1351,33.2285,3949407.0
2023-02-16 09:30:00,35.42,35.55,35.22,35.37,2827737.0,33.0977,33.2192,32.9108,33.051,2827737.0
2023-02-16 10:00:00,35.38,35.66,35.3,35.62,2191507.0,33.0603,33.3219,32.9856,33.2846,2191507.0
2023-02-16 10:30:00,35.62,35.66,35.52,35.61,1071153.0,33.2846,33.3219,33.1911,33.2752,1071153.0
2023-02-16 11:00:00,35.61,35.67,35.53,35.6,1196717.0,33.2752,33.3313,33.2005,33.2659,1196717.0
2023-02-16 11:30:00,35.6,35.63,35.5,35.59,965074.0,33.2659,33.2939,33.1724,33.2565,965074.0
2023-02-16 12:00:00,35.59,35.65,35.5,35.61,688685.0,33.2565,33.3126,33.1724,33.2752,688685.0
2023-02-16 12:30:00,35.61,35.64,35.55,35.57,593879.0,33.2752,33.3033,33.2192,33.2378,593879.0
2023-02-16 13:00:00,35.58,35.6,35.46,35.49,894955.0,33.2472,33.2659,33.1351,33.1631,894955.0
2023-02-16 13:30:00,35.5,35.55,35.48,35.55,655869.0,33.1724,33.2192,33.1537,33.2192,655869.0
2023-02-16 14:00:00,35.55,35.62,35.54,35.59,996421.0,33.2192,33.2846,33.2098,33.2565,996421.0
2023-02-16 14:30:00,35.59,35.61,35.53,35.57,742894.0,33.2565,33.2752,33.2005,33.2378,742894.0
2023-02-16 15:00:00,35.57,35.59,35.36,35.37,1580969.0,33.2378,33.2565,33.0416,33.051,1580969.0
2023-02-16 15:30:00,35.37,35.39,35.24,35.27,3430424.0,33.051,33.0696,32.9295,32.9575,3430424.0
2023-02-17 09:30:00,35.08,35.13,34.74,34.89,3810569.0,32.78,32.8267,32.4623,32.6024,3810569.0
2023-02-17 10:00:00,34.89,35.02,34.89,34.99,1676459.0,32.6024,32.7239,32.6024,32.6959,1676459.0
2023-02-17 10:30:00,34.98,35.07,34.92,34.94,1881288.0,32.6865,32.7706,32.6305,32.6492,1881288.0
2023-02-17 11:00:00,34.93,35.0,34.88,34.99,1013877.0,32.6398,32.7052,32.5931,32.6959,1013877.0
2023-02-17 11:30:00,35.0,35.14,34.97,35.07,1570822.0,32.7052,32.836,32.6772,32.7706,1570822.0
2023-02-17 12:00:00,35.07,35.17,35.05,35.14,1363961.0,32.7706,32.8641,32.7519,32.836,1363961.0
2023-02-17 12:30:00,35.13,35.13,35.02,35.04,764355.0,32.8267,32.8267,32.7239,32.7426,764355.0
2023-02-17 13:00:00,35.04,35.14,34.99,35.07,1006276.0,32.7426,32.836,32.6959,32.7706,1006276.0
2023-02-17 13:30:00,35.07,35.11,35.02,35.05,820920.0,32.7706,32.808,32.7239,32.7519,820920.0
2023-02-17 14:00:00,35.05,35.24,35.04,35.19,1605378.0,32.7519,32.9295,32.7426,32.8828,1605378.0
2023-02-17 14:30:00,35.2,35.32,35.19,35.3,1050589.0,32.8921,33.0042,32.8828,32.9856,1050589.0
2023-02-17 15:00:00,35.31,35.37,35.27,35.29,1326854.0,32.9949,33.051,32.9575,32.9762,1326854.0
2023-02-17 15:30:00,35.29,35.39,35.28,35.37,3711198.0,32.9762,33.0696,32.9669,33.051,3711198.0
2023-02-21 09:30:00,34.91,35.05,34.73,34.75,3280379.0,32.6211,32.7519,32.4529,32.4716,3280379.0
2023-02-21 10:00:00,34.75,34.79,34.61,34.63,1808747.0,32.4716,32.509,32.3408,32.3595,1808747.0
2023-02-21 10:30:00,34.63,34.68,34.46,34.54,1842707.0,32.3595,32.4062,32.2006,32.2754,1842707.0
2023-02-21 11:00:00,34.53,34.61,34.46,34.48,1396082.0,32.266,32.3408,32.2006,32.2193,1396082.0
2023-02-21 11:30:00,34.48,34.55,34.41,34.48,1344848.0,32.2193,32.2847,32.1539,32.2193,1344848.0
2023-02-21 12:00:00,34.47,34.58,34.44,34.46,954416.0,32.21,32.3128,32.1819,32.2006,954416.0
2023-02-21 12:30:00,34.46,34.53,34.45,34.48,760977.0,32.2006,32.266,32.1913,32.2193,760977.0
2023-02-21 13:00:00,34.48,34.5,34.35,34.38,1114629.0,32.2193,32.238,32.0978,32.1259,1114629.0
2023-02-21 13:30:00,34.37,34.37,34.28,34.35,1130300.0,32.1165,32.1165,32.0324,32.0978,1130300.0
2023-02-21 14:00:00,34.35,34.36,34.27,34.33,933409.0,32.0978,32.1072,32.0231,32.0791,933409.0
2023-02-21 14:30:00,34.33,34.51,34.32,34.5,1603005.0,32.0791,32.2473,32.0698,32.238,1603005.0
2023-02-21 15:00:00,34.5,34.56,34.46,34.55,1861292.0,32.238,32.2941,32.2006,32.2847,1861292.0
2023-02-21 15:30:00,34.56,34.62,34.48,34.52,4761321.0,32.2941,32.3501,32.2193,32.2567,4761321.0
2023-02-22 09:30:00,34.36,34.42,34.1,34.32,4775719.0,32.1072,32.1632,31.8642,32.0698,4775719.0
2023-02-22 10:00:00,34.32,34.42,34.25,34.25,2796489.0,32.0698,32.1632,32.0044,32.0044,2796489.0
2023-02-22 10:30:00,34.26,34.33,34.11,34.3,2100257.0,32.0137,32.0791,31.8736,32.0511,2100257.0
2023-02-22 11:00:00,34.3,34.38,34.27,34.34,1595064.0,32.0511,32.1259,32.0231,32.0885,1595064.0
2023-02-22 11:30:00,34.34,34.38,34.31,34.35,1257894.0,32.0885,32.1259,32.0605,32.0978,1257894.0
2023-02-22 12:00:00,34.36,34.5,34.32,34.46,1610297.0,32.1072,32.238,32.0698,32.2006,1610297.0
2023-02-22 12:30:00,34.47,34.55,34.45,34.48,1873883.0,32.21,32.2847,32.1913,32.2193,1873883.0
2023-02-22 13:00:00,34.48,34.5,34.44,34.48,732814.0,32.2193,32.238,32.1819,32.2193,732814.0
2023-02-22 13:30:00,34.48,34.49,34.42,34.47,1629580.0,32.2193,32.2287,32.1632,32.21,1629580.0
2023-02-22 14:00:00,34.48,34.54,34.34,34.34,3585556.0,32.2193,32.2754,32.0885,32.0885,3585556.0
2023-02-22 14:30:00,34.34,34.36,34.2,34.2,1707011.0,32.0885,32.1072,31.9577,31.9577,1707011.0
2023-02-22 15:00:00,34.2,34.23,34.07,34.13,2364107.0,31.9577,31.9857,31.8362,31.8923,2364107.0
2023-02-22 15:30:00,34.14,34.3,34.1,34.28,4821362.0,31.9016,32.0511,31.8642,32.0324,4821362.0
2023-02-23 09:30:00,34.4,34.6,34.3,34.44,2527199.0,32.1446,32.3314,32.0511,32.1819,2527199.0
2023-02-23 10:00:00,34.45,34.48,34.29,34.31,1679999.0,32.1913,32.2193,32.0418,32.0605,1679999.0
2023-02-23 10:30:00,34.31,34.33,34.05,34.18,2122551.0,32.0605,32.0791,31.8175,31.939,2122551.0
2023-02-23 11:00:00,34.18,34.28,34.08,34.11,1605364.0,31.939,32.0324,31.8455,31.8736,1605364.0
2023-02-23 11:30:00,34.11,34.13,33.93,33.95,1917553.0,31.8736,31.8923,31.7054,31.7241,1917553.0
2023-02-23 12:00:00,33.95,34.01,33.85,33.96,1792860.0,31.7241,31.7801,31.6306,31.7334,1792860.0
2023-02-23 12:30:00,33.96,34.09,33.94,34.09,967913.0,31.7334,31.8549,31.7147,31.8549,967913.0
2023-02-23 13:00:00,34.08,34.12,34.02,34.11,914580.0,31.8455,31.8829,31.7895,31.8736,914580.0
2023-02-23 13:30:00,34.11,34.15,34.06,34.12,917708.0,31.8736,31.911,31.8269,31.8829,917708.0
2023-02-23 14:00:00,34.12,34.26,34.09,34.24,1325604.0,31.8829,32.0137,31.8549,31.995,1325604.0
2023-02-23 14:30:00,34.23,34.35,34.23,34.24,1624977.0,31.9857,32.0978,31.9857,31.995,1624977.0
2023-02-23 15:00:00,34.25,34.38,34.24,34.37,2061480.0,32.0044,32.1259,31.995,32.1165,2061480.0
2023-02-23 15:30:00,34.37,34.38,34.23,34.27,4450300.0,32.1165,32.1259,31.9857,32.0231,4450300.0
2023-02-24 09:30:00,33.86,34.12,33.84,33.98,2598578.0,31.64,31.8829,31.6213,31.7521,2598578.0
2023-02-24 10:00:00,33.97,34.17,33.86,33.97,1866513.0,31.7428,31.9296,31.64,31.7428,1866513.0
2023-02-24 10:30:00,33.96,33.99,33.85,33.92,1484793.0,31.7334,31.7614,31.6306,31.696,1484793.0
2023-02-24 11:00:00,33.93,34.12,33.92,34.06,1967698.0,31.7054,31.8829,31.696,31.8269,1967698.0
2023-02-24 11:30:00,34.07,34.23,34.03,34.15,1794282.0,31.8362,31.9857,31.7988,31.911,1794282.0
2023-02-24 12:00:00,34.15,34.18,34.08,34.16,878174.0,31.911,31.939,31.8455,31.9203,878174.0
2023-02-24 12:30:00,34.16,34.18,34.05,34.07,950482.0,31.9203,31.939,31.8175,31.8362,950482.0
2023-02-24 13:00:00,34.06,34.11,34.01,34.11,844358.0,31.8269,31.8736,31.7801,31.8736,844358.0
2023-02-24 13:30:00,34.1,34.19,34.07,34.16,721384.0,31.8642,31.9483,31.8362,31.9203,721384.0
2023-02-24 14:00:00,34.17,34.22,34.14,34.15,983549.0,31.9296,31.9764,31.9016,31.911,983549.0
2023-02-24 14:30:00,34.15,34.24,34.09,34.22,837240.0,31.911,31.995,31.8549,31.9764,837240.0
2023-02-24 15:00:00,34.22,34.29,34.18,34.23,1828220.0,31.9764,32.0418,31.939,31.9857,1828220.0
2023-02-24 15:30:00,34.22,34.25,34.07,34.19,3578824.0,31.9764,32.0044,31.8362,31.9483,3578824.0
2023-02-27 09:30:00,34.45,34.57,34.17,34.56,4357735.0,32.1913,32.3034,31.9296,32.2941,4357735.0
2023-02-27 10:00:00,34.55,34.69,34.51,34.66,2247406.0,32.2847,32.4155,32.2473,32.3875,2247406.0
2023-02-27 10:30:00,34.65,34.67,34.49,34.54,2137151.0,32.3782,32.3969,32.2287,32.2754,2137151.0
2023-02-27 11:00:00,34.54,34.66,34.45,34.47,1615414.0,32.2754,32.3875,32.1913,32.21,1615414.0
2023-02-27 11:30:00,34.48,34.48,34.41,34.44,906951.0,32.2193,32.2193,32.1539,32.1819,906951.0
2023-02-27 12:00:00,34.44,34.44,34.28,34.38,1254125.0,32.1819,32.1819,32.0324,32.1259,1254125.0
2023-02-27 12:30:00,34.38,34.46,34.35,34.35,911861.0,32.1259,32.2006,32.0978,32.0978,911861.0
2023-02-27 13:00:00,34.36,34.41,34.32,34.38,829654.0,32.1072,32.1539,32.0698,32.1259,829654.0
2023-02-27 13:30:00,34.38,34.42,34.34,34.41,788715.0,32.1259,32.1632,32.0885,32.1539,788715.0
2023-02-27 14:00:00,34.41,34.48,34.34,34.36,897735.0,32.1539,32.2193,32.0885,32.1072,897735.0
2023-02-27 14:30:00,34.35,34.37,34.27,34.3,895385.0,32.0978,32.1165,32.0231,32.0511,895385.0
2023-02-27 15:00:00,34.3,34.33,34.24,34.29,1104961.0,32.0511,32.0791,31.995,32.0418,1104961.0
2023-02-27 15:30:00,34.28,34.29,34.16,34.2,4365843.0,32.0324,32.0418,31.9203,31.9577,4365843.0
2023-02-28 09:30:00,34.35,34.49,34.18,34.3,3251242.0,32.0978,32.2287,31.939,32.0511,3251242.0
2023-02-28 10:00:00,34.32,34.43,34.22,34.26,1856223.0,32.0698,32.1726,31.9764,32.0137,1856223.0
2023-02-28 10:30:00,34.26,34.34,34.21,34.26,1049833.0,32.0137,32.0885,31.967,32.0137,1049833.0
2023-02-28 11:00:00,34.26,34.39,34.25,34.36,975540.0,32.0137,32.1352,32.0044,32.1072,975540.0
2023-02-28 11:30:00,34.36,34.43,34.3,34.33,2305405.0,32.1072,32.1726,32.0511,32.0791,2305405.0
2023-02-28 12:00:00,34.33,34.42,34.32,34.38,950051.0,32.0791,32.1632,32.0698,32.1259,950051.0
2023-02-28 12:30:00,34.38,34.46,34.27,34.42,1551352.0,32.1259,32.2006,32.0231,32.1632,1551352.0
2023-02-28 13:00:00,34.42,34.47,34.36,34.42,1369651.0,32.1632,32.21,32.1072,32.1632,1369651.0
2023-02-28 13:30:00,34.42,34.44,34.35,34.39,949217.0,32.1632,32.1819,32.0978,32.1352,949217.0
2023-02-28 14:00:00,34.39,34.43,34.3,34.32,1522479.0,32.1352,32.1726,32.0511,32.0698,1522479.0
2023-02-28 14:30:00,34.31,34.39,34.3,34.37,889896.0,32.0605,32.1352,32.0511,32.1165,889896.0
2023-02-28 15:00:00,34.36,34.39,34.31,34.35,1276086.0,32.1072,32.1352,32.0605,32.0978,1276086.0
2023-02-28 15:30:00,34.34,34.38,34.27,34.27,4122452.0,32.0885,32.1259,32.0231,32.0231,4122452.0
2023-03-01 09:30:00,34.15,34.49,34.02,34.31,3789779.0,31.911,32.2287,31.7895,32.0605,3789779.0
2023-03-01 10:00:00,34.32,34.35,34.1,34.22,2323606.0,32.0698,32.0978,31.8642,31.9764,2323606.0
2023-03-01 10:30:00,34.23,34.35,34.14,34.34,1785702.0,31.9857,32.0978,31.9016,32.0885,1785702.0
2023-03-01 11:00:00,34.33,34.34,34.04,34.16,1510973.0,32.0791,32.0885,31.8082,31.9203,1510973.0
2023-03-01 11:30:00,34.16,34.29,34.15,34.19,1442770.0,31.9203,32.0418,31.911,31.9483,1442770.0
2023-03-01 12:00:00,34.19,34.24,34.14,34.2,1393461.0,31.9483,31.995,31.9016,31.9577,1393461.0
2023-03-01 12:30:00,34.2,34.32,34.2,34.24,916775.0,31.9577,32.0698,31.9577,31.995,916775.0
2023-03-01 13:00:00,34.24,34.26,34.14,34.14,877456.0,31.995,32.0137,31.9016,31.9016,877456.0
2023-03-01 13:30:00,34.14,34.15,34.07,34.1,903719.0,31.9016,31.911,31.8362,31.8642,903719.0
2023-03-01 14:00:00,34.09,34.1,34.0,34.01,1124725.0,31.8549,31.8642,31.7708,31.7801,1124725.0
2023-03-01 14:30:00,34.0,34.05,33.98,34.02,1164820.0,31.7708,31.8175,31.7521,31.7895,1164820.0
2023-03-01 15:00:00,34.02,34.09,34.02,34.05,1077537.0,31.7895,31.8549,31.7895,31.8175,1077537.0
2023-03-01 15:30:00,34.05,34.19,34.03,34.15,3701573.0,31.8175,31.9483,31.7988,31.911,3701573.0
2023-03-02 09:30:00,33.66,33.7,33.11,33.22,4534038.0,31.6597,31.6973,31.1424,31.2458,4534038.0
2023-03-02 10:00:00,33.21,33.44,33.2,33.32,1994036.0,31.2364,31.4528,31.227,31.3399,1994036.0
2023-03-02 10:30:00,33.32,33.36,33.21,33.26,1349074.0,31.3399,31.3775,31.2364,31.2835,1349074.0
2023-03-02 11:00:00,33.27,33.32,33.22,33.25,1525317.0,31.2929,31.3399,31.2458,31.2741,1525317.0
2023-03-02 11:30:00,33.25,33.3,33.11,33.12,1900835.0,31.2741,31.3211,31.1424,31.1518,1900835.0
2023-03-02 12:00:00,33.12,33.13,33.0,33.05,3225625.0,31.1518,31.1612,31.0389,31.0859,3225625.0
2023-03-02 12:30:00,33.05,33.15,33.04,33.15,2336674.0,31.0859,31.18,31.0765,31.18,2336674.0
2023-03-02 13:00:00,33.15,33.21,33.1,33.15,1780478.0,31.18,31.2364,31.133,31.18,1780478.0
2023-03-02 13:30:00,33.14,33.36,33.14,33.32,1976183.0,31.1706,31.3775,31.1706,31.3399,1976183.0
2023-03-02 14:00:00,33.32,33.4,33.26,33.33,1971346.0,31.3399,31.4151,31.2835,31.3493,1971346.0
2023-03-02 14:30:00,33.34,33.42,33.27,33.42,1293691.0,31.3587,31.434,31.2929,31.434,1293691.0
2023-03-02 15:00:00,33.41,33.52,33.36,33.5,2257785.0,31.4246,31.528,31.3775,31.5092,2257785.0
2023-03-02 15:30:00,33.5,33.6,33.46,33.51,4926020.0,31.5092,31.6033,31.4716,31.5186,4926020.0
2023-03-03 09:30:00,33.65,33.95,33.65,33.89,3499166.0,31.6503,31.9325,31.6503,31.876,3499166.0
2023-03-03 10:00:00,33.9,34.05,33.76,34.04,2360039.0,31.8854,32.0265,31.7538,32.0171,2360039.0
2023-03-03 10:30:00,34.05,34.05,33.95,34.0,1628254.0,32.0265,32.0265,31.9325,31.9795,1628254.0
2023-03-03 11:00:00,34.0,34.12,33.99,34.09,1434626.0,31.9795,32.0924,31.9701,32.0641,1434626.0
2023-03-03 11:30:00,34.09,34.11,34.05,34.1,1726408.0,32.0641,32.083,32.0265,32.0735,1726408.0
2023-03-03 12:00:00,34.11,34.13,34.05,34.08,1399492.0,32.083,32.1018,32.0265,32.0547,1399492.0
2023-03-03 12:30:00,34.08,34.13,34.04,34.13,1564334.0,32.0547,32.1018,32.0171,32.1018,1564334.0
2023-03-03 13:00:00,34.13,34.16,34.07,34.09,1437265.0,32.1018,32.13,32.0453,32.0641,1437265.0
2023-03-03 13:30:00,34.09,34.11,34.06,34.09,946751.0,32.0641,32.083,32.0359,32.0641,946751.0
2023-03-03 14:00:00,34.09,34.22,34.08,34.22,1557841.0,32.0641,32.1864,32.0547,32.1864,1557841.0
2023-03-03 14:30:00,34.22,34.23,34.18,34.23,1202868.0,32.1864,32.1958,32.1488,32.1958,1202868.0
2023-03-03 15:00:00,34.23,34.29,34.2,34.23,2030224.0,32.1958,32.2523,32.1676,32.1958,2030224.0
2023-03-03 15:30:00,34.23,34.24,34.15,34.15,5527877.0,32.1958,32.2052,32.1206,32.1206,5527877.0
2023-03-06 09:30:00,34.24,34.28,34.16,34.25,2667769.0,32.2052,32.2429,32.13,32.2146,2667769.0
2023-03-06 10:00:00,34.26,34.56,34.25,34.51,3284198.0,32.224,32.5062,32.2146,32.4592,3284198.0
2023-03-06 10:30:00,34.51,34.54,34.33,34.38,2965800.0,32.4592,32.4874,32.2899,32.3369,2965800.0
2023-03-06 11:00:00,34.38,34.4,34.24,34.25,2168295.0,32.3369,32.3557,32.2052,32.2146,2168295.0
2023-03-06 11:30:00,34.25,34.27,34.17,34.23,1932207.0,32.2146,32.2334,32.1394,32.1958,1932207.0
2023-03-06 12:00:00,34.23,34.31,34.22,34.25,985635.0,32.1958,32.2711,32.1864,32.2146,985635.0
2023-03-06 12:30:00,34.25,34.28,34.13,34.14,1246740.0,32.2146,32.2429,32.1018,32.1112,1246740.0
2023-03-06 13:00:00,34.14,34.18,34.06,34.11,1129591.0,32.1112,32.1488,32.0359,32.083,1129591.0
2023-03-06 13:30:00,34.1,34.1,33.98,34.04,1454899.0,32.0735,32.0735,31.9607,32.0171,1454899.0
2023-03-06 14:00:00,34.04,34.15,34.03,34.15,1562138.0,32.0171,32.1206,32.0077,32.1206,1562138.0
2023-03-06 14:30:00,34.15,34.25,34.14,34.22,1449476.0,32.1206,32.2146,32.1112,32.1864,1449476.0
2023-03-06 15:00:00,34.22,34.27,34.18,34.18,1870305.0,32.1864,32.2334,32.1488,32.1488,1870305.0
2023-03-06 15:30:00,34.19,34.2,34.08,34.1,3631323.0,32.1582,32.1676,32.0547,32.0735,3631323.0
2023-03-07 09:30:00,33.85,33.9,33.55,33.7,3885756.0,31.8384,31.8854,31.5562,31.6973,3885756.0
2023-03-07 10:00:00,33.7,33.73,33.39,33.51,3583550.0,31.6973,31.7255,31.4057,31.5186,3583550.0
2023-03-07 10:30:00,33.51,33.6,33.24,33.25,2842163.0,31.5186,31.6033,31.2647,31.2741,2842163.0
2023-03-07 11:00:00,33.26,33.32,33.21,33.25,2249575.0,31.2835,31.3399,31.2364,31.2741,2249575.0
2023-03-07 11:30:00,33.25,33.25,33.1,33.12,2527435.0,31.2741,31.2741,31.133,31.1518,2527435.0
2023-03-07 12:00:00,33.11,33.33,33.1,33.29,2422216.0,31.1424,31.3493,31.133,31.3117,2422216.0
2023-03-07 12:30:00,33.29,33.34,33.18,33.19,1778997.0,31.3117,31.3587,31.2082,31.2176,1778997.0
2023-03-07 13:00:00,33.18,33.19,32.98,33.01,2637876.0,31.2082,31.2176,31.0201,31.0483,2637876.0
2023-03-07 13:30:00,33.0,33.02,32.8,32.91,2584199.0,31.0389,31.0577,30.8508,30.9543,2584199.0
2023-03-07 14:00:00,32.91,33.0,32.87,32.89,2077160.0,30.9543,31.0389,30.9166,30.9355,2077160.0
2023-03-07 14:30:00,32.89,32.96,32.86,32.92,2322525.0,30.9355,31.0013,30.9072,30.9637,2322525.0
2023-03-07 15:00:00,32.92,33.03,32.91,32.97,2863636.0,30.9637,31.0671,30.9543,31.0107,2863636.0
2023-03-07 15:30:00,32.97,33.1,32.94,33.0,6674667.0,31.0107,31.133,30.9825,31.0389,6674667.0
2023-03-08 09:30:00,32.66,32.96,32.6,32.91,4851395.0,30.7191,31.0013,30.6627,30.9543,4851395.0
2023-03-08 10:00:00,32.91,32.91,32.71,32.85,2785352.0,30.9543,30.9543,30.7662,30.8978,2785352.0
2023-03-08 10:30:00,32.85,32.97,32.69,32.71,2676606.0,30.8978,31.0107,30.7473,30.7662,2676606.0
2023-03-08 11:00:00,32.72,32.82,32.7,32.79,1825129.0,30.7756,30.8696,30.7567,30.8414,1825129.0
2023-03-08 11:30:00,32.79,32.8,32.69,32.75,2036722.0,30.8414,30.8508,30.7473,30.8038,2036722.0
2023-03-08 12:00:00,32.75,32.75,32.56,32.57,1673245.0,30.8038,30.8038,30.6251,30.6345,1673245.0
2023-03-08 12:30:00,32.57,32.6,32.5,32.53,1861437.0,30.6345,30.6627,30.5686,30.5968,1861437.0
2023-03-08 13:00:00,32.54,32.56,32.48,32.5,1742021.0,30.6063,30.6251,30.5498,30.5686,1742021.0
2023-03-08 13:30:00,32.5,32.54,32.46,32.48,1484748.0,30.5686,30.6063,30.531,30.5498,1484748.0
2023-03-08 14:00:00,32.48,32.56,32.46,32.55,1683621.0,30.5498,30.6251,30.531,30.6157,1683621.0
2023-03-08 14:30:00,32.55,32.58,32.51,32.52,1968431.0,30.6157,30.6439,30.578,30.5874,1968431.0
2023-03-08 15:00:00,32.52,32.54,32.44,32.46,2040502.0,30.5874,30.6063,30.5122,30.531,2040502.0
2023-03-08 15:30:00,32.45,32.62,32.44,32.56,5557816.0,30.5216,30.6815,30.5122,30.6251,5557816.0
2023-03-09 09:30:00,32.29,32.39,31.91,31.95,7068192.0,30.3711,30.4652,30.0137,30.0513,7068192.0
2023-03-09 10:00:00,31.95,31.98,31.7,31.9,7364382.0,30.0513,30.0795,29.8162,30.0043,7364382.0
2023-03-09 10:30:00,31.9,31.97,31.72,31.72,4490162.0,30.0043,30.0701,29.835,29.835,4490162.0
2023-03-09 11:00:00,31.72,31.75,31.3,31.31,8986211.0,29.835,29.8632,29.4399,29.4493,8986211.0
2023-03-09 11:30:00,31.31,31.38,31.13,31.23,8536583.0,29.4493,29.5152,29.28,29.3741,8536583.0
2023-03-09 12:00:00,31.23,31.23,31.06,31.07,4719702.0,29.3741,29.3741,29.2142,29.2236,4719702.0
2023-03-09 12:30:00,31.06,31.07,30.67,30.69,9181853.0,29.2142,29.2236,28.8474,28.8662,9181853.0
2023-03-09 13:00:00,30.69,30.74,30.56,30.62,7031450.0,28.8662,28.9132,28.7439,28.8004,7031450.0
2023-03-09 13:30:00,30.62,30.67,30.43,30.58,7519343.0,28.8004,28.8474,28.6216,28.7627,7519343.0
2023-03-09 14:00:00,30.58,30.86,30.53,30.8,5267538.0,28.7627,29.0261,28.7157,28.9697,5267538.0
2023-03-09 14:30:00,30.8,30.81,30.56,30.59,3648727.0,28.9697,28.9791,28.7439,28.7721,3648727.0
2023-03-09 15:00:00,30.59,30.62,30.31,30.43,6268561.0,28.7721,28.8004,28.5088,28.6216,6268561.0
2023-03-09 15:30:00,30.43,30.66,30.4,30.54,14882500.0,28.6216,28.838,28.5934,28.7251,14882500.0
2023-03-10 09:30:00,30.32,30.35,28.92,29.98,30609544.0,28.5182,28.5464,27.2014,28.1984,30609544.0
2023-03-10 10:00:00,29.99,30.49,29.83,30.25,14387354.0,28.2078,28.6781,28.0573,28.4523,14387354.0
2023-03-10 10:30:00,30.26,30.41,29.87,30.32,14072531.0,28.4617,28.6028,28.0949,28.5182,14072531.0
2023-03-10 11:00:00,30.32,30.98,30.28,30.91,13566740.0,28.5182,29.139,28.4806,29.0731,13566740.0
2023-03-10 11:30:00,30.92,31.04,30.49,30.58,9877875.0,29.0825,29.1954,28.6781,28.7627,9877875.0
2023-03-10 12:00:00,30.58,30.62,30.31,30.43,6655063.0,28.7627,28.8004,28.5088,28.6216,6655063.0
2023-03-10 12:30:00,30.43,30.68,30.42,30.55,5965918.0,28.6216,28.8568,28.6122,28.7345,5965918.0
2023-03-10 13:00:00,30.55,30.67,30.04,30.06,5326027.0,28.7345,28.8474,28.2548,28.2736,5326027.0
2023-03-10 13:30:00,30.05,30.15,29.96,29.97,6015647.0,28.2642,28.3583,28.1796,28.189,6015647.0
2023-03-10 14:00:00,29.98,30.34,29.95,30.23,10579898.0,28.1984,28.537,28.1702,28.4335,10579898.0
2023-03-10 14:30:00,30.23,30.39,30.1,30.17,8031683.0,28.4335,28.584,28.3113,28.3771,8031683.0
2023-03-10 15:00:00,30.17,30.34,30.09,30.25,8111485.0,28.3771,28.537,28.3018,28.4523,8111485.0
2023-03-10 15:30:00,30.26,30.3,30.11,30.29,13237808.0,28.4617,28.4994,28.3207,28.49,13237808.0
2023-03-13 09:30:00,28.92,28.96,27.87,28.8,33705673.0,27.2014,27.239,26.2138,27.0885,33705673.0
2023-03-13 10:00:00,28.8,29.16,28.64,28.87,22879555.0,27.0885,27.4271,26.938,27.1544,22879555.0
2023-03-13 10:30:00,28.87,29.5,28.8,29.46,14882069.0,27.1544,27.7469,27.0885,27.7093,14882069.0
2023-03-13 11:00:00,29.46,29.72,29.17,29.62,16327281.0,27.7093,27.9538,27.4365,27.8598,16327281.0
2023-03-13 11:30:00,29.61,29.69,29.1,29.38,10731297.0,27.8504,27.9256,27.3707,27.634,10731297.0
2023-03-13 12:00:00,29.39,29.59,29.09,29.33,7511886.0,27.6434,27.8316,27.3613,27.587,7511886.0
2023-03-13 12:30:00,29.33,29.58,29.06,29.12,8304844.0,27.587,27.8222,27.3331,27.3895,8304844.0
2023-03-13 13:00:00,29.12,29.2,28.95,28.95,6341586.0,27.3895,27.4647,27.2296,27.2296,6341586.0
2023-03-13 13:30:00,28.96,29.14,28.79,29.05,7236822.0,27.239,27.4083,27.0791,27.3237,7236822.0
2023-03-13 14:00:00,29.06,29.27,28.97,29.17,9251045.0,27.3331,27.5306,27.2484,27.4365,9251045.0
2023-03-13 14:30:00,29.17,29.29,28.92,29.04,8063376.0,27.4365,27.5494,27.2014,27.3142,8063376.0
2023-03-13 15:00:00,29.05,29.15,28.74,28.8,9375906.0,27.3237,27.4177,27.0321,27.0885,9375906.0
2023-03-13 15:30:00,28.8,28.85,28.42,28.56,22526428.0,27.0885,27.1355,26.7311,26.8628,22526428.0
2023-03-14 09:30:00,29.99,30.09,29.05,29.19,23428146.0,28.2078,28.3018,27.3237,27.4553,23428146.0
2023-03-14 10:00:00,29.19,29.29,28.81,28.98,13983441.0,27.4553,27.5494,27.0979,27.2578,13983441.0
2023-03-14 10:30:00,28.98,29.2,28.83,28.88,11620811.0,27.2578,27.4647,27.1167,27.1638,11620811.0
2023-03-14 11:00:00,28.88,29.03,28.84,28.93,6963367.0,27.1638,27.3048,27.1261,27.2108,6963367.0
2023-03-14 11:30:00,28.93,29.03,28.82,28.91,8207753.0,27.2108,27.3048,27.1073,27.192,8207753.0
2023-03-14 12:00:00,28.91,29.0,28.83,28.91,7054072.0,27.192,27.2766,27.1167,27.192,7054072.0
2023-03-14 12:30:00,28.9,29.05,28.79,28.84,7793873.0,27.1826,27.3237,27.0791,27.1261,7793873.0
2023-03-14 13:00:00,28.84,28.88,28.5,28.78,9249719.0,27.1261,27.1638,26.8063,27.0697,9249719.0
2023-03-14 13:30:00,28.78,28.91,28.7,28.82,7252041.0,27.0697,27.192,26.9945,27.1073,7252041.0
2023-03-14 14:00:00,28.81,28.87,28.56,28.75,9601227.0,27.0979,27.1544,26.8628,27.0415,9601227.0
2023-03-14 14:30:00,28.75,28.81,28.67,28.74,5071167.0,27.0415,27.0979,26.9662,27.0321,5071167.0
2023-03-14 15:00:00,28.74,28.75,28.47,28.54,6426473.0,27.0321,27.0415,26.7781,26.844,6426473.0
2023-03-14 15:30:00,28.55,28.85,28.51,28.76,14288276.0,26.8534,27.1355,26.8157,27.0509,14288276.0
2023-03-15 09:30:00,27.83,28.26,27.68,27.99,18994024.0,26.1762,26.5806,26.0351,26.3266,18994024.0
2023-03-15 10:00:00,28.0,28.27,27.87,28.16,11711250.0,26.3361,26.59,26.2138,26.4865,11711250.0
2023-03-15 10:30:00,28.14,28.25,27.89,28.12,7999935.0,26.4677,26.5712,26.2326,26.4489,7999935.0
2023-03-15 11:00:00,28.13,28.56,28.06,28.23,11300013.0,26.4583,26.8628,26.3925,26.5524,11300013.0
2023-03-15 11:30:00,28.22,28.45,28.15,28.43,5378357.0,26.543,26.7593,26.4771,26.7405,5378357.0
2023-03-15 12:00:00,28.43,28.56,28.07,28.07,6678685.0,26.7405,26.8628,26.4019,26.4019,6678685.0
2023-03-15 12:30:00,28.07,28.09,27.84,27.99,7266606.0,26.4019,26.4207,26.1856,26.3266,7266606.0
2023-03-15 13:00:00,27.98,28.23,27.95,28.17,4429932.0,26.3172,26.5524,26.289,26.4959,4429932.0
2023-03-15 13:30:00,28.17,28.28,28.04,28.19,3695895.0,26.4959,26.5994,26.3737,26.5148,3695895.0
2023-03-15 14:00:00,28.2,28.45,27.96,28.3,5323901.0,26.5242,26.7593,26.2984,26.6182,5323901.0
2023-03-15 14:30:00,28.31,28.54,28.27,28.42,7742174.0,26.6276,26.844,26.59,26.7311,7742174.0
2023-03-15 15:00:00,28.42,28.54,28.27,28.5,6347992.0,26.7311,26.844,26.59,26.8063,6347992.0
2023-03-15 15:30:00,28.49,28.51,28.25,28.5,10690209.0,26.7969,26.8157,26.5712,26.8063,10690209.0
2023-03-16 09:30:00,28.38,28.67,28.15,28.57,9989380.0,26.6935,26.9662,26.4771,26.8722,9989380.0
2023-03-16 10:00:00,28.57,28.58,28.11,28.32,7085377.0,26.8722,26.8816,26.4395,26.637,7085377.0
2023-03-16 10:30:00,28.32,28.94,28.13,28.8,10590908.0,26.637,27.2202,26.4583,27.0885,10590908.0
2023-03-16 11:00:00,28.8,28.84,28.54,28.71,6861334.0,27.0885,27.1261,26.844,27.0039,6861334.0
2023-03-16 11:30:00,28.72,28.99,28.6,28.86,5484315.0,27.0133,27.2672,26.9004,27.1449,5484315.0
2023-03-16 12:00:00,28.85,29.0,28.76,28.98,5784870.0,27.1355,27.2766,27.0509,27.2578,5784870.0
2023-03-16 12:30:00,28.99,29.24,28.79,29.23,7037602.0,27.2672,27.5024,27.0791,27.493,7037602.0
2023-03-16 13:00:00,29.23,29.47,29.14,29.28,9113286.0,27.493,27.7187,27.4083,27.54,9113286.0
2023-03-16 13:30:00,29.28,29.31,29.01,29.04,5518819.0,27.54,27.5682,27.286,27.3142,5518819.0
2023-03-16 14:00:00,29.04,29.06,28.86,28.92,3757388.0,27.3142,27.3331,27.1449,27.2014,3757388.0
2023-03-16 14:30:00,28.92,28.93,28.7,28.76,4228726.0,27.2014,27.2108,26.9945,27.0509,4228726.0
2023-03-16 15:00:00,28.76,28.86,28.63,28.86,5640848.0,27.0509,27.1449,26.9286,27.1449,5640848.0
2023-03-16 15:30:00,28.86,28.98,28.78,28.95,11387547.0,27.1449,27.2578,27.0697,27.2296,11387547.0
2023-03-17 09:30:00,28.66,28.66,27.98,28.04,19319230.0,26.9568,26.9568,26.3172,26.3737,19319230.0
2023-03-17 10:00:00,28.04,28.19,27.62,27.76,12547628.0,26.3737,26.5148,25.9786,26.1103,12547628.0
2023-03-17 10:30:00,27.77,27.9,27.71,27.87,8159771.0,26.1197,26.242,26.0633,26.2138,8159771.0
2023-03-17 11:00:00,27.87,27.95,27.71,27.78,4487640.0,26.2138,26.289,26.0633,26.1291,4487640.0
2023-03-17 11:30:00,27.77,27.84,27.68,27.81,3867457.0,26.1197,26.1856,26.0351,26.1573,3867457.0
2023-03-17 12:00:00,27.82,28.04,27.81,28.03,4698217.0,26.1667,26.3737,26.1573,26.3643,4698217.0
2023-03-17 12:30:00,28.03,28.12,27.87,27.88,3622911.0,26.3643,26.4489,26.2138,26.2232,3622911.0
2023-03-17 13:00:00,27.89,27.99,27.81,27.86,3095089.0,26.2326,26.3266,26.1573,26.2044,3095089.0
2023-03-17 13:30:00,27.85,27.96,27.75,27.89,5187501.0,26.195,26.2984,26.1009,26.2326,5187501.0
2023-03-17 14:00:00,27.89,27.93,27.7,27.72,3615181.0,26.2326,26.2702,26.0539,26.0727,3615181.0
2023-03-17 14:30:00,27.71,27.88,27.7,27.85,4700349.0,26.0633,26.2232,26.0539,26.195,4700349.0
2023-03-17 15:00:00,27.85,27.91,27.79,27.91,5374301.0,26.195,26.2514,26.1385,26.2514,5374301.0
2023-03-17 15:30:00,27.91,27.98,27.77,27.83,14122088.0,26.2514,26.3172,26.1197,26.1762,14122088.0
2023-03-20 09:30:00,28.24,28.35,27.87,28.24,14815484.0,26.5618,26.6653,26.2138,26.5618,14815484.0
2023-03-20 10:00:00,28.24,28.4,28.09,28.28,7203348.0,26.5618,26.7123,26.4207,26.5994,7203348.0
2023-03-20 10:30:00,28.28,28.43,28.13,28.26,6565667.0,26.5994,26.7405,26.4583,26.5806,6565667.0
2023-03-20 11:00:00,28.26,28.33,28.2,28.31,3229157.0,26.5806,26.6464,26.5242,26.6276,3229157.0
2023-03-20 11:30:00,28.32,28.32,28.11,28.14,3367086.0,26.637,26.637,26.4395,26.4677,3367086.0
2023-03-20 12:00:00,28.14,28.15,27.7,27.78,5983917.0,26.4677,26.4771,26.0539,26.1291,5983917.0
2023-03-20 12:30:00,27.78,27.97,27.74,27.92,3640617.0,26.1291,26.3078,26.0915,26.2608,3640617.0
2023-03-20 13:00:00,27.93,28.07,27.92,27.94,2649352.0,26.2702,26.4019,26.2608,26.2796,2649352.0
2023-03-20 13:30:00,27.94,27.98,27.75,27.8,2558056.0,26.2796,26.3172,26.1009,26.1479,2558056.0
2023-03-20 14:00:00,27.79,27.81,27.67,27.75,2963371.0,26.1385,26.1573,26.0257,26.1009,2963371.0
2023-03-20 14:30:00,27.76,27.8,27.68,27.7,2734952.0,26.1103,26.1479,26.0351,26.0539,2734952.0
2023-03-20 15:00:00,27.7,27.75,27.65,27.73,3304257.0,26.0539,26.1009,26.0069,26.0821,3304257.0
2023-03-20 15:30:00,27.74,27.83,27.72,27.76,7075237.0,26.0915,26.1762,26.0727,26.1103,7075237.0
2023-03-21 09:30:00,28.62,28.93,28.51,28.93,15441281.0,26.9192,27.2108,26.8157,27.2108,15441281.0
2023-03-21 10:00:00,28.93,28.98,28.73,28.83,7007887.0,27.2108,27.2578,27.0227,27.1167,7007887.0
2023-03-21 10:30:00,28.83,28.96,28.66,28.76,5614212.0,27.1167,27.239,26.9568,27.0509,5614212.0
2023-03-21 11:00:00,28.76,28.96,28.75,28.87,4188597.0,27.0509,27.239,27.0415,27.1544,4188597.0
2023-03-21 11:30:00,28.87,28.94,28.74,28.77,2905929.0,27.1544,27.2202,27.0321,27.0603,2905929.0
2023-03-21 12:00:00,28.76,28.82,28.69,28.73,2920427.0,27.0509,27.1073,26.985,27.0227,2920427.0
2023-03-21 12:30:00,28.74,28.79,28.7,28.75,2706931.0,27.0321,27.0791,26.9945,27.0415,2706931.0
2023-03-21 13:00:00,28.75,28.87,28.71,28.83,2368679.0,27.0415,27.1544,27.0039,27.1167,2368679.0
2023-03-21 13:30:00,28.84,28.93,28.7,28.71,3253465.0,27.1261,27.2108,26.9945,27.0039,3253465.0
2023-03-21 14:00:00,28.72,28.72,28.61,28.67,3561080.0,27.0133,27.0133,26.9098,26.9662,3561080.0
2023-03-21 14:30:00,28.67,28.68,28.52,28.55,3427716.0,26.9662,26.9756,26.8251,26.8534,3427716.0
2023-03-21 15:00:00,28.54,28.62,28.52,28.57,3967313.0,26.844,26.9192,26.8251,26.8722,3967313.0
2023-03-21 15:30:00,28.56,28.62,28.52,28.6,8704518.0,26.8628,26.9192,26.8251,26.9004,8704518.0
2023-03-22 09:30:00,28.71,28.74,28.47,28.58,6795234.0,27.0039,27.0321,26.7781,26.8816,6795234.0
2023-03-22 10:00:00,28.58,28.64,28.51,28.54,3013480.0,26.8816,26.938,26.8157,26.844,3013480.0
2023-03-22 10:30:00,28.53,28.56,28.45,28.45,2485993.0,26.8346,26.8628,26.7593,26.7593,2485993.0
2023-03-22 11:00:00,28.46,28.47,28.28,28.3,4044478.0,26.7687,26.7781,26.5994,26.6182,4044478.0
2023-03-22 11:30:00,28.31,28.33,28.13,28.14,3696589.0,26.6276,26.6464,26.4583,26.4677,3696589.0
2023-03-22 12:00:00,28.15,28.21,28.04,28.15,4255834.0,26.4771,26.5336,26.3737,26.4771,4255834.0
2023-03-22 12:30:00,28.15,28.19,27.98,28.03,3510317.0,26.4771,26.5148,26.3172,26.3643,3510317.0
2023-03-22 13:00:00,28.03,28.08,27.99,28.02,2421681.0,26.3643,26.4113,26.3266,26.3549,2421681.0
2023-03-22 13:30:00,28.03,28.17,27.98,28.14,3179965.0,26.3643,26.4959,26.3172,26.4677,3179965.0
2023-03-22 14:00:00,28.14,28.41,28.13,28.2,6553239.0,26.4677,26.7217,26.4583,26.5242,6553239.0
2023-03-22 14:30:00,28.2,28.46,28.06,28.14,8551161.0,26.5242,26.7687,26.3925,26.4677,8551161.0
2023-03-22 15:00:00,28.14,28.18,27.85,28.06,6781066.0,26.4677,26.5054,26.195,26.3925,6781066.0
2023-03-22 15:30:00,28.07,28.09,27.64,27.64,10783366.0,26.4019,26.4207,25.9974,25.9974,10783366.0
2023-03-23 09:30:00,28.0,28.09,27.84,27.88,9209619.0,26.3361,26.4207,26.1856,26.2232,9209619.0
2023-03-23 10:00:00,27.89,27.95,27.78,27.86,5792189.0,26.2326,26.289,26.1291,26.2044,5792189.0
2023-03-23 10:30:00,27.86,27.89,27.75,27.84,5197724.0,26.2044,26.2326,26.1009,26.1856,5197724.0
2023-03-23 11:00:00,27.84,27.89,27.71,27.71,6388331.0,26.1856,26.2326,26.0633,26.0633,6388331.0
2023-03-23 11:30:00,27.72,27.78,27.61,27.63,5162257.0,26.0727,26.1291,25.9692,25.988,5162257.0
2023-03-23 12:00:00,27.64,27.66,27.5,27.52,5535871.0,25.9974,26.0163,25.8658,25.8846,5535871.0
2023-03-23 12:30:00,27.52,27.58,27.36,27.37,5986834.0,25.8846,25.941,25.7341,25.7435,5986834.0
2023-03-23 13:00:00,27.37,27.43,27.15,27.22,7319501.0,25.7435,25.7999,25.5366,25.6024,7319501.0
2023-03-23 13:30:00,27.23,27.33,27.08,27.13,5385459.0,25.6118,25.7059,25.4707,25.5178,5385459.0
2023-03-23 14:00:00,27.13,27.16,26.89,26.89,6613599.0,25.5178,25.546,25.292,25.292,6613599.0
2023-03-23 14:30:00,26.89,26.99,26.82,26.99,5487953.0,25.292,25.3861,25.2262,25.3861,5487953.0
2023-03-23 15:00:00,26.99,27.29,26.79,26.87,8331638.0,25.3861,25.6682,25.198,25.2732,8331638.0
2023-03-23 15:30:00,26.87,27.04,26.8,26.94,12433553.0,25.2732,25.4331,25.2074,25.339,12433553.0
2023-03-24 09:30:00,26.6,26.8,26.39,26.55,12056887.0,25.0192,25.2074,24.8217,24.9722,12056887.0
2023-03-24 10:00:00,26.56,26.75,26.43,26.66,7794196.0,24.9816,25.1603,24.8594,25.0757,7794196.0
2023-03-24 10:30:00,26.66,26.8,26.4,26.43,6684557.0,25.0757,25.2074,24.8311,24.8594,6684557.0
2023-03-24 11:00:00,26.43,26.54,26.32,26.43,5337333.0,24.8594,24.9628,24.7559,24.8594,5337333.0
2023-03-24 11:30:00,26.43,26.85,26.38,26.83,5954670.0,24.8594,25.2544,24.8123,25.2356,5954670.0
2023-03-24 12:00:00,26.83,27.02,26.74,26.82,6410667.0,25.2356,25.4143,25.1509,25.2262,6410667.0
2023-03-24 12:30:00,26.82,26.94,26.74,26.75,4260348.0,25.2262,25.339,25.1509,25.1603,4260348.0
2023-03-24 13:00:00,26.77,27.1,26.76,27.02,5050333.0,25.1791,25.4895,25.1697,25.4143,5050333.0
2023-03-24 13:30:00,27.02,27.24,27.01,27.14,7480453.0,25.4143,25.6212,25.4049,25.5272,7480453.0
2023-03-24 14:00:00,27.14,27.29,27.1,27.17,4931473.0,25.5272,25.6682,25.4895,25.5554,4931473.0
2023-03-24 14:30:00,27.17,27.26,27.08,27.09,3385722.0,25.5554,25.64,25.4707,25.4801,3385722.0
2023-03-24 15:00:00,27.09,27.17,27.01,27.11,3874899.0,25.4801,25.5554,25.4049,25.4989,3874899.0
2023-03-24 15:30:00,27.11,27.18,27.07,27.15,7258615.0,25.4989,25.5648,25.4613,25.5366,7258615.0
2023-03-27 09:30:00,27.93,28.32,27.91,28.08,15708819.0,26.2702,26.637,26.2514,26.4113,15708819.0
2023-03-27 10:00:00,28.08,28.25,28.0,28.07,8946794.0,26.4113,26.5712,26.3361,26.4019,8946794.0
2023-03-27 10:30:00,28.07,28.15,27.94,28.02,5852728.0,26.4019,26.4771,26.2796,26.3549,5852728.0
2023-03-27 11:00:00,28.02,28.17,28.0,28.16,6553127.0,26.3549,26.4959,26.3361,26.4865,6553127.0
2023-03-27 11:30:00,28.16,28.32,28.12,28.29,6187100.0,26.4865,26.637,26.4489,26.6088,6187100.0
2023-03-27 12:00:00,28.3,28.41,28.27,28.33,6019856.0,26.6182,26.7217,26.59,26.6464,6019856.0
2023-03-27 12:30:00,28.33,28.35,28.22,28.25,3465943.0,26.6464,26.6653,26.543,26.5712,3465943.0
2023-03-27 13:00:00,28.25,28.35,28.23,28.3,3462444.0,26.5712,26.6653,26.5524,26.6182,3462444.0
2023-03-27 13:30:00,28.31,28.34,28.19,28.25,3570646.0,26.6276,26.6558,26.5148,26.5712,3570646.0
2023-03-27 14:00:00,28.26,28.51,28.21,28.5,5974042.0,26.5806,26.8157,26.5336,26.8063,5974042.0
2023-03-27 14:30:00,28.5,28.65,28.49,28.56,5242260.0,26.8063,26.9474,26.7969,26.8628,5242260.0
2023-03-27 15:00:00,28.55,28.57,28.46,28.57,4380503.0,26.8534,26.8722,26.7687,26.8722,4380503.0
2023-03-27 15:30:00,28.57,28.58,28.43,28.51,11109757.0,26.8722,26.8816,26.7405,26.8157,11109757.0
2023-03-28 09:30:00,28.38,28.65,28.27,28.53,7565666.0,26.6935,26.9474,26.59,26.8346,7565666.0
2023-03-28 10:00:00,28.52,28.6,28.41,28.5,3737099.0,26.8251,26.9004,26.7217,26.8063,3737099.0
2023-03-28 10:30:00,28.5,28.51,28.34,28.41,3611167.0,26.8063,26.8157,26.6558,26.7217,3611167.0
2023-03-28 11:00:00,28.41,28.46,28.33,28.39,2931038.0,26.7217,26.7687,26.6464,26.7029,2931038.0
2023-03-28 11:30:00,28.39,28.41,28.29,28.35,2269267.0,26.7029,26.7217,26.6088,26.6653,2269267.0
2023-03-28 12:00:00,28.35,28.37,28.23,28.28,2805397.0,26.6653,26.6841,26.5524,26.5994,2805397.0
2023-03-28 12:30:00,28.29,28.32,28.22,28.26,2259419.0,26.6088,26.637,26.543,26.5806,2259419.0
2023-03-28 13:00:00,28.26,28.27,28.1,28.12,2388787.0,26.5806,26.59,26.4301,26.4489,2388787.0
2023-03-28 13:30:00,28.12,28.13,27.98,28.02,2672722.0,26.4489,26.4583,26.3172,26.3549,2672722.0
2023-03-28 14:00:00,28.03,28.22,28.0,28.16,4320053.0,26.3643,26.543,26.3361,26.4865,4320053.0
2023-03-28 14:30:00,28.16,28.28,28.14,28.21,3344149.0,26.4865,26.5994,26.4677,26.5336,3344149.0
2023-03-28 15:00:00,28.21,28.25,28.13,28.13,2770365.0,26.5336,26.5712,26.4583,26.4583,2770365.0
2023-03-28 15:30:00,28.14,28.19,28.07,28.12,8358315.0,26.4677,26.5148,26.4019,26.4489,8358315.0
2023-03-29 09:30:00,28.48,28.53,28.24,28.48,6543800.0,26.7875,26.8346,26.5618,26.7875,6543800.0
2023-03-29 10:00:00,28.48,28.51,28.35,28.42,4455439.0,26.7875,26.8157,26.6653,26.7311,4455439.0
2023-03-29 10:30:00,28.42,28.43,28.33,28.37,2518636.0,26.7311,26.7405,26.6464,26.6841,2518636.0
2023-03-29 11:00:00,28.37,28.51,28.37,28.5,3001262.0,26.6841,26.8157,26.6841,26.8063,3001262.0
2023-03-29 11:30:00,28.5,28.64,28.48,28.64,3224223.0,26.8063,26.938,26.7875,26.938,3224223.0
2023-03-29 12:00:00,28.63,28.77,28.61,28.74,3900396.0,26.9286,27.0603,26.9098,27.0321,3900396.0
2023-03-29 12:30:00,28.74,28.75,28.64,28.66,2912600.0,27.0321,27.0415,26.938,26.9568,2912600.0
2023-03-29 13:00:00,28.67,28.72,28.63,28.68,1948752.0,26.9662,27.0133,26.9286,26.9756,1948752.0
2023-03-29 13:30:00,28.67,28.67,28.53,28.55,1955588.0,26.9662,26.9662,26.8346,26.8534,1955588.0
2023-03-29 14:00:00,28.54,28.59,28.51,28.54,1781544.0,26.844,26.891,26.8157,26.844,1781544.0
2023-03-29 14:30:00,28.55,28.67,28.54,28.66,2023155.0,26.8534,26.9662,26.844,26.9568,2023155.0
2023-03-29 15:00:00,28.66,28.7,28.39,28.65,7131851.0,26.9568,26.9945,26.7029,26.9474,7131851.0
2023-03-29 15:30:00,28.64,28.69,28.61,28.67,6243741.0,26.938,26.985,26.9098,26.9662,6243741.0
2023-03-30 09:30:00,28.92,29.06,28.73,28.79,8998059.0,27.2014,27.3331,27.0227,27.0791,8998059.0
2023-03-30 10:00:00,28.79,28.81,28.57,28.66,6515566.0,27.0791,27.0979,26.8722,26.9568,6515566.0
2023-03-30 10:30:00,28.66,28.77,28.61,28.62,4202146.0,26.9568,27.0603,26.9098,26.9192,4202146.0
2023-03-30 11:00:00,28.62,28.63,28.38,28.46,6431924.0,26.9192,26.9286,26.6935,26.7687,6431924.0
2023-03-30 11:30:00,28.46,28.49,28.26,28.32,3630700.0,26.7687,26.7969,26.5806,26.637,3630700.0
2023-03-30 12:00:00,28.32,28.33,28.17,28.18,3785625.0,26.637,26.6464,26.4959,26.5054,3785625.0
2023-03-30 12:30:00,28.19,28.22,28.11,28.19,3067036.0,26.5148,26.543,26.4395,26.5148,3067036.0
2023-03-30 13:00:00,28.19,28.29,28.15,28.21,2164352.0,26.5148,26.6088,26.4771,26.5336,2164352.0
2023-03-30 13:30:00,28.2,28.22,28.11,28.18,2054739.0,26.5242,26.543,26.4395,26.5054,2054739.0
2023-03-30 14:00:00,28.18,28.26,28.14,28.21,2772743.0,26.5054,26.5806,26.4677,26.5336,2772743.0
2023-03-30 14:30:00,28.21,28.27,28.17,28.22,2282511.0,26.5336,26.59,26.4959,26.543,2282511.0
2023-03-30 15:00:00,28.22,28.26,28.2,28.24,2110551.0,26.543,26.5806,26.5242,26.5618,2110551.0
2023-03-30 15:30:00,28.24,28.35,28.23,28.3,5691370.0,26.5618,26.6653,26.5524,26.6182,5691370.0
2023-03-31 09:30:00,28.62,28.68,28.26,28.29,6292571.0,26.9192,26.9756,26.5806,26.6088,6292571.0
2023-03-31 10:00:00,28.29,28.54,28.27,28.52,4418499.0,26.6088,26.844,26.59,26.8251,4418499.0
2023-03-31 10:30:00,28.51,28.56,28.36,28.44,2961387.0,26.8157,26.8628,26.6747,26.7499,2961387.0
2023-03-31 11:00:00,28.44,28.5,28.4,28.48,2083720.0,26.7499,26.8063,26.7123,26.7875,2083720.0
2023-03-31 11:30:00,28.49,28.5,28.43,28.44,1843256.0,26.7969,26.8063,26.7405,26.7499,1843256.0
2023-03-31 12:00:00,28.45,28.52,28.44,28.45,2033783.0,26.7593,26.8251,26.7499,26.7593,2033783.0
2023-03-31 12:30:00,28.44,28.46,28.36,28.38,1781260.0,26.7499,26.7687,26.6747,26.6935,1781260.0
2023-03-31 13:00:00,28.39,28.41,28.33,28.37,1900324.0,26.7029,26.7217,26.6464,26.6841,1900324.0
2023-03-31 13:30:00,28.37,28.4,28.33,28.37,1990150.0,26.6841,26.7123,26.6464,26.6841,1990150.0
2023-03-31 14:00:00,28.38,28.4,28.34,28.36,2190424.0,26.6935,26.7123,26.6558,26.6747,2190424.0
2023-03-31 14:30:00,28.36,28.37,28.29,28.3,2100116.0,26.6747,26.6841,26.6088,26.6182,2100116.0
2023-03-31 15:00:00,28.3,28.42,28.29,28.4,3892501.0,26.6182,26.7311,26.6088,26.7123,3892501.0
2023-03-31 15:30:00,28.41,28.6,28.36,28.58,8205461.0,26.7217,26.9004,26.6747,26.8816,8205461.0
2023-04-03 09:30:00,28.64,28.98,28.58,28.81,6411768.0,26.938,27.2578,26.8816,27.0979,6411768.0
2023-04-03 10:00:00,28.82,28.89,28.75,28.83,3731323.0,27.1073,27.1732,27.0415,27.1167,3731323.0
2023-04-03 10:30:00,28.83,28.9,28.45,28.48,4351949.0,27.1167,27.1826,26.7593,26.7875,4351949.0
2023-04-03 11:00:00,28.48,28.53,28.32,28.35,2513290.0,26.7875,26.8346,26.637,26.6653,2513290.0
2023-04-03 11:30:00,28.35,28.46,28.34,28.43,2688345.0,26.6653,26.7687,26.6558,26.7405,2688345.0
2023-04-03 12:00:00,28.44,28.5,28.4,28.46,1802458.0,26.7499,26.8063,26.7123,26.7687,1802458.0
2023-04-03 12:30:00,28.46,28.52,28.44,28.46,1316557.0,26.7687,26.8251,26.7499,26.7687,1316557.0
2023-04-03 13:00:00,28.46,28.53,28.4,28.48,1794081.0,26.7687,26.8346,26.7123,26.7875,1794081.0
2023-04-03 13:30:00,28.47,28.5,28.41,28.45,1526952.0,26.7781,26.8063,26.7217,26.7593,1526952.0
2023-04-03 14:00:00,28.45,28.58,28.43,28.55,2377645.0,26.7593,26.8816,26.7405,26.8534,2377645.0
2023-04-03 14:30:00,28.54,28.66,28.54,28.61,2021279.0,26.844,26.9568,26.844,26.9098,2021279.0
2023-04-03 15:00:00,28.61,28.64,28.55,28.57,1665225.0,26.9098,26.938,26.8534,26.8722,1665225.0
2023-04-03 15:30:00,28.58,28.61,28.5,28.58,6246008.0,26.8816,26.9098,26.8063,26.8816,6246008.0
2023-04-04 09:30:00,28.55,28.65,28.16,28.26,5565887.0,26.8534,26.9474,26.4865,26.5806,5565887.0
2023-04-04 10:00:00,28.26,28.29,28.08,28.16,3979570.0,26.5806,26.6088,26.4113,26.4865,3979570.0
2023-04-04 10:30:00,28.16,28.19,27.9,27.9,5025388.0,26.4865,26.5148,26.242,26.242,5025388.0
2023-04-04 11:00:00,27.9,27.96,27.8,27.86,4360685.0,26.242,26.2984,26.1479,26.2044,4360685.0
2023-04-04 11:30:00,27.86,27.9,27.76,27.8,3555348.0,26.2044,26.242,26.1103,26.1479,3555348.0
2023-04-04 12:00:00,27.79,27.85,27.66,27.8,4197843.0,26.1385,26.195,26.0163,26.1479,4197843.0
2023-04-04 12:30:00,27.8,27.83,27.7,27.83,2110451.0,26.1479,26.1762,26.0539,26.1762,2110451.0
2023-04-04 13:00:00,27.82,27.87,27.76,27.78,1916862.0,26.1667,26.2138,26.1103,26.1291,1916862.0
2023-04-04 13:30:00,27.78,27.89,27.77,27.8,2659343.0,26.1291,26.2326,26.1197,26.1479,2659343.0
2023-04-04 14:00:00,27.8,27.82,27.7,27.71,2951450.0,26.1479,26.1667,26.0539,26.0633,2951450.0
2023-04-04 14:30:00,27.71,27.84,27.69,27.8,2223886.0,26.0633,26.1856,26.0445,26.1479,2223886.0
2023-04-04 15:00:00,27.8,27.88,27.77,27.82,2528276.0,26.1479,26.2232,26.1197,26.1667,2528276.0
2023-04-04 15:30:00,27.83,28.0,27.81,27.98,5868733.0,26.1762,26.3361,26.1573,26.3172,5868733.0
2023-04-05 09:30:00,27.66,27.91,27.47,27.8,7373631.0,26.0163,26.2514,25.8375,26.1479,7373631.0
2023-04-05 10:00:00,27.8,27.83,27.54,27.67,3501423.0,26.1479,26.1762,25.9034,26.0257,3501423.0
2023-04-05 10:30:00,27.67,27.8,27.5,27.55,3167575.0,26.0257,26.1479,25.8658,25.9128,3167575.0
2023-04-05 11:00:00,27.55,27.55,27.48,27.51,2780067.0,25.9128,25.9128,25.847,25.8752,2780067.0
2023-04-05 11:30:00,27.52,27.63,27.51,27.62,1813701.0,25.8846,25.988,25.8752,25.9786,1813701.0
2023-04-05 12:00:00,27.62,27.63,27.48,27.51,2583969.0,25.9786,25.988,25.847,25.8752,2583969.0
2023-04-05 12:30:00,27.5,27.57,27.46,27.53,2093422.0,25.8658,25.9316,25.8281,25.894,2093422.0
2023-04-05 13:00:00,27.53,27.77,27.51,27.7,2713331.0,25.894,26.1197,25.8752,26.0539,2713331.0
2023-04-05 13:30:00,27.69,27.73,27.57,27.66,1357540.0,26.0445,26.0821,25.9316,26.0163,1357540.0
2023-04-05 14:00:00,27.66,27.7,27.6,27.61,2089673.0,26.0163,26.0539,25.9598,25.9692,2089673.0
2023-04-05 14:30:00,27.61,27.65,27.56,27.61,2317351.0,25.9692,26.0069,25.9222,25.9692,2317351.0
2023-04-05 15:00:00,27.61,27.64,27.55,27.62,2045320.0,25.9692,25.9974,25.9128,25.9786,2045320.0
2023-04-05 15:30:00,27.62,27.66,27.57,27.64,5816749.0,25.9786,26.0163,25.9316,25.9974,5816749.0
2023-04-06 09:30:00,27.72,27.87,27.62,27.85,5555236.0,26.0727,26.2138,25.9786,26.195,5555236.0
2023-04-06 10:00:00,27.85,28.01,27.83,27.91,4527675.0,26.195,26.3455,26.1762,26.2514,4527675.0
2023-04-06 10:30:00,27.91,27.96,27.8,27.85,2662332.0,26.2514,26.2984,26.1479,26.195,2662332.0
2023-04-06 11:00:00,27.85,27.92,27.82,27.83,2289046.0,26.195,26.2608,26.1667,26.1762,2289046.0
2023-04-06 11:30:00,27.84,27.87,27.82,27.84,1438144.0,26.1856,26.2138,26.1667,26.1856,1438144.0
2023-04-06 12:00:00,27.84,27.88,27.83,27.86,1309090.0,26.1856,26.2232,26.1762,26.2044,1309090.0
2023-04-06 12:30:00,27.86,27.95,27.85,27.87,2147719.0,26.2044,26.289,26.195,26.2138,2147719.0
2023-04-06 13:00:00,27.87,27.94,27.86,27.9,1500537.0,26.2138,26.2796,26.2044,26.242,1500537.0
2023-04-06 13:30:00,27.91,27.91,27.85,27.88,1459757.0,26.2514,26.2514,26.195,26.2232,1459757.0
2023-04-06 14:00:00,27.87,27.95,27.87,27.94,2013438.0,26.2138,26.289,26.2138,26.2796,2013438.0
2023-04-06 14:30:00,27.95,27.95,27.86,27.88,1811771.0,26.289,26.289,26.2044,26.2232,1811771.0
2023-04-06 15:00:00,27.88,27.9,27.79,27.85,2134375.0,26.2232,26.242,26.1385,26.195,2134375.0
2023-04-06 15:30:00,27.85,27.87,27.81,27.83,4642804.0,26.195,26.2138,26.1573,26.1762,4642804.0
2023-04-10 09:30:00,27.67,28.1,27.64,28.02,4729198.0,26.0257,26.4301,25.9974,26.3549,4729198.0
2023-04-10 10:00:00,28.02,28.06,27.95,28.03,2514673.0,26.3549,26.3925,26.289,26.3643,2514673.0
2023-04-10 10:30:00,28.04,28.1,28.0,28.05,3060828.0,26.3737,26.4301,26.3361,26.3831,3060828.0
2023-04-10 11:00:00,28.05,28.07,27.97,27.97,1719718.0,26.3831,26.4019,26.3078,26.3078,1719718.0
2023-04-10 11:30:00,27.97,28.0,27.88,27.88,1405038.0,26.3078,26.3361,26.2232,26.2232,1405038.0
2023-04-10 12:00:00,27.89,27.91,27.85,27.9,1274473.0,26.2326,26.2514,26.195,26.242,1274473.0
2023-04-10 12:30:00,27.89,27.93,27.86,27.92,1465702.0,26.2326,26.2702,26.2044,26.2608,1465702.0
2023-04-10 13:00:00,27.91,27.96,27.9,27.92,1460184.0,26.2514,26.2984,26.242,26.2608,1460184.0
2023-04-10 13:30:00,27.92,27.96,27.86,27.87,2287612.0,26.2608,26.2984,26.2044,26.2138,2287612.0
2023-04-10 14:00:00,27.87,27.9,27.83,27.88,1865440.0,26.2138,26.242,26.1762,26.2232,1865440.0
2023-04-10 14:30:00,27.88,27.9,27.82,27.9,2464223.0,26.2232,26.242,26.1667,26.242,2464223.0
2023-04-10 15:00:00,27.89,27.92,27.78,27.79,2998315.0,26.2326,26.2608,26.1291,26.1385,2998315.0
2023-04-10 15:30:00,27.78,27.94,27.77,27.93,6419737.0,26.1291,26.2796,26.1197,26.2702,6419737.0
2023-04-11 09:30:00,28.02,28.14,27.95,28.08,5102311.0,26.3549,26.4677,26.289,26.4113,5102311.0
2023-04-11 10:00:00,28.08,28.22,28.04,28.2,4717712.0,26.4113,26.543,26.3737,26.5242,4717712.0
2023-04-11 10:30:00,28.2,28.37,28.18,28.29,4383202.0,26.5242,26.6841,26.5054,26.6088,4383202.0
2023-04-11 11:00:00,28.3,28.39,28.29,28.33,2862263.0,26.6182,26.7029,26.6088,26.6464,2862263.0
2023-04-11 11:30:00,28.32,28.56,28.26,28.54,3549399.0,26.637,26.8628,26.5806,26.844,3549399.0
2023-04-11 12:00:00,28.55,28.58,28.5,28.52,2656414.0,26.8534,26.8816,26.8063,26.8251,2656414.0
2023-04-11 12:30:00,28.51,28.53,28.48,28.49,2154514.0,26.8157,26.8346,26.7875,26.7969,2154514.0
2023-04-11 13:00:00,28.5,28.55,28.42,28.54,2036445.0,26.8063,26.8534,26.7311,26.844,2036445.0
2023-04-11 13:30:00,28.54,28.57,28.49,28.55,1991366.0,26.844,26.8722,26.7969,26.8534,1991366.0
2023-04-11 14:00:00,28.55,28.61,28.53,28.59,2402824.0,26.8534,26.9098,26.8346,26.891,2402824.0
2023-04-11 14:30:00,28.59,28.65,28.58,28.63,3169092.0,26.891,26.9474,26.8816,26.9286,3169092.0
2023-04-11 15:00:00,28.63,28.73,28.6,28.71,3715416.0,26.9286,27.0227,26.9004,27.0039,3715416.0
2023-04-11 15:30:00,28.72,28.75,28.65,28.7,7091784.0,27.0133,27.0415,26.9474,26.9945,7091784.0
2023-04-12 09:30:00,28.68,29.01,28.6,28.8,7164052.0,26.9756,27.286,26.9004,27.0885,7164052.0
2023-04-12 10:00:00,28.8,28.82,28.43,28.55,4455111.0,27.0885,27.1073,26.7405,26.8534,4455111.0
2023-04-12 10:30:00,28.55,28.59,28.44,28.46,2846933.0,26.8534,26.891,26.7499,26.7687,2846933.0
2023-04-12 11:00:00,28.45,28.52,28.37,28.49,2300952.0,26.7593,26.8251,26.6841,26.7969,2300952.0
2023-04-12 11:30:00,28.5,28.56,28.47,28.54,1588928.0,26.8063,26.8628,26.7781,26.844,1588928.0
2023-04-12 12:00:00,28.55,28.61,28.53,28.58,1880782.0,26.8534,26.9098,26.8346,26.8816,1880782.0
2023-04-12 12:30:00,28.59,28.63,28.54,28.61,1515999.0,26.891,26.9286,26.844,26.9098,1515999.0
2023-04-12 13:00:00,28.62,28.67,28.59,28.67,1419985.0,26.9192,26.9662,26.891,26.9662,1419985.0
2023-04-12 13:30:00,28.67,28.73,28.62,28.64,2119784.0,26.9662,27.0227,26.9192,26.938,2119784.0
2023-04-12 14:00:00,28.65,28.7,28.51,28.53,2253298.0,26.9474,26.9945,26.8157,26.8346,2253298.0
2023-04-12 14:30:00,28.53,28.55,28.45,28.53,1590260.0,26.8346,26.8534,26.7593,26.8346,1590260.0
2023-04-12 15:00:00,28.53,28.55,28.4,28.41,2166468.0,26.8346,26.8534,26.7123,26.7217,2166468.0
2023-04-12 15:30:00,28.4,28.49,28.38,28.49,5264079.0,26.7123,26.7969,26.6935,26.7969,5264079.0
2023-04-13 09:30:00,28.56,28.56,28.24,28.51,3594733.0,26.8628,26.8628,26.5618,26.8157,3594733.0
2023-04-13 10:00:00,28.51,28.6,28.47,28.55,5165221.0,26.8157,26.9004,26.7781,26.8534,5165221.0
2023-04-13 10:30:00,28.55,28.61,28.46,28.55,4124496.0,26.8534,26.9098,26.7687,26.8534,4124496.0
2023-04-13 11:00:00,28.55,28.56,28.43,28.52,2793318.0,26.8534,26.8628,26.7405,26.8251,2793318.0
2023-04-13 11:30:00,28.52,28.55,28.46,28.53,2229689.0,26.8251,26.8534,26.7687,26.8346,2229689.0
2023-04-13 12:00:00,28.53,28.6,28.52,28.58,3199692.0,26.8346,26.9004,26.8251,26.8816,3199692.0
2023-04-13 12:30:00,28.57,28.61,28.54,28.6,1419648.0,26.8722,26.9098,26.844,26.9004,1419648.0
2023-04-13 13:00:00,28.6,28.64,28.58,28.6,1737546.0,26.9004,26.938,26.8816,26.9004,1737546.0
2023-04-13 13:30:00,28.6,28.62,28.57,28.59,1530895.0,26.9004,26.9192,26.8722,26.891,1530895.0
2023-04-13 14:00:00,28.59,28.64,28.55,28.6,2601521.0,26.891,26.938,26.8534,26.9004,2601521.0
2023-04-13 14:30:00,28.61,28.64,28.55,28.55,3738643.0,26.9098,26.938,26.8534,26.8534,3738643.0
2023-04-13 15:00:00,28.55,28.61,28.54,28.55,3185487.0,26.8534,26.9098,26.844,26.8534,3185487.0
2023-04-13 15:30:00,28.56,28.59,28.51,28.55,8268262.0,26.8628,26.891,26.8157,26.8534,8268262.0
2023-04-14 09:30:00,29.3,29.87,29.24,29.66,17498184.0,27.5588,28.0949,27.5024,27.8974,17498184.0
2023-04-14 10:00:00,29.66,29.66,29.25,29.37,8141435.0,27.8974,27.8974,27.5118,27.6246,8141435.0
2023-04-14 10:30:00,29.37,29.49,29.26,29.38,5377083.0,27.6246,27.7375,27.5212,27.634,5377083.0
2023-04-14 11:00:00,29.38,29.57,29.38,29.46,4739231.0,27.634,27.8128,27.634,27.7093,4739231.0
2023-04-14 11:30:00,29.45,29.47,29.31,29.46,2850043.0,27.6999,27.7187,27.5682,27.7093,2850043.0
2023-04-14 12:00:00,29.45,29.52,29.33,29.35,2565433.0,27.6999,27.7657,27.587,27.6058,2565433.0
2023-04-14 12:30:00,29.35,29.45,29.32,29.44,2386528.0,27.6058,27.6999,27.5776,27.6905,2386528.0
2023-04-14 13:00:00,29.44,29.49,29.4,29.41,1640826.0,27.6905,27.7375,27.6529,27.6623,1640826.0
2023-04-14 13:30:00,29.41,29.47,29.35,29.46,2215499.0,27.6623,27.7187,27.6058,27.7093,2215499.0
2023-04-14 14:00:00,29.46,29.59,29.45,29.58,3272701.0,27.7093,27.8316,27.6999,27.8222,3272701.0
2023-04-14 14:30:00,29.58,29.64,29.52,29.57,3286096.0,27.8222,27.8786,27.7657,27.8128,3286096.0
2023-04-14 15:00:00,29.56,29.58,29.46,29.51,3215287.0,27.8033,27.8222,27.7093,27.7563,3215287.0
2023-04-14 15:30:00,29.51,29.6,29.5,29.52,6945983.0,27.7563,27.841,27.7469,27.7657,6945983.0
2023-04-17 09:30:00,29.76,29.87,29.4,29.8,10159209.0,27.9915,28.0949,27.6529,28.0291,10159209.0
2023-04-17 10:00:00,29.8,29.95,29.7,29.91,5321411.0,28.0291,28.1702,27.935,28.1325,5321411.0
2023-04-17 10:30:00,29.91,30.08,29.9,29.99,6668357.0,28.1325,28.2924,28.1231,28.2078,6668357.0
2023-04-17 11:00:00,29.99,30.01,29.83,29.95,5580530.0,28.2078,28.2266,28.0573,28.1702,5580530.0
2023-04-17 11:30:00,29.95,29.98,29.85,29.92,3120839.0,28.1702,28.1984,28.0761,28.142,3120839.0
2023-04-17 12:00:00,29.92,30.12,29.92,30.12,3426910.0,28.142,28.3301,28.142,28.3301,3426910.0
2023-04-17 12:30:00,30.12,30.2,30.06,30.09,2844239.0,28.3301,28.4053,28.2736,28.3018,2844239.0
2023-04-17 13:00:00,30.09,30.2,30.07,30.18,2742618.0,28.3018,28.4053,28.283,28.3865,2742618.0
2023-04-17 13:30:00,30.19,30.2,30.14,30.18,4558328.0,28.3959,28.4053,28.3489,28.3865,4558328.0
2023-04-17 14:00:00,30.18,30.25,30.16,30.24,3373166.0,28.3865,28.4523,28.3677,28.4429,3373166.0
2023-04-17 14:30:00,30.24,30.28,30.2,30.23,3588209.0,28.4429,28.4806,28.4053,28.4335,3588209.0
2023-04-17 15:00:00,30.24,30.35,30.23,30.34,4047021.0,28.4429,28.5464,28.4335,28.537,4047021.0
2023-04-17 15:30:00,30.33,30.41,30.26,30.39,10204624.0,28.5276,28.6028,28.4617,28.584,10204624.0
2023-04-18 09:30:00,30.8,30.93,30.01,30.22,21437823.0,28.9697,29.0919,28.2266,28.4241,21437823.0
2023-04-18 10:00:00,30.23,30.27,29.95,29.96,11309175.0,28.4335,28.4712,28.1702,28.1796,11309175.0
2023-04-18 10:30:00,29.96,30.08,29.87,30.0,7479636.0,28.1796,28.2924,28.0949,28.2172,7479636.0
2023-04-18 11:00:00,30.0,30.08,29.8,29.96,5710309.0,28.2172,28.2924,28.0291,28.1796,5710309.0
2023-04-18 11:30:00,29.95,30.11,29.9,30.05,4192497.0,28.1702,28.3207,28.1231,28.2642,4192497.0
2023-04-18 12:00:00,30.05,30.19,30.03,30.18,3570857.0,28.2642,28.3959,28.2454,28.3865,3570857.0
2023-04-18 12:30:00,30.17,30.35,30.16,30.29,4203604.0,28.3771,28.5464,28.3677,28.49,4203604.0
2023-04-18 13:00:00,30.29,30.5,30.27,30.48,5993862.0,28.49,28.6875,28.4712,28.6687,5993862.0
2023-04-18 13:30:00,30.49,30.59,30.27,30.53,7553304.0,28.6781,28.7721,28.4712,28.7157,7553304.0
2023-04-18 14:00:00,30.54,30.67,30.44,30.48,5465919.0,28.7251,28.8474,28.6311,28.6687,5465919.0
2023-04-18 14:30:00,30.48,30.55,30.37,30.48,3424552.0,28.6687,28.7345,28.5652,28.6687,3424552.0
2023-04-18 15:00:00,30.48,30.51,30.42,30.5,3889159.0,28.6687,28.6969,28.6122,28.6875,3889159.0
2023-04-18 15:30:00,30.5,30.62,30.48,30.55,10403941.0,28.6875,28.8004,28.6687,28.7345,10403941.0
2023-04-19 09:30:00,30.13,30.2,29.8,29.9,10867052.0,28.3395,28.4053,28.0291,28.1231,10867052.0
2023-04-19 10:00:00,29.9,29.97,29.79,29.89,4925963.0,28.1231,28.189,28.0197,28.1137,4925963.0
2023-04-19 10:30:00,29.89,30.09,29.85,30.06,5037051.0,28.1137,28.3018,28.0761,28.2736,5037051.0
2023-04-19 11:00:00,30.07,30.1,29.87,29.91,4999763.0,28.283,28.3113,28.0949,28.1325,4999763.0
2023-04-19 11:30:00,29.91,29.95,29.81,29.84,4997133.0,28.1325,28.1702,28.0385,28.0667,4997133.0
2023-04-19 12:00:00,29.84,29.94,29.83,29.93,2405939.0,28.0667,28.1608,28.0573,28.1514,2405939.0
2023-04-19 12:30:00,29.93,30.05,29.92,30.0,2442641.0,28.1514,28.2642,28.142,28.2172,2442641.0
2023-04-19 13:00:00,30.01,30.04,29.93,30.01,3116116.0,28.2266,28.2548,28.1514,28.2266,3116116.0
2023-04-19 13:30:00,30.01,30.01,29.96,30.01,2196561.0,28.2266,28.2266,28.1796,28.2266,2196561.0
2023-04-19 14:00:00,30.01,30.07,29.98,30.07,3078731.0,28.2266,28.283,28.1984,28.283,3078731.0
2023-04-19 14:30:00,30.07,30.1,29.98,30.05,2484276.0,28.283,28.3113,28.1984,28.2642,2484276.0
2023-04-19 15:00:00,30.05,30.12,30.02,30.08,3166823.0,28.2642,28.3301,28.236,28.2924,3166823.0
2023-04-19 15:30:00,30.08,30.08,29.98,30.05,7190943.0,28.2924,28.2924,28.1984,28.2642,7190943.0
2023-04-20 09:30:00,29.84,30.23,29.77,30.13,5878494.0,28.0667,28.4335,28.0009,28.3395,5878494.0
2023-04-20 10:00:00,30.13,30.17,29.95,30.05,3561025.0,28.3395,28.3771,28.1702,28.2642,3561025.0
2023-04-20 10:30:00,30.05,30.17,30.04,30.16,2162600.0,28.2642,28.3771,28.2548,28.3677,2162600.0
2023-04-20 11:00:00,30.16,30.17,29.93,29.94,2244107.0,28.3677,28.3771,28.1514,28.1608,2244107.0
2023-04-20 11:30:00,29.94,30.0,29.9,29.92,1995392.0,28.1608,28.2172,28.1231,28.142,1995392.0
2023-04-20 12:00:00,29.92,29.93,29.84,29.87,1914497.0,28.142,28.1514,28.0667,28.0949,1914497.0
2023-04-20 12:30:00,29.86,30.01,29.85,29.99,1788020.0,28.0855,28.2266,28.0761,28.2078,1788020.0
2023-04-20 13:00:00,29.99,30.05,29.97,29.99,1447771.0,28.2078,28.2642,28.189,28.2078,1447771.0
2023-04-20 13:30:00,29.99,30.06,29.94,30.02,1722671.0,28.2078,28.2736,28.1608,28.236,1722671.0
2023-04-20 14:00:00,30.02,30.08,29.96,30.07,2174210.0,28.236,28.2924,28.1796,28.283,2174210.0
2023-04-20 14:30:00,30.07,30.07,29.91,29.96,2026411.0,28.283,28.283,28.1325,28.1796,2026411.0
2023-04-20 15:00:00,29.96,30.0,29.86,29.9,2221491.0,28.1796,28.2172,28.0855,28.1231,2221491.0
2023-04-20 15:30:00,29.91,29.95,29.86,29.89,4897364.0,28.1325,28.1702,28.0855,28.1137,4897364.0
2023-04-21 09:30:00,29.75,29.76,29.4,29.71,7384131.0,27.9821,27.9915,27.6529,27.9444,7384131.0
2023-04-21 10:00:00,29.71,29.85,29.66,29.84,3187332.0,27.9444,28.0761,27.8974,28.0667,3187332.0
2023-04-21 10:30:00,29.84,29.88,29.64,29.71,3313077.0,28.0667,28.1043,27.8786,27.9444,3313077.0
2023-04-21 11:00:00,29.71,29.78,29.69,29.76,1679471.0,27.9444,28.0103,27.9256,27.9915,1679471.0
2023-04-21 11:30:00,29.77,29.85,29.76,29.8,1953307.0,28.0009,28.0761,27.9915,28.0291,1953307.0
2023-04-21 12:00:00,29.81,29.89,29.79,29.83,1808994.0,28.0385,28.1137,28.0197,28.0573,1808994.0
2023-04-21 12:30:00,29.83,29.95,29.82,29.94,1554472.0,28.0573,28.1702,28.0479,28.1608,1554472.0
2023-04-21 13:00:00,29.94,29.95,29.85,29.86,1650140.0,28.1608,28.1702,28.0761,28.0855,1650140.0
2023-04-21 13:30:00,29.86,29.95,29.85,29.95,1309681.0,28.0855,28.1702,28.0761,28.1702,1309681.0
2023-04-21 14:00:00,29.95,29.98,29.88,29.9,1694572.0,28.1702,28.1984,28.1043,28.1231,1694572.0
2023-04-21 14:30:00,29.91,29.94,29.87,29.93,1671084.0,28.1325,28.1608,28.0949,28.1514,1671084.0
2023-04-21 15:00:00,29.92,29.94,29.84,29.86,1765260.0,28.142,28.1608,28.0667,28.0855,1765260.0
2023-04-21 15:30:00,29.87,29.92,29.85,29.86,4808849.0,28.0949,28.142,28.0761,28.0855,4808849.0
2023-04-24 09:30:00,29.79,29.9,29.69,29.73,3170112.0,28.0197,28.1231,27.9256,27.9632,3170112.0
2023-04-24 10:00:00,29.73,29.79,29.66,29.74,2018734.0,27.9632,28.0197,27.8974,27.9726,2018734.0
2023-04-24 10:30:00,29.74,29.78,29.65,29.71,2401392.0,27.9726,28.0103,27.888,27.9444,2401392.0
2023-04-24 11:00:00,29.71,29.76,29.61,29.62,1456428.0,27.9444,27.9915,27.8504,27.8598,1456428.0
2023-04-24 11:30:00,29.62,29.73,29.59,29.69,1218399.0,27.8598,27.9632,27.8316,27.9256,1218399.0
2023-04-24 12:00:00,29.69,29.82,29.68,29.81,1765932.0,27.9256,28.0479,27.9162,28.0385,1765932.0
2023-04-24 12:30:00,29.8,29.85,29.8,29.82,1034327.0,28.0291,28.0761,28.0291,28.0479,1034327.0
2023-04-24 13:00:00,29.82,29.82,29.77,29.82,917653.0,28.0479,28.0479,28.0009,28.0479,917653.0
2023-04-24 13:30:00,29.82,29.84,29.78,29.79,909529.0,28.0479,28.0667,28.0103,28.0197,909529.0
2023-04-24 14:00:00,29.8,29.8,29.69,29.7,1128488.0,28.0291,28.0291,27.9256,27.935,1128488.0
2023-04-24 14:30:00,29.7,29.76,29.69,29.73,1483743.0,27.935,27.9915,27.9256,27.9632,1483743.0
2023-04-24 15:00:00,29.72,29.81,29.72,29.79,1394913.0,27.9538,28.0385,27.9538,28.0197,1394913.0
2023-04-24 15:30:00,29.79,29.8,29.74,29.77,3194420.0,28.0197,28.0291,27.9726,28.0009,3194420.0
2023-04-25 09:30:00,29.45,29.54,29.24,29.34,4972251.0,27.6999,27.7845,27.5024,27.5964,4972251.0
2023-04-25 10:00:00,29.34,29.37,29.13,29.25,3129379.0,27.5964,27.6246,27.3989,27.5118,3129379.0
2023-04-25 10:30:00,29.25,29.29,29.19,29.24,1996003.0,27.5118,27.5494,27.4553,27.5024,1996003.0
2023-04-25 11:00:00,29.24,29.35,29.2,29.24,2528840.0,27.5024,27.6058,27.4647,27.5024,2528840.0
2023-04-25 11:30:00,29.24,29.31,29.21,29.29,2552897.0,27.5024,27.5682,27.4741,27.5494,2552897.0
2023-04-25 12:00:00,29.3,29.32,29.27,29.28,2136299.0,27.5588,27.5776,27.5306,27.54,2136299.0
2023-04-25 12:30:00,29.28,29.32,29.25,29.28,2483732.0,27.54,27.5776,27.5118,27.54,2483732.0
2023-04-25 13:00:00,29.29,29.3,28.96,29.06,4052198.0,27.5494,27.5588,27.239,27.3331,4052198.0
2023-04-25 13:30:00,29.06,29.09,28.95,28.96,1953828.0,27.3331,27.3613,27.2296,27.239,1953828.0
2023-04-25 14:00:00,28.96,29.07,28.9,29.05,2233237.0,27.239,27.3425,27.1826,27.3237,2233237.0
2023-04-25 14:30:00,29.06,29.08,28.95,28.97,2671067.0,27.3331,27.3519,27.2296,27.2484,2671067.0
2023-04-25 15:00:00,28.96,29.02,28.95,28.96,2749622.0,27.239,27.2954,27.2296,27.239,2749622.0
2023-04-25 15:30:00,28.95,28.98,28.81,28.86,6547808.0,27.2296,27.2578,27.0979,27.1449,6547808.0
2023-04-26 09:30:00,28.76,28.9,28.66,28.78,4758999.0,27.0509,27.1826,26.9568,27.0697,4758999.0
2023-04-26 10:00:00,28.78,28.8,28.5,28.51,3971087.0,27.0697,27.0885,26.8063,26.8157,3971087.0
2023-04-26 10:30:00,28.51,28.69,28.5,28.66,3156656.0,26.8157,26.985,26.8063,26.9568,3156656.0
2023-04-26 11:00:00,28.66,28.82,28.63,28.81,2694063.0,26.9568,27.1073,26.9286,27.0979,2694063.0
2023-04-26 11:30:00,28.8,28.92,28.74,28.89,2659985.0,27.0885,27.2014,27.0321,27.1732,2659985.0
2023-04-26 12:00:00,28.89,28.94,28.78,28.79,2197263.0,27.1732,27.2202,27.0697,27.0791,2197263.0
2023-04-26 12:30:00,28.79,28.86,28.76,28.81,1389668.0,27.0791,27.1449,27.0509,27.0979,1389668.0
2023-04-26 13:00:00,28.8,28.82,28.75,28.78,1381827.0,27.0885,27.1073,27.0415,27.0697,1381827.0
2023-04-26 13:30:00,28.78,28.81,28.61,28.62,1466816.0,27.0697,27.0979,26.9098,26.9192,1466816.0
2023-04-26 14:00:00,28.63,28.65,28.52,28.57,2037714.0,26.9286,26.9474,26.8251,26.8722,2037714.0
2023-04-26 14:30:00,28.57,28.6,28.33,28.37,2971420.0,26.8722,26.9004,26.6464,26.6841,2971420.0
2023-04-26 15:00:00,28.36,28.43,28.3,28.37,2692546.0,26.6747,26.7405,26.6182,26.6841,2692546.0
2023-04-26 15:30:00,28.37,28.46,28.32,28.44,5341501.0,26.6841,26.7687,26.637,26.7499,5341501.0
2023-04-27 09:30:00,28.52,28.89,28.52,28.88,3651423.0,26.8251,27.1732,26.8251,27.1638,3651423.0
2023-04-27 10:00:00,28.88,28.94,28.67,28.74,2446521.0,27.1638,27.2202,26.9662,27.0321,2446521.0
2023-04-27 10:30:00,28.74,28.78,28.64,28.67,1997315.0,27.0321,27.0697,26.938,26.9662,1997315.0
2023-04-27 11:00:00,28.68,28.92,28.68,28.88,2449146.0,26.9756,27.2014,26.9756,27.1638,2449146.0
2023-04-27 11:30:00,28.88,28.92,28.78,28.9,1402434.0,27.1638,27.2014,27.0697,27.1826,1402434.0
2023-04-27 12:00:00,28.9,28.97,28.87,28.9,1526753.0,27.1826,27.2484,27.1544,27.1826,1526753.0
2023-04-27 12:30:00,28.9,28.91,28.83,28.86,1457830.0,27.1826,27.192,27.1167,27.1449,1457830.0
2023-04-27 13:00:00,28.86,28.89,28.84,28.88,1095138.0,27.1449,27.1732,27.1261,27.1638,1095138.0
2023-04-27 13:30:00,28.88,29.02,28.87,28.99,1801270.0,27.1638,27.2954,27.1544,27.2672,1801270.0
2023-04-27 14:00:00,29.0,29.07,28.94,29.05,1194443.0,27.2766,27.3425,27.2202,27.3237,1194443.0
2023-04-27 14:30:00,29.05,29.08,28.98,29.04,1535868.0,27.3237,27.3519,27.2578,27.3142,1535868.0
2023-04-27 15:00:00,29.03,29.04,28.95,28.97,1110424.0,27.3048,27.3142,27.2296,27.2484,1110424.0
2023-04-27 15:30:00,28.96,28.98,28.86,28.89,4306262.0,27.239,27.2578,27.1449,27.1732,4306262.0
2023-04-28 09:30:00,28.53,29.02,28.51,28.92,4747259.0,26.8346,27.2954,26.8157,27.2014,4747259.0
2023-04-28 10:00:00,28.92,29.31,28.91,29.25,4279499.0,27.2014,27.5682,27.192,27.5118,4279499.0
2023-04-28 10:30:00,29.26,29.43,29.08,29.25,3842999.0,27.5212,27.6811,27.3519,27.5118,3842999.0
2023-04-28 11:00:00,29.25,29.34,29.07,29.26,3380092.0,27.5118,27.5964,27.3425,27.5212,3380092.0
2023-04-28 11:30:00,29.26,29.35,29.25,29.34,2058017.0,27.5212,27.6058,27.5118,27.5964,2058017.0
2023-04-28 12:00:00,29.35,29.38,29.27,29.31,1588806.0,27.6058,27.634,27.5306,27.5682,1588806.0
2023-04-28 12:30:00,29.31,29.35,29.27,29.33,1757972.0,27.5682,27.6058,27.5306,27.587,1757972.0
2023-04-28 13:00:00,29.34,29.35,29.28,29.3,1543417.0,27.5964,27.6058,27.54,27.5588,1543417.0
2023-04-28 13:30:00,29.3,29.35,29.23,29.25,1455761.0,27.5588,27.6058,27.493,27.5118,1455761.0
2023-04-28 14:00:00,29.25,29.3,29.23,29.24,1304573.0,27.5118,27.5588,27.493,27.5024,1304573.0
2023-04-28 14:30:00,29.25,29.25,29.15,29.2,1868913.0,27.5118,27.5118,27.4177,27.4647,1868913.0
2023-04-28 15:00:00,29.2,29.28,29.18,29.24,1526907.0,27.4647,27.54,27.4459,27.5024,1526907.0
2023-04-28 15:30:00,29.24,29.3,29.18,29.29,3986322.0,27.5024,27.5588,27.4459,27.5494,3986322.0
2023-05-01 09:30:00,29.5,29.54,29.31,29.37,6076601.0,27.7469,27.7845,27.5682,27.6246,6076601.0
2023-05-01 10:00:00,29.37,29.49,29.25,29.35,2797032.0,27.6246,27.7375,27.5118,27.6058,2797032.0
2023-05-01 10:30:00,29.34,29.5,29.33,29.35,2941226.0,27.5964,27.7469,27.587,27.6058,2941226.0
2023-05-01 11:00:00,29.36,29.38,29.13,29.17,2559106.0,27.6152,27.634,27.3989,27.4365,2559106.0
2023-05-01 11:30:00,29.16,29.27,29.1,29.24,2015579.0,27.4271,27.5306,27.3707,27.5024,2015579.0
2023-05-01 12:00:00,29.24,29.34,29.22,29.33,1068147.0,27.5024,27.5964,27.4836,27.587,1068147.0
2023-05-01 12:30:00,29.34,29.42,29.26,29.27,1352651.0,27.5964,27.6717,27.5212,27.5306,1352651.0
2023-05-01 13:00:00,29.27,29.27,29.16,29.17,1273295.0,27.5306,27.5306,27.4271,27.4365,1273295.0
2023-05-01 13:30:00,29.16,29.19,29.12,29.15,1519935.0,27.4271,27.4553,27.3895,27.4177,1519935.0
2023-05-01 14:00:00,29.15,29.23,29.13,29.15,1339992.0,27.4177,27.493,27.3989,27.4177,1339992.0
2023-05-01 14:30:00,29.16,29.16,29.06,29.14,1423811.0,27.4271,27.4271,27.3331,27.4083,1423811.0
2023-05-01 15:00:00,29.15,29.16,29.03,29.07,1523688.0,27.4177,27.4271,27.3048,27.3425,1523688.0
2023-05-01 15:30:00,29.07,29.09,29.0,29.04,3103454.0,27.3425,27.3613,27.2766,27.3142,3103454.0
2023-05-02 09:30:00,28.85,28.86,28.46,28.49,5971660.0,27.1355,27.1449,26.7687,26.7969,5971660.0
2023-05-02 10:00:00,28.48,28.5,28.0,28.07,6494301.0,26.7875,26.8063,26.3361,26.4019,6494301.0
2023-05-02 10:30:00,28.07,28.07,27.85,27.88,9744179.0,26.4019,26.4019,26.195,26.2232,9744179.0
2023-05-02 11:00:00,27.88,27.89,27.73,27.79,5406023.0,26.2232,26.2326,26.0821,26.1385,5406023.0
2023-05-02 11:30:00,27.79,28.04,27.71,27.93,5117427.0,26.1385,26.3737,26.0633,26.2702,5117427.0
2023-05-02 12:00:00,27.93,27.96,27.77,27.9,4516828.0,26.2702,26.2984,26.1197,26.242,4516828.0
2023-05-02 12:30:00,27.9,27.92,27.79,27.89,1993994.0,26.242,26.2608,26.1385,26.2326,1993994.0
2023-05-02 13:00:00,27.89,27.98,27.86,27.96,1786057.0,26.2326,26.3172,26.2044,26.2984,1786057.0
2023-05-02 13:30:00,27.96,28.12,27.94,28.08,2573330.0,26.2984,26.4489,26.2796,26.4113,2573330.0
2023-05-02 14:00:00,28.09,28.12,27.97,28.1,3156276.0,26.4207,26.4489,26.3078,26.4301,3156276.0
2023-05-02 14:30:00,28.1,28.19,28.05,28.15,2202317.0,26.4301,26.5148,26.3831,26.4771,2202317.0
2023-05-02 15:00:00,28.16,28.23,28.09,28.23,2558062.0,26.4865,26.5524,26.4207,26.5524,2558062.0
2023-05-02 15:30:00,28.23,28.25,28.15,28.15,7427814.0,26.5524,26.5712,26.4771,26.4771,7427814.0
2023-05-03 09:30:00,28.16,28.48,28.04,28.29,5050928.0,26.4865,26.7875,26.3737,26.6088,5050928.0
2023-05-03 10:00:00,28.29,28.46,28.24,28.38,2409714.0,26.6088,26.7687,26.5618,26.6935,2409714.0
2023-05-03 10:30:00,28.38,28.38,28.13,28.16,2137096.0,26.6935,26.6935,26.4583,26.4865,2137096.0
2023-05-03 11:00:00,28.16,28.18,28.06,28.11,2055109.0,26.4865,26.5054,26.3925,26.4395,2055109.0
2023-05-03 11:30:00,28.1,28.28,28.07,28.28,2992917.0,26.4301,26.5994,26.4019,26.5994,2992917.0
2023-05-03 12:00:00,28.28,28.42,28.23,28.4,3023167.0,26.5994,26.7311,26.5524,26.7123,3023167.0
2023-05-03 12:30:00,28.4,28.42,28.32,28.39,1354377.0,26.7123,26.7311,26.637,26.7029,1354377.0
2023-05-03 13:00:00,28.39,28.42,28.36,28.4,1526563.0,26.7029,26.7311,26.6747,26.7123,1526563.0
2023-05-03 13:30:00,28.4,28.45,28.31,28.44,1894228.0,26.7123,26.7593,26.6276,26.7499,1894228.0
2023-05-03 14:00:00,28.43,28.5,28.21,28.27,3542710.0,26.7405,26.8063,26.5336,26.59,3542710.0
2023-05-03 14:30:00,28.27,28.4,28.1,28.2,4682803.0,26.59,26.7123,26.4301,26.5242,4682803.0
2023-05-03 15:00:00,28.19,28.27,27.9,27.96,4567213.0,26.5148,26.59,26.242,26.2984,4567213.0
2023-05-03 15:30:00,27.95,27.98,27.81,27.87,6819167.0,26.289,26.3172,26.1573,26.2138,6819167.0
2023-05-04 09:30:00,27.58,27.82,27.22,27.34,9295228.0,25.941,26.1667,25.6024,25.7153,9295228.0
2023-05-04 10:00:00,27.33,27.37,26.88,26.95,6927504.0,25.7059,25.7435,25.2826,25.3484,6927504.0
2023-05-04 10:30:00,26.95,27.21,26.83,27.02,7327169.0,25.3484,25.593,25.2356,25.4143,7327169.0
2023-05-04 11:00:00,27.02,27.22,26.98,27.13,6404858.0,25.4143,25.6024,25.3767,25.5178,6404858.0
2023-05-04 11:30:00,27.13,27.14,26.95,26.98,4429547.0,25.5178,25.5272,25.3484,25.3767,4429547.0
2023-05-04 12:00:00,26.98,27.35,26.94,27.35,4449105.0,25.3767,25.7247,25.339,25.7247,4449105.0
2023-05-04 12:30:00,27.35,27.37,27.01,27.1,4871575.0,25.7247,25.7435,25.4049,25.4895,4871575.0
2023-05-04 13:00:00,27.1,27.25,27.0,27.18,3492405.0,25.4895,25.6306,25.3955,25.5648,3492405.0
2023-05-04 13:30:00,27.18,27.25,27.06,27.13,2636471.0,25.5648,25.6306,25.4519,25.5178,2636471.0
2023-05-04 14:00:00,27.14,27.18,27.07,27.08,2593111.0,25.5272,25.5648,25.4613,25.4707,2593111.0
2023-05-04 14:30:00,27.08,27.16,27.05,27.16,2109632.0,25.4707,25.546,25.4425,25.546,2109632.0
2023-05-04 15:00:00,27.16,27.25,27.1,27.14,3138432.0,25.546,25.6306,25.4895,25.5272,3138432.0
2023-05-04 15:30:00,27.13,27.22,26.96,27.01,10605401.0,25.5178,25.6024,25.3579,25.4049,10605401.0
2023-05-05 09:30:00,27.62,27.85,27.47,27.56,8455937.0,25.9786,26.195,25.8375,25.9222,8455937.0
2023-05-05 10:00:00,27.56,27.89,27.56,27.86,4678700.0,25.9222,26.2326,25.9222,26.2044,4678700.0
2023-05-05 10:30:00,27.86,27.89,27.65,27.72,3237162.0,26.2044,26.2326,26.0069,26.0727,3237162.0
2023-05-05 11:00:00,27.72,27.76,27.6,27.6,2701713.0,26.0727,26.1103,25.9598,25.9598,2701713.0
2023-05-05 11:30:00,27.6,27.68,27.53,27.64,2317525.0,25.9598,26.0351,25.894,25.9974,2317525.0
2023-05-05 12:00:00,27.63,27.74,27.6,27.71,1829309.0,25.988,26.0915,25.9598,26.0633,1829309.0
2023-05-05 12:30:00,27.72,27.75,27.6,27.75,1518682.0,26.0727,26.1009,25.9598,26.1009,1518682.0
2023-05-05 13:00:00,27.74,27.79,27.69,27.71,1251068.0,26.0915,26.1385,26.0445,26.0633,1251068.0
2023-05-05 13:30:00,27.71,27.78,27.69,27.71,1617173.0,26.0633,26.1291,26.0445,26.0633,1617173.0
2023-05-05 14:00:00,27.71,27.8,27.7,27.8,1688783.0,26.0633,26.1479,26.0539,26.1479,1688783.0
2023-05-05 14:30:00,27.8,27.86,27.75,27.78,2841074.0,26.1479,26.2044,26.1009,26.1291,2841074.0
2023-05-05 15:00:00,27.79,27.84,27.77,27.8,2395911.0,26.1385,26.1856,26.1197,26.1479,2395911.0
2023-05-05 15:30:00,27.8,27.82,27.67,27.73,6580446.0,26.1479,26.1667,26.0257,26.0821,6580446.0
2023-05-08 09:30:00,28.08,28.15,27.75,27.83,4528760.0,26.4113,26.4771,26.1009,26.1762,4528760.0
2023-05-08 10:00:00,27.84,27.93,27.74,27.76,2517071.0,26.1856,26.2702,26.0915,26.1103,2517071.0
2023-05-08 10:30:00,27.77,27.93,27.76,27.92,1999306.0,26.1197,26.2702,26.1103,26.2608,1999306.0
2023-05-08 11:00:00,27.92,27.93,27.77,27.79,1403212.0,26.2608,26.2702,26.1197,26.1385,1403212.0
2023-05-08 11:30:00,27.79,27.87,27.76,27.83,1851790.0,26.1385,26.2138,26.1103,26.1762,1851790.0
2023-05-08 12:00:00,27.83,27.88,27.82,27.84,1345338.0,26.1762,26.2232,26.1667,26.1856,1345338.0
2023-05-08 12:30:00,27.84,27.85,27.68,27.7,1508575.0,26.1856,26.195,26.0351,26.0539,1508575.0
2023-05-08 13:00:00,27.69,27.79,27.66,27.73,1591152.0,26.0445,26.1385,26.0163,26.0821,1591152.0
2023-05-08 13:30:00,27.74,27.9,27.73,27.83,1790587.0,26.0915,26.242,26.0821,26.1762,1790587.0
2023-05-08 14:00:00,27.83,27.86,27.69,27.84,1917893.0,26.1762,26.2044,26.0445,26.1856,1917893.0
2023-05-08 14:30:00,27.84,27.85,27.78,27.79,1843886.0,26.1856,26.195,26.1291,26.1385,1843886.0
2023-05-08 15:00:00,27.8,27.8,27.7,27.72,1439849.0,26.1479,26.1479,26.0539,26.0727,1439849.0
2023-05-08 15:30:00,27.71,27.78,27.66,27.7,2992535.0,26.0633,26.1291,26.0163,26.0539,2992535.0
2023-05-09 09:30:00,27.42,27.58,27.24,27.37,4556847.0,25.7905,25.941,25.6212,25.7435,4556847.0
2023-05-09 10:00:00,27.36,27.59,27.35,27.53,2725811.0,25.7341,25.9504,25.7247,25.894,2725811.0
2023-05-09 10:30:00,27.54,27.69,27.49,27.56,2605054.0,25.9034,26.0445,25.8564,25.9222,2605054.0
2023-05-09 11:00:00,27.56,27.63,27.52,27.52,2097639.0,25.9222,25.988,25.8846,25.8846,2097639.0
2023-05-09 11:30:00,27.52,27.55,27.46,27.54,1517576.0,25.8846,25.9128,25.8281,25.9034,1517576.0
2023-05-09 12:00:00,27.54,27.57,27.51,27.55,1076362.0,25.9034,25.9316,25.8752,25.9128,1076362.0
2023-05-09 12:30:00,27.55,27.58,27.51,27.52,1146705.0,25.9128,25.941,25.8752,25.8846,1146705.0
2023-05-09 13:00:00,27.52,27.58,27.51,27.57,786307.0,25.8846,25.941,25.8752,25.9316,786307.0
2023-05-09 13:30:00,27.58,27.76,27.57,27.75,1662470.0,25.941,26.1103,25.9316,26.1009,1662470.0
2023-05-09 14:00:00,27.75,27.76,27.67,27.75,1493889.0,26.1009,26.1103,26.0257,26.1009,1493889.0
2023-05-09 14:30:00,27.75,27.8,27.72,27.75,1277414.0,26.1009,26.1479,26.0727,26.1009,1277414.0
2023-05-09 15:00:00,27.75,27.83,27.74,27.8,1776320.0,26.1009,26.1762,26.0915,26.1479,1776320.0
2023-05-09 15:30:00,27.81,27.83,27.64,27.66,3854006.0,26.1573,26.1762,25.9974,26.0163,3854006.0
2023-05-10 09:30:00,27.96,28.0,27.55,27.62,4917093.0,26.2984,26.3361,25.9128,25.9786,4917093.0
2023-05-10 10:00:00,27.63,27.72,27.49,27.5,2834022.0,25.988,26.0727,25.8564,25.8658,2834022.0
2023-05-10 10:30:00,27.51,27.57,27.4,27.5,2599721.0,25.8752,25.9316,25.7717,25.8658,2599721.0
2023-05-10 11:00:00,27.5,27.52,27.37,27.48,3223372.0,25.8658,25.8846,25.7435,25.847,3223372.0
2023-05-10 11:30:00,27.48,27.48,27.37,27.39,1703414.0,25.847,25.847,25.7435,25.7623,1703414.0
2023-05-10 12:00:00,27.39,27.45,27.32,27.41,1830594.0,25.7623,25.8187,25.6965,25.7811,1830594.0
2023-05-10 12:30:00,27.41,27.41,27.31,27.32,1373849.0,25.7811,25.7811,25.6871,25.6965,1373849.0
2023-05-10 13:00:00,27.32,27.32,27.08,27.11,3117060.0,25.6965,25.6965,25.4707,25.4989,3117060.0
2023-05-10 13:30:00,27.1,27.18,27.02,27.17,3696531.0,25.4895,25.5648,25.4143,25.5554,3696531.0
2023-05-10 14:00:00,27.17,27.2,27.11,27.18,2017850.0,25.5554,25.5836,25.4989,25.5648,2017850.0
2023-05-10 14:30:00,27.18,27.24,27.15,27.17,1643055.0,25.5648,25.6212,25.5366,25.5554,1643055.0
2023-05-10 15:00:00,27.17,27.3,27.14,27.28,2098784.0,25.5554,25.6777,25.5272,25.6588,2098784.0
2023-05-10 15:30:00,27.28,27.38,27.26,27.32,5262712.0,25.6588,25.7529,25.64,25.6965,5262712.0
2023-05-11 09:30:00,27.01,27.18,26.88,27.16,5837183.0,25.4049,25.5648,25.2826,25.546,5837183.0
2023-05-11 10:00:00,27.16,27.24,27.05,27.23,3190315.0,25.546,25.6212,25.4425,25.6118,3190315.0
2023-05-11 10:30:00,27.23,27.27,27.11,27.17,2366826.0,25.6118,25.6494,25.4989,25.5554,2366826.0
2023-05-11 11:00:00,27.18,27.29,27.16,27.29,1678579.0,25.5648,25.6682,25.546,25.6682,1678579.0
2023-05-11 11:30:00,27.28,27.43,27.28,27.35,2214063.0,25.6588,25.7999,25.6588,25.7247,2214063.0
2023-05-11 12:00:00,27.36,27.39,27.25,27.27,1540568.0,25.7341,25.7623,25.6306,25.6494,1540568.0
2023-05-11 12:30:00,27.28,27.37,27.26,27.36,1118555.0,25.6588,25.7435,25.64,25.7341,1118555.0
2023-05-11 13:00:00,27.36,27.43,27.32,27.36,1397923.0,25.7341,25.7999,25.6965,25.7341,1397923.0
2023-05-11 13:30:00,27.35,27.4,27.28,27.36,1213021.0,25.7247,25.7717,25.6588,25.7341,1213021.0
2023-05-11 14:00:00,27.36,27.43,27.31,27.4,1309136.0,25.7341,25.7999,25.6871,25.7717,1309136.0
2023-05-11 14:30:00,27.4,27.49,27.4,27.46,1855051.0,25.7717,25.8564,25.7717,25.8281,1855051.0
2023-05-11 15:00:00,27.47,27.47,27.37,27.39,2010116.0,25.8375,25.8375,25.7435,25.7623,2010116.0
2023-05-11 15:30:00,27.39,27.42,27.34,27.38,3327880.0,25.7623,25.7905,25.7153,25.7529,3327880.0
2023-05-12 09:30:00,27.53,27.55,27.17,27.22,3536754.0,25.894,25.9128,25.5554,25.6024,3536754.0
2023-05-12 10:00:00,27.21,27.26,27.12,27.13,2380161.0,25.593,25.64,25.5083,25.5178,2380161.0
2023-05-12 10:30:00,27.12,27.16,27.08,27.15,1962049.0,25.5083,25.546,25.4707,25.5366,1962049.0
2023-05-12 11:00:00,27.15,27.23,27.07,27.09,1971525.0,25.5366,25.6118,25.4613,25.4801,1971525.0
2023-05-12 11:30:00,27.09,27.11,27.03,27.08,1687874.0,25.4801,25.4989,25.4237,25.4707,1687874.0
2023-05-12 12:00:00,27.08,27.09,26.96,26.97,2196570.0,25.4707,25.4801,25.3579,25.3673,2196570.0
2023-05-12 12:30:00,26.98,27.05,26.94,26.95,1456700.0,25.3767,25.4425,25.339,25.3484,1456700.0
2023-05-12 13:00:00,26.95,27.09,26.92,27.09,2332163.0,25.3484,25.4801,25.3202,25.4801,2332163.0
2023-05-12 13:30:00,27.09,27.12,26.96,26.99,2733107.0,25.4801,25.5083,25.3579,25.3861,2733107.0
2023-05-12 14:00:00,26.99,27.0,26.92,26.94,1493378.0,25.3861,25.3955,25.3202,25.339,1493378.0
2023-05-12 14:30:00,26.94,26.98,26.88,26.97,2212961.0,25.339,25.3767,25.2826,25.3673,2212961.0
2023-05-12 15:00:00,26.97,26.99,26.92,26.96,2125560.0,25.3673,25.3861,25.3202,25.3579,2125560.0
2023-05-12 15:30:00,26.96,27.09,26.91,27.09,6134060.0,25.3579,25.4801,25.3108,25.4801,6134060.0
2023-05-15 09:30:00,27.1,27.27,27.03,27.23,3432258.0,25.4895,25.6494,25.4237,25.6118,3432258.0
2023-05-15 10:00:00,27.23,27.32,27.19,27.28,2162367.0,25.6118,25.6965,25.5742,25.6588,2162367.0
2023-05-15 10:30:00,27.27,27.49,27.25,27.46,2325910.0,25.6494,25.8564,25.6306,25.8281,2325910.0
2023-05-15 11:00:00,27.46,27.68,27.44,27.67,4019135.0,25.8281,26.0351,25.8093,26.0257,4019135.0
2023-05-15 11:30:00,27.67,27.7,27.56,27.6,3315532.0,26.0257,26.0539,25.9222,25.9598,3315532.0
2023-05-15 12:00:00,27.61,27.62,27.52,27.58,1257078.0,25.9692,25.9786,25.8846,25.941,1257078.0
2023-05-15 12:30:00,27.58,27.68,27.51,27.67,1736749.0,25.941,26.0351,25.8752,26.0257,1736749.0
2023-05-15 13:00:00,27.67,27.82,27.64,27.71,2579533.0,26.0257,26.1667,25.9974,26.0633,2579533.0
2023-05-15 13:30:00,27.71,27.74,27.65,27.69,1777970.0,26.0633,26.0915,26.0069,26.0445,1777970.0
2023-05-15 14:00:00,27.69,27.7,27.58,27.61,1519637.0,26.0445,26.0539,25.941,25.9692,1519637.0
2023-05-15 14:30:00,27.61,27.69,27.59,27.66,1307731.0,25.9692,26.0445,25.9504,26.0163,1307731.0
2023-05-15 15:00:00,27.66,27.71,27.64,27.69,1547820.0,26.0163,26.0633,25.9974,26.0445,1547820.0
2023-05-15 15:30:00,27.69,27.7,27.58,27.66,3473941.0,26.0445,26.0539,25.941,26.0163,3473941.0
2023-05-16 09:30:00,27.78,27.9,27.5,27.53,4671309.0,26.1291,26.242,25.8658,25.894,4671309.0
2023-05-16 10:00:00,27.53,27.55,27.37,27.49,2919730.0,25.894,25.9128,25.7435,25.8564,2919730.0
2023-05-16 10:30:00,27.48,27.56,27.42,27.55,1909832.0,25.847,25.9222,25.7905,25.9128,1909832.0
2023-05-16 11:00:00,27.55,27.6,27.49,27.58,1608753.0,25.9128,25.9598,25.8564,25.941,1608753.0
2023-05-16 11:30:00,27.58,27.59,27.44,27.46,1679662.0,25.941,25.9504,25.8093,25.8281,1679662.0
2023-05-16 12:00:00,27.46,27.49,27.43,27.44,1556267.0,25.8281,25.8564,25.7999,25.8093,1556267.0
2023-05-16 12:30:00,27.44,27.46,27.37,27.42,1626510.0,25.8093,25.8281,25.7435,25.7905,1626510.0
2023-05-16 13:00:00,27.42,27.46,27.35,27.35,1358952.0,25.7905,25.8281,25.7247,25.7247,1358952.0
2023-05-16 13:30:00,27.36,27.41,27.34,27.41,1233821.0,25.7341,25.7811,25.7153,25.7811,1233821.0
2023-05-16 14:00:00,27.41,27.41,27.35,27.37,1632240.0,25.7811,25.7811,25.7247,25.7435,1632240.0
2023-05-16 14:30:00,27.37,27.48,27.35,27.46,1325144.0,25.7435,25.847,25.7247,25.8281,1325144.0
2023-05-16 15:00:00,27.46,27.49,27.42,27.46,1445525.0,25.8281,25.8564,25.7905,25.8281,1445525.0
2023-05-16 15:30:00,27.45,27.46,27.33,27.36,3355579.0,25.8187,25.8281,25.7059,25.7341,3355579.0
2023-05-17 09:30:00,27.74,28.23,27.73,28.13,7910386.0,26.0915,26.5524,26.0821,26.4583,7910386.0
2023-05-17 10:00:00,28.13,28.14,27.91,28.13,3437216.0,26.4583,26.4677,26.2514,26.4583,3437216.0
2023-05-17 10:30:00,28.13,28.2,28.03,28.05,2744654.0,26.4583,26.5242,26.3643,26.3831,2744654.0
2023-05-17 11:00:00,28.05,28.29,28.04,28.26,3272221.0,26.3831,26.6088,26.3737,26.5806,3272221.0
2023-05-17 11:30:00,28.26,28.37,28.21,28.31,2665502.0,26.5806,26.6841,26.5336,26.6276,2665502.0
2023-05-17 12:00:00,28.3,28.38,28.29,28.34,2435519.0,26.6182,26.6935,26.6088,26.6558,2435519.0
2023-05-17 12:30:00,28.35,28.53,28.33,28.47,4484880.0,26.6653,26.8346,26.6464,26.7781,4484880.0
2023-05-17 13:00:00,28.48,28.59,28.45,28.57,2365539.0,26.7875,26.891,26.7593,26.8722,2365539.0
2023-05-17 13:30:00,28.57,28.67,28.56,28.61,2352054.0,26.8722,26.9662,26.8628,26.9098,2352054.0
2023-05-17 14:00:00,28.61,28.64,28.54,28.61,2266798.0,26.9098,26.938,26.844,26.9098,2266798.0
2023-05-17 14:30:00,28.6,28.62,28.53,28.55,1751258.0,26.9004,26.9192,26.8346,26.8534,1751258.0
2023-05-17 15:00:00,28.55,28.62,28.52,28.55,1881605.0,26.8534,26.9192,26.8251,26.8534,1881605.0
2023-05-17 15:30:00,28.55,28.59,28.51,28.58,7387906.0,26.8534,26.891,26.8157,26.8816,7387906.0
2023-05-18 09:30:00,28.44,28.44,28.15,28.18,6831584.0,26.7499,26.7499,26.4771,26.5054,6831584.0
2023-05-18 10:00:00,28.18,28.38,28.16,28.38,3485887.0,26.5054,26.6935,26.4865,26.6935,3485887.0
2023-05-18 10:30:00,28.38,28.41,28.24,28.29,3041074.0,26.6935,26.7217,26.5618,26.6088,3041074.0
2023-05-18 11:00:00,28.29,28.33,28.18,28.22,2367550.0,26.6088,26.6464,26.5054,26.543,2367550.0
2023-05-18 11:30:00,28.21,28.27,28.17,28.19,2583479.0,26.5336,26.59,26.4959,26.5148,2583479.0
2023-05-18 12:00:00,28.19,28.21,28.0,28.12,4007022.0,26.5148,26.5336,26.3361,26.4489,4007022.0
2023-05-18 12:30:00,28.12,28.16,28.05,28.09,1929299.0,26.4489,26.4865,26.3831,26.4207,1929299.0
2023-05-18 13:00:00,28.09,28.18,28.05,28.1,1723246.0,26.4207,26.5054,26.3831,26.4301,1723246.0
2023-05-18 13:30:00,28.1,28.13,28.01,28.05,2386904.0,26.4301,26.4583,26.3455,26.3831,2386904.0
2023-05-18 14:00:00,28.05,28.19,28.05,28.17,2126041.0,26.3831,26.5148,26.3831,26.4959,2126041.0
2023-05-18 14:30:00,28.16,28.25,28.15,28.21,2419135.0,26.4865,26.5712,26.4771,26.5336,2419135.0
2023-05-18 15:00:00,28.22,28.27,28.19,28.25,2620481.0,26.543,26.59,26.5148,26.5712,2620481.0
2023-05-18 15:30:00,28.24,28.5,28.24,28.47,8390776.0,26.5618,26.8063,26.5618,26.7781,8390776.0
2023-05-19 09:30:00,28.46,28.65,28.42,28.59,5383219.0,26.7687,26.9474,26.7311,26.891,5383219.0
2023-05-19 10:00:00,28.6,28.64,28.55,28.64,2481553.0,26.9004,26.938,26.8534,26.938,2481553.0
2023-05-19 10:30:00,28.64,28.67,28.5,28.64,2076987.0,26.938,26.9662,26.8063,26.938,2076987.0
2023-05-19 11:00:00,28.64,28.65,28.14,28.19,3486024.0,26.938,26.9474,26.4677,26.5148,3486024.0
2023-05-19 11:30:00,28.19,28.23,28.03,28.13,2698697.0,26.5148,26.5524,26.3643,26.4583,2698697.0
2023-05-19 12:00:00,28.13,28.25,28.1,28.15,1528334.0,26.4583,26.5712,26.4301,26.4771,1528334.0
2023-05-19 12:30:00,28.14,28.21,28.04,28.2,1268264.0,26.4677,26.5336,26.3737,26.5242,1268264.0
2023-05-19 13:00:00,28.2,28.24,28.16,28.2,1178574.0,26.5242,26.5618,26.4865,26.5242,1178574.0
2023-05-19 13:30:00,28.19,28.22,28.06,28.06,1749406.0,26.5148,26.543,26.3925,26.3925,1749406.0
2023-05-19 14:00:00,28.07,28.13,28.04,28.07,1736426.0,26.4019,26.4583,26.3737,26.4019,1736426.0
2023-05-19 14:30:00,28.07,28.15,28.06,28.15,1562961.0,26.4019,26.4771,26.3925,26.4771,1562961.0
2023-05-19 15:00:00,28.14,28.16,28.08,28.11,1644514.0,26.4677,26.4865,26.4113,26.4395,1644514.0
2023-05-19 15:30:00,28.11,28.18,28.07,28.11,4012089.0,26.4395,26.5054,26.4019,26.4395,4012089.0
2023-05-22 09:30:00,28.3,28.45,28.13,28.17,3897153.0,26.6182,26.7593,26.4583,26.4959,3897153.0
2023-05-22 10:00:00,28.17,28.31,28.07,28.3,3196431.0,26.4959,26.6276,26.4019,26.6182,3196431.0
2023-05-22 10:30:00,28.3,28.33,28.01,28.07,2928955.0,26.6182,26.6464,26.3455,26.4019,2928955.0
2023-05-22 11:00:00,28.07,28.21,28.04,28.2,2105374.0,26.4019,26.5336,26.3737,26.5242,2105374.0
2023-05-22 11:30:00,28.19,28.28,28.15,28.28,2279395.0,26.5148,26.5994,26.4771,26.5994,2279395.0
2023-05-22 12:00:00,28.28,28.3,28.21,28.22,1638928.0,26.5994,26.6182,26.5336,26.543,1638928.0
2023-05-22 12:30:00,28.23,28.25,28.19,28.22,1568029.0,26.5524,26.5712,26.5148,26.543,1568029.0
2023-05-22 13:00:00,28.23,28.27,28.08,28.15,2518742.0,26.5524,26.59,26.4113,26.4771,2518742.0
2023-05-22 13:30:00,28.16,28.27,28.14,28.23,1687066.0,26.4865,26.59,26.4677,26.5524,1687066.0
2023-05-22 14:00:00,28.24,28.28,28.19,28.28,1468120.0,26.5618,26.5994,26.5148,26.5994,1468120.0
2023-05-22 14:30:00,28.28,28.35,28.25,28.32,1861340.0,26.5994,26.6653,26.5712,26.637,1861340.0
2023-05-22 15:00:00,28.31,28.35,28.26,28.3,1718937.0,26.6276,26.6653,26.5806,26.6182,1718937.0
2023-05-22 15:30:00,28.29,28.34,28.26,28.34,3639122.0,26.6088,26.6558,26.5806,26.6558,3639122.0
2023-05-23 09:30:00,28.32,28.76,28.3,28.72,5374435.0,26.637,27.0509,26.6182,27.0133,5374435.0
2023-05-23 10:00:00,28.71,28.86,28.66,28.84,3125265.0,27.0039,27.1449,26.9568,27.1261,3125265.0
2023-05-23 10:30:00,28.84,28.95,28.76,28.82,2786049.0,27.1261,27.2296,27.0509,27.1073,2786049.0
2023-05-23 11:00:00,28.82,28.96,28.8,28.96,2571748.0,27.1073,27.239,27.0885,27.239,2571748.0
2023-05-23 11:30:00,28.96,29.08,28.91,28.99,3660494.0,27.239,27.3519,27.192,27.2672,3660494.0
2023-05-23 12:00:00,28.99,29.05,28.91,28.96,2448707.0,27.2672,27.3237,27.192,27.239,2448707.0
2023-05-23 12:30:00,28.96,28.97,28.77,28.82,2063494.0,27.239,27.2484,27.0603,27.1073,2063494.0
2023-05-23 13:00:00,28.83,28.96,28.79,28.82,2819586.0,27.1167,27.239,27.0791,27.1073,2819586.0
2023-05-23 13:30:00,28.81,28.86,28.73,28.82,1647542.0,27.0979,27.1449,27.0227,27.1073,1647542.0
2023-05-23 14:00:00,28.82,28.9,28.64,28.68,2329654.0,27.1073,27.1826,26.938,26.9756,2329654.0
2023-05-23 14:30:00,28.68,28.74,28.61,28.71,1857763.0,26.9756,27.0321,26.9098,27.0039,1857763.0
2023-05-23 15:00:00,28.71,28.74,28.63,28.67,1629621.0,27.0039,27.0321,26.9286,26.9662,1629621.0
2023-05-23 15:30:00,28.67,28.67,28.55,28.57,4749225.0,26.9662,26.9662,26.8534,26.8722,4749225.0
2023-05-24 09:30:00,28.33,28.51,28.01,28.09,6600889.0,26.6464,26.8157,26.3455,26.4207,6600889.0
2023-05-24 10:00:00,28.09,28.13,28.0,28.02,2944359.0,26.4207,26.4583,26.3361,26.3549,2944359.0
2023-05-24 10:30:00,28.02,28.15,28.02,28.13,2716255.0,26.3549,26.4771,26.3549,26.4583,2716255.0
2023-05-24 11:00:00,28.13,28.29,28.06,28.19,2965119.0,26.4583,26.6088,26.3925,26.5148,2965119.0
2023-05-24 11:30:00,28.19,28.22,28.05,28.07,3375344.0,26.5148,26.543,26.3831,26.4019,3375344.0
2023-05-24 12:00:00,28.07,28.15,28.06,28.13,1627737.0,26.4019,26.4771,26.3925,26.4583,1627737.0
2023-05-24 12:30:00,28.13,28.24,28.11,28.19,1720378.0,26.4583,26.5618,26.4395,26.5148,1720378.0
2023-05-24 13:00:00,28.19,28.19,28.1,28.14,1526649.0,26.5148,26.5148,26.4301,26.4677,1526649.0
2023-05-24 13:30:00,28.13,28.28,28.12,28.25,2198024.0,26.4583,26.5994,26.4489,26.5712,2198024.0
2023-05-24 14:00:00,28.24,28.27,28.11,28.14,1753674.0,26.5618,26.59,26.4395,26.4677,1753674.0
2023-05-24 14:30:00,28.14,28.18,28.12,28.14,1504108.0,26.4677,26.5054,26.4489,26.4677,1504108.0
2023-05-24 15:00:00,28.14,28.24,28.11,28.2,2583907.0,26.4677,26.5618,26.4395,26.5242,2583907.0
2023-05-24 15:30:00,28.2,28.29,28.08,28.1,5821197.0,26.5242,26.6088,26.4113,26.4301,5821197.0
2023-05-25 09:30:00,27.99,28.24,27.91,28.18,5336818.0,26.3266,26.5618,26.2514,26.5054,5336818.0
2023-05-25 10:00:00,28.17,28.24,28.0,28.14,3020777.0,26.4959,26.5618,26.3361,26.4677,3020777.0
2023-05-25 10:30:00,28.14,28.21,28.1,28.15,1860048.0,26.4677,26.5336,26.4301,26.4771,1860048.0
2023-05-25 11:00:00,28.15,28.17,27.95,27.99,2810517.0,26.4771,26.4959,26.289,26.3266,2810517.0
2023-05-25 11:30:00,27.99,28.05,27.87,28.01,2548582.0,26.3266,26.3831,26.2138,26.3455,2548582.0
2023-05-25 12:00:00,28.01,28.02,27.94,27.99,1903381.0,26.3455,26.3549,26.2796,26.3266,1903381.0
2023-05-25 12:30:00,28.0,28.02,27.95,27.96,1564131.0,26.3361,26.3549,26.289,26.2984,1564131.0
2023-05-25 13:00:00,27.96,28.08,27.94,28.05,2206011.0,26.2984,26.4113,26.2796,26.3831,2206011.0
2023-05-25 13:30:00,28.05,28.12,28.02,28.1,1677938.0,26.3831,26.4489,26.3549,26.4301,1677938.0
2023-05-25 14:00:00,28.11,28.22,28.09,28.16,2027453.0,26.4395,26.543,26.4207,26.4865,2027453.0
2023-05-25 14:30:00,28.16,28.16,28.07,28.14,1433893.0,26.4865,26.4865,26.4019,26.4677,1433893.0
2023-05-25 15:00:00,28.14,28.2,28.13,28.18,1486018.0,26.4677,26.5242,26.4583,26.5054,1486018.0
2023-05-25 15:30:00,28.18,28.22,28.15,28.18,2955369.0,26.5054,26.543,26.4771,26.5054,2955369.0
2023-05-26 09:30:00,28.2,28.26,27.8,27.81,8544222.0,26.5242,26.5806,26.1479,26.1573,8544222.0
2023-05-26 10:00:00,27.82,28.22,27.79,28.2,6138302.0,26.1667,26.543,26.1385,26.5242,6138302.0
2023-05-26 10:30:00,28.2,28.26,28.01,28.02,5301650.0,26.5242,26.5806,26.3455,26.3549,5301650.0
2023-05-26 11:00:00,28.02,28.16,28.01,28.08,2913585.0,26.3549,26.4865,26.3455,26.4113,2913585.0
2023-05-26 11:30:00,28.08,28.15,28.04,28.11,2062646.0,26.4113,26.4771,26.3737,26.4395,2062646.0
2023-05-26 12:00:00,28.12,28.23,28.1,28.2,2554667.0,26.4489,26.5524,26.4301,26.5242,2554667.0
2023-05-26 12:30:00,28.2,28.24,28.16,28.21,1623368.0,26.5242,26.5618,26.4865,26.5336,1623368.0
2023-05-26 13:00:00,28.22,28.26,28.19,28.25,2081791.0,26.543,26.5806,26.5148,26.5712,2081791.0
2023-05-26 13:30:00,28.25,28.35,28.24,28.34,2368359.0,26.5712,26.6653,26.5618,26.6558,2368359.0
2023-05-26 14:00:00,28.33,28.36,28.27,28.33,2244562.0,26.6464,26.6747,26.59,26.6464,2244562.0
2023-05-26 14:30:00,28.34,28.4,28.29,28.33,2167320.0,26.6558,26.7123,26.6088,26.6464,2167320.0
2023-05-26 15:00:00,28.33,28.39,28.26,28.27,2404436.0,26.6464,26.7029,26.5806,26.59,2404436.0
2023-05-26 15:30:00,28.27,28.36,28.25,28.3,5170903.0,26.59,26.6747,26.5712,26.6182,5170903.0
2023-05-30 09:30:00,28.32,28.49,27.95,28.18,6763640.0,26.637,26.7969,26.289,26.5054,6763640.0
2023-05-30 10:00:00,28.18,28.28,27.98,28.1,2844375.0,26.5054,26.5994,26.3172,26.4301,2844375.0
2023-05-30 10:30:00,28.11,28.18,28.05,28.08,2202611.0,26.4395,26.5054,26.3831,26.4113,2202611.0
2023-05-30 11:00:00,28.08,28.15,28.0,28.05,2000808.0,26.4113,26.4771,26.3361,26.3831,2000808.0
2023-05-30 11:30:00,28.05,28.11,28.04,28.1,1551623.0,26.3831,26.4395,26.3737,26.4301,1551623.0
2023-05-30 12:00:00,28.1,28.14,28.06,28.11,1084998.0,26.4301,26.4677,26.3925,26.4395,1084998.0
2023-05-30 12:30:00,28.11,28.12,28.02,28.09,2267814.0,26.4395,26.4489,26.3549,26.4207,2267814.0
2023-05-30 13:00:00,28.09,28.11,28.01,28.04,1781859.0,26.4207,26.4395,26.3455,26.3737,1781859.0
2023-05-30 13:30:00,28.03,28.1,28.0,28.05,1742754.0,26.3643,26.4301,26.3361,26.3831,1742754.0
2023-05-30 14:00:00,28.05,28.11,28.01,28.11,1507476.0,26.3831,26.4395,26.3455,26.4395,1507476.0
2023-05-30 14:30:00,28.11,28.19,28.08,28.14,2781247.0,26.4395,26.5148,26.4113,26.4677,2781247.0
2023-05-30 15:00:00,28.14,28.22,28.13,28.18,2393655.0,26.4677,26.543,26.4583,26.5054,2393655.0
2023-05-30 15:30:00,28.18,28.28,28.17,28.25,5574002.0,26.5054,26.5994,26.4959,26.5712,5574002.0
2023-05-31 09:30:00,28.1,28.16,27.88,27.93,5341571.0,26.4301,26.4865,26.2232,26.2702,5341571.0
2023-05-31 10:00:00,27.93,27.94,27.63,27.66,4383440.0,26.2702,26.2796,25.988,26.0163,4383440.0
2023-05-31 10:30:00,27.66,27.67,27.48,27.52,4211873.0,26.0163,26.0257,25.847,25.8846,4211873.0
2023-05-31 11:00:00,27.52,27.65,27.5,27.53,1955883.0,25.8846,26.0069,25.8658,25.894,1955883.0
2023-05-31 11:30:00,27.53,27.63,27.52,27.58,1562433.0,25.894,25.988,25.8846,25.941,1562433.0
2023-05-31 12:00:00,27.58,27.63,27.54,27.56,1433475.0,25.941,25.988,25.9034,25.9222,1433475.0
2023-05-31 12:30:00,27.56,27.59,27.5,27.55,1977101.0,25.9222,25.9504,25.8658,25.9128,1977101.0
2023-05-31 13:00:00,27.55,27.61,27.52,27.6,1442252.0,25.9128,25.9692,25.8846,25.9598,1442252.0
2023-05-31 13:30:00,27.6,27.62,27.51,27.61,2250303.0,25.9598,25.9786,25.8752,25.9692,2250303.0
2023-05-31 14:00:00,27.6,27.75,27.59,27.73,1954612.0,25.9598,26.1009,25.9504,26.0821,1954612.0
2023-05-31 14:30:00,27.74,27.79,27.68,27.78,2281829.0,26.0915,26.1385,26.0351,26.1291,2281829.0
2023-05-31 15:00:00,27.78,27.85,27.75,27.8,2371557.0,26.1291,26.195,26.1009,26.1479,2371557.0
2023-05-31 15:30:00,27.8,27.89,27.77,27.82,7033784.0,26.1479,26.2326,26.1197,26.1667,7033784.0
2023-06-01 09:30:00,27.76,27.83,27.34,27.39,5596557.0,26.3171,26.3835,25.9189,25.9663,5596557.0
2023-06-01 10:00:00,27.39,27.75,27.36,27.69,4703043.0,25.9663,26.3076,25.9379,26.2507,4703043.0
2023-06-01 10:30:00,27.7,27.88,27.64,27.86,4027378.0,26.2602,26.4309,26.2033,26.4119,4027378.0
2023-06-01 11:00:00,27.86,27.88,27.75,27.82,2193478.0,26.4119,26.4309,26.3076,26.374,2193478.0
2023-06-01 11:30:00,27.81,27.94,27.8,27.92,2519725.0,26.3645,26.4877,26.355,26.4688,2519725.0
2023-06-01 12:00:00,27.93,27.98,27.9,27.94,2027854.0,26.4783,26.5257,26.4498,26.4877,2027854.0
2023-06-01 12:30:00,27.94,27.95,27.83,27.86,2054302.0,26.4877,26.4972,26.3835,26.4119,2054302.0
2023-06-01 13:00:00,27.86,27.87,27.77,27.83,1755976.0,26.4119,26.4214,26.3266,26.3835,1755976.0
2023-06-01 13:30:00,27.83,27.83,27.73,27.81,1736376.0,26.3835,26.3835,26.2887,26.3645,1736376.0
2023-06-01 14:00:00,27.82,27.83,27.73,27.77,2767729.0,26.374,26.3835,26.2887,26.3266,2767729.0
2023-06-01 14:30:00,27.77,27.86,27.48,27.86,9378567.0,26.3266,26.4119,26.0516,26.4119,9378567.0
2023-06-01 15:00:00,27.86,27.95,27.81,27.82,4501281.0,26.4119,26.4972,26.3645,26.374,4501281.0
2023-06-01 15:30:00,27.82,27.84,27.7,27.79,6138542.0,26.374,26.3929,26.2602,26.3455,6138542.0
2023-06-02 09:30:00,28.16,28.56,28.12,28.44,9356592.0,26.6963,27.0755,26.6584,26.9617,9356592.0
2023-06-02 10:00:00,28.44,28.77,28.35,28.74,5579325.0,26.9617,27.2746,26.8764,27.2462,5579325.0
2023-06-02 10:30:00,28.73,28.86,28.67,28.85,4917570.0,27.2367,27.3599,27.1798,27.3504,4917570.0
2023-06-02 11:00:00,28.85,28.92,28.79,28.86,3819455.0,27.3504,27.4168,27.2936,27.3599,3819455.0
2023-06-02 11:30:00,28.86,28.87,28.74,28.82,3818751.0,27.3599,27.3694,27.2462,27.322,3818751.0
2023-06-02 12:00:00,28.82,28.87,28.77,28.84,3319875.0,27.322,27.3694,27.2746,27.341,3319875.0
2023-06-02 12:30:00,28.84,28.88,28.8,28.88,3785656.0,27.341,27.3789,27.303,27.3789,3785656.0
2023-06-02 13:00:00,28.88,28.95,28.84,28.93,3559349.0,27.3789,27.4452,27.341,27.4263,3559349.0
2023-06-02 13:30:00,28.92,28.95,28.83,28.84,2820514.0,27.4168,27.4452,27.3315,27.341,2820514.0
2023-06-02 14:00:00,28.84,28.89,28.79,28.87,1972993.0,27.341,27.3884,27.2936,27.3694,1972993.0
2023-06-02 14:30:00,28.87,28.89,28.81,28.86,1965740.0,27.3694,27.3884,27.3125,27.3599,1965740.0
2023-06-02 15:00:00,28.86,28.89,28.77,28.82,2860449.0,27.3599,27.3884,27.2746,27.322,2860449.0
2023-06-02 15:30:00,28.82,28.83,28.68,28.71,7936494.0,27.322,27.3315,27.1893,27.2177,7936494.0
2023-06-05 09:30:00,28.82,28.84,28.41,28.5,5069478.0,27.322,27.341,26.9333,27.0186,5069478.0
2023-06-05 10:00:00,28.5,28.65,28.3,28.4,3771044.0,27.0186,27.1608,26.829,26.9238,3771044.0
2023-06-05 10:30:00,28.4,28.6,28.39,28.48,2585296.0,26.9238,27.1134,26.9143,26.9997,2585296.0
2023-06-05 11:00:00,28.48,28.61,28.46,28.6,1954945.0,26.9997,27.1229,26.9807,27.1134,1954945.0
2023-06-05 11:30:00,28.6,28.61,28.5,28.61,1724457.0,27.1134,27.1229,27.0186,27.1229,1724457.0
2023-06-05 12:00:00,28.61,28.64,28.55,28.62,1286881.0,27.1229,27.1514,27.066,27.1324,1286881.0
2023-06-05 12:30:00,28.62,28.68,28.59,28.66,1223646.0,27.1324,27.1893,27.1039,27.1703,1223646.0
2023-06-05 13:00:00,28.66,28.66,28.51,28.53,1369360.0,27.1703,27.1703,27.0281,27.0471,1369360.0
2023-06-05 13:30:00,28.53,28.65,28.5,28.64,1455488.0,27.0471,27.1608,27.0186,27.1514,1455488.0
2023-06-05 14:00:00,28.64,28.64,28.56,28.64,1433314.0,27.1514,27.1514,27.0755,27.1514,1433314.0
2023-06-05 14:30:00,28.64,28.65,28.5,28.63,1843109.0,27.1514,27.1608,27.0186,27.1419,1843109.0
2023-06-05 15:00:00,28.63,28.64,28.53,28.57,1926504.0,27.1419,27.1514,27.0471,27.085,1926504.0
2023-06-05 15:30:00,28.56,28.62,28.52,28.55,3954790.0,27.0755,27.1324,27.0376,27.066,3954790.0
2023-06-06 09:30:00,28.46,29.02,28.45,28.89,5147706.0,26.9807,27.5116,26.9712,27.3884,5147706.0
2023-06-06 10:00:00,28.9,29.13,28.89,29.1,3308011.0,27.3978,27.6159,27.3884,27.5874,3308011.0
2023-06-06 10:30:00,29.11,29.35,29.06,29.35,3418302.0,27.5969,27.8244,27.5495,27.8244,3418302.0
2023-06-06 11:00:00,29.35,29.43,29.22,29.28,3426760.0,27.8244,27.9003,27.7012,27.7581,3426760.0
2023-06-06 11:30:00,29.29,29.35,29.24,29.35,2442027.0,27.7676,27.8244,27.7202,27.8244,2442027.0
2023-06-06 12:00:00,29.35,29.38,29.22,29.25,2222743.0,27.8244,27.8529,27.7012,27.7296,2222743.0
2023-06-06 12:30:00,29.25,29.3,29.21,29.25,1764943.0,27.7296,27.777,27.6917,27.7296,1764943.0
2023-06-06 13:00:00,29.25,29.31,29.16,29.23,1819946.0,27.7296,27.7865,27.6443,27.7107,1819946.0
2023-06-06 13:30:00,29.22,29.23,29.11,29.14,1821001.0,27.7012,27.7107,27.5969,27.6254,1821001.0
2023-06-06 14:00:00,29.14,29.16,29.07,29.15,2087916.0,27.6254,27.6443,27.559,27.6348,2087916.0
2023-06-06 14:30:00,29.15,29.15,29.08,29.12,1346599.0,27.6348,27.6348,27.5685,27.6064,1346599.0
2023-06-06 15:00:00,29.12,29.17,29.06,29.17,1709428.0,27.6064,27.6538,27.5495,27.6538,1709428.0
2023-06-06 15:30:00,29.17,29.25,29.08,29.23,5545520.0,27.6538,27.7296,27.5685,27.7107,5545520.0
2023-06-07 09:30:00,29.3,29.38,29.01,29.28,6489226.0,27.777,27.8529,27.5021,27.7581,6489226.0
2023-06-07 10:00:00,29.28,29.43,29.19,29.35,3510247.0,27.7581,27.9003,27.6728,27.8244,3510247.0
2023-06-07 10:30:00,29.35,29.4,29.22,29.4,3349080.0,27.8244,27.8718,27.7012,27.8718,3349080.0
2023-06-07 11:00:00,29.39,29.44,29.34,29.43,2147684.0,27.8624,27.9098,27.815,27.9003,2147684.0
2023-06-07 11:30:00,29.42,29.49,29.27,29.29,1908094.0,27.8908,27.9572,27.7486,27.7676,1908094.0
2023-06-07 12:00:00,29.29,29.43,29.28,29.42,1541287.0,27.7676,27.9003,27.7581,27.8908,1541287.0
2023-06-07 12:30:00,29.42,29.51,29.4,29.5,1888599.0,27.8908,27.9761,27.8718,27.9666,1888599.0
2023-06-07 13:00:00,29.49,29.5,29.38,29.39,1773913.0,27.9572,27.9666,27.8529,27.8624,1773913.0
2023-06-07 13:30:00,29.39,29.4,29.28,29.36,1479165.0,27.8624,27.8718,27.7581,27.8339,1479165.0
2023-06-07 14:00:00,29.37,29.51,29.35,29.5,1689436.0,27.8434,27.9761,27.8244,27.9666,1689436.0
2023-06-07 14:30:00,29.5,29.63,29.46,29.62,2663613.0,27.9666,28.0899,27.9287,28.0804,2663613.0
2023-06-07 15:00:00,29.63,29.65,29.51,29.55,2119932.0,28.0899,28.1089,27.9761,28.0141,2119932.0
2023-06-07 15:30:00,29.55,29.6,29.48,29.48,5930165.0,28.0141,28.0615,27.9477,27.9477,5930165.0
2023-06-08 09:30:00,29.31,29.38,29.15,29.19,4478854.0,27.7865,27.8529,27.6348,27.6728,4478854.0
2023-06-08 10:00:00,29.19,29.2,29.04,29.11,3393819.0,27.6728,27.6822,27.5306,27.5969,3393819.0
2023-06-08 10:30:00,29.11,29.14,29.02,29.11,3360038.0,27.5969,27.6254,27.5116,27.5969,3360038.0
2023-06-08 11:00:00,29.11,29.12,29.01,29.05,2615802.0,27.5969,27.6064,27.5021,27.54,2615802.0
2023-06-08 11:30:00,29.05,29.09,28.99,29.02,2208697.0,27.54,27.578,27.4832,27.5116,2208697.0
2023-06-08 12:00:00,29.02,29.1,28.99,29.1,2387580.0,27.5116,27.5874,27.4832,27.5874,2387580.0
2023-06-08 12:30:00,29.1,29.16,29.07,29.14,2012938.0,27.5874,27.6443,27.559,27.6254,2012938.0
2023-06-08 13:00:00,29.14,29.2,29.12,29.19,1480525.0,27.6254,27.6822,27.6064,27.6728,1480525.0
2023-06-08 13:30:00,29.19,29.24,29.17,29.23,1534744.0,27.6728,27.7202,27.6538,27.7107,1534744.0
2023-06-08 14:00:00,29.24,29.26,29.21,29.26,1523772.0,27.7202,27.7391,27.6917,27.7391,1523772.0
2023-06-08 14:30:00,29.26,29.3,29.25,29.3,1555670.0,27.7391,27.777,27.7296,27.777,1555670.0
2023-06-08 15:00:00,29.3,29.33,29.24,29.29,1920732.0,27.777,27.8055,27.7202,27.7676,1920732.0
2023-06-08 15:30:00,29.29,29.31,29.21,29.23,6708655.0,27.7676,27.7865,27.6917,27.7107,6708655.0
2023-06-09 09:30:00,29.2,29.25,29.08,29.15,4397370.0,27.6822,27.7296,27.5685,27.6348,4397370.0
2023-06-09 10:00:00,29.15,29.29,29.14,29.25,2174936.0,27.6348,27.7676,27.6254,27.7296,2174936.0
2023-06-09 10:30:00,29.25,29.4,29.23,29.36,2387060.0,27.7296,27.8718,27.7107,27.8339,2387060.0
2023-06-09 11:00:00,29.36,29.4,29.2,29.24,1770044.0,27.8339,27.8718,27.6822,27.7202,1770044.0
2023-06-09 11:30:00,29.25,29.25,29.14,29.2,1306278.0,27.7296,27.7296,27.6254,27.6822,1306278.0
2023-06-09 12:00:00,29.2,29.23,29.15,29.21,1188529.0,27.6822,27.7107,27.6348,27.6917,1188529.0
2023-06-09 12:30:00,29.21,29.23,29.16,29.23,1048343.0,27.6917,27.7107,27.6443,27.7107,1048343.0
2023-06-09 13:00:00,29.23,29.23,29.15,29.23,1433097.0,27.7107,27.7107,27.6348,27.7107,1433097.0
2023-06-09 13:30:00,29.23,29.25,29.19,29.23,1161332.0,27.7107,27.7296,27.6728,27.7107,1161332.0
2023-06-09 14:00:00,29.23,29.25,29.21,29.23,987848.0,27.7107,27.7296,27.6917,27.7107,987848.0
2023-06-09 14:30:00,29.23,29.25,29.2,29.24,979560.0,27.7107,27.7296,27.6822,27.7202,979560.0
2023-06-09 15:00:00,29.24,29.28,29.23,29.26,1647185.0,27.7202,27.7581,27.7107,27.7391,1647185.0
2023-06-09 15:30:00,29.26,29.33,29.25,29.26,4638435.0,27.7391,27.8055,27.7296,27.7391,4638435.0
2023-06-12 09:30:00,29.3,29.56,29.21,29.51,4239564.0,27.777,28.0235,27.6917,27.9761,4239564.0
2023-06-12 10:00:00,29.52,29.56,29.33,29.4,2383901.0,27.9856,28.0235,27.8055,27.8718,2383901.0
2023-06-12 10:30:00,29.4,29.4,29.23,29.3,2104060.0,27.8718,27.8718,27.7107,27.777,2104060.0
2023-06-12 11:00:00,29.3,29.33,29.09,29.1,2353302.0,27.777,27.8055,27.578,27.5874,2353302.0
2023-06-12 11:30:00,29.11,29.11,28.94,28.96,3206346.0,27.5969,27.5969,27.4358,27.4547,3206346.0
2023-06-12 12:00:00,28.96,29.09,28.96,29.03,1748877.0,27.4547,27.578,27.4547,27.5211,1748877.0
2023-06-12 12:30:00,29.04,29.11,29.03,29.1,1066474.0,27.5306,27.5969,27.5211,27.5874,1066474.0
2023-06-12 13:00:00,29.11,29.13,29.05,29.07,914854.0,27.5969,27.6159,27.54,27.559,914854.0
2023-06-12 13:30:00,29.06,29.09,29.02,29.03,1077799.0,27.5495,27.578,27.5116,27.5211,1077799.0
2023-06-12 14:00:00,29.03,29.05,28.98,29.02,2021680.0,27.5211,27.54,27.4737,27.5116,2021680.0
2023-06-12 14:30:00,29.03,29.05,28.91,28.99,1915331.0,27.5211,27.54,27.4073,27.4832,1915331.0
2023-06-12 15:00:00,29.0,29.13,28.99,29.11,2558699.0,27.4926,27.6159,27.4832,27.5969,2558699.0
2023-06-12 15:30:00,29.12,29.15,29.08,29.12,4052292.0,27.6064,27.6348,27.5685,27.6064,4052292.0
2023-06-13 09:30:00,29.13,29.67,29.03,29.65,7224590.0,27.6159,28.1278,27.5211,28.1089,7224590.0
2023-06-13 10:00:00,29.65,29.8,29.58,29.75,4608330.0,28.1089,28.2511,28.0425,28.2037,4608330.0
2023-06-13 10:30:00,29.76,29.78,29.58,29.63,2402825.0,28.2131,28.2321,28.0425,28.0899,2402825.0
2023-06-13 11:00:00,29.63,29.66,29.54,29.62,2191148.0,28.0899,28.1183,28.0046,28.0804,2191148.0
2023-06-13 11:30:00,29.63,29.65,29.56,29.61,1805511.0,28.0899,28.1089,28.0235,28.0709,1805511.0
2023-06-13 12:00:00,29.61,29.63,29.56,29.59,1585986.0,28.0709,28.0899,28.0235,28.052,1585986.0
2023-06-13 12:30:00,29.59,29.6,29.49,29.54,1528830.0,28.052,28.0615,27.9572,28.0046,1528830.0
2023-06-13 13:00:00,29.53,29.58,29.52,29.56,1542010.0,27.9951,28.0425,27.9856,28.0235,1542010.0
2023-06-13 13:30:00,29.55,29.56,29.41,29.44,2127785.0,28.0141,28.0235,27.8813,27.9098,2127785.0
2023-06-13 14:00:00,29.44,29.48,29.38,29.4,1969013.0,27.9098,27.9477,27.8529,27.8718,1969013.0
2023-06-13 14:30:00,29.4,29.4,29.32,29.37,1784371.0,27.8718,27.8718,27.796,27.8434,1784371.0
2023-06-13 15:00:00,29.38,29.45,29.37,29.44,1835616.0,27.8529,27.9192,27.8434,27.9098,1835616.0
2023-06-13 15:30:00,29.44,29.46,29.36,29.4,4307794.0,27.9098,27.9287,27.8339,27.8718,4307794.0
2023-06-14 09:30:00,29.57,29.73,29.52,29.6,3816562.0,28.033,28.1847,27.9856,28.0615,3816562.0
2023-06-14 10:00:00,29.6,29.62,29.45,29.45,2125354.0,28.0615,28.0804,27.9192,27.9192,2125354.0
2023-06-14 10:30:00,29.45,29.54,29.43,29.51,1955740.0,27.9192,28.0046,27.9003,27.9761,1955740.0
2023-06-14 11:00:00,29.52,29.58,29.5,29.55,1687252.0,27.9856,28.0425,27.9666,28.0141,1687252.0
2023-06-14 11:30:00,29.55,29.63,29.52,29.57,1593070.0,28.0141,28.0899,27.9856,28.033,1593070.0
2023-06-14 12:00:00,29.57,29.57,29.45,29.47,1290622.0,28.033,28.033,27.9192,27.9382,1290622.0
2023-06-14 12:30:00,29.47,29.52,29.44,29.51,1460980.0,27.9382,27.9856,27.9098,27.9761,1460980.0
2023-06-14 13:00:00,29.5,29.51,29.42,29.47,737523.0,27.9666,27.9761,27.8908,27.9382,737523.0
2023-06-14 13:30:00,29.46,29.5,29.45,29.46,1212263.0,27.9287,27.9666,27.9192,27.9287,1212263.0
2023-06-14 14:00:00,29.45,29.45,28.99,29.04,5247274.0,27.9192,27.9192,27.4832,27.5306,5247274.0
2023-06-14 14:30:00,29.04,29.22,29.01,29.16,3557153.0,27.5306,27.7012,27.5021,27.6443,3557153.0
2023-06-14 15:00:00,29.16,29.29,29.11,29.19,2568967.0,27.6443,27.7676,27.5969,27.6728,2568967.0
2023-06-14 15:30:00,29.2,29.23,29.05,29.13,4531258.0,27.6822,27.7107,27.54,27.6159,4531258.0
2023-06-15 09:30:00,28.9,29.04,28.69,29.02,5714860.0,27.3978,27.5306,27.1988,27.5116,5714860.0
2023-06-15 10:00:00,29.02,29.12,28.99,29.05,2652030.0,27.5116,27.6064,27.4832,27.54,2652030.0
2023-06-15 10:30:00,29.05,29.08,28.95,29.07,2390582.0,27.54,27.5685,27.4452,27.559,2390582.0
2023-06-15 11:00:00,29.07,29.25,29.04,29.25,2563723.0,27.559,27.7296,27.5306,27.7296,2563723.0
2023-06-15 11:30:00,29.25,29.25,29.11,29.13,1612831.0,27.7296,27.7296,27.5969,27.6159,1612831.0
2023-06-15 12:00:00,29.13,29.19,29.12,29.18,1106638.0,27.6159,27.6728,27.6064,27.6633,1106638.0
2023-06-15 12:30:00,29.18,29.22,29.15,29.18,1185023.0,27.6633,27.7012,27.6348,27.6633,1185023.0
2023-06-15 13:00:00,29.18,29.2,29.14,29.19,868660.0,27.6633,27.6822,27.6254,27.6728,868660.0
2023-06-15 13:30:00,29.19,29.24,29.17,29.24,1188502.0,27.6728,27.7202,27.6538,27.7202,1188502.0
2023-06-15 14:00:00,29.24,29.29,29.21,29.29,1232625.0,27.7202,27.7676,27.6917,27.7676,1232625.0
2023-06-15 14:30:00,29.29,29.39,29.23,29.37,2137874.0,27.7676,27.8624,27.7107,27.8434,2137874.0
2023-06-15 15:00:00,29.38,29.41,29.33,29.38,1726736.0,27.8529,27.8813,27.8055,27.8529,1726736.0
2023-06-15 15:30:00,29.38,29.47,29.33,29.38,4109637.0,27.8529,27.9382,27.8055,27.8529,4109637.0
2023-06-16 09:30:00,29.53,29.68,29.29,29.39,9830031.0,27.9951,28.1373,27.7676,27.8624,9830031.0
2023-06-16 10:00:00,29.39,29.52,29.36,29.51,2510926.0,27.8624,27.9856,27.8339,27.9761,2510926.0
2023-06-16 10:30:00,29.52,29.52,29.35,29.35,1382910.0,27.9856,27.9856,27.8244,27.8244,1382910.0
2023-06-16 11:00:00,29.35,29.41,29.28,29.34,1362104.0,27.8244,27.8813,27.7581,27.815,1362104.0
2023-06-16 11:30:00,29.34,29.36,29.26,29.32,1386728.0,27.815,27.8339,27.7391,27.796,1386728.0
2023-06-16 12:00:00,29.32,29.34,29.27,29.33,1183112.0,27.796,27.815,27.7486,27.8055,1183112.0
2023-06-16 12:30:00,29.32,29.41,29.31,29.38,1238082.0,27.796,27.8813,27.7865,27.8529,1238082.0
2023-06-16 13:00:00,29.39,29.4,29.28,29.28,1132352.0,27.8624,27.8718,27.7581,27.7581,1132352.0
2023-06-16 13:30:00,29.29,29.29,29.23,29.26,1495388.0,27.7676,27.7676,27.7107,27.7391,1495388.0
2023-06-16 14:00:00,29.25,29.25,29.18,29.24,1471814.0,27.7296,27.7296,27.6633,27.7202,1471814.0
2023-06-16 14:30:00,29.24,29.26,29.2,29.21,1417691.0,27.7202,27.7391,27.6822,27.6917,1417691.0
2023-06-16 15:00:00,29.21,29.22,29.16,29.17,1495553.0,27.6917,27.7012,27.6443,27.6538,1495553.0
2023-06-16 15:30:00,29.17,29.23,29.16,29.2,4597678.0,27.6538,27.7107,27.6443,27.6822,4597678.0
2023-06-20 09:30:00,29.01,29.04,28.64,28.75,6013722.0,27.5021,27.5306,27.1514,27.2556,6013722.0
2023-06-20 10:00:00,28.75,28.79,28.58,28.59,2805482.0,27.2556,27.2936,27.0945,27.1039,2805482.0
2023-06-20 10:30:00,28.6,28.73,28.58,28.73,2392490.0,27.1134,27.2367,27.0945,27.2367,2392490.0
2023-06-20 11:00:00,28.73,28.82,28.72,28.76,2095774.0,27.2367,27.322,27.2272,27.2651,2095774.0
2023-06-20 11:30:00,28.77,28.82,28.73,28.76,1899420.0,27.2746,27.322,27.2367,27.2651,1899420.0
2023-06-20 12:00:00,28.76,28.83,28.71,28.8,1493316.0,27.2651,27.3315,27.2177,27.303,1493316.0
2023-06-20 12:30:00,28.81,28.85,28.79,28.84,1447919.0,27.3125,27.3504,27.2936,27.341,1447919.0
2023-06-20 13:00:00,28.84,28.88,28.77,28.86,1426774.0,27.341,27.3789,27.2746,27.3599,1426774.0
2023-06-20 13:30:00,28.86,28.9,28.81,28.87,1592268.0,27.3599,27.3978,27.3125,27.3694,1592268.0
2023-06-20 14:00:00,28.87,28.89,28.85,28.89,1259369.0,27.3694,27.3884,27.3504,27.3884,1259369.0
2023-06-20 14:30:00,28.88,28.92,28.85,28.9,1430610.0,27.3789,27.4168,27.3504,27.3978,1430610.0
2023-06-20 15:00:00,28.9,28.92,28.89,28.91,1281803.0,27.3978,27.4168,27.3884,27.4073,1281803.0
2023-06-20 15:30:00,28.91,28.94,28.85,28.88,4882721.0,27.4073,27.4358,27.3504,27.3789,4882721.0
2023-06-21 09:30:00,28.78,28.92,28.69,28.82,2817560.0,27.2841,27.4168,27.1988,27.322,2817560.0
2023-06-21 10:00:00,28.83,28.9,28.77,28.9,1778978.0,27.3315,27.3978,27.2746,27.3978,1778978.0
2023-06-21 10:30:00,28.89,28.97,28.82,28.96,2056580.0,27.3884,27.4642,27.322,27.4547,2056580.0
2023-06-21 11:00:00,28.97,29.0,28.89,28.97,1951837.0,27.4642,27.4926,27.3884,27.4642,1951837.0
2023-06-21 11:30:00,28.96,28.97,28.89,28.92,1410984.0,27.4547,27.4642,27.3884,27.4168,1410984.0
2023-06-21 12:00:00,28.91,28.93,28.85,28.88,1335401.0,27.4073,27.4263,27.3504,27.3789,1335401.0
2023-06-21 12:30:00,28.88,28.9,28.67,28.71,1745220.0,27.3789,27.3978,27.1798,27.2177,1745220.0
2023-06-21 13:00:00,28.71,28.71,28.61,28.62,2198510.0,27.2177,27.2177,27.1229,27.1324,2198510.0
2023-06-21 13:30:00,28.62,28.68,28.61,28.68,1857022.0,27.1324,27.1893,27.1229,27.1893,1857022.0
2023-06-21 14:00:00,28.68,28.69,28.63,28.67,2130613.0,27.1893,27.1988,27.1419,27.1798,2130613.0
2023-06-21 14:30:00,28.67,28.7,28.66,28.69,1700971.0,27.1798,27.2082,27.1703,27.1988,1700971.0
2023-06-21 15:00:00,28.69,28.7,28.63,28.64,1938236.0,27.1988,27.2082,27.1419,27.1514,1938236.0
2023-06-21 15:30:00,28.64,28.65,28.54,28.58,5253062.0,27.1514,27.1608,27.0565,27.0945,5253062.0
2023-06-22 09:30:00,28.5,28.53,28.31,28.42,3737942.0,27.0186,27.0471,26.8385,26.9428,3737942.0
2023-06-22 10:00:00,28.42,28.46,28.38,28.43,2762395.0,26.9428,26.9807,26.9049,26.9523,2762395.0
2023-06-22 10:30:00,28.43,28.45,28.25,28.28,3267413.0,26.9523,26.9712,26.7816,26.8101,3267413.0
2023-06-22 11:00:00,28.28,28.29,28.13,28.21,3753183.0,26.8101,26.8195,26.6679,26.7437,3753183.0
2023-06-22 11:30:00,28.21,28.24,28.18,28.23,1905434.0,26.7437,26.7721,26.7153,26.7627,1905434.0
2023-06-22 12:00:00,28.23,28.26,28.2,28.24,1764867.0,26.7627,26.7911,26.7342,26.7721,1764867.0
2023-06-22 12:30:00,28.24,28.28,28.21,28.24,1612166.0,26.7721,26.8101,26.7437,26.7721,1612166.0
2023-06-22 13:00:00,28.23,28.24,28.17,28.2,1760712.0,26.7627,26.7721,26.7058,26.7342,1760712.0
2023-06-22 13:30:00,28.21,28.21,28.09,28.12,3717476.0,26.7437,26.7437,26.6299,26.6584,3717476.0
2023-06-22 14:00:00,28.12,28.14,28.06,28.1,2237462.0,26.6584,26.6773,26.6015,26.6394,2237462.0
2023-06-22 14:30:00,28.1,28.16,28.08,28.11,2383604.0,26.6394,26.6963,26.6205,26.6489,2383604.0
2023-06-22 15:00:00,28.1,28.13,28.02,28.03,3124364.0,26.6394,26.6679,26.5636,26.5731,3124364.0
2023-06-22 15:30:00,28.02,28.03,27.9,27.95,10655786.0,26.5636,26.5731,26.4498,26.4972,10655786.0
2023-06-23 09:30:00,27.74,27.89,27.59,27.79,4745191.0,26.2981,26.4403,26.1559,26.3455,4745191.0
2023-06-23 10:00:00,27.79,27.85,27.73,27.78,3595786.0,26.3455,26.4024,26.2887,26.3361,3595786.0
2023-06-23 10:30:00,27.78,27.87,27.75,27.8,2521334.0,26.3361,26.4214,26.3076,26.355,2521334.0
2023-06-23 11:00:00,27.8,27.85,27.73,27.77,2660440.0,26.355,26.4024,26.2887,26.3266,2660440.0
2023-06-23 11:30:00,27.77,27.83,27.74,27.8,2359540.0,26.3266,26.3835,26.2981,26.355,2359540.0
2023-06-23 12:00:00,27.8,27.82,27.77,27.81,1988487.0,26.355,26.374,26.3266,26.3645,1988487.0
2023-06-23 12:30:00,27.82,27.83,27.76,27.79,1264016.0,26.374,26.3835,26.3171,26.3455,1264016.0
2023-06-23 13:00:00,27.79,27.79,27.74,27.78,1905385.0,26.3455,26.3455,26.2981,26.3361,1905385.0
2023-06-23 13:30:00,27.78,27.82,27.74,27.79,1786024.0,26.3361,26.374,26.2981,26.3455,1786024.0
2023-06-23 14:00:00,27.8,27.8,27.74,27.76,1592577.0,26.355,26.355,26.2981,26.3171,1592577.0
2023-06-23 14:30:00,27.75,27.76,27.68,27.68,1802976.0,26.3076,26.3171,26.2412,26.2412,1802976.0
2023-06-23 15:00:00,27.68,27.72,27.63,27.68,4059421.0,26.2412,26.2792,26.1938,26.2412,4059421.0
2023-06-23 15:30:00,27.68,27.81,27.67,27.76,8036597.0,26.2412,26.3645,26.2318,26.3171,8036597.0
2023-06-26 09:30:00,27.8,28.19,27.79,28.05,4270263.0,26.355,26.7247,26.3455,26.592,4270263.0
2023-06-26 10:00:00,28.05,28.05,27.9,28.02,2560340.0,26.592,26.592,26.4498,26.5636,2560340.0
2023-06-26 10:30:00,28.02,28.15,27.96,28.14,2567157.0,26.5636,26.6868,26.5067,26.6773,2567157.0
2023-06-26 11:00:00,28.14,28.17,28.09,28.11,2746123.0,26.6773,26.7058,26.6299,26.6489,2746123.0
2023-06-26 11:30:00,28.11,28.23,28.07,28.21,3817314.0,26.6489,26.7627,26.611,26.7437,3817314.0
2023-06-26 12:00:00,28.21,28.28,28.18,28.22,2687559.0,26.7437,26.8101,26.7153,26.7532,2687559.0
2023-06-26 12:30:00,28.21,28.28,28.18,28.2,1800044.0,26.7437,26.8101,26.7153,26.7342,1800044.0
2023-06-26 13:00:00,28.21,28.22,28.16,28.21,1571899.0,26.7437,26.7532,26.6963,26.7437,1571899.0
2023-06-26 13:30:00,28.2,28.21,28.15,28.16,1271751.0,26.7342,26.7437,26.6868,26.6963,1271751.0
2023-06-26 14:00:00,28.15,28.18,28.12,28.16,1368280.0,26.6868,26.7153,26.6584,26.6963,1368280.0
2023-06-26 14:30:00,28.16,28.21,28.15,28.2,1621402.0,26.6963,26.7437,26.6868,26.7342,1621402.0
2023-06-26 15:00:00,28.2,28.24,28.19,28.23,1413112.0,26.7342,26.7721,26.7247,26.7627,1413112.0
2023-06-26 15:30:00,28.23,28.25,28.05,28.09,4787133.0,26.7627,26.7816,26.592,26.6299,4787133.0
2023-06-27 09:30:00,28.1,28.24,27.95,28.08,3211894.0,26.6394,26.7721,26.4972,26.6205,3211894.0
2023-06-27 10:00:00,28.07,28.25,28.04,28.22,2232337.0,26.611,26.7816,26.5825,26.7532,2232337.0
2023-06-27 10:30:00,28.22,28.36,28.19,28.35,2092746.0,26.7532,26.8859,26.7247,26.8764,2092746.0
2023-06-27 11:00:00,28.35,28.4,28.3,28.36,1716504.0,26.8764,26.9238,26.829,26.8859,1716504.0
2023-06-27 11:30:00,28.35,28.36,28.28,28.33,1855759.0,26.8764,26.8859,26.8101,26.8575,1855759.0
2023-06-27 12:00:00,28.33,28.39,28.31,28.33,3583842.0,26.8575,26.9143,26.8385,26.8575,3583842.0
2023-06-27 12:30:00,28.33,28.4,28.31,28.32,2038755.0,26.8575,26.9238,26.8385,26.848,2038755.0
2023-06-27 13:00:00,28.33,28.36,28.3,28.31,2956355.0,26.8575,26.8859,26.829,26.8385,2956355.0
2023-06-27 13:30:00,28.32,28.39,28.32,28.36,1867058.0,26.848,26.9143,26.848,26.8859,1867058.0
2023-06-27 14:00:00,28.36,28.37,28.31,28.33,1531924.0,26.8859,26.8954,26.8385,26.8575,1531924.0
2023-06-27 14:30:00,28.33,28.33,28.29,28.3,1442942.0,26.8575,26.8575,26.8195,26.829,1442942.0
2023-06-27 15:00:00,28.31,28.32,28.24,28.24,1584400.0,26.8385,26.848,26.7721,26.7721,1584400.0
2023-06-27 15:30:00,28.25,28.27,28.21,28.24,4948293.0,26.7816,26.8006,26.7437,26.7721,4948293.0
2023-06-28 09:30:00,28.25,28.27,27.97,28.05,4189136.0,26.7816,26.8006,26.5162,26.592,4189136.0
2023-06-28 10:00:00,28.05,28.08,27.99,28.01,2265521.0,26.592,26.6205,26.5351,26.5541,2265521.0
2023-06-28 10:30:00,28.01,28.03,27.92,27.93,3482055.0,26.5541,26.5731,26.4688,26.4783,3482055.0
2023-06-28 11:00:00,27.93,28.05,27.9,28.03,2550091.0,26.4783,26.592,26.4498,26.5731,2550091.0
2023-06-28 11:30:00,28.03,28.07,28.01,28.03,1464067.0,26.5731,26.611,26.5541,26.5731,1464067.0
2023-06-28 12:00:00,28.03,28.08,28.03,28.08,1578880.0,26.5731,26.6205,26.5731,26.6205,1578880.0
2023-06-28 12:30:00,28.07,28.13,27.95,28.01,2303225.0,26.611,26.6679,26.4972,26.5541,2303225.0
2023-06-28 13:00:00,28.01,28.02,27.96,28.01,1155511.0,26.5541,26.5636,26.5067,26.5541,1155511.0
2023-06-28 13:30:00,28.01,28.05,27.96,28.04,1562701.0,26.5541,26.592,26.5067,26.5825,1562701.0
2023-06-28 14:00:00,28.04,28.05,28.0,28.03,1254135.0,26.5825,26.592,26.5446,26.5731,1254135.0
2023-06-28 14:30:00,28.02,28.05,28.02,28.02,1264558.0,26.5636,26.592,26.5636,26.5636,1264558.0
2023-06-28 15:00:00,28.03,28.05,27.99,28.03,1441971.0,26.5731,26.592,26.5351,26.5731,1441971.0
2023-06-28 15:30:00,28.02,28.08,28.01,28.08,4576851.0,26.5636,26.6205,26.5541,26.6205,4576851.0
2023-06-29 09:30:00,28.5,29.0,28.4,28.76,13929273.0,27.0186,27.4926,26.9238,27.2651,13929273.0
2023-06-29 10:00:00,28.76,28.83,28.72,28.79,5669194.0,27.2651,27.3315,27.2272,27.2936,5669194.0
2023-06-29 10:30:00,28.79,28.82,28.59,28.69,5520446.0,27.2936,27.322,27.1039,27.1988,5520446.0
2023-06-29 11:00:00,28.69,28.75,28.63,28.7,2830708.0,27.1988,27.2556,27.1419,27.2082,2830708.0
2023-06-29 11:30:00,28.69,28.79,28.66,28.7,3235804.0,27.1988,27.2936,27.1703,27.2082,3235804.0
2023-06-29 12:00:00,28.71,28.79,28.69,28.76,2520788.0,27.2177,27.2936,27.1988,27.2651,2520788.0
2023-06-29 12:30:00,28.76,28.77,28.7,28.74,2161843.0,27.2651,27.2746,27.2082,27.2462,2161843.0
2023-06-29 13:00:00,28.74,28.75,28.64,28.69,2807526.0,27.2462,27.2556,27.1514,27.1988,2807526.0
2023-06-29 13:30:00,28.69,28.72,28.68,28.71,3237587.0,27.1988,27.2272,27.1893,27.2177,3237587.0
2023-06-29 14:00:00,28.71,28.72,28.67,28.7,2577850.0,27.2177,27.2272,27.1798,27.2082,2577850.0
2023-06-29 14:30:00,28.7,28.72,28.68,28.7,2135734.0,27.2082,27.2272,27.1893,27.2082,2135734.0
2023-06-29 15:00:00,28.7,28.74,28.64,28.64,3276401.0,27.2082,27.2462,27.1514,27.1514,3276401.0
2023-06-29 15:30:00,28.65,28.71,28.61,28.67,9063311.0,27.1608,27.2177,27.1229,27.1798,9063311.0
2023-06-30 09:30:00,28.94,29.11,28.71,28.84,6301008.0,27.4358,27.5969,27.2177,27.341,6301008.0
2023-06-30 10:00:00,28.84,28.98,28.82,28.92,3525528.0,27.341,27.4737,27.322,27.4168,3525528.0
2023-06-30 10:30:00,28.92,28.93,28.67,28.71,3586619.0,27.4168,27.4263,27.1798,27.2177,3586619.0
2023-06-30 11:00:00,28.71,28.78,28.68,28.75,2390210.0,27.2177,27.2841,27.1893,27.2556,2390210.0
2023-06-30 11:30:00,28.75,28.82,28.7,28.82,2374356.0,27.2556,27.322,27.2082,27.322,2374356.0
2023-06-30 12:00:00,28.82,28.87,28.8,28.85,2172657.0,27.322,27.3694,27.303,27.3504,2172657.0
2023-06-30 12:30:00,28.84,28.91,28.84,28.88,1905711.0,27.341,27.4073,27.341,27.3789,1905711.0
2023-06-30 13:00:00,28.88,28.88,28.83,28.88,1169378.0,27.3789,27.3789,27.3315,27.3789,1169378.0
2023-06-30 13:30:00,28.88,28.95,28.87,28.94,2503074.0,27.3789,27.4452,27.3694,27.4358,2503074.0
2023-06-30 14:00:00,28.94,28.94,28.82,28.86,2546810.0,27.4358,27.4358,27.322,27.3599,2546810.0
2023-06-30 14:30:00,28.86,28.9,28.84,28.87,1423183.0,27.3599,27.3978,27.341,27.3694,1423183.0
2023-06-30 15:00:00,28.87,28.89,28.85,28.89,1552895.0,27.3694,27.3884,27.3504,27.3884,1552895.0
2023-06-30 15:30:00,28.89,28.9,28.69,28.69,7723753.0,27.3884,27.3978,27.1988,27.1988,7723753.0
2023-07-03 09:30:00,28.68,29.04,28.65,28.91,4768209.0,27.1893,27.5306,27.1608,27.4073,4768209.0
2023-07-03 10:00:00,28.91,29.01,28.79,28.96,2944076.0,27.4073,27.5021,27.2936,27.4547,2944076.0
2023-07-03 10:30:00,28.97,29.1,28.96,29.09,3262461.0,27.4642,27.5874,27.4547,27.578,3262461.0
2023-07-03 11:00:00,29.09,29.21,29.08,29.19,3942403.0,27.578,27.6917,27.5685,27.6728,3942403.0
2023-07-03 11:30:00,29.2,29.35,29.17,29.32,3192255.0,27.6822,27.8244,27.6538,27.796,3192255.0
2023-07-03 12:00:00,29.32,29.34,29.27,29.32,3482874.0,27.796,27.815,27.7486,27.796,3482874.0
2023-07-03 12:30:00,29.32,29.32,29.14,29.18,4889525.0,27.796,27.796,27.6254,27.6633,4889525.0
2023-07-05 09:30:00,29.14,29.17,28.94,29.08,4179544.0,27.6254,27.6538,27.4358,27.5685,4179544.0
2023-07-05 10:00:00,29.08,29.14,29.02,29.03,2614829.0,27.5685,27.6254,27.5116,27.5211,2614829.0
2023-07-05 10:30:00,29.04,29.1,28.99,29.1,2251231.0,27.5306,27.5874,27.4832,27.5874,2251231.0
2023-07-05 11:00:00,29.1,29.34,29.09,29.3,2864388.0,27.5874,27.815,27.578,27.777,2864388.0
2023-07-05 11:30:00,29.3,29.42,29.3,29.33,2125858.0,27.777,27.8908,27.777,27.8055,2125858.0
2023-07-05 12:00:00,29.33,29.34,29.27,29.28,1256997.0,27.8055,27.815,27.7486,27.7581,1256997.0
2023-07-05 12:30:00,29.28,29.29,29.23,29.29,1282563.0,27.7581,27.7676,27.7107,27.7676,1282563.0
2023-07-05 13:00:00,29.29,29.29,29.19,29.21,1211602.0,27.7676,27.7676,27.6728,27.6917,1211602.0
2023-07-05 13:30:00,29.21,29.26,29.19,29.22,1035726.0,27.6917,27.7391,27.6728,27.7012,1035726.0
2023-07-05 14:00:00,29.23,29.24,29.15,29.2,1101909.0,27.7107,27.7202,27.6348,27.6822,1101909.0
2023-07-05 14:30:00,29.2,29.22,29.16,29.19,904039.0,27.6822,27.7012,27.6443,27.6728,904039.0
2023-07-05 15:00:00,29.19,29.21,29.16,29.18,1572259.0,27.6728,27.6917,27.6443,27.6633,1572259.0
2023-07-05 15:30:00,29.18,29.19,29.08,29.09,3893564.0,27.6633,27.6728,27.5685,27.578,3893564.0
2023-07-06 09:30:00,28.8,28.82,28.33,28.45,7280947.0,27.303,27.322,26.8575,26.9712,7280947.0
2023-07-06 10:00:00,28.46,28.47,28.27,28.27,4092683.0,26.9807,26.9902,26.8006,26.8006,4092683.0
2023-07-06 10:30:00,28.27,28.33,28.14,28.21,4002238.0,26.8006,26.8575,26.6773,26.7437,4002238.0
2023-07-06 11:00:00,28.21,28.24,28.1,28.17,3139151.0,26.7437,26.7721,26.6394,26.7058,3139151.0
2023-07-06 11:30:00,28.17,28.29,28.16,28.27,2503598.0,26.7058,26.8195,26.6963,26.8006,2503598.0
2023-07-06 12:00:00,28.27,28.29,28.21,28.21,2017900.0,26.8006,26.8195,26.7437,26.7437,2017900.0
2023-07-06 12:30:00,28.21,28.22,28.1,28.16,2616939.0,26.7437,26.7532,26.6394,26.6963,2616939.0
2023-07-06 13:00:00,28.16,28.2,28.12,28.19,1816197.0,26.6963,26.7342,26.6584,26.7247,1816197.0
2023-07-06 13:30:00,28.19,28.22,28.15,28.21,1693285.0,26.7247,26.7532,26.6868,26.7437,1693285.0
2023-07-06 14:00:00,28.21,28.23,28.2,28.21,1502868.0,26.7437,26.7627,26.7342,26.7437,1502868.0
2023-07-06 14:30:00,28.21,28.29,28.2,28.28,1739621.0,26.7437,26.8195,26.7342,26.8101,1739621.0
2023-07-06 15:00:00,28.28,28.31,28.24,28.3,1874470.0,26.8101,26.8385,26.7721,26.829,1874470.0
2023-07-06 15:30:00,28.3,28.33,28.26,28.29,6141756.0,26.829,26.8575,26.7911,26.8195,6141756.0
2023-07-07 09:30:00,28.3,28.61,28.29,28.54,4639262.0,26.829,27.1229,26.8195,27.0565,4639262.0
2023-07-07 10:00:00,28.54,28.58,28.45,28.53,2113757.0,27.0565,27.0945,26.9712,27.0471,2113757.0
2023-07-07 10:30:00,28.54,28.58,28.5,28.55,1629543.0,27.0565,27.0945,27.0186,27.066,1629543.0
2023-07-07 11:00:00,28.55,28.6,28.54,28.6,1493009.0,27.066,27.1134,27.0565,27.1134,1493009.0
2023-07-07 11:30:00,28.6,28.64,28.55,28.62,1738046.0,27.1134,27.1514,27.066,27.1324,1738046.0
2023-07-07 12:00:00,28.61,28.65,28.57,28.64,1513102.0,27.1229,27.1608,27.085,27.1514,1513102.0
2023-07-07 12:30:00,28.64,28.78,28.62,28.78,2055444.0,27.1514,27.2841,27.1324,27.2841,2055444.0
2023-07-07 13:00:00,28.78,28.82,28.73,28.74,1801575.0,27.2841,27.322,27.2367,27.2462,1801575.0
2023-07-07 13:30:00,28.74,28.77,28.68,28.73,1518079.0,27.2462,27.2746,27.1893,27.2367,1518079.0
2023-07-07 14:00:00,28.73,28.77,28.72,28.77,901716.0,27.2367,27.2746,27.2272,27.2746,901716.0
2023-07-07 14:30:00,28.77,28.77,28.72,28.75,1169647.0,27.2746,27.2746,27.2272,27.2556,1169647.0
2023-07-07 15:00:00,28.75,28.77,28.68,28.69,1355656.0,27.2556,27.2746,27.1893,27.1988,1355656.0
2023-07-07 15:30:00,28.68,28.71,28.49,28.54,5596577.0,27.1893,27.2177,27.0091,27.0565,5596577.0
2023-07-10 09:30:00,28.59,28.8,28.47,28.76,5180832.0,27.1039,27.303,26.9902,27.2651,5180832.0
2023-07-10 10:00:00,28.77,28.85,28.72,28.75,2662097.0,27.2746,27.3504,27.2272,27.2556,2662097.0
2023-07-10 10:30:00,28.75,28.8,28.66,28.8,2178696.0,27.2556,27.303,27.1703,27.303,2178696.0
2023-07-10 11:00:00,28.8,28.83,28.7,28.77,1603401.0,27.303,27.3315,27.2082,27.2746,1603401.0
2023-07-10 11:30:00,28.76,28.82,28.75,28.82,1230793.0,27.2651,27.322,27.2556,27.322,1230793.0
2023-07-10 12:00:00,28.82,28.82,28.75,28.77,1516442.0,27.322,27.322,27.2556,27.2746,1516442.0
2023-07-10 12:30:00,28.77,28.79,28.73,28.77,1029813.0,27.2746,27.2936,27.2367,27.2746,1029813.0
2023-07-10 13:00:00,28.77,28.77,28.67,28.67,1394905.0,27.2746,27.2746,27.1798,27.1798,1394905.0
2023-07-10 13:30:00,28.68,28.7,28.65,28.69,1294783.0,27.1893,27.2082,27.1608,27.1988,1294783.0
2023-07-10 14:00:00,28.69,28.69,28.6,28.6,1508418.0,27.1988,27.1988,27.1134,27.1134,1508418.0
2023-07-10 14:30:00,28.61,28.62,28.59,28.6,1109594.0,27.1229,27.1324,27.1039,27.1134,1109594.0
2023-07-10 15:00:00,28.6,28.61,28.58,28.6,1315756.0,27.1134,27.1229,27.0945,27.1134,1315756.0
2023-07-10 15:30:00,28.6,28.67,28.57,28.67,5476671.0,27.1134,27.1798,27.085,27.1798,5476671.0
2023-07-11 09:30:00,28.66,28.75,28.42,28.57,6525304.0,27.1703,27.2556,26.9428,27.085,6525304.0
2023-07-11 10:00:00,28.57,28.75,28.5,28.73,3526592.0,27.085,27.2556,27.0186,27.2367,3526592.0
2023-07-11 10:30:00,28.72,28.92,28.67,28.85,2893396.0,27.2272,27.4168,27.1798,27.3504,2893396.0
2023-07-11 11:00:00,28.86,28.88,28.8,28.87,1741363.0,27.3599,27.3789,27.303,27.3694,1741363.0
2023-07-11 11:30:00,28.87,28.89,28.82,28.84,1282289.0,27.3694,27.3884,27.322,27.341,1282289.0
2023-07-11 12:00:00,28.84,28.97,28.82,28.92,1610583.0,27.341,27.4642,27.322,27.4168,1610583.0
2023-07-11 12:30:00,28.92,28.93,28.85,28.89,1065953.0,27.4168,27.4263,27.3504,27.3884,1065953.0
2023-07-11 13:00:00,28.89,28.92,28.83,28.88,1018970.0,27.3884,27.4168,27.3315,27.3789,1018970.0
2023-07-11 13:30:00,28.88,28.97,28.85,28.96,1534614.0,27.3789,27.4642,27.3504,27.4547,1534614.0
2023-07-11 14:00:00,28.96,29.03,28.94,29.02,2144107.0,27.4547,27.5211,27.4358,27.5116,2144107.0
2023-07-11 14:30:00,29.02,29.05,28.99,29.05,1654535.0,27.5116,27.54,27.4832,27.54,1654535.0
2023-07-11 15:00:00,29.05,29.08,29.02,29.06,2221872.0,27.54,27.5685,27.5116,27.5495,2221872.0
2023-07-11 15:30:00,29.05,29.08,29.0,29.02,6139989.0,27.54,27.5685,27.4926,27.5116,6139989.0
2023-07-12 09:30:00,29.51,29.89,29.45,29.62,8303180.0,27.9761,28.3364,27.9192,28.0804,8303180.0
2023-07-12 10:00:00,29.62,29.63,29.45,29.55,3544710.0,28.0804,28.0899,27.9192,28.0141,3544710.0
2023-07-12 10:30:00,29.55,29.63,29.5,29.58,2140906.0,28.0141,28.0899,27.9666,28.0425,2140906.0
2023-07-12 11:00:00,29.59,29.6,29.51,29.52,1792839.0,28.052,28.0615,27.9761,27.9856,1792839.0
2023-07-12 11:30:00,29.51,29.55,29.42,29.49,2727021.0,27.9761,28.0141,27.8908,27.9572,2727021.0
2023-07-12 12:00:00,29.5,29.51,29.44,29.46,1488666.0,27.9666,27.9761,27.9098,27.9287,1488666.0
2023-07-12 12:30:00,29.46,29.52,29.44,29.46,1468249.0,27.9287,27.9856,27.9098,27.9287,1468249.0
2023-07-12 13:00:00,29.45,29.47,29.39,29.43,1355052.0,27.9192,27.9382,27.8624,27.9003,1355052.0
2023-07-12 13:30:00,29.42,29.43,29.37,29.42,1391004.0,27.8908,27.9003,27.8434,27.8908,1391004.0
2023-07-12 14:00:00,29.42,29.44,29.39,29.42,1232408.0,27.8908,27.9098,27.8624,27.8908,1232408.0
2023-07-12 14:30:00,29.42,29.44,29.38,29.4,1288220.0,27.8908,27.9098,27.8529,27.8718,1288220.0
2023-07-12 15:00:00,29.4,29.41,29.27,29.37,2115507.0,27.8718,27.8813,27.7486,27.8434,2115507.0
2023-07-12 15:30:00,29.37,29.39,29.28,29.37,5495725.0,27.8434,27.8624,27.7581,27.8434,5495725.0
2023-07-13 09:30:00,29.52,29.57,29.4,29.53,3455042.0,27.9856,28.033,27.8718,27.9951,3455042.0
2023-07-13 10:00:00,29.53,29.8,29.5,29.76,4673827.0,27.9951,28.2511,27.9666,28.2131,4673827.0
2023-07-13 10:30:00,29.76,29.87,29.66,29.71,3598119.0,28.2131,28.3174,28.1183,28.1657,3598119.0
2023-07-13 11:00:00,29.7,29.72,29.61,29.62,1966369.0,28.1563,28.1752,28.0709,28.0804,1966369.0
2023-07-13 11:30:00,29.62,29.63,29.55,29.59,1594116.0,28.0804,28.0899,28.0141,28.052,1594116.0
2023-07-13 12:00:00,29.59,29.62,29.55,29.61,1464293.0,28.052,28.0804,28.0141,28.0709,1464293.0
2023-07-13 12:30:00,29.61,29.65,29.59,29.6,1171313.0,28.0709,28.1089,28.052,28.0615,1171313.0
2023-07-13 13:00:00,29.61,29.61,29.51,29.54,1264157.0,28.0709,28.0709,27.9761,28.0046,1264157.0
2023-07-13 13:30:00,29.54,29.56,29.5,29.53,1560341.0,28.0046,28.0235,27.9666,27.9951,1560341.0
2023-07-13 14:00:00,29.53,29.63,29.52,29.6,1997080.0,27.9951,28.0899,27.9856,28.0615,1997080.0
2023-07-13 14:30:00,29.6,29.7,29.59,29.69,1975897.0,28.0615,28.1563,28.052,28.1468,1975897.0
2023-07-13 15:00:00,29.69,29.73,29.65,29.66,2316618.0,28.1468,28.1847,28.1089,28.1183,2316618.0
2023-07-13 15:30:00,29.65,29.69,29.63,29.67,5970585.0,28.1089,28.1468,28.0899,28.1278,5970585.0
2023-07-14 09:30:00,30.01,30.1,29.67,29.67,8237179.0,28.4501,28.5355,28.1278,28.1278,8237179.0
2023-07-14 10:00:00,29.67,29.72,29.43,29.44,4340635.0,28.1278,28.1752,27.9003,27.9098,4340635.0
2023-07-14 10:30:00,29.43,29.45,29.24,29.34,4243716.0,27.9003,27.9192,27.7202,27.815,4243716.0
2023-07-14 11:00:00,29.34,29.35,29.19,29.25,2740488.0,27.815,27.8244,27.6728,27.7296,2740488.0
2023-07-14 11:30:00,29.25,29.35,29.24,29.35,2481029.0,27.7296,27.8244,27.7202,27.8244,2481029.0
2023-07-14 12:00:00,29.35,29.38,29.26,29.26,1937035.0,27.8244,27.8529,27.7391,27.7391,1937035.0
2023-07-14 12:30:00,29.26,29.3,29.22,29.23,1504754.0,27.7391,27.777,27.7012,27.7107,1504754.0
2023-07-14 13:00:00,29.23,29.24,29.13,29.18,3494142.0,27.7107,27.7202,27.6159,27.6633,3494142.0
2023-07-14 13:30:00,29.18,29.24,29.17,29.19,1392877.0,27.6633,27.7202,27.6538,27.6728,1392877.0
2023-07-14 14:00:00,29.2,29.23,29.15,29.19,1595573.0,27.6822,27.7107,27.6348,27.6728,1595573.0
2023-07-14 14:30:00,29.18,29.2,29.13,29.13,1804661.0,27.6633,27.6822,27.6159,27.6159,1804661.0
2023-07-14 15:00:00,29.14,29.18,29.09,29.15,2290256.0,27.6254,27.6633,27.578,27.6348,2290256.0
2023-07-14 15:30:00,29.15,29.16,29.05,29.12,9289272.0,27.6348,27.6443,27.54,27.6064,9289272.0
2023-07-17 09:30:00,29.15,29.5,29.12,29.44,6182768.0,27.6348,27.9666,27.6064,27.9098,6182768.0
2023-07-17 10:00:00,29.44,29.45,29.25,29.25,3205358.0,27.9098,27.9192,27.7296,27.7296,3205358.0
2023-07-17 10:30:00,29.26,29.46,29.25,29.44,3291421.0,27.7391,27.9287,27.7296,27.9098,3291421.0
2023-07-17 11:00:00,29.45,29.51,29.36,29.37,2666928.0,27.9192,27.9761,27.8339,27.8434,2666928.0
2023-07-17 11:30:00,29.36,29.52,29.34,29.46,2399384.0,27.8339,27.9856,27.815,27.9287,2399384.0
2023-07-17 12:00:00,29.46,29.5,29.44,29.49,1537284.0,27.9287,27.9666,27.9098,27.9572,1537284.0
2023-07-17 12:30:00,29.49,29.53,29.43,29.46,1484354.0,27.9572,27.9951,27.9003,27.9287,1484354.0
2023-07-17 13:00:00,29.46,29.56,29.44,29.51,2433362.0,27.9287,28.0235,27.9098,27.9761,2433362.0
2023-07-17 13:30:00,29.51,29.54,29.46,29.48,1478782.0,27.9761,28.0046,27.9287,27.9477,1478782.0
2023-07-17 14:00:00,29.48,29.51,29.42,29.48,1614939.0,27.9477,27.9761,27.8908,27.9477,1614939.0
2023-07-17 14:30:00,29.48,29.5,29.44,29.45,1900126.0,27.9477,27.9666,27.9098,27.9192,1900126.0
2023-07-17 15:00:00,29.45,29.47,29.36,29.37,3123733.0,27.9192,27.9382,27.8339,27.8434,3123733.0
2023-07-17 15:30:00,29.37,29.44,29.36,29.39,7866765.0,27.8434,27.9098,27.8339,27.8624,7866765.0
2023-07-18 09:30:00,29.99,30.55,29.92,30.53,22414371.0,28.4312,28.9621,28.3648,28.9431,22414371.0
2023-07-18 10:00:00,30.54,30.69,30.43,30.55,10800196.0,28.9526,29.0948,28.8483,28.9621,10800196.0
2023-07-18 10:30:00,30.55,30.7,30.48,30.61,5843705.0,28.9621,29.1043,28.8957,29.019,5843705.0
2023-07-18 11:00:00,30.61,30.86,30.6,30.79,6226817.0,29.019,29.256,29.0095,29.1896,6226817.0
2023-07-18 11:30:00,30.78,30.82,30.53,30.74,6009966.0,29.1801,29.218,28.9431,29.1422,6009966.0
2023-07-18 12:00:00,30.74,30.8,30.68,30.79,3265673.0,29.1422,29.1991,29.0853,29.1896,3265673.0
2023-07-18 12:30:00,30.78,30.8,30.72,30.77,3004907.0,29.1801,29.1991,29.1232,29.1706,3004907.0
2023-07-18 13:00:00,30.77,30.78,30.66,30.67,2363686.0,29.1706,29.1801,29.0664,29.0758,2363686.0
2023-07-18 13:30:00,30.67,30.71,30.63,30.66,2059656.0,29.0758,29.1138,29.0379,29.0664,2059656.0
2023-07-18 14:00:00,30.66,30.66,30.57,30.64,2946308.0,29.0664,29.0664,28.981,29.0474,2946308.0
2023-07-18 14:30:00,30.64,30.66,30.57,30.64,2862097.0,29.0474,29.0664,28.981,29.0474,2862097.0
2023-07-18 15:00:00,30.64,30.68,30.61,30.66,2891557.0,29.0474,29.0853,29.019,29.0664,2891557.0
2023-07-18 15:30:00,30.66,30.75,30.61,30.71,9009533.0,29.0664,29.1517,29.019,29.1138,9009533.0
2023-07-19 09:30:00,30.89,31.03,30.68,31.03,8757446.0,29.2844,29.4171,29.0853,29.4171,8757446.0
2023-07-19 10:00:00,31.03,31.35,31.02,31.22,7337004.0,29.4171,29.7205,29.4076,29.5972,7337004.0
2023-07-19 10:30:00,31.21,31.25,31.14,31.21,4593432.0,29.5878,29.6257,29.5214,29.5878,4593432.0
2023-07-19 11:00:00,31.21,31.37,31.12,31.35,3722891.0,29.5878,29.7395,29.5024,29.7205,3722891.0
2023-07-19 11:30:00,31.35,31.52,31.34,31.52,4157530.0,29.7205,29.8817,29.711,29.8817,4157530.0
2023-07-19 12:00:00,31.51,31.65,31.51,31.57,4957936.0,29.8722,30.0049,29.8722,29.9291,4957936.0
2023-07-19 12:30:00,31.56,31.63,31.47,31.63,3371871.0,29.9196,29.9859,29.8343,29.9859,3371871.0
2023-07-19 13:00:00,31.63,31.7,31.6,31.66,3197094.0,29.9859,30.0523,29.9575,30.0144,3197094.0
2023-07-19 13:30:00,31.66,31.67,31.6,31.66,2310004.0,30.0144,30.0239,29.9575,30.0144,2310004.0
2023-07-19 14:00:00,31.66,31.69,31.6,31.64,2293798.0,30.0144,30.0428,29.9575,29.9954,2293798.0
2023-07-19 14:30:00,31.64,31.65,31.6,31.62,2547552.0,29.9954,30.0049,29.9575,29.9765,2547552.0
2023-07-19 15:00:00,31.62,31.62,31.52,31.57,2194376.0,29.9765,29.9765,29.8817,29.9291,2194376.0
2023-07-19 15:30:00,31.56,31.57,31.43,31.52,7824287.0,29.9196,29.9291,29.7963,29.8817,7824287.0
2023-07-20 09:30:00,31.33,31.8,31.26,31.71,5635131.0,29.7015,30.1471,29.6352,30.0618,5635131.0
2023-07-20 10:00:00,31.71,31.72,31.51,31.53,3423682.0,30.0618,30.0713,29.8722,29.8911,3423682.0
2023-07-20 10:30:00,31.53,31.57,31.41,31.51,2679307.0,29.8911,29.9291,29.7774,29.8722,2679307.0
2023-07-20 11:00:00,31.51,31.52,31.45,31.45,1828014.0,29.8722,29.8817,29.8153,29.8153,1828014.0
2023-07-20 11:30:00,31.46,31.65,31.43,31.64,2292073.0,29.8248,30.0049,29.7963,29.9954,2292073.0
2023-07-20 12:00:00,31.64,31.69,31.59,31.62,2049973.0,29.9954,30.0428,29.948,29.9765,2049973.0
2023-07-20 12:30:00,31.61,31.62,31.51,31.58,1802398.0,29.967,29.9765,29.8722,29.9385,1802398.0
2023-07-20 13:00:00,31.58,31.6,31.55,31.6,1118034.0,29.9385,29.9575,29.9101,29.9575,1118034.0
2023-07-20 13:30:00,31.59,31.65,31.56,31.64,1691853.0,29.948,30.0049,29.9196,29.9954,1691853.0
2023-07-20 14:00:00,31.64,31.66,31.59,31.6,2194664.0,29.9954,30.0144,29.948,29.9575,2194664.0
2023-07-20 14:30:00,31.6,31.66,31.59,31.65,1946271.0,29.9575,30.0144,29.948,30.0049,1946271.0
2023-07-20 15:00:00,31.65,31.66,31.56,31.59,2918943.0,30.0049,30.0144,29.9196,29.948,2918943.0
2023-07-20 15:30:00,31.59,31.7,31.58,31.69,6219827.0,29.948,30.0523,29.9385,30.0428,6219827.0
2023-07-21 09:30:00,31.87,31.93,31.42,31.5,6056083.0,30.2135,30.2703,29.7869,29.8627,6056083.0
2023-07-21 10:00:00,31.5,31.69,31.45,31.6,3138690.0,29.8627,30.0428,29.8153,29.9575,3138690.0
2023-07-21 10:30:00,31.6,31.78,31.55,31.7,4666185.0,29.9575,30.1281,29.9101,30.0523,4666185.0
2023-07-21 11:00:00,31.7,31.84,31.66,31.83,2849488.0,30.0523,30.185,30.0144,30.1755,2849488.0
2023-07-21 11:30:00,31.83,31.96,31.77,31.95,3787798.0,30.1755,30.2988,30.1187,30.2893,3787798.0
2023-07-21 12:00:00,31.95,31.95,31.84,31.87,3138162.0,30.2893,30.2893,30.185,30.2135,3138162.0
2023-07-21 12:30:00,31.87,31.91,31.83,31.85,3251434.0,30.2135,30.2514,30.1755,30.1945,3251434.0
2023-07-21 13:00:00,31.86,31.93,31.85,31.91,1925965.0,30.204,30.2703,30.1945,30.2514,1925965.0
2023-07-21 13:30:00,31.91,32.03,31.9,32.02,4212157.0,30.2514,30.3651,30.2419,30.3557,4212157.0
2023-07-21 14:00:00,32.02,32.05,31.96,32.02,3070823.0,30.3557,30.3841,30.2988,30.3557,3070823.0
2023-07-21 14:30:00,32.02,32.09,32.0,32.08,3604232.0,30.3557,30.422,30.3367,30.4125,3604232.0
2023-07-21 15:00:00,32.08,32.09,31.97,32.01,3679246.0,30.4125,30.422,30.3083,30.3462,3679246.0
2023-07-21 15:30:00,32.01,32.11,31.98,31.99,10140653.0,30.3462,30.441,30.3177,30.3272,10140653.0
2023-07-24 09:30:00,32.0,32.34,31.98,32.32,6725633.0,30.3367,30.659,30.3177,30.6401,6725633.0
2023-07-24 10:00:00,32.32,32.48,32.15,32.4,5352970.0,30.6401,30.7918,30.4789,30.7159,5352970.0
2023-07-24 10:30:00,32.41,32.6,32.37,32.59,4668944.0,30.7254,30.9055,30.6875,30.896,4668944.0
2023-07-24 11:00:00,32.59,32.71,32.47,32.7,5270240.0,30.896,31.0098,30.7823,31.0003,5270240.0
2023-07-24 11:30:00,32.71,32.79,32.62,32.68,3707147.0,31.0098,31.0856,30.9245,30.9814,3707147.0
2023-07-24 12:00:00,32.68,32.82,32.67,32.79,3357289.0,30.9814,31.1141,30.9719,31.0856,3357289.0
2023-07-24 12:30:00,32.79,32.85,32.77,32.84,3159811.0,31.0856,31.1425,31.0667,31.133,3159811.0
2023-07-24 13:00:00,32.84,32.84,32.73,32.76,1712804.0,31.133,31.133,31.0288,31.0572,1712804.0
2023-07-24 13:30:00,32.77,32.78,32.71,32.73,1608520.0,31.0667,31.0762,31.0098,31.0288,1608520.0
2023-07-24 14:00:00,32.73,32.76,32.65,32.66,1716427.0,31.0288,31.0572,30.9529,30.9624,1716427.0
2023-07-24 14:30:00,32.66,32.67,32.58,32.63,2407132.0,30.9624,30.9719,30.8866,30.934,2407132.0
2023-07-24 15:00:00,32.63,32.65,32.54,32.54,2600178.0,30.934,30.9529,30.8486,30.8486,2600178.0
2023-07-24 15:30:00,32.55,32.68,32.5,32.66,9378647.0,30.8581,30.9814,30.8107,30.9624,9378647.0
2023-07-25 09:30:00,32.76,32.79,32.47,32.48,6559899.0,31.0572,31.0856,30.7823,30.7918,6559899.0
2023-07-25 10:00:00,32.48,32.53,32.35,32.49,4127594.0,30.7918,30.8392,30.6685,30.8012,4127594.0
2023-07-25 10:30:00,32.49,32.58,32.39,32.5,3142640.0,30.8012,30.8866,30.7064,30.8107,3142640.0
2023-07-25 11:00:00,32.51,32.54,32.44,32.45,2598002.0,30.8202,30.8486,30.7538,30.7633,2598002.0
2023-07-25 11:30:00,32.45,32.52,32.44,32.45,2462725.0,30.7633,30.8297,30.7538,30.7633,2462725.0
2023-07-25 12:00:00,32.46,32.49,32.42,32.48,1458682.0,30.7728,30.8012,30.7349,30.7918,1458682.0
2023-07-25 12:30:00,32.48,32.53,32.45,32.48,1925735.0,30.7918,30.8392,30.7633,30.7918,1925735.0
2023-07-25 13:00:00,32.48,32.49,32.39,32.45,1472196.0,30.7918,30.8012,30.7064,30.7633,1472196.0
2023-07-25 13:30:00,32.45,32.49,32.44,32.48,1940552.0,30.7633,30.8012,30.7538,30.7918,1940552.0
2023-07-25 14:00:00,32.48,32.49,32.46,32.48,2000794.0,30.7918,30.8012,30.7728,30.7918,2000794.0
2023-07-25 14:30:00,32.48,32.52,32.15,32.31,4141412.0,30.7918,30.8297,30.4789,30.6306,4141412.0
2023-07-25 15:00:00,32.3,32.33,32.19,32.22,2713923.0,30.6211,30.6496,30.5168,30.5453,2713923.0
2023-07-25 15:30:00,32.23,32.23,32.07,32.14,6954816.0,30.5547,30.5547,30.4031,30.4694,6954816.0
2023-07-26 09:30:00,32.24,32.54,32.18,32.35,4188970.0,30.5642,30.8486,30.5073,30.6685,4188970.0
2023-07-26 10:00:00,32.34,32.37,32.23,32.26,2586362.0,30.659,30.6875,30.5547,30.5832,2586362.0
2023-07-26 10:30:00,32.26,32.31,32.15,32.3,2546943.0,30.5832,30.6306,30.4789,30.6211,2546943.0
2023-07-26 11:00:00,32.3,32.38,32.24,32.3,2143872.0,30.6211,30.697,30.5642,30.6211,2143872.0
2023-07-26 11:30:00,32.3,32.33,32.24,32.31,1452603.0,30.6211,30.6496,30.5642,30.6306,1452603.0
2023-07-26 12:00:00,32.32,32.39,32.28,32.37,1773226.0,30.6401,30.7064,30.6022,30.6875,1773226.0
2023-07-26 12:30:00,32.37,32.39,32.3,32.32,906461.0,30.6875,30.7064,30.6211,30.6401,906461.0
2023-07-26 13:00:00,32.32,32.34,32.26,32.27,1779270.0,30.6401,30.659,30.5832,30.5927,1779270.0
2023-07-26 13:30:00,32.27,32.27,32.21,32.25,2028650.0,30.5927,30.5927,30.5358,30.5737,2028650.0
2023-07-26 14:00:00,32.24,32.32,32.22,32.3,1614794.0,30.5642,30.6401,30.5453,30.6211,1614794.0
2023-07-26 14:30:00,32.3,32.52,32.29,32.48,3107050.0,30.6211,30.8297,30.6116,30.7918,3107050.0
2023-07-26 15:00:00,32.48,32.49,32.29,32.35,2477575.0,30.7918,30.8012,30.6116,30.6685,2477575.0
2023-07-26 15:30:00,32.34,32.44,32.28,32.41,6724893.0,30.659,30.7538,30.6022,30.7254,6724893.0
2023-07-27 09:30:00,32.43,32.61,32.25,32.37,4710053.0,30.7444,30.915,30.5737,30.6875,4710053.0
2023-07-27 10:00:00,32.36,32.64,32.29,32.55,4560360.0,30.678,30.9434,30.6116,30.8581,4560360.0
2023-07-27 10:30:00,32.54,32.74,32.41,32.47,3692255.0,30.8486,31.0382,30.7254,30.7823,3692255.0
2023-07-27 11:00:00,32.47,32.47,32.33,32.37,1878995.0,30.7823,30.7823,30.6496,30.6875,1878995.0
2023-07-27 11:30:00,32.37,32.42,32.33,32.37,2147392.0,30.6875,30.7349,30.6496,30.6875,2147392.0
2023-07-27 12:00:00,32.37,32.38,32.31,32.34,1157548.0,30.6875,30.697,30.6306,30.659,1157548.0
2023-07-27 12:30:00,32.34,32.46,32.34,32.41,2177911.0,30.659,30.7728,30.659,30.7254,2177911.0
2023-07-27 13:00:00,32.41,32.42,32.23,32.26,1433580.0,30.7254,30.7349,30.5547,30.5832,1433580.0
2023-07-27 13:30:00,32.26,32.27,32.14,32.2,1852519.0,30.5832,30.5927,30.4694,30.5263,1852519.0
2023-07-27 14:00:00,32.2,32.21,32.02,32.05,2190107.0,30.5263,30.5358,30.3557,30.3841,2190107.0
2023-07-27 14:30:00,32.05,32.13,32.02,32.03,2077903.0,30.3841,30.4599,30.3557,30.3651,2077903.0
2023-07-27 15:00:00,32.02,32.07,31.9,31.92,2838486.0,30.3557,30.4031,30.2419,30.2609,2838486.0
2023-07-27 15:30:00,31.91,31.99,31.82,31.94,5435812.0,30.2514,30.3272,30.1661,30.2798,5435812.0
2023-07-28 09:30:00,32.15,32.16,31.86,32.11,2956378.0,30.4789,30.4884,30.204,30.441,2956378.0
2023-07-28 10:00:00,32.11,32.14,31.99,32.06,2251280.0,30.441,30.4694,30.3272,30.3936,2251280.0
2023-07-28 10:30:00,32.06,32.09,31.95,32.05,2095961.0,30.3936,30.422,30.2893,30.3841,2095961.0
2023-07-28 11:00:00,32.05,32.13,32.01,32.11,1798233.0,30.3841,30.4599,30.3462,30.441,1798233.0
2023-07-28 11:30:00,32.11,32.15,32.0,32.04,1679913.0,30.441,30.4789,30.3367,30.3746,1679913.0
2023-07-28 12:00:00,32.04,32.04,31.94,32.01,1943220.0,30.3746,30.3746,30.2798,30.3462,1943220.0
2023-07-28 12:30:00,32.0,32.02,31.96,31.96,1404639.0,30.3367,30.3557,30.2988,30.2988,1404639.0
2023-07-28 13:00:00,31.96,31.97,31.9,31.9,1354141.0,30.2988,30.3083,30.2419,30.2419,1354141.0
2023-07-28 13:30:00,31.9,31.91,31.71,31.82,2577126.0,30.2419,30.2514,30.0618,30.1661,2577126.0
2023-07-28 14:00:00,31.82,31.9,31.81,31.88,1020120.0,30.1661,30.2419,30.1566,30.2229,1020120.0
2023-07-28 14:30:00,31.88,31.91,31.84,31.87,1285091.0,30.2229,30.2514,30.185,30.2135,1285091.0
2023-07-28 15:00:00,31.87,31.91,31.85,31.86,1478162.0,30.2135,30.2514,30.1945,30.204,1478162.0
2023-07-28 15:30:00,31.86,31.91,31.82,31.9,4095855.0,30.204,30.2514,30.1661,30.2419,4095855.0
2023-07-31 09:30:00,31.9,32.2,31.79,32.19,3743176.0,30.2419,30.5263,30.1376,30.5168,3743176.0
2023-07-31 10:00:00,32.19,32.25,32.09,32.2,2183372.0,30.5168,30.5737,30.422,30.5263,2183372.0
2023-07-31 10:30:00,32.19,32.23,32.0,32.09,1956310.0,30.5168,30.5547,30.3367,30.422,1956310.0
2023-07-31 11:00:00,32.08,32.1,32.0,32.04,1181571.0,30.4125,30.4315,30.3367,30.3746,1181571.0
2023-07-31 11:30:00,32.05,32.09,31.99,31.99,1217190.0,30.3841,30.422,30.3272,30.3272,1217190.0
2023-07-31 12:00:00,31.99,32.03,31.96,32.01,934530.0,30.3272,30.3651,30.2988,30.3462,934530.0
2023-07-31 12:30:00,32.0,32.02,31.96,31.98,754354.0,30.3367,30.3557,30.2988,30.3177,754354.0
2023-07-31 13:00:00,31.99,32.0,31.93,31.94,920485.0,30.3272,30.3367,30.2703,30.2798,920485.0
2023-07-31 13:30:00,31.94,31.98,31.93,31.96,546534.0,30.2798,30.3177,30.2703,30.2988,546534.0
2023-07-31 14:00:00,31.96,31.96,31.86,31.87,1306013.0,30.2988,30.2988,30.204,30.2135,1306013.0
2023-07-31 14:30:00,31.87,31.87,31.78,31.84,1856606.0,30.2135,30.2135,30.1281,30.185,1856606.0
2023-07-31 15:00:00,31.85,31.85,31.79,31.83,1481560.0,30.1945,30.1945,30.1376,30.1755,1481560.0
2023-07-31 15:30:00,31.84,32.03,31.8,32.02,4902101.0,30.185,30.3651,30.1471,30.3557,4902101.0
2023-08-01 09:30:00,31.84,31.94,31.72,31.79,3119643.0,30.185,30.2798,30.0713,30.1376,3119643.0
2023-08-01 10:00:00,31.79,31.84,31.58,31.6,2639630.0,30.1376,30.185,29.9385,29.9575,2639630.0
2023-08-01 10:30:00,31.6,31.61,31.42,31.47,2932097.0,29.9575,29.967,29.7869,29.8343,2932097.0
2023-08-01 11:00:00,31.48,31.57,31.47,31.49,1733073.0,29.8437,29.9291,29.8343,29.8532,1733073.0
2023-08-01 11:30:00,31.48,31.54,31.45,31.52,1546439.0,29.8437,29.9006,29.8153,29.8817,1546439.0
2023-08-01 12:00:00,31.53,31.57,31.51,31.52,1029380.0,29.8911,29.9291,29.8722,29.8817,1029380.0
2023-08-01 12:30:00,31.52,31.6,31.5,31.56,1184922.0,29.8817,29.9575,29.8627,29.9196,1184922.0
2023-08-01 13:00:00,31.57,31.58,31.5,31.56,1088670.0,29.9291,29.9385,29.8627,29.9196,1088670.0
2023-08-01 13:30:00,31.55,31.59,31.5,31.52,1032371.0,29.9101,29.948,29.8627,29.8817,1032371.0
2023-08-01 14:00:00,31.52,31.59,31.51,31.54,1309536.0,29.8817,29.948,29.8722,29.9006,1309536.0
2023-08-01 14:30:00,31.54,31.58,31.52,31.56,996437.0,29.9006,29.9385,29.8817,29.9196,996437.0
2023-08-01 15:00:00,31.56,31.57,31.53,31.53,1406042.0,29.9196,29.9291,29.8911,29.8911,1406042.0
2023-08-01 15:30:00,31.54,31.63,31.52,31.62,5029800.0,29.9006,29.9859,29.8817,29.9765,5029800.0
2023-08-02 09:30:00,31.16,31.28,31.06,31.07,4008070.0,29.5404,29.6541,29.4456,29.455,4008070.0
2023-08-02 10:00:00,31.08,31.16,31.04,31.07,2405179.0,29.4645,29.5404,29.4266,29.455,2405179.0
2023-08-02 10:30:00,31.07,31.16,30.83,30.84,2743106.0,29.455,29.5404,29.2275,29.237,2743106.0
2023-08-02 11:00:00,30.84,30.99,30.78,30.99,2504623.0,29.237,29.3792,29.1801,29.3792,2504623.0
2023-08-02 11:30:00,30.99,31.08,30.98,31.02,1934202.0,29.3792,29.4645,29.3697,29.4076,1934202.0
2023-08-02 12:00:00,31.02,31.11,30.95,31.07,1839623.0,29.4076,29.493,29.3413,29.455,1839623.0
2023-08-02 12:30:00,31.08,31.16,31.06,31.08,1371753.0,29.4645,29.5404,29.4456,29.4645,1371753.0
2023-08-02 13:00:00,31.09,31.16,31.08,31.12,835829.0,29.474,29.5404,29.4645,29.5024,835829.0
2023-08-02 13:30:00,31.12,31.15,31.1,31.14,1094624.0,29.5024,29.5309,29.4835,29.5214,1094624.0
2023-08-02 14:00:00,31.14,31.16,31.08,31.11,1106172.0,29.5214,29.5404,29.4645,29.493,1106172.0
2023-08-02 14:30:00,31.11,31.17,31.09,31.16,1674957.0,29.493,29.5498,29.474,29.5404,1674957.0
2023-08-02 15:00:00,31.17,31.2,31.1,31.1,1572076.0,29.5498,29.5783,29.4835,29.4835,1572076.0
2023-08-02 15:30:00,31.1,31.23,31.1,31.18,4460900.0,29.4835,29.6067,29.4835,29.5593,4460900.0
2023-08-03 09:30:00,30.94,31.14,30.88,31.06,3036742.0,29.3318,29.5214,29.2749,29.4456,3036742.0
2023-08-03 10:00:00,31.06,31.16,31.02,31.02,1996738.0,29.4456,29.5404,29.4076,29.4076,1996738.0
2023-08-03 10:30:00,31.03,31.27,31.01,31.25,1582986.0,29.4171,29.6446,29.3982,29.6257,1582986.0
2023-08-03 11:00:00,31.24,31.35,31.24,31.33,2053781.0,29.6162,29.7205,29.6162,29.7015,2053781.0
2023-08-03 11:30:00,31.32,31.39,31.31,31.35,1281166.0,29.692,29.7584,29.6826,29.7205,1281166.0
2023-08-03 12:00:00,31.35,31.45,31.32,31.41,1323438.0,29.7205,29.8153,29.692,29.7774,1323438.0
2023-08-03 12:30:00,31.41,31.5,31.4,31.48,1097152.0,29.7774,29.8627,29.7679,29.8437,1097152.0
2023-08-03 13:00:00,31.48,31.55,31.45,31.53,1188220.0,29.8437,29.9101,29.8153,29.8911,1188220.0
2023-08-03 13:30:00,31.54,31.55,31.46,31.48,1085855.0,29.9006,29.9101,29.8248,29.8437,1085855.0
2023-08-03 14:00:00,31.47,31.5,31.45,31.49,1089753.0,29.8343,29.8627,29.8153,29.8532,1089753.0
2023-08-03 14:30:00,31.48,31.49,31.4,31.46,1071295.0,29.8437,29.8532,29.7679,29.8248,1071295.0
2023-08-03 15:00:00,31.46,31.48,31.41,31.43,1286235.0,29.8248,29.8437,29.7774,29.7963,1286235.0
2023-08-03 15:30:00,31.43,31.46,31.39,31.4,3919088.0,29.7963,29.8248,29.7584,29.7679,3919088.0
2023-08-04 09:30:00,31.36,31.64,31.32,31.62,3333256.0,29.73,29.9954,29.692,29.9765,3333256.0
2023-08-04 10:00:00,31.62,31.66,31.45,31.65,2258469.0,29.9765,30.0144,29.8153,30.0049,2258469.0
2023-08-04 10:30:00,31.66,31.67,31.54,31.61,2304157.0,30.0144,30.0239,29.9006,29.967,2304157.0
2023-08-04 11:00:00,31.61,31.62,31.49,31.52,1462990.0,29.967,29.9765,29.8532,29.8817,1462990.0
2023-08-04 11:30:00,31.52,31.57,31.45,31.56,1569257.0,29.8817,29.9291,29.8153,29.9196,1569257.0
2023-08-04 12:00:00,31.56,31.56,31.47,31.52,1165697.0,29.9196,29.9196,29.8343,29.8817,1165697.0
2023-08-04 12:30:00,31.52,31.61,31.48,31.6,1251494.0,29.8817,29.967,29.8437,29.9575,1251494.0
2023-08-04 13:00:00,31.6,31.61,31.53,31.54,1276620.0,29.9575,29.967,29.8911,29.9006,1276620.0
2023-08-04 13:30:00,31.54,31.57,31.46,31.49,1475970.0,29.9006,29.9291,29.8248,29.8532,1475970.0
2023-08-04 14:00:00,31.49,31.49,31.29,31.33,2163183.0,29.8532,29.8532,29.6636,29.7015,2163183.0
2023-08-04 14:30:00,31.33,31.36,31.24,31.24,1529685.0,29.7015,29.73,29.6162,29.6162,1529685.0
2023-08-04 15:00:00,31.24,31.27,31.17,31.25,1682261.0,29.6162,29.6446,29.5498,29.6257,1682261.0
2023-08-04 15:30:00,31.25,31.32,31.21,31.31,4015328.0,29.6257,29.692,29.5878,29.6826,4015328.0
2023-08-07 09:30:00,31.41,31.6,31.4,31.55,2107760.0,29.7774,29.9575,29.7679,29.9101,2107760.0
2023-08-07 10:00:00,31.55,31.67,31.5,31.6,1926760.0,29.9101,30.0239,29.8627,29.9575,1926760.0
2023-08-07 10:30:00,31.6,31.7,31.57,31.69,1998741.0,29.9575,30.0523,29.9291,30.0428,1998741.0
2023-08-07 11:00:00,31.69,31.69,31.62,31.65,1166333.0,30.0428,30.0428,29.9765,30.0049,1166333.0
2023-08-07 11:30:00,31.64,31.68,31.57,31.65,1160247.0,29.9954,30.0333,29.9291,30.0049,1160247.0
2023-08-07 12:00:00,31.66,31.67,31.56,31.59,1063893.0,30.0144,30.0239,29.9196,29.948,1063893.0
2023-08-07 12:30:00,31.59,31.62,31.55,31.56,929406.0,29.948,29.9765,29.9101,29.9196,929406.0
2023-08-07 13:00:00,31.56,31.64,31.56,31.63,893059.0,29.9196,29.9954,29.9196,29.9859,893059.0
2023-08-07 13:30:00,31.64,31.79,31.63,31.78,2927123.0,29.9954,30.1376,29.9859,30.1281,2927123.0
2023-08-07 14:00:00,31.77,31.79,31.72,31.75,1526102.0,30.1187,30.1376,30.0713,30.0997,1526102.0
2023-08-07 14:30:00,31.75,31.82,31.74,31.82,1882496.0,30.0997,30.1661,30.0902,30.1661,1882496.0
2023-08-07 15:00:00,31.82,31.82,31.73,31.74,1815340.0,30.1661,30.1661,30.0807,30.0902,1815340.0
2023-08-07 15:30:00,31.74,31.9,31.73,31.88,4685492.0,30.0902,30.2419,30.0807,30.2229,4685492.0
2023-08-08 09:30:00,31.3,31.31,30.48,30.85,8052558.0,29.6731,29.6826,28.8957,29.2465,8052558.0
2023-08-08 10:00:00,30.84,30.95,30.71,30.78,2823430.0,29.237,29.3413,29.1138,29.1801,2823430.0
2023-08-08 10:30:00,30.77,30.78,30.6,30.73,3661910.0,29.1706,29.1801,29.0095,29.1327,3661910.0
2023-08-08 11:00:00,30.72,30.84,30.65,30.84,2361216.0,29.1232,29.237,29.0569,29.237,2361216.0
2023-08-08 11:30:00,30.84,30.97,30.82,30.86,2463218.0,29.237,29.3602,29.218,29.256,2463218.0
2023-08-08 12:00:00,30.87,30.98,30.84,30.92,2203927.0,29.2654,29.3697,29.237,29.3128,2203927.0
2023-08-08 12:30:00,30.92,31.03,30.91,31.0,1786603.0,29.3128,29.4171,29.3034,29.3887,1786603.0
2023-08-08 13:00:00,31.0,31.1,30.99,31.04,1319442.0,29.3887,29.4835,29.3792,29.4266,1319442.0
2023-08-08 13:30:00,31.04,31.07,31.0,31.07,1339038.0,29.4266,29.455,29.3887,29.455,1339038.0
2023-08-08 14:00:00,31.07,31.12,31.03,31.07,1406966.0,29.455,29.5024,29.4171,29.455,1406966.0
2023-08-08 14:30:00,31.07,31.14,31.06,31.12,1249974.0,29.455,29.5214,29.4456,29.5024,1249974.0
2023-08-08 15:00:00,31.12,31.24,31.11,31.21,2146863.0,29.5024,29.6162,29.493,29.5878,2146863.0
2023-08-08 15:30:00,31.21,31.3,31.18,31.27,5386428.0,29.5878,29.6731,29.5593,29.6446,5386428.0
2023-08-09 09:30:00,31.22,31.24,30.93,31.13,2744151.0,29.5972,29.6162,29.3223,29.5119,2744151.0
2023-08-09 10:00:00,31.14,31.22,31.1,31.2,1495327.0,29.5214,29.5972,29.4835,29.5783,1495327.0
2023-08-09 10:30:00,31.19,31.28,31.14,31.17,1328150.0,29.5688,29.6541,29.5214,29.5498,1328150.0
2023-08-09 11:00:00,31.18,31.18,30.95,30.98,1745889.0,29.5593,29.5593,29.3413,29.3697,1745889.0
2023-08-09 11:30:00,30.97,30.98,30.83,30.88,1410359.0,29.3602,29.3697,29.2275,29.2749,1410359.0
2023-08-09 12:00:00,30.89,30.95,30.85,30.92,1198655.0,29.2844,29.3413,29.2465,29.3128,1198655.0
2023-08-09 12:30:00,30.93,30.98,30.88,30.95,1527534.0,29.3223,29.3697,29.2749,29.3413,1527534.0
2023-08-09 13:00:00,30.95,31.03,30.93,31.0,1475455.0,29.3413,29.4171,29.3223,29.3887,1475455.0
2023-08-09 13:30:00,31.01,31.05,30.98,31.0,995722.0,29.3982,29.4361,29.3697,29.3887,995722.0
2023-08-09 14:00:00,31.0,31.03,30.99,31.01,1272345.0,29.3887,29.4171,29.3792,29.3982,1272345.0
2023-08-09 14:30:00,31.01,31.07,31.0,31.04,1790962.0,29.3982,29.455,29.3887,29.4266,1790962.0
2023-08-09 15:00:00,31.05,31.09,31.03,31.06,1605117.0,29.4361,29.474,29.4171,29.4456,1605117.0
2023-08-09 15:30:00,31.05,31.07,30.85,30.88,4819706.0,29.4361,29.455,29.2465,29.2749,4819706.0
2023-08-10 09:30:00,31.01,31.19,30.99,31.17,2354628.0,29.3982,29.5688,29.3792,29.5498,2354628.0
2023-08-10 10:00:00,31.18,31.32,31.12,31.19,2609245.0,29.5593,29.692,29.5024,29.5688,2609245.0
2023-08-10 10:30:00,31.18,31.19,31.01,31.13,1654655.0,29.5593,29.5688,29.3982,29.5119,1654655.0
2023-08-10 11:00:00,31.12,31.15,31.04,31.08,1151564.0,29.5024,29.5309,29.4266,29.4645,1151564.0
2023-08-10 11:30:00,31.08,31.1,31.01,31.1,1283890.0,29.4645,29.4835,29.3982,29.4835,1283890.0
2023-08-10 12:00:00,31.09,31.11,30.93,30.98,1651965.0,29.474,29.493,29.3223,29.3697,1651965.0
2023-08-10 12:30:00,30.98,31.06,30.93,30.94,1014180.0,29.3697,29.4456,29.3223,29.3318,1014180.0
2023-08-10 13:00:00,30.94,30.99,30.9,30.94,918699.0,29.3318,29.3792,29.2939,29.3318,918699.0
2023-08-10 13:30:00,30.94,30.95,30.81,30.83,1381673.0,29.3318,29.3413,29.2086,29.2275,1381673.0
2023-08-10 14:00:00,30.83,30.97,30.8,30.9,1397559.0,29.2275,29.3602,29.1991,29.2939,1397559.0
2023-08-10 14:30:00,30.91,31.08,30.87,31.07,1264441.0,29.3034,29.4645,29.2654,29.455,1264441.0
2023-08-10 15:00:00,31.07,31.07,30.93,30.96,1291820.0,29.455,29.455,29.3223,29.3508,1291820.0
2023-08-10 15:30:00,30.95,30.96,30.85,30.93,3066105.0,29.3413,29.3508,29.2465,29.3223,3066105.0
2023-08-11 09:30:00,30.8,31.04,30.75,31.0,2504424.0,29.1991,29.4266,29.1517,29.3887,2504424.0
2023-08-11 10:00:00,31.0,31.34,31.0,31.29,3160388.0,29.3887,29.711,29.3887,29.6636,3160388.0
2023-08-11 10:30:00,31.3,31.4,31.23,31.28,2622323.0,29.6731,29.7679,29.6067,29.6541,2622323.0
2023-08-11 11:00:00,31.28,31.3,31.2,31.28,2237308.0,29.6541,29.6731,29.5783,29.6541,2237308.0
2023-08-11 11:30:00,31.27,31.33,31.23,31.33,1128338.0,29.6446,29.7015,29.6067,29.7015,1128338.0
2023-08-11 12:00:00,31.33,31.35,31.21,31.24,1143334.0,29.7015,29.7205,29.5878,29.6162,1143334.0
2023-08-11 12:30:00,31.25,31.28,31.22,31.24,1249990.0,29.6257,29.6541,29.5972,29.6162,1249990.0
2023-08-11 13:00:00,31.24,31.27,31.2,31.26,952639.0,29.6162,29.6446,29.5783,29.6352,952639.0
2023-08-11 13:30:00,31.26,31.27,31.18,31.23,916625.0,29.6352,29.6446,29.5593,29.6067,916625.0
2023-08-11 14:00:00,31.23,31.32,31.21,31.31,1082115.0,29.6067,29.692,29.5878,29.6826,1082115.0
2023-08-11 14:30:00,31.31,31.36,31.26,31.35,1143871.0,29.6826,29.73,29.6352,29.7205,1143871.0
2023-08-11 15:00:00,31.35,31.36,31.28,31.33,1417158.0,29.7205,29.73,29.6541,29.7015,1417158.0
2023-08-11 15:30:00,31.33,31.37,31.22,31.29,3607169.0,29.7015,29.7395,29.5972,29.6636,3607169.0
2023-08-14 09:30:00,31.05,31.11,30.76,30.8,3349337.0,29.4361,29.493,29.1612,29.1991,3349337.0
2023-08-14 10:00:00,30.8,30.91,30.78,30.84,1962179.0,29.1991,29.3034,29.1801,29.237,1962179.0
2023-08-14 10:30:00,30.85,30.92,30.78,30.89,1647768.0,29.2465,29.3128,29.1801,29.2844,1647768.0
2023-08-14 11:00:00,30.89,30.89,30.75,30.86,1333434.0,29.2844,29.2844,29.1517,29.256,1333434.0
2023-08-14 11:30:00,30.86,30.95,30.84,30.91,1101605.0,29.256,29.3413,29.237,29.3034,1101605.0
2023-08-14 12:00:00,30.91,30.95,30.83,30.87,1148674.0,29.3034,29.3413,29.2275,29.2654,1148674.0
2023-08-14 12:30:00,30.87,30.95,30.85,30.93,1069989.0,29.2654,29.3413,29.2465,29.3223,1069989.0
2023-08-14 13:00:00,30.93,30.94,30.84,30.88,1035460.0,29.3223,29.3318,29.237,29.2749,1035460.0
2023-08-14 13:30:00,30.87,30.91,30.85,30.88,999400.0,29.2654,29.3034,29.2465,29.2749,999400.0
2023-08-14 14:00:00,30.88,30.88,30.81,30.84,1075447.0,29.2749,29.2749,29.2086,29.237,1075447.0
2023-08-14 14:30:00,30.84,30.85,30.76,30.79,1247091.0,29.237,29.2465,29.1612,29.1896,1247091.0
2023-08-14 15:00:00,30.79,30.82,30.75,30.8,1118103.0,29.1896,29.218,29.1517,29.1991,1118103.0
2023-08-14 15:30:00,30.79,30.95,30.78,30.94,4382661.0,29.1896,29.3413,29.1801,29.3318,4382661.0
2023-08-15 09:30:00,30.5,30.55,30.18,30.3,5307101.0,28.9147,28.9621,28.6113,28.7251,5307101.0
2023-08-15 10:00:00,30.3,30.33,30.17,30.23,3087809.0,28.7251,28.7535,28.6018,28.6587,3087809.0
2023-08-15 10:30:00,30.23,30.25,30.12,30.12,2725688.0,28.6587,28.6777,28.5544,28.5544,2725688.0
2023-08-15 11:00:00,30.13,30.19,30.09,30.15,3003010.0,28.5639,28.6208,28.526,28.5829,3003010.0
2023-08-15 11:30:00,30.15,30.24,30.14,30.2,1893447.0,28.5829,28.6682,28.5734,28.6303,1893447.0
2023-08-15 12:00:00,30.2,30.22,30.12,30.15,1510237.0,28.6303,28.6492,28.5544,28.5829,1510237.0
2023-08-15 12:30:00,30.15,30.16,29.98,30.02,3171958.0,28.5829,28.5923,28.4217,28.4596,3171958.0
2023-08-15 13:00:00,30.02,30.08,29.99,30.04,1699055.0,28.4596,28.5165,28.4312,28.4786,1699055.0
2023-08-15 13:30:00,30.05,30.06,29.99,30.01,1218410.0,28.4881,28.4975,28.4312,28.4501,1218410.0
2023-08-15 14:00:00,30.02,30.08,30.0,30.06,1389079.0,28.4596,28.5165,28.4407,28.4975,1389079.0
2023-08-15 14:30:00,30.06,30.1,30.01,30.04,1686744.0,28.4975,28.5355,28.4501,28.4786,1686744.0
2023-08-15 15:00:00,30.03,30.05,29.85,29.86,2626117.0,28.4691,28.4881,28.2985,28.3079,2626117.0
2023-08-15 15:30:00,29.85,30.0,29.84,29.94,5539122.0,28.2985,28.4407,28.289,28.3838,5539122.0
2023-08-16 09:30:00,29.82,29.84,29.6,29.63,4668958.0,28.27,28.289,28.0615,28.0899,4668958.0
2023-08-16 10:00:00,29.64,29.65,29.49,29.51,3736927.0,28.0994,28.1089,27.9572,27.9761,3736927.0
2023-08-16 10:30:00,29.51,29.57,29.47,29.52,2728866.0,27.9761,28.033,27.9382,27.9856,2728866.0
2023-08-16 11:00:00,29.52,29.54,29.43,29.47,2498147.0,27.9856,28.0046,27.9003,27.9382,2498147.0
2023-08-16 11:30:00,29.46,29.5,29.44,29.48,2443447.0,27.9287,27.9666,27.9098,27.9477,2443447.0
2023-08-16 12:00:00,29.48,29.53,29.44,29.46,2823135.0,27.9477,27.9951,27.9098,27.9287,2823135.0
2023-08-16 12:30:00,29.46,29.54,29.45,29.51,1790895.0,27.9287,28.0046,27.9192,27.9761,1790895.0
2023-08-16 13:00:00,29.51,29.52,29.38,29.39,1544545.0,27.9761,27.9856,27.8529,27.8624,1544545.0
2023-08-16 13:30:00,29.39,29.48,29.38,29.44,1610505.0,27.8624,27.9477,27.8529,27.9098,1610505.0
2023-08-16 14:00:00,29.44,29.46,29.33,29.44,2109667.0,27.9098,27.9287,27.8055,27.9098,2109667.0
2023-08-16 14:30:00,29.44,29.48,29.34,29.37,1856767.0,27.9098,27.9477,27.815,27.8434,1856767.0
2023-08-16 15:00:00,29.37,29.38,29.21,29.25,3440182.0,27.8434,27.8529,27.6917,27.7296,3440182.0
2023-08-16 15:30:00,29.25,29.38,29.23,29.29,5763113.0,27.7296,27.8529,27.7107,27.7676,5763113.0
2023-08-17 09:30:00,29.44,29.54,29.2,29.23,3156244.0,27.9098,28.0046,27.6822,27.7107,3156244.0
2023-08-17 10:00:00,29.23,29.36,29.21,29.34,2291330.0,27.7107,27.8339,27.6917,27.815,2291330.0
2023-08-17 10:30:00,29.34,29.37,29.25,29.36,1857357.0,27.815,27.8434,27.7296,27.8339,1857357.0
2023-08-17 11:00:00,29.36,29.39,29.27,29.27,1286459.0,27.8339,27.8624,27.7486,27.7486,1286459.0
2023-08-17 11:30:00,29.27,29.33,29.16,29.2,1474019.0,27.7486,27.8055,27.6443,27.6822,1474019.0
2023-08-17 12:00:00,29.2,29.31,29.17,29.29,1364033.0,27.6822,27.7865,27.6538,27.7676,1364033.0
2023-08-17 12:30:00,29.29,29.32,29.24,29.28,1182288.0,27.7676,27.796,27.7202,27.7581,1182288.0
2023-08-17 13:00:00,29.28,29.3,29.24,29.28,1343928.0,27.7581,27.777,27.7202,27.7581,1343928.0
2023-08-17 13:30:00,29.28,29.29,29.22,29.26,1072125.0,27.7581,27.7676,27.7012,27.7391,1072125.0
2023-08-17 14:00:00,29.25,29.28,29.21,29.27,1921145.0,27.7296,27.7581,27.6917,27.7486,1921145.0
2023-08-17 14:30:00,29.26,29.27,29.18,29.2,2080361.0,27.7391,27.7486,27.6633,27.6822,2080361.0
2023-08-17 15:00:00,29.2,29.21,29.11,29.21,2971129.0,27.6822,27.6917,27.5969,27.6917,2971129.0
2023-08-17 15:30:00,29.21,29.32,29.19,29.26,5254945.0,27.6917,27.796,27.6728,27.7391,5254945.0
2023-08-18 09:30:00,29.04,29.35,28.98,29.22,5181958.0,27.5306,27.8244,27.4737,27.7012,5181958.0
2023-08-18 10:00:00,29.23,29.28,29.03,29.07,2278346.0,27.7107,27.7581,27.5211,27.559,2278346.0
2023-08-18 10:30:00,29.06,29.18,29.05,29.16,1827222.0,27.5495,27.6633,27.54,27.6443,1827222.0
2023-08-18 11:00:00,29.16,29.25,29.15,29.17,1341284.0,27.6443,27.7296,27.6348,27.6538,1341284.0
2023-08-18 11:30:00,29.17,29.22,29.14,29.21,1256232.0,27.6538,27.7012,27.6254,27.6917,1256232.0
2023-08-18 12:00:00,29.21,29.25,29.11,29.12,1562051.0,27.6917,27.7296,27.5969,27.6064,1562051.0
2023-08-18 12:30:00,29.12,29.16,29.11,29.12,1034027.0,27.6064,27.6443,27.5969,27.6064,1034027.0
2023-08-18 13:00:00,29.12,29.13,29.05,29.09,1333369.0,27.6064,27.6159,27.54,27.578,1333369.0
2023-08-18 13:30:00,29.1,29.13,29.07,29.09,1127110.0,27.5874,27.6159,27.559,27.578,1127110.0
2023-08-18 14:00:00,29.1,29.13,29.05,29.07,1093207.0,27.5874,27.6159,27.54,27.559,1093207.0
2023-08-18 14:30:00,29.07,29.11,29.03,29.05,1290751.0,27.559,27.5969,27.5211,27.54,1290751.0
2023-08-18 15:00:00,29.05,29.08,29.01,29.08,1422229.0,27.54,27.5685,27.5021,27.5685,1422229.0
2023-08-18 15:30:00,29.08,29.22,29.06,29.12,4075429.0,27.5685,27.7012,27.5495,27.6064,4075429.0
2023-08-21 09:30:00,29.22,29.3,29.1,29.18,2899740.0,27.7012,27.777,27.5874,27.6633,2899740.0
2023-08-21 10:00:00,29.18,29.19,29.03,29.06,1818275.0,27.6633,27.6728,27.5211,27.5495,1818275.0
2023-08-21 10:30:00,29.05,29.1,29.0,29.09,1982069.0,27.54,27.5874,27.4926,27.578,1982069.0
2023-08-21 11:00:00,29.09,29.11,28.92,28.92,2190957.0,27.578,27.5969,27.4168,27.4168,2190957.0
2023-08-21 11:30:00,28.92,28.96,28.81,28.87,2005858.0,27.4168,27.4547,27.3125,27.3694,2005858.0
2023-08-21 12:00:00,28.87,28.89,28.82,28.88,1326384.0,27.3694,27.3884,27.322,27.3789,1326384.0
2023-08-21 12:30:00,28.88,28.92,28.81,28.82,1724445.0,27.3789,27.4168,27.3125,27.322,1724445.0
2023-08-21 13:00:00,28.82,28.88,28.8,28.88,1358217.0,27.322,27.3789,27.303,27.3789,1358217.0
2023-08-21 13:30:00,28.88,28.88,28.83,28.88,1025258.0,27.3789,27.3789,27.3315,27.3789,1025258.0
2023-08-21 14:00:00,28.88,28.94,28.87,28.93,986658.0,27.3789,27.4358,27.3694,27.4263,986658.0
2023-08-21 14:30:00,28.93,29.0,28.9,28.97,1070972.0,27.4263,27.4926,27.3978,27.4642,1070972.0
2023-08-21 15:00:00,28.96,29.04,28.96,29.02,1216044.0,27.4547,27.5306,27.4547,27.5116,1216044.0
2023-08-21 15:30:00,29.02,29.15,29.01,29.15,5127934.0,27.5116,27.6348,27.5021,27.6348,5127934.0
2023-08-22 09:30:00,29.13,29.24,28.96,29.02,2568182.0,27.6159,27.7202,27.4547,27.5116,2568182.0
2023-08-22 10:00:00,29.01,29.02,28.83,28.84,1837543.0,27.5021,27.5116,27.3315,27.341,1837543.0
2023-08-22 10:30:00,28.84,28.84,28.66,28.66,2532862.0,27.341,27.341,27.1703,27.1703,2532862.0
2023-08-22 11:00:00,28.67,28.7,28.52,28.69,3239802.0,27.1798,27.2082,27.0376,27.1988,3239802.0
2023-08-22 11:30:00,28.69,28.71,28.61,28.62,1803726.0,27.1988,27.2177,27.1229,27.1324,1803726.0
2023-08-22 12:00:00,28.62,28.67,28.59,28.65,1480814.0,27.1324,27.1798,27.1039,27.1608,1480814.0
2023-08-22 12:30:00,28.65,28.69,28.61,28.62,1262095.0,27.1608,27.1988,27.1229,27.1324,1262095.0
2023-08-22 13:00:00,28.61,28.62,28.5,28.54,1960216.0,27.1229,27.1324,27.0186,27.0565,1960216.0
2023-08-22 13:30:00,28.55,28.57,28.51,28.55,1420472.0,27.066,27.085,27.0281,27.066,1420472.0
2023-08-22 14:00:00,28.54,28.55,28.47,28.51,1757329.0,27.0565,27.066,26.9902,27.0281,1757329.0
2023-08-22 14:30:00,28.51,28.55,28.46,28.51,1655830.0,27.0281,27.066,26.9807,27.0281,1655830.0
2023-08-22 15:00:00,28.51,28.59,28.49,28.52,2363390.0,27.0281,27.1039,27.0091,27.0376,2363390.0
2023-08-22 15:30:00,28.51,28.52,28.42,28.45,5359293.0,27.0281,27.0376,26.9428,26.9712,5359293.0
2023-08-23 09:30:00,28.45,28.46,28.18,28.29,4546373.0,26.9712,26.9807,26.7153,26.8195,4546373.0
2023-08-23 10:00:00,28.3,28.34,28.18,28.22,3549411.0,26.829,26.8669,26.7153,26.7532,3549411.0
2023-08-23 10:30:00,28.21,28.31,28.19,28.3,2641990.0,26.7437,26.8385,26.7247,26.829,2641990.0
2023-08-23 11:00:00,28.3,28.35,28.26,28.29,2173858.0,26.829,26.8764,26.7911,26.8195,2173858.0
2023-08-23 11:30:00,28.28,28.39,28.27,28.27,2165485.0,26.8101,26.9143,26.8006,26.8006,2165485.0
2023-08-23 12:00:00,28.27,28.32,28.25,28.31,1542008.0,26.8006,26.848,26.7816,26.8385,1542008.0
2023-08-23 12:30:00,28.3,28.34,28.28,28.34,1675829.0,26.829,26.8669,26.8101,26.8669,1675829.0
2023-08-23 13:00:00,28.34,28.45,28.31,28.43,1890060.0,26.8669,26.9712,26.8385,26.9523,1890060.0
2023-08-23 13:30:00,28.44,28.47,28.41,28.46,1337798.0,26.9617,26.9902,26.9333,26.9807,1337798.0
2023-08-23 14:00:00,28.47,28.5,28.42,28.45,1958635.0,26.9902,27.0186,26.9428,26.9712,1958635.0
2023-08-23 14:30:00,28.46,28.48,28.43,28.45,1378401.0,26.9807,26.9997,26.9523,26.9712,1378401.0
2023-08-23 15:00:00,28.46,28.5,28.42,28.45,1735924.0,26.9807,27.0186,26.9428,26.9712,1735924.0
2023-08-23 15:30:00,28.45,28.51,28.41,28.45,4117419.0,26.9712,27.0281,26.9333,26.9712,4117419.0
2023-08-24 09:30:00,28.4,28.79,28.37,28.78,4364696.0,26.9238,27.2936,26.8954,27.2841,4364696.0
2023-08-24 10:00:00,28.78,28.79,28.6,28.72,2200450.0,27.2841,27.2936,27.1134,27.2272,2200450.0
2023-08-24 10:30:00,28.72,28.75,28.61,28.64,1744068.0,27.2272,27.2556,27.1229,27.1514,1744068.0
2023-08-24 11:00:00,28.64,28.68,28.58,28.62,2220601.0,27.1514,27.1893,27.0945,27.1324,2220601.0
2023-08-24 11:30:00,28.62,28.63,28.48,28.48,1893218.0,27.1324,27.1419,26.9997,26.9997,1893218.0
2023-08-24 12:00:00,28.48,28.56,28.47,28.49,1468085.0,26.9997,27.0755,26.9902,27.0091,1468085.0
2023-08-24 12:30:00,28.49,28.53,28.43,28.45,1077058.0,27.0091,27.0471,26.9523,26.9712,1077058.0
2023-08-24 13:00:00,28.45,28.46,28.38,28.41,1220242.0,26.9712,26.9807,26.9049,26.9333,1220242.0
2023-08-24 13:30:00,28.41,28.54,28.4,28.5,1723920.0,26.9333,27.0565,26.9238,27.0186,1723920.0
2023-08-24 14:00:00,28.51,28.55,28.47,28.51,1213394.0,27.0281,27.066,26.9902,27.0281,1213394.0
2023-08-24 14:30:00,28.51,28.6,28.48,28.58,1522136.0,27.0281,27.1134,26.9997,27.0945,1522136.0
2023-08-24 15:00:00,28.57,28.65,28.55,28.62,2051137.0,27.085,27.1608,27.066,27.1324,2051137.0
2023-08-24 15:30:00,28.62,28.67,28.59,28.6,4160871.0,27.1324,27.1798,27.1039,27.1134,4160871.0
2023-08-25 09:30:00,28.64,28.79,28.38,28.44,3629944.0,27.1514,27.2936,26.9049,26.9617,3629944.0
2023-08-25 10:00:00,28.44,28.62,28.33,28.4,4450814.0,26.9617,27.1324,26.8575,26.9238,4450814.0
2023-08-25 10:30:00,28.4,28.43,28.3,28.32,2297981.0,26.9238,26.9523,26.829,26.848,2297981.0
2023-08-25 11:00:00,28.32,28.54,28.31,28.54,1930024.0,26.848,27.0565,26.8385,27.0565,1930024.0
2023-08-25 11:30:00,28.54,28.59,28.42,28.44,2289732.0,27.0565,27.1039,26.9428,26.9617,2289732.0
2023-08-25 12:00:00,28.44,28.57,28.43,28.56,1720209.0,26.9617,27.085,26.9523,27.0755,1720209.0
2023-08-25 12:30:00,28.56,28.59,28.45,28.5,1273464.0,27.0755,27.1039,26.9712,27.0186,1273464.0
2023-08-25 13:00:00,28.51,28.53,28.44,28.46,1181485.0,27.0281,27.0471,26.9617,26.9807,1181485.0
2023-08-25 13:30:00,28.46,28.48,28.4,28.48,1109182.0,26.9807,26.9997,26.9238,26.9997,1109182.0
2023-08-25 14:00:00,28.48,28.59,28.46,28.59,1255602.0,26.9997,27.1039,26.9807,27.1039,1255602.0
2023-08-25 14:30:00,28.59,28.62,28.51,28.57,1661850.0,27.1039,27.1324,27.0281,27.085,1661850.0
2023-08-25 15:00:00,28.57,28.61,28.53,28.55,1701545.0,27.085,27.1229,27.0471,27.066,1701545.0
2023-08-25 15:30:00,28.55,28.59,28.48,28.51,4213539.0,27.066,27.1039,26.9997,27.0281,4213539.0
2023-08-28 09:30:00,28.69,28.94,28.56,28.94,3596467.0,27.1988,27.4358,27.0755,27.4358,3596467.0
2023-08-28 10:00:00,28.94,29.0,28.88,28.96,2236701.0,27.4358,27.4926,27.3789,27.4547,2236701.0
2023-08-28 10:30:00,28.96,28.98,28.85,28.87,1347054.0,27.4547,27.4737,27.3504,27.3694,1347054.0
2023-08-28 11:00:00,28.87,28.87,28.78,28.81,1471610.0,27.3694,27.3694,27.2841,27.3125,1471610.0
2023-08-28 11:30:00,28.8,28.83,28.76,28.79,1095976.0,27.303,27.3315,27.2651,27.2936,1095976.0
2023-08-28 12:00:00,28.79,28.85,28.75,28.77,996387.0,27.2936,27.3504,27.2556,27.2746,996387.0
2023-08-28 12:30:00,28.77,28.89,28.76,28.88,1148521.0,27.2746,27.3884,27.2651,27.3789,1148521.0
2023-08-28 13:00:00,28.89,28.91,28.86,28.88,900948.0,27.3884,27.4073,27.3599,27.3789,900948.0
2023-08-28 13:30:00,28.87,28.9,28.78,28.81,962289.0,27.3694,27.3978,27.2841,27.3125,962289.0
2023-08-28 14:00:00,28.8,28.81,28.75,28.77,831609.0,27.303,27.3125,27.2556,27.2746,831609.0
2023-08-28 14:30:00,28.76,28.8,28.74,28.77,1151571.0,27.2651,27.303,27.2462,27.2746,1151571.0
2023-08-28 15:00:00,28.77,28.8,28.73,28.74,1684909.0,27.2746,27.303,27.2367,27.2462,1684909.0
2023-08-28 15:30:00,28.74,28.85,28.72,28.76,4919817.0,27.2462,27.3504,27.2272,27.2651,4919817.0
2023-08-29 09:30:00,28.95,28.96,28.71,28.86,1923093.0,27.4452,27.4547,27.2177,27.3599,1923093.0
2023-08-29 10:00:00,28.86,29.02,28.86,29.02,2271053.0,27.3599,27.5116,27.3599,27.5116,2271053.0
2023-08-29 10:30:00,29.02,29.08,28.92,28.98,2328274.0,27.5116,27.5685,27.4168,27.4737,2328274.0
2023-08-29 11:00:00,28.97,29.08,28.92,29.07,1917715.0,27.4642,27.5685,27.4168,27.559,1917715.0
2023-08-29 11:30:00,29.07,29.14,29.04,29.09,1378519.0,27.559,27.6254,27.5306,27.578,1378519.0
2023-08-29 12:00:00,29.09,29.21,29.08,29.19,1318953.0,27.578,27.6917,27.5685,27.6728,1318953.0
2023-08-29 12:30:00,29.19,29.19,29.14,29.17,1051742.0,27.6728,27.6728,27.6254,27.6538,1051742.0
2023-08-29 13:00:00,29.17,29.24,29.15,29.24,1200217.0,27.6538,27.7202,27.6348,27.7202,1200217.0
2023-08-29 13:30:00,29.24,29.26,29.17,29.2,1310103.0,27.7202,27.7391,27.6538,27.6822,1310103.0
2023-08-29 14:00:00,29.2,29.21,29.13,29.13,891558.0,27.6822,27.6917,27.6159,27.6159,891558.0
2023-08-29 14:30:00,29.14,29.19,29.12,29.14,1061045.0,27.6254,27.6728,27.6064,27.6254,1061045.0
2023-08-29 15:00:00,29.14,29.17,29.07,29.15,2085613.0,27.6254,27.6538,27.559,27.6348,2085613.0
2023-08-29 15:30:00,29.15,29.2,29.11,29.17,3589198.0,27.6348,27.6822,27.5969,27.6538,3589198.0
2023-08-30 09:30:00,29.22,29.27,29.07,29.25,3119959.0,27.7012,27.7486,27.559,27.7296,3119959.0
2023-08-30 10:00:00,29.25,29.26,28.96,28.99,2764137.0,27.7296,27.7391,27.4547,27.4832,2764137.0
2023-08-30 10:30:00,28.98,29.06,28.93,29.03,2475275.0,27.4737,27.5495,27.4263,27.5211,2475275.0
2023-08-30 11:00:00,29.03,29.05,28.99,29.04,1605557.0,27.5211,27.54,27.4832,27.5306,1605557.0
2023-08-30 11:30:00,29.05,29.09,29.0,29.08,1712333.0,27.54,27.578,27.4926,27.5685,1712333.0
2023-08-30 12:00:00,29.07,29.12,29.05,29.08,1612156.0,27.559,27.6064,27.54,27.5685,1612156.0
2023-08-30 12:30:00,29.08,29.09,29.05,29.08,1583060.0,27.5685,27.578,27.54,27.5685,1583060.0
2023-08-30 13:00:00,29.08,29.12,29.06,29.09,1349796.0,27.5685,27.6064,27.5495,27.578,1349796.0
2023-08-30 13:30:00,29.08,29.14,29.04,29.07,1277153.0,27.5685,27.6254,27.5306,27.559,1277153.0
2023-08-30 14:00:00,29.07,29.08,29.01,29.02,1238619.0,27.559,27.5685,27.5021,27.5116,1238619.0
2023-08-30 14:30:00,29.01,29.08,29.0,29.07,1457063.0,27.5021,27.5685,27.4926,27.559,1457063.0
2023-08-30 15:00:00,29.07,29.09,29.05,29.05,1605934.0,27.559,27.578,27.54,27.54,1605934.0
2023-08-30 15:30:00,29.05,29.08,29.0,29.05,3192915.0,27.54,27.5685,27.4926,27.54,3192915.0
2023-08-31 09:30:00,28.93,28.97,28.75,28.92,3653199.0,27.6559,27.6941,27.4838,27.6463,3653199.0
2023-08-31 10:00:00,28.92,28.93,28.84,28.9,1676334.0,27.6463,27.6559,27.5698,27.6272,1676334.0
2023-08-31 10:30:00,28.9,28.92,28.8,28.86,1139112.0,27.6272,27.6463,27.5316,27.5889,1139112.0
2023-08-31 11:00:00,28.87,28.88,28.75,28.77,1746727.0,27.5985,27.6081,27.4838,27.5029,1746727.0
2023-08-31 11:30:00,28.77,28.77,28.71,28.73,1348676.0,27.5029,27.5029,27.4456,27.4647,1348676.0
2023-08-31 12:00:00,28.74,28.79,28.72,28.73,1122876.0,27.4742,27.522,27.4551,27.4647,1122876.0
2023-08-31 12:30:00,28.73,28.73,28.63,28.68,1907816.0,27.4647,27.4647,27.3691,27.4169,1907816.0
2023-08-31 13:00:00,28.68,28.7,28.66,28.69,1332120.0,27.4169,27.436,27.3978,27.4264,1332120.0
2023-08-31 13:30:00,28.69,28.69,28.64,28.67,911321.0,27.4264,27.4264,27.3786,27.4073,911321.0
2023-08-31 14:00:00,28.67,28.69,28.65,28.69,1043962.0,27.4073,27.4264,27.3882,27.4264,1043962.0
2023-08-31 14:30:00,28.69,28.69,28.55,28.57,2241714.0,27.4264,27.4264,27.2926,27.3117,2241714.0
2023-08-31 15:00:00,28.57,28.58,28.53,28.55,2116580.0,27.3117,27.3213,27.2735,27.2926,2116580.0
2023-08-31 15:30:00,28.54,28.69,28.54,28.66,6555232.0,27.283,27.4264,27.283,27.3978,6555232.0
2023-09-01 09:30:00,28.75,29.11,28.75,29.03,4773972.0,27.4838,27.8279,27.4838,27.7515,4773972.0
2023-09-01 10:00:00,29.03,29.13,28.97,29.03,2188964.0,27.7515,27.8471,27.6941,27.7515,2188964.0
2023-09-01 10:30:00,29.03,29.12,28.95,28.98,1787942.0,27.7515,27.8375,27.675,27.7037,1787942.0
2023-09-01 11:00:00,28.98,28.98,28.91,28.93,2032564.0,27.7037,27.7037,27.6367,27.6559,2032564.0
2023-09-01 11:30:00,28.93,28.95,28.89,28.92,1605318.0,27.6559,27.675,27.6176,27.6463,1605318.0
2023-09-01 12:00:00,28.92,28.98,28.9,28.97,1498403.0,27.6463,27.7037,27.6272,27.6941,1498403.0
2023-09-01 12:30:00,28.97,28.99,28.91,28.92,1322427.0,27.6941,27.7132,27.6367,27.6463,1322427.0
2023-09-01 13:00:00,28.91,28.97,28.9,28.93,1539368.0,27.6367,27.6941,27.6272,27.6559,1539368.0
2023-09-01 13:30:00,28.93,28.99,28.91,28.95,1729113.0,27.6559,27.7132,27.6367,27.675,1729113.0
2023-09-01 14:00:00,28.96,28.99,28.94,28.99,1965659.0,27.6845,27.7132,27.6654,27.7132,1965659.0
2023-09-01 14:30:00,28.99,29.0,28.95,28.99,1762348.0,27.7132,27.7228,27.675,27.7132,1762348.0
2023-09-01 15:00:00,28.99,29.01,28.96,29.01,1773411.0,27.7132,27.7323,27.6845,27.7323,1773411.0
2023-09-01 15:30:00,29.01,29.01,28.92,28.97,4536054.0,27.7323,27.7323,27.6463,27.6941,4536054.0
2023-09-05 09:30:00,28.92,29.12,28.71,28.81,3717740.0,27.6463,27.8375,27.4456,27.5412,3717740.0
2023-09-05 10:00:00,28.8,28.86,28.73,28.78,2167679.0,27.5316,27.5889,27.4647,27.5125,2167679.0
2023-09-05 10:30:00,28.78,28.78,28.6,28.66,3128197.0,27.5125,27.5125,27.3404,27.3978,3128197.0
2023-09-05 11:00:00,28.66,28.72,28.62,28.66,1950038.0,27.3978,27.4551,27.3595,27.3978,1950038.0
2023-09-05 11:30:00,28.66,28.67,28.57,28.58,2383918.0,27.3978,27.4073,27.3117,27.3213,2383918.0
2023-09-05 12:00:00,28.59,28.64,28.57,28.6,1875272.0,27.3308,27.3786,27.3117,27.3404,1875272.0
2023-09-05 12:30:00,28.6,28.62,28.53,28.57,2508033.0,27.3404,27.3595,27.2735,27.3117,2508033.0
2023-09-05 13:00:00,28.57,28.59,28.5,28.52,1771415.0,27.3117,27.3308,27.2448,27.2639,1771415.0
2023-09-05 13:30:00,28.52,28.57,28.49,28.55,2098853.0,27.2639,27.3117,27.2352,27.2926,2098853.0
2023-09-05 14:00:00,28.55,28.6,28.53,28.59,1798350.0,27.2926,27.3404,27.2735,27.3308,1798350.0
2023-09-05 14:30:00,28.58,28.61,28.56,28.6,2757860.0,27.3213,27.35,27.3022,27.3404,2757860.0
2023-09-05 15:00:00,28.61,28.63,28.56,28.62,2582355.0,27.35,27.3691,27.3022,27.3595,2582355.0
2023-09-05 15:30:00,28.63,28.68,28.61,28.66,6243953.0,27.3691,27.4169,27.35,27.3978,6243953.0
2023-09-06 09:30:00,28.4,28.54,28.38,28.46,3067166.0,27.1492,27.283,27.1301,27.2066,3067166.0
2023-09-06 10:00:00,28.45,28.56,28.35,28.37,3263203.0,27.197,27.3022,27.1014,27.1205,3263203.0
2023-09-06 10:30:00,28.38,28.4,28.3,28.34,2209836.0,27.1301,27.1492,27.0536,27.0919,2209836.0
2023-09-06 11:00:00,28.34,28.38,28.3,28.31,1772343.0,27.0919,27.1301,27.0536,27.0632,1772343.0
2023-09-06 11:30:00,28.32,28.32,28.24,28.24,2126704.0,27.0727,27.0727,26.9963,26.9963,2126704.0
2023-09-06 12:00:00,28.24,28.27,28.21,28.24,1487062.0,26.9963,27.0249,26.9676,26.9963,1487062.0
2023-09-06 12:30:00,28.24,28.27,28.15,28.15,1985306.0,26.9963,27.0249,26.9102,26.9102,1985306.0
2023-09-06 13:00:00,28.16,28.22,28.12,28.19,1892962.0,26.9198,26.9771,26.8815,26.9485,1892962.0
2023-09-06 13:30:00,28.19,28.27,28.18,28.27,1084222.0,26.9485,27.0249,26.9389,27.0249,1084222.0
2023-09-06 14:00:00,28.27,28.36,28.25,28.35,1460672.0,27.0249,27.111,27.0058,27.1014,1460672.0
2023-09-06 14:30:00,28.35,28.42,28.34,28.4,2304854.0,27.1014,27.1683,27.0919,27.1492,2304854.0
2023-09-06 15:00:00,28.4,28.44,28.33,28.44,2107536.0,27.1492,27.1874,27.0823,27.1874,2107536.0
2023-09-06 15:30:00,28.43,28.47,28.38,28.39,5857471.0,27.1779,27.2161,27.1301,27.1396,5857471.0
2023-09-07 09:30:00,28.41,28.55,28.36,28.39,3203102.0,27.1588,27.2926,27.111,27.1396,3203102.0
2023-09-07 10:00:00,28.38,28.4,28.18,28.27,2480184.0,27.1301,27.1492,26.9389,27.0249,2480184.0
2023-09-07 10:30:00,28.27,28.32,28.23,28.27,1710901.0,27.0249,27.0727,26.9867,27.0249,1710901.0
2023-09-07 11:00:00,28.27,28.3,28.21,28.26,1796303.0,27.0249,27.0536,26.9676,27.0154,1796303.0
2023-09-07 11:30:00,28.27,28.3,28.18,28.22,2331005.0,27.0249,27.0536,26.9389,26.9771,2331005.0
2023-09-07 12:00:00,28.21,28.27,28.19,28.22,1985122.0,26.9676,27.0249,26.9485,26.9771,1985122.0
2023-09-07 12:30:00,28.21,28.24,28.18,28.2,1170893.0,26.9676,26.9963,26.9389,26.958,1170893.0
2023-09-07 13:00:00,28.2,28.28,28.18,28.26,1452477.0,26.958,27.0345,26.9389,27.0154,1452477.0
2023-09-07 13:30:00,28.26,28.26,28.18,28.2,1668974.0,27.0154,27.0154,26.9389,26.958,1668974.0
2023-09-07 14:00:00,28.2,28.21,28.1,28.1,2011750.0,26.958,26.9676,26.8624,26.8624,2011750.0
2023-09-07 14:30:00,28.1,28.14,28.06,28.14,2614318.0,26.8624,26.9007,26.8242,26.9007,2614318.0
2023-09-07 15:00:00,28.13,28.16,28.11,28.16,1551459.0,26.8911,26.9198,26.872,26.9198,1551459.0
2023-09-07 15:30:00,28.16,28.2,28.12,28.13,5044013.0,26.9198,26.958,26.8815,26.8911,5044013.0
2023-09-08 09:30:00,28.12,28.2,27.96,28.09,3446652.0,26.8815,26.958,26.7286,26.8529,3446652.0
2023-09-08 10:00:00,28.09,28.26,28.07,28.17,2783746.0,26.8529,27.0154,26.8337,26.9293,2783746.0
2023-09-08 10:30:00,28.17,28.22,28.13,28.19,2715764.0,26.9293,26.9771,26.8911,26.9485,2715764.0
2023-09-08 11:00:00,28.19,28.29,28.17,28.18,3624182.0,26.9485,27.0441,26.9293,26.9389,3624182.0
2023-09-08 11:30:00,28.18,28.24,28.15,28.18,2228854.0,26.9389,26.9963,26.9102,26.9389,2228854.0
2023-09-08 12:00:00,28.19,28.28,28.16,28.27,1711575.0,26.9485,27.0345,26.9198,27.0249,1711575.0
2023-09-08 12:30:00,28.27,28.31,28.22,28.28,1533680.0,27.0249,27.0632,26.9771,27.0345,1533680.0
2023-09-08 13:00:00,28.28,28.29,28.23,28.26,1285473.0,27.0345,27.0441,26.9867,27.0154,1285473.0
2023-09-08 13:30:00,28.26,28.26,28.22,28.26,1048873.0,27.0154,27.0154,26.9771,27.0154,1048873.0
2023-09-08 14:00:00,28.25,28.3,28.22,28.23,1589441.0,27.0058,27.0536,26.9771,26.9867,1589441.0
2023-09-08 14:30:00,28.24,28.24,28.2,28.21,1464192.0,26.9963,26.9963,26.958,26.9676,1464192.0
2023-09-08 15:00:00,28.21,28.24,28.19,28.21,1508753.0,26.9676,26.9963,26.9485,26.9676,1508753.0
2023-09-08 15:30:00,28.21,28.38,28.21,28.36,5504192.0,26.9676,27.1301,26.9676,27.111,5504192.0
2023-09-11 09:30:00,28.51,28.76,28.48,28.5,3215379.0,27.2544,27.4934,27.2257,27.2448,3215379.0
2023-09-11 10:00:00,28.51,28.69,28.45,28.67,2011654.0,27.2544,27.4264,27.197,27.4073,2011654.0
2023-09-11 10:30:00,28.67,28.7,28.57,28.63,1593621.0,27.4073,27.436,27.3117,27.3691,1593621.0
2023-09-11 11:00:00,28.63,28.63,28.51,28.52,1241940.0,27.3691,27.3691,27.2544,27.2639,1241940.0
2023-09-11 11:30:00,28.51,28.52,28.4,28.46,1753762.0,27.2544,27.2639,27.1492,27.2066,1753762.0
2023-09-11 12:00:00,28.46,28.57,28.44,28.55,1203140.0,27.2066,27.3117,27.1874,27.2926,1203140.0
2023-09-11 12:30:00,28.55,28.56,28.52,28.55,766297.0,27.2926,27.3022,27.2639,27.2926,766297.0
2023-09-11 13:00:00,28.55,28.57,28.46,28.48,1706982.0,27.2926,27.3117,27.2066,27.2257,1706982.0
2023-09-11 13:30:00,28.48,28.5,28.43,28.46,1950667.0,27.2257,27.2448,27.1779,27.2066,1950667.0
2023-09-11 14:00:00,28.46,28.47,28.41,28.45,1701142.0,27.2066,27.2161,27.1588,27.197,1701142.0
2023-09-11 14:30:00,28.45,28.51,28.43,28.49,1724841.0,27.197,27.2544,27.1779,27.2352,1724841.0
2023-09-11 15:00:00,28.49,28.51,28.45,28.48,1851599.0,27.2352,27.2544,27.197,27.2257,1851599.0
2023-09-11 15:30:00,28.48,28.49,28.41,28.49,4050409.0,27.2257,27.2352,27.1588,27.2352,4050409.0
2023-09-12 09:30:00,28.46,28.69,28.4,28.59,3290823.0,27.2066,27.4264,27.1492,27.3308,3290823.0
2023-09-12 10:00:00,28.59,28.66,28.5,28.54,1917108.0,27.3308,27.3978,27.2448,27.283,1917108.0
2023-09-12 10:30:00,28.53,28.69,28.5,28.61,2428930.0,27.2735,27.4264,27.2448,27.35,2428930.0
2023-09-12 11:00:00,28.61,28.76,28.6,28.73,2243994.0,27.35,27.4934,27.3404,27.4647,2243994.0
2023-09-12 11:30:00,28.73,28.89,28.72,28.87,2277031.0,27.4647,27.6176,27.4551,27.5985,2277031.0
2023-09-12 12:00:00,28.88,28.98,28.84,28.96,2026889.0,27.6081,27.7037,27.5698,27.6845,2026889.0
2023-09-12 12:30:00,28.95,29.04,28.91,29.04,2072171.0,27.675,27.761,27.6367,27.761,2072171.0
2023-09-12 13:00:00,29.04,29.14,29.02,29.13,2274173.0,27.761,27.8566,27.7419,27.8471,2274173.0
2023-09-12 13:30:00,29.13,29.14,29.04,29.04,2312020.0,27.8471,27.8566,27.761,27.761,2312020.0
2023-09-12 14:00:00,29.04,29.11,29.02,29.06,1934251.0,27.761,27.8279,27.7419,27.7801,1934251.0
2023-09-12 14:30:00,29.07,29.09,28.95,28.96,1758661.0,27.7897,27.8088,27.675,27.6845,1758661.0
2023-09-12 15:00:00,28.95,29.0,28.92,28.95,2018510.0,27.675,27.7228,27.6463,27.675,2018510.0
2023-09-12 15:30:00,28.95,28.99,28.9,28.96,4642483.0,27.675,27.7132,27.6272,27.6845,4642483.0
2023-09-13 09:30:00,29.12,29.19,28.8,28.96,3495832.0,27.8375,27.9044,27.5316,27.6845,3495832.0
2023-09-13 10:00:00,28.96,29.06,28.82,28.85,2472180.0,27.6845,27.7801,27.5507,27.5794,2472180.0
2023-09-13 10:30:00,28.86,29.05,28.84,29.02,2517590.0,27.5889,27.7706,27.5698,27.7419,2517590.0
2023-09-13 11:00:00,29.03,29.03,28.91,28.95,2498603.0,27.7515,27.7515,27.6367,27.675,2498603.0
2023-09-13 11:30:00,28.94,28.95,28.89,28.94,1367015.0,27.6654,27.675,27.6176,27.6654,1367015.0
2023-09-13 12:00:00,28.94,28.95,28.87,28.88,1155404.0,27.6654,27.675,27.5985,27.6081,1155404.0
2023-09-13 12:30:00,28.88,28.94,28.83,28.92,1013062.0,27.6081,27.6654,27.5603,27.6463,1013062.0
2023-09-13 13:00:00,28.91,29.0,28.91,28.94,1359361.0,27.6367,27.7228,27.6367,27.6654,1359361.0
2023-09-13 13:30:00,28.94,28.96,28.88,28.9,1184248.0,27.6654,27.6845,27.6081,27.6272,1184248.0
2023-09-13 14:00:00,28.89,28.92,28.84,28.86,1861857.0,27.6176,27.6463,27.5698,27.5889,1861857.0
2023-09-13 14:30:00,28.86,28.87,28.7,28.75,2042439.0,27.5889,27.5985,27.436,27.4838,2042439.0
2023-09-13 15:00:00,28.76,28.8,28.72,28.77,1602886.0,27.4934,27.5316,27.4551,27.5029,1602886.0
2023-09-13 15:30:00,28.78,28.91,28.77,28.88,4902776.0,27.5125,27.6367,27.5029,27.6081,4902776.0
2023-09-14 09:30:00,29.17,29.44,29.1,29.39,5280737.0,27.8853,28.1434,27.8184,28.0956,5280737.0
2023-09-14 10:00:00,29.4,29.44,29.22,29.26,2542482.0,28.1052,28.1434,27.9331,27.9713,2542482.0
2023-09-14 10:30:00,29.27,29.38,29.26,29.35,1746768.0,27.9809,28.086,27.9713,28.0574,1746768.0
2023-09-14 11:00:00,29.36,29.36,29.27,29.29,1444074.0,28.0669,28.0669,27.9809,28.0,1444074.0
2023-09-14 11:30:00,29.3,29.39,29.27,29.36,1330149.0,28.0096,28.0956,27.9809,28.0669,1330149.0
2023-09-14 12:00:00,29.35,29.36,29.27,29.34,1892416.0,28.0574,28.0669,27.9809,28.0478,1892416.0
2023-09-14 12:30:00,29.34,29.36,29.31,29.33,1228754.0,28.0478,28.0669,28.0191,28.0382,1228754.0
2023-09-14 13:00:00,29.33,29.34,29.31,29.34,980528.0,28.0382,28.0478,28.0191,28.0478,980528.0
2023-09-14 13:30:00,29.34,29.35,29.24,29.24,2210495.0,28.0478,28.0574,27.9522,27.9522,2210495.0
2023-09-14 14:00:00,29.25,29.27,29.2,29.24,1656202.0,27.9618,27.9809,27.914,27.9522,1656202.0
2023-09-14 14:30:00,29.24,29.33,29.22,29.29,1819326.0,27.9522,28.0382,27.9331,28.0,1819326.0
2023-09-14 15:00:00,29.29,29.33,29.21,29.24,2644350.0,28.0,28.0382,27.9235,27.9522,2644350.0
2023-09-14 15:30:00,29.25,29.25,29.17,29.2,4736387.0,27.9618,27.9618,27.8853,27.914,4736387.0
2023-09-15 09:30:00,28.95,29.09,28.8,28.96,8407301.0,27.675,27.8088,27.5316,27.6845,8407301.0
2023-09-15 10:00:00,28.97,29.09,28.96,29.04,1996157.0,27.6941,27.8088,27.6845,27.761,1996157.0
2023-09-15 10:30:00,29.03,29.07,28.91,28.93,2237719.0,27.7515,27.7897,27.6367,27.6559,2237719.0
2023-09-15 11:00:00,28.93,28.97,28.86,28.97,2446330.0,27.6559,27.6941,27.5889,27.6941,2446330.0
2023-09-15 11:30:00,28.96,28.97,28.9,28.94,1557366.0,27.6845,27.6941,27.6272,27.6654,1557366.0
2023-09-15 12:00:00,28.93,28.95,28.83,28.83,1660591.0,27.6559,27.675,27.5603,27.5603,1660591.0
2023-09-15 12:30:00,28.84,28.88,28.82,28.86,1195185.0,27.5698,27.6081,27.5507,27.5889,1195185.0
2023-09-15 13:00:00,28.87,28.87,28.78,28.79,1735742.0,27.5985,27.5985,27.5125,27.522,1735742.0
2023-09-15 13:30:00,28.78,28.91,28.75,28.86,1918473.0,27.5125,27.6367,27.4838,27.5889,1918473.0
2023-09-15 14:00:00,28.86,28.86,28.8,28.85,1465180.0,27.5889,27.5889,27.5316,27.5794,1465180.0
2023-09-15 14:30:00,28.85,28.92,28.84,28.92,1332538.0,27.5794,27.6463,27.5698,27.6463,1332538.0
2023-09-15 15:00:00,28.92,28.92,28.87,28.88,1718027.0,27.6463,27.6463,27.5985,27.6081,1718027.0
2023-09-15 15:30:00,28.88,28.9,28.76,28.84,5733373.0,27.6081,27.6272,27.4934,27.5698,5733373.0
2023-09-18 09:30:00,28.8,28.8,28.49,28.6,3704537.0,27.5316,27.5316,27.2352,27.3404,3704537.0
2023-09-18 10:00:00,28.59,28.69,28.59,28.6,1468384.0,27.3308,27.4264,27.3308,27.3404,1468384.0
2023-09-18 10:30:00,28.6,28.69,28.59,28.65,1568071.0,27.3404,27.4264,27.3308,27.3882,1568071.0
2023-09-18 11:00:00,28.65,28.67,28.61,28.65,1340512.0,27.3882,27.4073,27.35,27.3882,1340512.0
2023-09-18 11:30:00,28.65,28.74,28.64,28.72,1178126.0,27.3882,27.4742,27.3786,27.4551,1178126.0
2023-09-18 12:00:00,28.71,28.74,28.71,28.74,1151497.0,27.4456,27.4742,27.4456,27.4742,1151497.0
2023-09-18 12:30:00,28.74,28.77,28.71,28.73,1353529.0,27.4742,27.5029,27.4456,27.4647,1353529.0
2023-09-18 13:00:00,28.74,28.75,28.71,28.71,1150808.0,27.4742,27.4838,27.4456,27.4456,1150808.0
2023-09-18 13:30:00,28.71,28.75,28.69,28.7,1034336.0,27.4456,27.4838,27.4264,27.436,1034336.0
2023-09-18 14:00:00,28.7,28.71,28.67,28.69,1029891.0,27.436,27.4456,27.4073,27.4264,1029891.0
2023-09-18 14:30:00,28.7,28.73,28.68,28.71,945310.0,27.436,27.4647,27.4169,27.4456,945310.0
2023-09-18 15:00:00,28.71,28.75,28.7,28.75,1497522.0,27.4456,27.4838,27.436,27.4838,1497522.0
2023-09-18 15:30:00,28.75,28.79,28.73,28.76,3242763.0,27.4838,27.522,27.4647,27.4934,3242763.0
2023-09-19 09:30:00,28.76,28.94,28.76,28.88,2394838.0,27.4934,27.6654,27.4934,27.6081,2394838.0
2023-09-19 10:00:00,28.88,28.88,28.74,28.75,1360411.0,27.6081,27.6081,27.4742,27.4838,1360411.0
2023-09-19 10:30:00,28.75,28.75,28.66,28.69,1166288.0,27.4838,27.4838,27.3978,27.4264,1166288.0
2023-09-19 11:00:00,28.68,28.68,28.59,28.62,1266448.0,27.4169,27.4169,27.3308,27.3595,1266448.0
2023-09-19 11:30:00,28.62,28.67,28.6,28.64,1088379.0,27.3595,27.4073,27.3404,27.3786,1088379.0
2023-09-19 12:00:00,28.64,28.65,28.6,28.61,1274248.0,27.3786,27.3882,27.3404,27.35,1274248.0
2023-09-19 12:30:00,28.61,28.62,28.51,28.55,1467019.0,27.35,27.3595,27.2544,27.2926,1467019.0
2023-09-19 13:00:00,28.55,28.58,28.52,28.57,1035394.0,27.2926,27.3213,27.2639,27.3117,1035394.0
2023-09-19 13:30:00,28.57,28.63,28.56,28.59,802525.0,27.3117,27.3691,27.3022,27.3308,802525.0
2023-09-19 14:00:00,28.59,28.62,28.56,28.58,1120714.0,27.3308,27.3595,27.3022,27.3213,1120714.0
2023-09-19 14:30:00,28.58,28.68,28.56,28.57,1653709.0,27.3213,27.4169,27.3022,27.3117,1653709.0
2023-09-19 15:00:00,28.57,28.63,28.55,28.63,1363662.0,27.3117,27.3691,27.2926,27.3691,1363662.0
2023-09-19 15:30:00,28.63,28.71,28.61,28.66,4066485.0,27.3691,27.4456,27.35,27.3978,4066485.0
2023-09-20 09:30:00,28.81,28.97,28.75,28.95,2474522.0,27.5412,27.6941,27.4838,27.675,2474522.0
2023-09-20 10:00:00,28.95,28.97,28.82,28.89,1120494.0,27.675,27.6941,27.5507,27.6176,1120494.0
2023-09-20 10:30:00,28.9,28.91,28.85,28.89,1159387.0,27.6272,27.6367,27.5794,27.6176,1159387.0
2023-09-20 11:00:00,28.9,28.96,28.89,28.91,1277802.0,27.6272,27.6845,27.6176,27.6367,1277802.0
2023-09-20 11:30:00,28.9,28.93,28.86,28.89,1309806.0,27.6272,27.6559,27.5889,27.6176,1309806.0
2023-09-20 12:00:00,28.88,28.91,28.87,28.91,1289728.0,27.6081,27.6367,27.5985,27.6367,1289728.0
2023-09-20 12:30:00,28.91,28.93,28.89,28.93,1045986.0,27.6367,27.6559,27.6176,27.6559,1045986.0
2023-09-20 13:00:00,28.92,28.94,28.88,28.89,1034609.0,27.6463,27.6654,27.6081,27.6176,1034609.0
2023-09-20 13:30:00,28.89,28.91,28.85,28.88,1570360.0,27.6176,27.6367,27.5794,27.6081,1570360.0
2023-09-20 14:00:00,28.88,28.88,28.73,28.77,2066586.0,27.6081,27.6081,27.4647,27.5029,2066586.0
2023-09-20 14:30:00,28.76,28.83,28.69,28.76,1689786.0,27.4934,27.5603,27.4264,27.4934,1689786.0
2023-09-20 15:00:00,28.76,28.78,28.61,28.7,1785841.0,27.4934,27.5125,27.35,27.436,1785841.0
2023-09-20 15:30:00,28.7,28.7,28.53,28.56,3892671.0,27.436,27.436,27.2735,27.3022,3892671.0
2023-09-21 09:30:00,28.36,28.45,28.23,28.37,3880182.0,27.111,27.197,26.9867,27.1205,3880182.0
2023-09-21 10:00:00,28.37,28.59,28.32,28.4,1988236.0,27.1205,27.3308,27.0727,27.1492,1988236.0
2023-09-21 10:30:00,28.4,28.41,28.24,28.26,2113497.0,27.1492,27.1588,26.9963,27.0154,2113497.0
2023-09-21 11:00:00,28.26,28.33,28.24,28.31,1523405.0,27.0154,27.0823,26.9963,27.0632,1523405.0
2023-09-21 11:30:00,28.3,28.4,28.3,28.36,1562138.0,27.0536,27.1492,27.0536,27.111,1562138.0
2023-09-21 12:00:00,28.36,28.36,28.24,28.26,1383918.0,27.111,27.111,26.9963,27.0154,1383918.0
2023-09-21 12:30:00,28.26,28.27,28.15,28.16,1994346.0,27.0154,27.0249,26.9102,26.9198,1994346.0
2023-09-21 13:00:00,28.16,28.27,28.13,28.21,1674184.0,26.9198,27.0249,26.8911,26.9676,1674184.0
2023-09-21 13:30:00,28.21,28.23,28.16,28.2,1252582.0,26.9676,26.9867,26.9198,26.958,1252582.0
2023-09-21 14:00:00,28.2,28.2,28.12,28.12,1693085.0,26.958,26.958,26.8815,26.8815,1693085.0
2023-09-21 14:30:00,28.12,28.15,28.1,28.11,1852120.0,26.8815,26.9102,26.8624,26.872,1852120.0
2023-09-21 15:00:00,28.1,28.17,28.06,28.07,2133974.0,26.8624,26.9293,26.8242,26.8337,2133974.0
2023-09-21 15:30:00,28.07,28.1,28.02,28.05,5193443.0,26.8337,26.8624,26.7859,26.8146,5193443.0
2023-09-22 09:30:00,28.07,28.19,27.9,28.0,4802019.0,26.8337,26.9485,26.6712,26.7668,4802019.0
2023-09-22 10:00:00,28.0,28.09,27.95,28.0,2289442.0,26.7668,26.8529,26.719,26.7668,2289442.0
2023-09-22 10:30:00,28.0,28.01,27.81,27.87,2574582.0,26.7668,26.7764,26.5852,26.6425,2574582.0
2023-09-22 11:00:00,27.87,27.87,27.66,27.78,3120942.0,26.6425,26.6425,26.4418,26.5565,3120942.0
2023-09-22 11:30:00,27.79,27.83,27.72,27.74,1766569.0,26.5661,26.6043,26.4992,26.5183,1766569.0
2023-09-22 12:00:00,27.73,27.76,27.67,27.71,1706799.0,26.5087,26.5374,26.4514,26.4896,1706799.0
2023-09-22 12:30:00,27.71,27.76,27.69,27.71,1258496.0,26.4896,26.5374,26.4705,26.4896,1258496.0
2023-09-22 13:00:00,27.71,27.74,27.65,27.67,1523348.0,26.4896,26.5183,26.4322,26.4514,1523348.0
2023-09-22 13:30:00,27.67,27.69,27.6,27.68,1889293.0,26.4514,26.4705,26.3844,26.4609,1889293.0
2023-09-22 14:00:00,27.66,27.69,27.6,27.63,1697313.0,26.4418,26.4705,26.3844,26.4131,1697313.0
2023-09-22 14:30:00,27.63,27.68,27.62,27.65,1773744.0,26.4131,26.4609,26.4036,26.4322,1773744.0
2023-09-22 15:00:00,27.64,27.78,27.64,27.76,2379402.0,26.4227,26.5565,26.4227,26.5374,2379402.0
2023-09-22 15:30:00,27.76,27.76,27.61,27.64,5736714.0,26.5374,26.5374,26.394,26.4227,5736714.0
2023-09-25 09:30:00,27.5,27.61,27.36,27.6,3194324.0,26.2888,26.394,26.155,26.3844,3194324.0
2023-09-25 10:00:00,27.6,27.6,27.43,27.46,1892290.0,26.3844,26.3844,26.2219,26.2506,1892290.0
2023-09-25 10:30:00,27.46,27.53,27.38,27.41,1055502.0,26.2506,26.3175,26.1741,26.2028,1055502.0
2023-09-25 11:00:00,27.4,27.57,27.35,27.53,2803217.0,26.1932,26.3558,26.1455,26.3175,2803217.0
2023-09-25 11:30:00,27.53,27.56,27.49,27.51,1387861.0,26.3175,26.3462,26.2793,26.2984,1387861.0
2023-09-25 12:00:00,27.51,27.57,27.5,27.55,1154025.0,26.2984,26.3558,26.2888,26.3366,1154025.0
2023-09-25 12:30:00,27.54,27.56,27.46,27.51,1253405.0,26.3271,26.3462,26.2506,26.2984,1253405.0
2023-09-25 13:00:00,27.51,27.61,27.48,27.51,1212604.0,26.2984,26.394,26.2697,26.2984,1212604.0
2023-09-25 13:30:00,27.51,27.58,27.48,27.57,1674307.0,26.2984,26.3653,26.2697,26.3558,1674307.0
2023-09-25 14:00:00,27.57,27.59,27.52,27.55,2189652.0,26.3558,26.3749,26.308,26.3366,2189652.0
2023-09-25 14:30:00,27.55,27.59,27.53,27.55,1372829.0,26.3366,26.3749,26.3175,26.3366,1372829.0
2023-09-25 15:00:00,27.55,27.61,27.46,27.54,2519483.0,26.3366,26.394,26.2506,26.3271,2519483.0
2023-09-25 15:30:00,27.53,27.62,27.52,27.6,4275182.0,26.3175,26.4036,26.308,26.3844,4275182.0
2023-09-26 09:30:00,27.32,27.49,27.31,27.48,2556379.0,26.1168,26.2793,26.1072,26.2697,2556379.0
2023-09-26 10:00:00,27.48,27.5,27.32,27.41,1946844.0,26.2697,26.2888,26.1168,26.2028,1946844.0
2023-09-26 10:30:00,27.41,27.42,27.3,27.41,1774468.0,26.2028,26.2124,26.0977,26.2028,1774468.0
2023-09-26 11:00:00,27.41,27.43,27.27,27.28,1385238.0,26.2028,26.2219,26.069,26.0785,1385238.0
2023-09-26 11:30:00,27.27,27.29,27.2,27.26,2308566.0,26.069,26.0881,26.0021,26.0594,2308566.0
2023-09-26 12:00:00,27.27,27.37,27.26,27.3,1296391.0,26.069,26.1646,26.0594,26.0977,1296391.0
2023-09-26 12:30:00,27.3,27.3,27.24,27.24,1069901.0,26.0977,26.0977,26.0403,26.0403,1069901.0
2023-09-26 13:00:00,27.25,27.26,27.13,27.13,2434054.0,26.0499,26.0594,25.9351,25.9351,2434054.0
2023-09-26 13:30:00,27.13,27.16,27.08,27.09,3158030.0,25.9351,25.9638,25.8873,25.8969,3158030.0
2023-09-26 14:00:00,27.09,27.1,27.02,27.03,2112725.0,25.8969,25.9065,25.83,25.8395,2112725.0
2023-09-26 14:30:00,27.03,27.06,27.01,27.06,2420444.0,25.8395,25.8682,25.8204,25.8682,2420444.0
2023-09-26 15:00:00,27.05,27.11,27.03,27.07,2343788.0,25.8587,25.916,25.8395,25.8778,2343788.0
2023-09-26 15:30:00,27.07,27.18,27.07,27.16,5731939.0,25.8778,25.9829,25.8778,25.9638,5731939.0
2023-09-27 09:30:00,27.23,27.38,27.06,27.35,3253282.0,26.0307,26.1741,25.8682,26.1455,3253282.0
2023-09-27 10:00:00,27.35,27.43,27.29,27.37,2305800.0,26.1455,26.2219,26.0881,26.1646,2305800.0
2023-09-27 10:30:00,27.36,27.47,27.31,27.41,2309076.0,26.155,26.2602,26.1072,26.2028,2309076.0
2023-09-27 11:00:00,27.42,27.56,27.39,27.56,2721390.0,26.2124,26.3462,26.1837,26.3462,2721390.0
2023-09-27 11:30:00,27.55,27.61,27.45,27.5,2034398.0,26.3366,26.394,26.241,26.2888,2034398.0
2023-09-27 12:00:00,27.5,27.5,27.28,27.3,2095310.0,26.2888,26.2888,26.0785,26.0977,2095310.0
2023-09-27 12:30:00,27.3,27.4,27.26,27.27,1837963.0,26.0977,26.1932,26.0594,26.069,1837963.0
2023-09-27 13:00:00,27.27,27.27,27.13,27.14,2005583.0,26.069,26.069,25.9351,25.9447,2005583.0
2023-09-27 13:30:00,27.14,27.27,27.12,27.27,1795899.0,25.9447,26.069,25.9256,26.069,1795899.0
2023-09-27 14:00:00,27.27,27.27,27.16,27.24,1837213.0,26.069,26.069,25.9638,26.0403,1837213.0
2023-09-27 14:30:00,27.25,27.35,27.24,27.3,1935775.0,26.0499,26.1455,26.0403,26.0977,1935775.0
2023-09-27 15:00:00,27.29,27.39,27.27,27.33,2464729.0,26.0881,26.1837,26.069,26.1263,2464729.0
2023-09-27 15:30:00,27.33,27.33,27.18,27.29,3956108.0,26.1263,26.1263,25.9829,26.0881,3956108.0
2023-09-28 09:30:00,27.17,27.47,27.17,27.44,2755122.0,25.9734,26.2602,25.9734,26.2315,2755122.0
2023-09-28 10:00:00,27.44,27.47,27.31,27.33,2045093.0,26.2315,26.2602,26.1072,26.1263,2045093.0
2023-09-28 10:30:00,27.34,27.47,27.27,27.43,2462635.0,26.1359,26.2602,26.069,26.2219,2462635.0
2023-09-28 11:00:00,27.44,27.54,27.41,27.53,2034153.0,26.2315,26.3271,26.2028,26.3175,2034153.0
2023-09-28 11:30:00,27.53,27.64,27.52,27.57,2285102.0,26.3175,26.4227,26.308,26.3558,2285102.0
2023-09-28 12:00:00,27.56,27.58,27.48,27.52,1826336.0,26.3462,26.3653,26.2697,26.308,1826336.0
2023-09-28 12:30:00,27.52,27.55,27.35,27.42,2394416.0,26.308,26.3366,26.1455,26.2124,2394416.0
2023-09-28 13:00:00,27.42,27.49,27.4,27.44,1948767.0,26.2124,26.2793,26.1932,26.2315,1948767.0
2023-09-28 13:30:00,27.43,27.46,27.4,27.43,1304147.0,26.2219,26.2506,26.1932,26.2219,1304147.0
2023-09-28 14:00:00,27.43,27.51,27.39,27.49,1903405.0,26.2219,26.2984,26.1837,26.2793,1903405.0
2023-09-28 14:30:00,27.5,27.53,27.41,27.53,1773351.0,26.2888,26.3175,26.2028,26.3175,1773351.0
2023-09-28 15:00:00,27.53,27.63,27.52,27.63,1978204.0,26.3175,26.4131,26.308,26.4131,1978204.0
2023-09-28 15:30:00,27.63,27.63,27.5,27.55,4798076.0,26.4131,26.4131,26.2888,26.3366,4798076.0
2023-09-29 09:30:00,27.89,27.99,27.7,27.74,4276887.0,26.6617,26.7573,26.48,26.5183,4276887.0
2023-09-29 10:00:00,27.74,27.76,27.6,27.69,2209475.0,26.5183,26.5374,26.3844,26.4705,2209475.0
2023-09-29 10:30:00,27.69,27.8,27.66,27.69,2906560.0,26.4705,26.5756,26.4418,26.4705,2906560.0
2023-09-29 11:00:00,27.69,27.8,27.62,27.7,2213885.0,26.4705,26.5756,26.4036,26.48,2213885.0
2023-09-29 11:30:00,27.7,27.74,27.58,27.63,1570927.0,26.48,26.5183,26.3653,26.4131,1570927.0
2023-09-29 12:00:00,27.63,27.7,27.58,27.61,1701967.0,26.4131,26.48,26.3653,26.394,1701967.0
2023-09-29 12:30:00,27.61,27.62,27.43,27.47,1572658.0,26.394,26.4036,26.2219,26.2602,1572658.0
2023-09-29 13:00:00,27.47,27.48,27.34,27.45,1764442.0,26.2602,26.2697,26.1359,26.241,1764442.0
2023-09-29 13:30:00,27.45,27.45,27.29,27.29,1738035.0,26.241,26.241,26.0881,26.0881,1738035.0
2023-09-29 14:00:00,27.29,27.37,27.27,27.3,2220801.0,26.0881,26.1646,26.069,26.0977,2220801.0
2023-09-29 14:30:00,27.3,27.43,27.28,27.42,2205321.0,26.0977,26.2219,26.0785,26.2124,2205321.0
2023-09-29 15:00:00,27.42,27.45,27.31,27.33,2305225.0,26.2124,26.241,26.1072,26.1263,2305225.0
2023-09-29 15:30:00,27.33,27.45,27.28,27.38,5982905.0,26.1263,26.241,26.0785,26.1741,5982905.0
2023-10-02 09:30:00,27.2,27.36,27.05,27.16,3413381.0,26.0021,26.155,25.8587,25.9638,3413381.0
2023-10-02 10:00:00,27.16,27.26,27.11,27.13,2478929.0,25.9638,26.0594,25.916,25.9351,2478929.0
2023-10-02 10:30:00,27.14,27.14,26.95,26.96,3765003.0,25.9447,25.9447,25.7631,25.7726,3765003.0
2023-10-02 11:00:00,26.96,27.07,26.95,27.05,2631056.0,25.7726,25.8778,25.7631,25.8587,2631056.0
2023-10-02 11:30:00,27.06,27.12,26.9,26.93,2468676.0,25.8682,25.9256,25.7153,25.7439,2468676.0
2023-10-02 12:00:00,26.93,26.95,26.86,26.89,2023802.0,25.7439,25.7631,25.677,25.7057,2023802.0
2023-10-02 12:30:00,26.89,26.89,26.71,26.75,2577679.0,25.7057,25.7057,25.5336,25.5719,2577679.0
2023-10-02 13:00:00,26.74,26.83,26.74,26.79,2435931.0,25.5623,25.6484,25.5623,25.6101,2435931.0
2023-10-02 13:30:00,26.79,26.81,26.69,26.74,2328845.0,25.6101,25.6292,25.5145,25.5623,2328845.0
2023-10-02 14:00:00,26.73,26.84,26.65,26.66,2868625.0,25.5528,25.6579,25.4763,25.4858,2868625.0
2023-10-02 14:30:00,26.66,26.7,26.6,26.62,3396799.0,25.4858,25.5241,25.4285,25.4476,3396799.0
2023-10-02 15:00:00,26.62,26.65,26.58,26.64,4286296.0,25.4476,25.4763,25.4094,25.4667,4286296.0
2023-10-02 15:30:00,26.63,26.7,26.58,26.68,7350038.0,25.4572,25.5241,25.4094,25.505,7350038.0
2023-10-03 09:30:00,26.49,26.52,26.27,26.43,5495763.0,25.3233,25.352,25.113,25.266,5495763.0
2023-10-03 10:00:00,26.43,26.43,26.22,26.3,4147987.0,25.266,25.266,25.0652,25.1417,4147987.0
2023-10-03 10:30:00,26.29,26.33,26.16,26.2,3168363.0,25.1321,25.1704,25.0079,25.0461,3168363.0
2023-10-03 11:00:00,26.2,26.28,26.16,26.24,2997457.0,25.0461,25.1226,25.0079,25.0843,2997457.0
2023-10-03 11:30:00,26.24,26.26,26.11,26.12,2905664.0,25.0843,25.1035,24.9601,24.9696,2905664.0
2023-10-03 12:00:00,26.12,26.24,26.11,26.17,2516394.0,24.9696,25.0843,24.9601,25.0174,2516394.0
2023-10-03 12:30:00,26.17,26.18,26.07,26.11,3987243.0,25.0174,25.027,24.9218,24.9601,3987243.0
2023-10-03 13:00:00,26.11,26.17,26.09,26.12,1686703.0,24.9601,25.0174,24.9409,24.9696,1686703.0
2023-10-03 13:30:00,26.12,26.12,26.02,26.02,1947651.0,24.9696,24.9696,24.874,24.874,1947651.0
2023-10-03 14:00:00,26.03,26.04,25.94,25.96,3527283.0,24.8836,24.8931,24.7976,24.8167,3527283.0
2023-10-03 14:30:00,25.95,26.04,25.95,25.96,3282974.0,24.8071,24.8931,24.8071,24.8167,3282974.0
2023-10-03 15:00:00,25.96,25.97,25.84,25.86,5445914.0,24.8167,24.8262,24.702,24.7211,5445914.0
2023-10-03 15:30:00,25.86,25.93,25.82,25.93,10687287.0,24.7211,24.788,24.6828,24.788,10687287.0
2023-10-04 09:30:00,25.88,26.01,25.71,25.82,4967651.0,24.7402,24.8645,24.5777,24.6828,4967651.0
2023-10-04 10:00:00,25.83,25.85,25.71,25.76,4082239.0,24.6924,24.7115,24.5777,24.6255,4082239.0
2023-10-04 10:30:00,25.76,25.88,25.71,25.75,2418608.0,24.6255,24.7402,24.5777,24.6159,2418608.0
2023-10-04 11:00:00,25.76,25.84,25.71,25.83,2540743.0,24.6255,24.702,24.5777,24.6924,2540743.0
2023-10-04 11:30:00,25.84,25.89,25.73,25.87,2298255.0,24.702,24.7498,24.5968,24.7306,2298255.0
2023-10-04 12:00:00,25.86,25.96,25.83,25.89,2703395.0,24.7211,24.8167,24.6924,24.7498,2703395.0
2023-10-04 12:30:00,25.89,25.94,25.79,25.8,2523103.0,24.7498,24.7976,24.6542,24.6637,2523103.0
2023-10-04 13:00:00,25.8,25.83,25.74,25.75,1990444.0,24.6637,24.6924,24.6064,24.6159,1990444.0
2023-10-04 13:30:00,25.75,25.75,25.64,25.65,3404548.0,24.6159,24.6159,24.5108,24.5203,3404548.0
2023-10-04 14:00:00,25.66,25.68,25.58,25.64,4053871.0,24.5299,24.549,24.4534,24.5108,4053871.0
2023-10-04 14:30:00,25.64,25.7,25.62,25.7,2260603.0,24.5108,24.5681,24.4916,24.5681,2260603.0
2023-10-04 15:00:00,25.69,25.8,25.66,25.79,3577074.0,24.5586,24.6637,24.5299,24.6542,3577074.0
2023-10-04 15:30:00,25.79,25.96,25.78,25.93,6213526.0,24.6542,24.8167,24.6446,24.788,6213526.0
2023-10-05 09:30:00,25.78,25.84,25.56,25.83,5367937.0,24.6446,24.702,24.4343,24.6924,5367937.0
2023-10-05 10:00:00,25.83,25.89,25.74,25.82,3012502.0,24.6924,24.7498,24.6064,24.6828,3012502.0
2023-10-05 10:30:00,25.82,25.86,25.75,25.83,3522154.0,24.6828,24.7211,24.6159,24.6924,3522154.0
2023-10-05 11:00:00,25.83,25.84,25.76,25.79,2562172.0,24.6924,24.702,24.6255,24.6542,2562172.0
2023-10-05 11:30:00,25.79,25.79,25.62,25.64,2270110.0,24.6542,24.6542,24.4916,24.5108,2270110.0
2023-10-05 12:00:00,25.64,25.72,25.61,25.71,1984295.0,24.5108,24.5872,24.4821,24.5777,1984295.0
2023-10-05 12:30:00,25.71,25.75,25.68,25.75,2263129.0,24.5777,24.6159,24.549,24.6159,2263129.0
2023-10-05 13:00:00,25.75,25.81,25.73,25.8,2077766.0,24.6159,24.6733,24.5968,24.6637,2077766.0
2023-10-05 13:30:00,25.8,25.91,25.77,25.91,2970946.0,24.6637,24.7689,24.635,24.7689,2970946.0
2023-10-05 14:00:00,25.91,25.96,25.9,25.94,2186435.0,24.7689,24.8167,24.7593,24.7976,2186435.0
2023-10-05 14:30:00,25.94,26.03,25.93,25.96,1914651.0,24.7976,24.8836,24.788,24.8167,1914651.0
2023-10-05 15:00:00,25.95,26.01,25.91,26.01,1910873.0,24.8071,24.8645,24.7689,24.8645,1910873.0
2023-10-05 15:30:00,26.01,26.09,25.99,26.06,8616554.0,24.8645,24.9409,24.8453,24.9123,8616554.0
2023-10-06 09:30:00,25.77,25.78,25.55,25.62,5936700.0,24.635,24.6446,24.4247,24.4916,5936700.0
2023-10-06 10:00:00,25.63,25.69,25.46,25.64,4788497.0,24.5012,24.5586,24.3387,24.5108,4788497.0
2023-10-06 10:30:00,25.64,25.71,25.57,25.59,4512197.0,24.5108,24.5777,24.4438,24.463,4512197.0
2023-10-06 11:00:00,25.6,25.97,25.59,25.93,4997988.0,24.4725,24.8262,24.463,24.788,4997988.0
2023-10-06 11:30:00,25.93,26.18,25.88,26.16,4048265.0,24.788,25.027,24.7402,25.0079,4048265.0
2023-10-06 12:00:00,26.17,26.23,25.94,26.0,3064902.0,25.0174,25.0748,24.7976,24.8549,3064902.0
2023-10-06 12:30:00,26.01,26.02,25.91,25.94,2074621.0,24.8645,24.874,24.7689,24.7976,2074621.0
2023-10-06 13:00:00,25.94,26.03,25.93,26.01,1693533.0,24.7976,24.8836,24.788,24.8645,1693533.0
2023-10-06 13:30:00,26.01,26.09,26.0,26.08,2834751.0,24.8645,24.9409,24.8549,24.9314,2834751.0
2023-10-06 14:00:00,26.09,26.18,26.06,26.17,2384464.0,24.9409,25.027,24.9123,25.0174,2384464.0
2023-10-06 14:30:00,26.18,26.2,26.12,26.14,2837504.0,25.027,25.0461,24.9696,24.9887,2837504.0
2023-10-06 15:00:00,26.14,26.15,26.04,26.13,3083959.0,24.9887,24.9983,24.8931,24.9792,3083959.0
2023-10-06 15:30:00,26.13,26.16,26.06,26.07,5992960.0,24.9792,25.0079,24.9123,24.9218,5992960.0
2023-10-09 09:30:00,25.76,26.15,25.72,25.94,4229292.0,24.6255,24.9983,24.5872,24.7976,4229292.0
2023-10-09 10:00:00,25.94,25.96,25.76,25.81,1940486.0,24.7976,24.8167,24.6255,24.6733,1940486.0
2023-10-09 10:30:00,25.81,25.9,25.76,25.83,1828352.0,24.6733,24.7593,24.6255,24.6924,1828352.0
2023-10-09 11:00:00,25.82,25.98,25.81,25.97,2077811.0,24.6828,24.8358,24.6733,24.8262,2077811.0
2023-10-09 11:30:00,25.97,26.02,25.92,26.0,2115546.0,24.8262,24.874,24.7784,24.8549,2115546.0
2023-10-09 12:00:00,26.01,26.09,25.96,25.99,2784210.0,24.8645,24.9409,24.8167,24.8453,2784210.0
2023-10-09 12:30:00,25.98,26.04,25.97,26.01,2002745.0,24.8358,24.8931,24.8262,24.8645,2002745.0
2023-10-09 13:00:00,26.01,26.09,25.99,26.08,1238155.0,24.8645,24.9409,24.8453,24.9314,1238155.0
2023-10-09 13:30:00,26.08,26.29,26.07,26.28,2605664.0,24.9314,25.1321,24.9218,25.1226,2605664.0
2023-10-09 14:00:00,26.28,26.34,26.25,26.32,2668793.0,25.1226,25.1799,25.0939,25.1608,2668793.0
2023-10-09 14:30:00,26.32,26.36,26.25,26.35,2101804.0,25.1608,25.1991,25.0939,25.1895,2101804.0
2023-10-09 15:00:00,26.35,26.35,26.26,26.33,2530541.0,25.1895,25.1895,25.1035,25.1704,2530541.0
2023-10-09 15:30:00,26.33,26.34,26.27,26.31,4942329.0,25.1704,25.1799,25.113,25.1513,4942329.0
2023-10-10 09:30:00,26.61,26.91,26.57,26.88,5491427.0,25.438,25.7248,25.3998,25.6962,5491427.0
2023-10-10 10:00:00,26.88,27.17,26.86,27.11,4885326.0,25.6962,25.9734,25.677,25.916,4885326.0
2023-10-10 10:30:00,27.11,27.16,27.03,27.13,3314479.0,25.916,25.9638,25.8395,25.9351,3314479.0
2023-10-10 11:00:00,27.13,27.3,27.08,27.23,4708915.0,25.9351,26.0977,25.8873,26.0307,4708915.0
2023-10-10 11:30:00,27.22,27.23,27.11,27.19,2164019.0,26.0212,26.0307,25.916,25.9925,2164019.0
2023-10-10 12:00:00,27.19,27.3,27.18,27.29,1947215.0,25.9925,26.0977,25.9829,26.0881,1947215.0
2023-10-10 12:30:00,27.29,27.3,27.22,27.28,2043679.0,26.0881,26.0977,26.0212,26.0785,2043679.0
2023-10-10 13:00:00,27.28,27.29,27.15,27.18,2274500.0,26.0785,26.0881,25.9543,25.9829,2274500.0
2023-10-10 13:30:00,27.18,27.19,27.13,27.17,1308494.0,25.9829,25.9925,25.9351,25.9734,1308494.0
2023-10-10 14:00:00,27.18,27.18,27.04,27.06,2257470.0,25.9829,25.9829,25.8491,25.8682,2257470.0
2023-10-10 14:30:00,27.07,27.15,27.03,27.04,2581848.0,25.8778,25.9543,25.8395,25.8491,2581848.0
2023-10-10 15:00:00,27.04,27.06,26.97,26.98,2320601.0,25.8491,25.8682,25.7822,25.7917,2320601.0
2023-10-10 15:30:00,26.97,27.05,26.95,27.0,5004905.0,25.7822,25.8587,25.7631,25.8109,5004905.0
2023-10-11 09:30:00,27.17,27.44,27.11,27.2,4377418.0,25.9734,26.2315,25.916,26.0021,4377418.0
2023-10-11 10:00:00,27.2,27.28,27.06,27.14,2564272.0,26.0021,26.0785,25.8682,25.9447,2564272.0
2023-10-11 10:30:00,27.14,27.2,27.06,27.2,2272113.0,25.9447,26.0021,25.8682,26.0021,2272113.0
2023-10-11 11:00:00,27.2,27.22,26.91,27.01,3485612.0,26.0021,26.0212,25.7248,25.8204,3485612.0
2023-10-11 11:30:00,27.0,27.07,26.95,26.95,2370467.0,25.8109,25.8778,25.7631,25.7631,2370467.0
2023-10-11 12:00:00,26.96,27.0,26.9,26.92,2082731.0,25.7726,25.8109,25.7153,25.7344,2082731.0
2023-10-11 12:30:00,26.92,26.99,26.9,26.99,2504993.0,25.7344,25.8013,25.7153,25.8013,2504993.0
2023-10-11 13:00:00,26.99,27.03,26.95,26.96,2250014.0,25.8013,25.8395,25.7631,25.7726,2250014.0
2023-10-11 13:30:00,26.96,26.99,26.93,26.98,1888979.0,25.7726,25.8013,25.7439,25.7917,1888979.0
2023-10-11 14:00:00,26.98,27.07,26.95,27.01,1866367.0,25.7917,25.8778,25.7631,25.8204,1866367.0
2023-10-11 14:30:00,27.01,27.05,26.96,26.99,2109632.0,25.8204,25.8587,25.7726,25.8013,2109632.0
2023-10-11 15:00:00,26.99,27.02,26.96,27.01,1558882.0,25.8013,25.83,25.7726,25.8204,1558882.0
2023-10-11 15:30:00,27.01,27.04,26.98,27.02,3311385.0,25.8204,25.8491,25.7917,25.83,3311385.0
2023-10-12 09:30:00,26.97,26.99,26.66,26.7,4128519.0,25.7822,25.8013,25.4858,25.5241,4128519.0
2023-10-12 10:00:00,26.7,26.87,26.61,26.84,3768153.0,25.5241,25.6866,25.438,25.6579,3768153.0
2023-10-12 10:30:00,26.84,26.91,26.82,26.89,2825443.0,25.6579,25.7248,25.6388,25.7057,2825443.0
2023-10-12 11:00:00,26.89,26.91,26.84,26.89,3614799.0,25.7057,25.7248,25.6579,25.7057,3614799.0
2023-10-12 11:30:00,26.89,26.9,26.74,26.81,2062807.0,25.7057,25.7153,25.5623,25.6292,2062807.0
2023-10-12 12:00:00,26.8,27.08,26.8,27.0,2655542.0,25.6197,25.8873,25.6197,25.8109,2655542.0
2023-10-12 12:30:00,26.99,27.03,26.96,27.02,1667075.0,25.8013,25.8395,25.7726,25.83,1667075.0
2023-10-12 13:00:00,27.02,27.02,26.84,26.84,2034665.0,25.83,25.83,25.6579,25.6579,2034665.0
2023-10-12 13:30:00,26.84,26.86,26.73,26.75,2285011.0,25.6579,25.677,25.5528,25.5719,2285011.0
2023-10-12 14:00:00,26.75,26.8,26.67,26.79,2471700.0,25.5719,25.6197,25.4954,25.6101,2471700.0
2023-10-12 14:30:00,26.79,26.82,26.75,26.78,1661601.0,25.6101,25.6388,25.5719,25.6006,1661601.0
2023-10-12 15:00:00,26.78,26.85,26.76,26.82,2159789.0,25.6006,25.6675,25.5814,25.6388,2159789.0
2023-10-12 15:30:00,26.82,26.92,26.8,26.89,4338926.0,25.6388,25.7344,25.6197,25.7057,4338926.0
2023-10-13 09:30:00,27.43,27.72,27.25,27.33,9419379.0,26.2219,26.4992,26.0499,26.1263,9419379.0
2023-10-13 10:00:00,27.35,27.37,27.02,27.04,4822362.0,26.1455,26.1646,25.83,25.8491,4822362.0
2023-10-13 10:30:00,27.04,27.25,27.03,27.21,2969232.0,25.8491,26.0499,25.8395,26.0116,2969232.0
2023-10-13 11:00:00,27.21,27.21,27.07,27.16,2034121.0,26.0116,26.0116,25.8778,25.9638,2034121.0
2023-10-13 11:30:00,27.17,27.2,26.99,27.03,2787560.0,25.9734,26.0021,25.8013,25.8395,2787560.0
2023-10-13 12:00:00,27.02,27.06,26.92,26.95,2380981.0,25.83,25.8682,25.7344,25.7631,2380981.0
2023-10-13 12:30:00,26.96,26.97,26.66,26.77,3274099.0,25.7726,25.7822,25.4858,25.591,3274099.0
2023-10-13 13:00:00,26.77,26.8,26.54,26.55,2419973.0,25.591,25.6197,25.3711,25.3807,2419973.0
2023-10-13 13:30:00,26.55,26.68,26.52,26.64,2923451.0,25.3807,25.505,25.352,25.4667,2923451.0
2023-10-13 14:00:00,26.64,26.82,26.61,26.74,2638578.0,25.4667,25.6388,25.438,25.5623,2638578.0
2023-10-13 14:30:00,26.75,26.8,26.63,26.73,2008764.0,25.5719,25.6197,25.4572,25.5528,2008764.0
2023-10-13 15:00:00,26.73,26.78,26.66,26.69,1781883.0,25.5528,25.6006,25.4858,25.5145,1781883.0
2023-10-13 15:30:00,26.69,26.79,26.66,26.76,5932656.0,25.5145,25.6101,25.4858,25.5814,5932656.0
2023-10-16 09:30:00,27.14,27.18,26.86,26.87,3937536.0,25.9447,25.9829,25.677,25.6866,3937536.0
2023-10-16 10:00:00,26.88,27.05,26.77,27.04,2633838.0,25.6962,25.8587,25.591,25.8491,2633838.0
2023-10-16 10:30:00,27.05,27.1,27.0,27.09,3085248.0,25.8587,25.9065,25.8109,25.8969,3085248.0
2023-10-16 11:00:00,27.09,27.13,27.01,27.03,3356800.0,25.8969,25.9351,25.8204,25.8395,3356800.0
2023-10-16 11:30:00,27.02,27.04,26.93,27.01,3410848.0,25.83,25.8491,25.7439,25.8204,3410848.0
2023-10-16 12:00:00,27.01,27.04,26.92,27.01,3007153.0,25.8204,25.8491,25.7344,25.8204,3007153.0
2023-10-16 12:30:00,27.01,27.03,26.93,26.95,2641843.0,25.8204,25.8395,25.7439,25.7631,2641843.0
2023-10-16 13:00:00,26.95,27.02,26.83,26.91,3088807.0,25.7631,25.83,25.6484,25.7248,3088807.0
2023-10-16 13:30:00,26.9,26.99,26.87,26.94,3059666.0,25.7153,25.8013,25.6866,25.7535,3059666.0
2023-10-16 14:00:00,26.94,26.96,26.9,26.91,1918202.0,25.7535,25.7726,25.7153,25.7248,1918202.0
2023-10-16 14:30:00,26.91,26.96,26.89,26.96,2154519.0,25.7248,25.7726,25.7057,25.7726,2154519.0
2023-10-16 15:00:00,26.96,27.03,26.91,27.03,2813915.0,25.7726,25.8395,25.7248,25.8395,2813915.0
2023-10-16 15:30:00,27.03,27.1,26.96,26.97,9646554.0,25.8395,25.9065,25.7726,25.7822,9646554.0
2023-10-17 09:30:00,27.05,27.42,26.72,27.05,15107577.0,25.8587,26.2124,25.5432,25.8587,15107577.0
2023-10-17 10:00:00,27.05,27.19,26.95,27.17,7817780.0,25.8587,25.9925,25.7631,25.9734,7817780.0
2023-10-17 10:30:00,27.18,27.38,27.14,27.38,7090380.0,25.9829,26.1741,25.9447,26.1741,7090380.0
2023-10-17 11:00:00,27.38,27.53,27.36,27.42,6721395.0,26.1741,26.3175,26.155,26.2124,6721395.0
2023-10-17 11:30:00,27.42,27.73,27.4,27.72,6510245.0,26.2124,26.5087,26.1932,26.4992,6510245.0
2023-10-17 12:00:00,27.73,27.87,27.7,27.81,5918248.0,26.5087,26.6425,26.48,26.5852,5918248.0
2023-10-17 12:30:00,27.82,27.83,27.7,27.76,4648963.0,26.5948,26.6043,26.48,26.5374,4648963.0
2023-10-17 13:00:00,27.76,27.79,27.69,27.71,3577263.0,26.5374,26.5661,26.4705,26.4896,3577263.0
2023-10-17 13:30:00,27.71,27.72,27.49,27.55,4339212.0,26.4896,26.4992,26.2793,26.3366,4339212.0
2023-10-17 14:00:00,27.55,27.63,27.54,27.59,3599227.0,26.3366,26.4131,26.3271,26.3749,3599227.0
2023-10-17 14:30:00,27.58,27.78,27.53,27.56,3294192.0,26.3653,26.5565,26.3175,26.3462,3294192.0
2023-10-17 15:00:00,27.55,27.62,27.54,27.61,3883577.0,26.3366,26.4036,26.3271,26.394,3883577.0
2023-10-17 15:30:00,27.61,27.64,27.5,27.62,7663308.0,26.394,26.4227,26.2888,26.4036,7663308.0
2023-10-18 09:30:00,27.54,27.98,27.48,27.95,8625559.0,26.3271,26.7477,26.2697,26.719,8625559.0
2023-10-18 10:00:00,27.95,28.04,27.87,27.92,8719964.0,26.719,26.8051,26.6425,26.6903,8719964.0
2023-10-18 10:30:00,27.91,27.99,27.34,27.51,7394245.0,26.6808,26.7573,26.1359,26.2984,7394245.0
2023-10-18 11:00:00,27.5,27.59,27.42,27.55,5256902.0,26.2888,26.3749,26.2124,26.3366,5256902.0
2023-10-18 11:30:00,27.55,27.55,27.41,27.45,2852516.0,26.3366,26.3366,26.2028,26.241,2852516.0
2023-10-18 12:00:00,27.45,27.53,27.39,27.52,2616120.0,26.241,26.3175,26.1837,26.308,2616120.0
2023-10-18 12:30:00,27.52,27.56,27.44,27.51,2448853.0,26.308,26.3462,26.2315,26.2984,2448853.0
2023-10-18 13:00:00,27.5,27.69,27.41,27.57,3545902.0,26.2888,26.4705,26.2028,26.3558,3545902.0
2023-10-18 13:30:00,27.57,27.59,27.46,27.59,2422990.0,26.3558,26.3749,26.2506,26.3749,2422990.0
2023-10-18 14:00:00,27.58,27.66,27.46,27.48,2344530.0,26.3653,26.4418,26.2506,26.2697,2344530.0
2023-10-18 14:30:00,27.48,27.53,27.36,27.38,2595655.0,26.2697,26.3175,26.155,26.1741,2595655.0
2023-10-18 15:00:00,27.38,27.39,27.25,27.26,3446615.0,26.1741,26.1837,26.0499,26.0594,3446615.0
2023-10-18 15:30:00,27.26,27.32,27.21,27.31,7630638.0,26.0594,26.1168,26.0116,26.1072,7630638.0
2023-10-19 09:30:00,27.25,27.64,27.25,27.46,4915841.0,26.0499,26.4227,26.0499,26.2506,4915841.0
2023-10-19 10:00:00,27.47,27.62,27.38,27.45,4893189.0,26.2602,26.4036,26.1741,26.241,4893189.0
2023-10-19 10:30:00,27.46,27.51,27.34,27.49,2809321.0,26.2506,26.2984,26.1359,26.2793,2809321.0
2023-10-19 11:00:00,27.48,27.58,27.42,27.47,2544616.0,26.2697,26.3653,26.2124,26.2602,2544616.0
2023-10-19 11:30:00,27.47,27.53,27.41,27.46,2157056.0,26.2602,26.3175,26.2028,26.2506,2157056.0
2023-10-19 12:00:00,27.47,27.78,27.39,27.61,4006405.0,26.2602,26.5565,26.1837,26.394,4006405.0
2023-10-19 12:30:00,27.61,27.66,27.41,27.57,3142354.0,26.394,26.4418,26.2028,26.3558,3142354.0
2023-10-19 13:00:00,27.57,27.68,27.49,27.55,2220014.0,26.3558,26.4609,26.2793,26.3366,2220014.0
2023-10-19 13:30:00,27.55,27.58,27.38,27.46,2881761.0,26.3366,26.3653,26.1741,26.2506,2881761.0
2023-10-19 14:00:00,27.45,27.5,27.33,27.34,2705577.0,26.241,26.2888,26.1263,26.1359,2705577.0
2023-10-19 14:30:00,27.35,27.35,27.16,27.2,3497132.0,26.1455,26.1455,25.9638,26.0021,3497132.0
2023-10-19 15:00:00,27.2,27.21,27.0,27.03,4205202.0,26.0021,26.0116,25.8109,25.8395,4205202.0
2023-10-19 15:30:00,27.03,27.06,26.88,26.95,7560058.0,25.8395,25.8682,25.6962,25.7631,7560058.0
2023-10-20 09:30:00,26.8,26.94,26.53,26.54,6555940.0,25.6197,25.7535,25.3616,25.3711,6555940.0
2023-10-20 10:00:00,26.53,26.55,26.24,26.37,4003343.0,25.3616,25.3807,25.0843,25.2086,4003343.0
2023-10-20 10:30:00,26.37,26.55,26.36,26.5,3674808.0,25.2086,25.3807,25.1991,25.3329,3674808.0
2023-10-20 11:00:00,26.5,26.56,26.45,26.52,2660308.0,25.3329,25.3902,25.2851,25.352,2660308.0
2023-10-20 11:30:00,26.52,26.69,26.46,26.64,4348545.0,25.352,25.5145,25.2946,25.4667,4348545.0
2023-10-20 12:00:00,26.64,26.67,26.54,26.58,3759094.0,25.4667,25.4954,25.3711,25.4094,3759094.0
2023-10-20 12:30:00,26.57,26.62,26.55,26.6,1513223.0,25.3998,25.4476,25.3807,25.4285,1513223.0
2023-10-20 13:00:00,26.59,26.6,26.45,26.53,3057402.0,25.4189,25.4285,25.2851,25.3616,3057402.0
2023-10-20 13:30:00,26.53,26.55,26.4,26.48,2001771.0,25.3616,25.3807,25.2373,25.3138,2001771.0
2023-10-20 14:00:00,26.48,26.49,26.34,26.35,2342254.0,25.3138,25.3233,25.1799,25.1895,2342254.0
2023-10-20 14:30:00,26.36,26.43,26.32,26.38,2913837.0,25.1991,25.266,25.1608,25.2182,2913837.0
2023-10-20 15:00:00,26.38,26.4,26.31,26.33,2583611.0,25.2182,25.2373,25.1513,25.1704,2583611.0
2023-10-20 15:30:00,26.33,26.37,26.27,26.31,8375417.0,25.1704,25.2086,25.113,25.1513,8375417.0
2023-10-23 09:30:00,26.13,26.15,25.88,26.01,5348339.0,24.9792,24.9983,24.7402,24.8645,5348339.0
2023-10-23 10:00:00,26.01,26.18,25.98,26.0,3609624.0,24.8645,25.027,24.8358,24.8549,3609624.0
2023-10-23 10:30:00,25.99,26.18,25.96,26.09,2762879.0,24.8453,25.027,24.8167,24.9409,2762879.0
2023-10-23 11:00:00,26.09,26.21,26.06,26.1,2791280.0,24.9409,25.0557,24.9123,24.9505,2791280.0
2023-10-23 11:30:00,26.11,26.18,26.09,26.17,2515399.0,24.9601,25.027,24.9409,25.0174,2515399.0
2023-10-23 12:00:00,26.16,26.17,25.95,26.01,2516521.0,25.0079,25.0174,24.8071,24.8645,2516521.0
2023-10-23 12:30:00,26.02,26.04,25.96,26.04,2984254.0,24.874,24.8931,24.8167,24.8931,2984254.0
2023-10-23 13:00:00,26.05,26.07,25.86,25.91,3561463.0,24.9027,24.9218,24.7211,24.7689,3561463.0
2023-10-23 13:30:00,25.92,26.0,25.89,25.92,2806407.0,24.7784,24.8549,24.7498,24.7784,2806407.0
2023-10-23 14:00:00,25.91,25.92,25.81,25.85,3142263.0,24.7689,24.7784,24.6733,24.7115,3142263.0
2023-10-23 14:30:00,25.86,25.91,25.82,25.84,2631665.0,24.7211,24.7689,24.6828,24.702,2631665.0
2023-10-23 15:00:00,25.84,25.84,25.54,25.56,6274293.0,24.702,24.702,24.4152,24.4343,6274293.0
2023-10-23 15:30:00,25.55,25.62,25.52,25.56,9731030.0,24.4247,24.4916,24.396,24.4343,9731030.0
2023-10-24 09:30:00,25.74,25.82,25.54,25.8,6269565.0,24.6064,24.6828,24.4152,24.6637,6269565.0
2023-10-24 10:00:00,25.79,25.87,25.69,25.84,4609881.0,24.6542,24.7306,24.5586,24.702,4609881.0
2023-10-24 10:30:00,25.84,25.84,25.66,25.67,2696512.0,24.702,24.702,24.5299,24.5394,2696512.0
2023-10-24 11:00:00,25.67,25.67,25.4,25.46,4511478.0,24.5394,24.5394,24.2813,24.3387,4511478.0
2023-10-24 11:30:00,25.47,25.54,25.45,25.52,3159661.0,24.3483,24.4152,24.3291,24.396,3159661.0
2023-10-24 12:00:00,25.52,25.57,25.46,25.49,3596710.0,24.396,24.4438,24.3387,24.3674,3596710.0
2023-10-24 12:30:00,25.48,25.52,25.42,25.44,2083755.0,24.3578,24.396,24.3005,24.3196,2083755.0
2023-10-24 13:00:00,25.44,25.54,25.42,25.52,2805250.0,24.3196,24.4152,24.3005,24.396,2805250.0
2023-10-24 13:30:00,25.53,25.62,25.5,25.55,4000804.0,24.4056,24.4916,24.3769,24.4247,4000804.0
2023-10-24 14:00:00,25.55,25.61,25.53,25.55,2020910.0,24.4247,24.4821,24.4056,24.4247,2020910.0
2023-10-24 14:30:00,25.56,25.61,25.53,25.55,2027485.0,24.4343,24.4821,24.4056,24.4247,2027485.0
2023-10-24 15:00:00,25.55,25.58,25.51,25.52,3303345.0,24.4247,24.4534,24.3865,24.396,3303345.0
2023-10-24 15:30:00,25.52,25.53,25.44,25.46,7390665.0,24.396,24.4056,24.3196,24.3387,7390665.0
2023-10-25 09:30:00,25.38,25.43,25.23,25.29,3742392.0,24.2622,24.31,24.1188,24.1762,3742392.0
2023-10-25 10:00:00,25.28,25.4,25.18,25.23,3002234.0,24.1666,24.2813,24.071,24.1188,3002234.0
2023-10-25 10:30:00,25.23,25.4,25.21,25.34,2553860.0,24.1188,24.2813,24.0997,24.224,2553860.0
2023-10-25 11:00:00,25.34,25.52,25.33,25.49,3336438.0,24.224,24.396,24.2144,24.3674,3336438.0
2023-10-25 11:30:00,25.48,25.61,25.44,25.46,2966268.0,24.3578,24.4821,24.3196,24.3387,2966268.0
2023-10-25 12:00:00,25.46,25.47,25.36,25.41,2023971.0,24.3387,24.3483,24.2431,24.2909,2023971.0
2023-10-25 12:30:00,25.41,25.45,25.32,25.33,1696127.0,24.2909,24.3291,24.2049,24.2144,1696127.0
2023-10-25 13:00:00,25.33,25.44,25.29,25.4,1971951.0,24.2144,24.3196,24.1762,24.2813,1971951.0
2023-10-25 13:30:00,25.41,25.45,25.36,25.45,1596473.0,24.2909,24.3291,24.2431,24.3291,1596473.0
2023-10-25 14:00:00,25.45,25.57,25.43,25.54,2363667.0,24.3291,24.4438,24.31,24.4152,2363667.0
2023-10-25 14:30:00,25.54,25.62,25.48,25.58,2307646.0,24.4152,24.4916,24.3578,24.4534,2307646.0
2023-10-25 15:00:00,25.59,25.65,25.55,25.6,3320920.0,24.463,24.5203,24.4247,24.4725,3320920.0
2023-10-25 15:30:00,25.61,25.62,25.53,25.55,5996357.0,24.4821,24.4916,24.4056,24.4247,5996357.0
2023-10-26 09:30:00,25.49,25.93,25.44,25.8,4248889.0,24.3674,24.788,24.3196,24.6637,4248889.0
2023-10-26 10:00:00,25.8,26.13,25.73,26.08,5159250.0,24.6637,24.9792,24.5968,24.9314,5159250.0
2023-10-26 10:30:00,26.09,26.17,25.96,26.14,5859681.0,24.9409,25.0174,24.8167,24.9887,5859681.0
2023-10-26 11:00:00,26.14,26.22,25.96,26.01,4118261.0,24.9887,25.0652,24.8167,24.8645,4118261.0
2023-10-26 11:30:00,26.02,26.18,26.01,26.14,3214679.0,24.874,25.027,24.8645,24.9887,3214679.0
2023-10-26 12:00:00,26.14,26.15,25.95,26.0,2869876.0,24.9887,24.9983,24.8071,24.8549,2869876.0
2023-10-26 12:30:00,25.99,26.03,25.9,26.01,2943086.0,24.8453,24.8836,24.7593,24.8645,2943086.0
2023-10-26 13:00:00,26.01,26.06,25.98,26.01,2659469.0,24.8645,24.9123,24.8358,24.8645,2659469.0
2023-10-26 13:30:00,26.01,26.14,25.97,26.14,2473820.0,24.8645,24.9887,24.8262,24.9887,2473820.0
2023-10-26 14:00:00,26.14,26.25,26.13,26.25,2702896.0,24.9887,25.0939,24.9792,25.0939,2702896.0
2023-10-26 14:30:00,26.25,26.3,26.2,26.29,2609018.0,25.0939,25.1417,25.0461,25.1321,2609018.0
2023-10-26 15:00:00,26.29,26.36,26.21,26.22,3643839.0,25.1321,25.1991,25.0557,25.0652,3643839.0
2023-10-26 15:30:00,26.22,26.26,26.1,26.13,6511085.0,25.0652,25.1035,24.9505,24.9792,6511085.0
2023-10-27 09:30:00,26.07,26.07,25.51,25.56,4891368.0,24.9218,24.9218,24.3865,24.4343,4891368.0
2023-10-27 10:00:00,25.57,25.64,25.43,25.59,3626899.0,24.4438,24.5108,24.31,24.463,3626899.0
2023-10-27 10:30:00,25.59,25.67,25.48,25.63,4203737.0,24.463,24.5394,24.3578,24.5012,4203737.0
2023-10-27 11:00:00,25.63,25.69,25.58,25.67,3626927.0,24.5012,24.5586,24.4534,24.5394,3626927.0
2023-10-27 11:30:00,25.67,25.68,25.56,25.58,2541066.0,24.5394,24.549,24.4343,24.4534,2541066.0
2023-10-27 12:00:00,25.58,25.58,25.48,25.5,2836440.0,24.4534,24.4534,24.3578,24.3769,2836440.0
2023-10-27 12:30:00,25.51,25.52,25.38,25.39,1957948.0,24.3865,24.396,24.2622,24.2718,1957948.0
2023-10-27 13:00:00,25.38,25.44,25.28,25.31,2669218.0,24.2622,24.3196,24.1666,24.1953,2669218.0
2023-10-27 13:30:00,25.31,25.32,25.21,25.24,2307918.0,24.1953,24.2049,24.0997,24.1284,2307918.0
2023-10-27 14:00:00,25.24,25.25,25.11,25.13,3113971.0,24.1284,24.1379,24.0041,24.0232,3113971.0
2023-10-27 14:30:00,25.12,25.2,25.01,25.03,3658864.0,24.0137,24.0901,23.9085,23.9276,3658864.0
2023-10-27 15:00:00,25.02,25.11,24.96,25.1,5825955.0,23.9181,24.0041,23.8607,23.9945,5825955.0
2023-10-27 15:30:00,25.1,25.19,25.04,25.17,8521639.0,23.9945,24.0806,23.9372,24.0615,8521639.0
2023-10-30 09:30:00,25.31,25.6,25.31,25.52,5191884.0,24.1953,24.4725,24.1953,24.396,5191884.0
2023-10-30 10:00:00,25.52,25.53,25.28,25.43,2496718.0,24.396,24.4056,24.1666,24.31,2496718.0
2023-10-30 10:30:00,25.42,25.54,25.41,25.44,2488987.0,24.3005,24.4152,24.2909,24.3196,2488987.0
2023-10-30 11:00:00,25.44,25.55,25.39,25.47,1745322.0,24.3196,24.4247,24.2718,24.3483,1745322.0
2023-10-30 11:30:00,25.46,25.5,25.34,25.38,1956498.0,24.3387,24.3769,24.224,24.2622,1956498.0
2023-10-30 12:00:00,25.38,25.44,25.36,25.39,1628845.0,24.2622,24.3196,24.2431,24.2718,1628845.0
2023-10-30 12:30:00,25.39,25.47,25.32,25.41,1260583.0,24.2718,24.3483,24.2049,24.2909,1260583.0
2023-10-30 13:00:00,25.41,25.57,25.4,25.56,1848074.0,24.2909,24.4438,24.2813,24.4343,1848074.0
2023-10-30 13:30:00,25.57,25.65,25.54,25.65,2518020.0,24.4438,24.5203,24.4152,24.5203,2518020.0
2023-10-30 14:00:00,25.65,25.7,25.62,25.69,2132341.0,24.5203,24.5681,24.4916,24.5586,2132341.0
2023-10-30 14:30:00,25.69,25.75,25.67,25.7,2468577.0,24.5586,24.6159,24.5394,24.5681,2468577.0
2023-10-30 15:00:00,25.7,25.78,25.68,25.74,3081030.0,24.5681,24.6446,24.549,24.6064,3081030.0
2023-10-30 15:30:00,25.74,25.74,25.65,25.69,5745815.0,24.6064,24.6064,24.5203,24.5586,5745815.0
2023-10-31 09:30:00,25.74,26.03,25.74,25.84,4023315.0,24.6064,24.8836,24.6064,24.702,4023315.0
2023-10-31 10:00:00,25.83,25.92,25.71,25.83,2365982.0,24.6924,24.7784,24.5777,24.6924,2365982.0
2023-10-31 10:30:00,25.83,26.0,25.8,25.99,2170683.0,24.6924,24.8549,24.6637,24.8453,2170683.0
2023-10-31 11:00:00,25.99,26.07,25.93,26.03,2268306.0,24.8453,24.9218,24.788,24.8836,2268306.0
2023-10-31 11:30:00,26.03,26.07,25.98,26.07,1432124.0,24.8836,24.9218,24.8358,24.9218,1432124.0
2023-10-31 12:00:00,26.06,26.13,25.93,25.99,2911302.0,24.9123,24.9792,24.788,24.8453,2911302.0
2023-10-31 12:30:00,25.99,26.09,25.94,26.07,2039405.0,24.8453,24.9409,24.7976,24.9218,2039405.0
2023-10-31 13:00:00,26.07,26.15,26.06,26.13,2401408.0,24.9218,24.9983,24.9123,24.9792,2401408.0
2023-10-31 13:30:00,26.13,26.16,26.09,26.13,2061659.0,24.9792,25.0079,24.9409,24.9792,2061659.0
2023-10-31 14:00:00,26.13,26.18,26.12,26.17,2326499.0,24.9792,25.027,24.9696,25.0174,2326499.0
2023-10-31 14:30:00,26.17,26.29,26.15,26.28,3065420.0,25.0174,25.1321,24.9983,25.1226,3065420.0
2023-10-31 15:00:00,26.28,26.38,26.27,26.37,4798631.0,25.1226,25.2182,25.113,25.2086,4798631.0
2023-10-31 15:30:00,26.37,26.38,26.27,26.35,7167308.0,25.2086,25.2182,25.113,25.1895,7167308.0
2023-11-01 09:30:00,26.44,26.46,26.29,26.39,2879494.0,25.2755,25.2946,25.1321,25.2277,2879494.0
2023-11-01 10:00:00,26.39,26.56,26.36,26.5,2351758.0,25.2277,25.3902,25.1991,25.3329,2351758.0
2023-11-01 10:30:00,26.5,26.62,26.47,26.57,2356127.0,25.3329,25.4476,25.3042,25.3998,2356127.0
2023-11-01 11:00:00,26.57,26.61,26.46,26.48,1823215.0,25.3998,25.438,25.2946,25.3138,1823215.0
2023-11-01 11:30:00,26.47,26.55,26.46,26.5,1595765.0,25.3042,25.3807,25.2946,25.3329,1595765.0
2023-11-01 12:00:00,26.5,26.51,26.31,26.32,1860704.0,25.3329,25.3424,25.1513,25.1608,1860704.0
2023-11-01 12:30:00,26.32,26.33,26.23,26.24,1892832.0,25.1608,25.1704,25.0748,25.0843,1892832.0
2023-11-01 13:00:00,26.24,26.3,26.15,26.24,2366874.0,25.0843,25.1417,24.9983,25.0843,2366874.0
2023-11-01 13:30:00,26.24,26.3,26.17,26.29,1613833.0,25.0843,25.1417,25.0174,25.1321,1613833.0
2023-11-01 14:00:00,26.29,26.37,26.26,26.34,2279219.0,25.1321,25.2086,25.1035,25.1799,2279219.0
2023-11-01 14:30:00,26.34,26.42,26.22,26.37,3380539.0,25.1799,25.2564,25.0652,25.2086,3380539.0
2023-11-01 15:00:00,26.37,26.45,26.34,26.35,2961019.0,25.2086,25.2851,25.1799,25.1895,2961019.0
2023-11-01 15:30:00,26.36,26.41,26.33,26.4,6716663.0,25.1991,25.2469,25.1704,25.2373,6716663.0
2023-11-02 09:30:00,26.71,26.85,26.59,26.8,3873165.0,25.5336,25.6675,25.4189,25.6197,3873165.0
2023-11-02 10:00:00,26.81,26.99,26.77,26.97,3112266.0,25.6292,25.8013,25.591,25.7822,3112266.0
2023-11-02 10:30:00,26.98,27.2,26.97,27.19,4639524.0,25.7917,26.0021,25.7822,25.9925,4639524.0
2023-11-02 11:00:00,27.18,27.25,27.12,27.18,3984815.0,25.9829,26.0499,25.9256,25.9829,3984815.0
2023-11-02 11:30:00,27.18,27.28,27.15,27.24,2506008.0,25.9829,26.0785,25.9543,26.0403,2506008.0
2023-11-02 12:00:00,27.25,27.35,27.23,27.28,2692594.0,26.0499,26.1455,26.0307,26.0785,2692594.0
2023-11-02 12:30:00,27.29,27.38,27.27,27.3,2708557.0,26.0881,26.1741,26.069,26.0977,2708557.0
2023-11-02 13:00:00,27.3,27.35,27.27,27.33,1869925.0,26.0977,26.1455,26.069,26.1263,1869925.0
2023-11-02 13:30:00,27.33,27.44,27.32,27.42,2145449.0,26.1263,26.2315,26.1168,26.2124,2145449.0
2023-11-02 14:00:00,27.42,27.47,27.37,27.46,3077849.0,26.2124,26.2602,26.1646,26.2506,3077849.0
2023-11-02 14:30:00,27.46,27.53,27.44,27.51,3179755.0,26.2506,26.3175,26.2315,26.2984,3179755.0
2023-11-02 15:00:00,27.52,27.57,27.49,27.5,3536343.0,26.308,26.3558,26.2793,26.2888,3536343.0
2023-11-02 15:30:00,27.5,27.66,27.49,27.62,9746740.0,26.2888,26.4418,26.2793,26.4036,9746740.0
2023-11-03 09:30:00,28.16,28.93,28.13,28.68,12921916.0,26.9198,27.6559,26.8911,27.4169,12921916.0
2023-11-03 10:00:00,28.68,28.75,28.32,28.33,4105667.0,27.4169,27.4838,27.0727,27.0823,4105667.0
2023-11-03 10:30:00,28.33,28.42,28.27,28.42,3243130.0,27.0823,27.1683,27.0249,27.1683,3243130.0
2023-11-03 11:00:00,28.43,28.55,28.39,28.46,3306517.0,27.1779,27.2926,27.1396,27.2066,3306517.0
2023-11-03 11:30:00,28.46,28.54,28.45,28.54,2304633.0,27.2066,27.283,27.197,27.283,2304633.0
2023-11-03 12:00:00,28.54,28.55,28.44,28.45,2516471.0,27.283,27.2926,27.1874,27.197,2516471.0
2023-11-03 12:30:00,28.46,28.57,28.39,28.57,2884734.0,27.2066,27.3117,27.1396,27.3117,2884734.0
2023-11-03 13:00:00,28.57,28.64,28.48,28.51,2849390.0,27.3117,27.3786,27.2257,27.2544,2849390.0
2023-11-03 13:30:00,28.51,28.62,28.5,28.62,2263677.0,27.2544,27.3595,27.2448,27.3595,2263677.0
2023-11-03 14:00:00,28.61,28.62,28.51,28.54,2677607.0,27.35,27.3595,27.2544,27.283,2677607.0
2023-11-03 14:30:00,28.54,28.6,28.53,28.6,1978167.0,27.283,27.3404,27.2735,27.3404,1978167.0
2023-11-03 15:00:00,28.6,28.62,28.48,28.51,3030691.0,27.3404,27.3595,27.2257,27.2544,3030691.0
2023-11-03 15:30:00,28.51,28.53,28.39,28.43,6678796.0,27.2544,27.2735,27.1396,27.1779,6678796.0
2023-11-06 09:30:00,28.56,28.77,28.34,28.46,5419273.0,27.3022,27.5029,27.0919,27.2066,5419273.0
2023-11-06 10:00:00,28.46,28.48,28.16,28.19,2494451.0,27.2066,27.2257,26.9198,26.9485,2494451.0
2023-11-06 10:30:00,28.18,28.23,28.02,28.14,3530234.0,26.9389,26.9867,26.7859,26.9007,3530234.0
2023-11-06 11:00:00,28.14,28.37,28.14,28.34,2789223.0,26.9007,27.1205,26.9007,27.0919,2789223.0
2023-11-06 11:30:00,28.34,28.36,28.21,28.29,1518507.0,27.0919,27.111,26.9676,27.0441,1518507.0
2023-11-06 12:00:00,28.29,28.3,28.17,28.21,1650203.0,27.0441,27.0536,26.9293,26.9676,1650203.0
2023-11-06 12:30:00,28.21,28.3,28.16,28.17,2285369.0,26.9676,27.0536,26.9198,26.9293,2285369.0
2023-11-06 13:00:00,28.17,28.22,28.11,28.21,1714277.0,26.9293,26.9771,26.872,26.9676,1714277.0
2023-11-06 13:30:00,28.21,28.22,28.12,28.16,1341951.0,26.9676,26.9771,26.8815,26.9198,1341951.0
2023-11-06 14:00:00,28.16,28.21,28.11,28.21,1668561.0,26.9198,26.9676,26.872,26.9676,1668561.0
2023-11-06 14:30:00,28.21,28.29,28.19,28.29,1526701.0,26.9676,27.0441,26.9485,27.0441,1526701.0
2023-11-06 15:00:00,28.29,28.32,28.27,28.32,2527639.0,27.0441,27.0727,27.0249,27.0727,2527639.0
2023-11-06 15:30:00,28.31,28.35,28.27,28.35,4647474.0,27.0632,27.1014,27.0249,27.1014,4647474.0
2023-11-07 09:30:00,28.05,28.25,28.05,28.21,2834543.0,26.8146,27.0058,26.8146,26.9676,2834543.0
2023-11-07 10:00:00,28.21,28.26,28.11,28.2,1708684.0,26.9676,27.0154,26.872,26.958,1708684.0
2023-11-07 10:30:00,28.19,28.24,28.14,28.16,1757677.0,26.9485,26.9963,26.9007,26.9198,1757677.0
2023-11-07 11:00:00,28.15,28.21,28.13,28.14,1676617.0,26.9102,26.9676,26.8911,26.9007,1676617.0
2023-11-07 11:30:00,28.14,28.2,28.13,28.16,1454506.0,26.9007,26.958,26.8911,26.9198,1454506.0
2023-11-07 12:00:00,28.15,28.18,28.09,28.16,2217983.0,26.9102,26.9389,26.8529,26.9198,2217983.0
2023-11-07 12:30:00,28.16,28.16,27.95,28.01,2607772.0,26.9198,26.9198,26.719,26.7764,2607772.0
2023-11-07 13:00:00,28.01,28.09,28.0,28.08,2839281.0,26.7764,26.8529,26.7668,26.8433,2839281.0
2023-11-07 13:30:00,28.07,28.13,28.05,28.11,1486844.0,26.8337,26.8911,26.8146,26.872,1486844.0
2023-11-07 14:00:00,28.1,28.11,28.06,28.09,1255600.0,26.8624,26.872,26.8242,26.8529,1255600.0
2023-11-07 14:30:00,28.1,28.12,28.06,28.11,1523967.0,26.8624,26.8815,26.8242,26.872,1523967.0
2023-11-07 15:00:00,28.1,28.21,28.1,28.2,2904927.0,26.8624,26.9676,26.8624,26.958,2904927.0
2023-11-07 15:30:00,28.2,28.23,28.11,28.16,3907380.0,26.958,26.9867,26.872,26.9198,3907380.0
2023-11-08 09:30:00,28.16,28.2,28.0,28.02,2465631.0,26.9198,26.958,26.7668,26.7859,2465631.0
2023-11-08 10:00:00,28.02,28.06,27.95,28.02,1696944.0,26.7859,26.8242,26.719,26.7859,1696944.0
2023-11-08 10:30:00,28.01,28.04,27.93,27.94,1956404.0,26.7764,26.8051,26.6999,26.7095,1956404.0
2023-11-08 11:00:00,27.93,27.99,27.9,27.9,1520994.0,26.6999,26.7573,26.6712,26.6712,1520994.0
2023-11-08 11:30:00,27.9,27.96,27.81,27.82,2289578.0,26.6712,26.7286,26.5852,26.5948,2289578.0
2023-11-08 12:00:00,27.81,27.82,27.67,27.78,2440256.0,26.5852,26.5948,26.4514,26.5565,2440256.0
2023-11-08 12:30:00,27.77,27.82,27.75,27.79,1044648.0,26.547,26.5948,26.5278,26.5661,1044648.0
2023-11-08 13:00:00,27.79,27.9,27.79,27.89,1328234.0,26.5661,26.6712,26.5661,26.6617,1328234.0
2023-11-08 13:30:00,27.89,27.98,27.88,27.92,1316591.0,26.6617,26.7477,26.6521,26.6903,1316591.0
2023-11-08 14:00:00,27.92,27.98,27.89,27.91,882175.0,26.6903,26.7477,26.6617,26.6808,882175.0
2023-11-08 14:30:00,27.91,27.91,27.79,27.8,1624260.0,26.6808,26.6808,26.5661,26.5756,1624260.0
2023-11-08 15:00:00,27.8,27.87,27.79,27.81,1694507.0,26.5756,26.6425,26.5661,26.5852,1694507.0
2023-11-08 15:30:00,27.81,27.91,27.77,27.89,5168043.0,26.5852,26.6808,26.547,26.6617,5168043.0
2023-11-09 09:30:00,28.07,28.08,27.77,27.85,2236819.0,26.8337,26.8433,26.547,26.6234,2236819.0
2023-11-09 10:00:00,27.85,27.86,27.66,27.73,1749837.0,26.6234,26.633,26.4418,26.5087,1749837.0
2023-11-09 10:30:00,27.73,27.8,27.7,27.76,1539598.0,26.5087,26.5756,26.48,26.5374,1539598.0
2023-11-09 11:00:00,27.76,27.85,27.75,27.83,1188588.0,26.5374,26.6234,26.5278,26.6043,1188588.0
2023-11-09 11:30:00,27.83,27.93,27.82,27.86,1280275.0,26.6043,26.6999,26.5948,26.633,1280275.0
2023-11-09 12:00:00,27.86,27.94,27.83,27.89,1243145.0,26.633,26.7095,26.6043,26.6617,1243145.0
2023-11-09 12:30:00,27.89,27.99,27.89,27.93,886116.0,26.6617,26.7573,26.6617,26.6999,886116.0
2023-11-09 13:00:00,27.94,27.94,27.65,27.65,2292702.0,26.7095,26.7095,26.4322,26.4322,2292702.0
2023-11-09 13:30:00,27.65,27.67,27.55,27.57,1993513.0,26.4322,26.4514,26.3366,26.3558,1993513.0
2023-11-09 14:00:00,27.56,27.57,27.4,27.46,2596814.0,26.3462,26.3558,26.1932,26.2506,2596814.0
2023-11-09 14:30:00,27.46,27.49,27.4,27.47,1571500.0,26.2506,26.2793,26.1932,26.2602,1571500.0
2023-11-09 15:00:00,27.47,27.58,27.45,27.52,1998785.0,26.2602,26.3653,26.241,26.308,1998785.0
2023-11-09 15:30:00,27.52,27.54,27.46,27.52,4660245.0,26.308,26.3271,26.2506,26.308,4660245.0
2023-11-10 09:30:00,27.76,27.77,27.38,27.67,3121873.0,26.5374,26.547,26.1741,26.4514,3121873.0
2023-11-10 10:00:00,27.67,27.67,27.44,27.48,1519001.0,26.4514,26.4514,26.2315,26.2697,1519001.0
2023-11-10 10:30:00,27.48,27.5,27.34,27.42,1801418.0,26.2697,26.2888,26.1359,26.2124,1801418.0
2023-11-10 11:00:00,27.42,27.5,27.38,27.41,1484928.0,26.2124,26.2888,26.1741,26.2028,1484928.0
2023-11-10 11:30:00,27.41,27.43,27.34,27.38,1169142.0,26.2028,26.2219,26.1359,26.1741,1169142.0
2023-11-10 12:00:00,27.37,27.48,27.37,27.45,1277766.0,26.1646,26.2697,26.1646,26.241,1277766.0
2023-11-10 12:30:00,27.45,27.62,27.44,27.58,2116813.0,26.241,26.4036,26.2315,26.3653,2116813.0
2023-11-10 13:00:00,27.58,27.7,27.55,27.64,2025046.0,26.3653,26.48,26.3366,26.4227,2025046.0
2023-11-10 13:30:00,27.64,27.68,27.6,27.62,1405022.0,26.4227,26.4609,26.3844,26.4036,1405022.0
2023-11-10 14:00:00,27.61,27.65,27.55,27.59,1294317.0,26.394,26.4322,26.3366,26.3749,1294317.0
2023-11-10 14:30:00,27.59,27.62,27.56,27.61,1194367.0,26.3749,26.4036,26.3462,26.394,1194367.0
2023-11-10 15:00:00,27.61,27.66,27.59,27.66,1697061.0,26.394,26.4418,26.3749,26.4418,1697061.0
2023-11-10 15:30:00,27.66,27.73,27.65,27.68,5591371.0,26.4418,26.5087,26.4322,26.4609,5591371.0
2023-11-13 09:30:00,27.54,27.74,27.42,27.72,2370568.0,26.3271,26.5183,26.2124,26.4992,2370568.0
2023-11-13 10:00:00,27.71,27.72,27.54,27.57,1335872.0,26.4896,26.4992,26.3271,26.3558,1335872.0
2023-11-13 10:30:00,27.56,27.7,27.53,27.67,1427536.0,26.3462,26.48,26.3175,26.4514,1427536.0
2023-11-13 11:00:00,27.67,27.77,27.62,27.77,1598738.0,26.4514,26.547,26.4036,26.547,1598738.0
2023-11-13 11:30:00,27.77,27.8,27.58,27.78,2955347.0,26.547,26.5756,26.3653,26.5565,2955347.0
2023-11-13 12:00:00,27.78,27.85,27.75,27.84,2246735.0,26.5565,26.6234,26.5278,26.6139,2246735.0
2023-11-13 12:30:00,27.83,27.83,27.73,27.8,1286548.0,26.6043,26.6043,26.5087,26.5756,1286548.0
2023-11-13 13:00:00,27.8,27.8,27.69,27.7,1224848.0,26.5756,26.5756,26.4705,26.48,1224848.0
2023-11-13 13:30:00,27.69,27.77,27.67,27.71,1117817.0,26.4705,26.547,26.4514,26.4896,1117817.0
2023-11-13 14:00:00,27.71,27.75,27.7,27.74,1624322.0,26.4896,26.5278,26.48,26.5183,1624322.0
2023-11-13 14:30:00,27.74,27.78,27.72,27.75,1167213.0,26.5183,26.5565,26.4992,26.5278,1167213.0
2023-11-13 15:00:00,27.75,27.78,27.73,27.77,1955731.0,26.5278,26.5565,26.5087,26.547,1955731.0
2023-11-13 15:30:00,27.77,27.77,27.69,27.69,3185897.0,26.547,26.547,26.4705,26.4705,3185897.0
2023-11-14 09:30:00,28.5,28.93,28.47,28.85,8383853.0,27.2448,27.6559,27.2161,27.5794,8383853.0
2023-11-14 10:00:00,28.86,29.08,28.81,29.03,4862212.0,27.5889,27.7993,27.5412,27.7515,4862212.0
2023-11-14 10:30:00,29.03,29.14,28.96,29.11,3241191.0,27.7515,27.8566,27.6845,27.8279,3241191.0
2023-11-14 11:00:00,29.12,29.35,29.1,29.32,4515101.0,27.8375,28.0574,27.8184,28.0287,4515101.0
2023-11-14 11:30:00,29.32,29.34,29.17,29.2,4068369.0,28.0287,28.0478,27.8853,27.914,4068369.0
2023-11-14 12:00:00,29.2,29.28,29.15,29.28,4258915.0,27.914,27.9905,27.8662,27.9905,4258915.0
2023-11-14 12:30:00,29.28,29.31,29.24,29.29,1998584.0,27.9905,28.0191,27.9522,28.0,1998584.0
2023-11-14 13:00:00,29.29,29.29,29.16,29.21,2716229.0,28.0,28.0,27.8757,27.9235,2716229.0
2023-11-14 13:30:00,29.21,29.25,29.16,29.2,1628526.0,27.9235,27.9618,27.8757,27.914,1628526.0
2023-11-14 14:00:00,29.2,29.26,29.17,29.24,2319822.0,27.914,27.9713,27.8853,27.9522,2319822.0
2023-11-14 14:30:00,29.24,29.32,29.23,29.29,2740616.0,27.9522,28.0287,27.9427,28.0,2740616.0
2023-11-14 15:00:00,29.29,29.41,29.27,29.4,3877407.0,28.0,28.1147,27.9809,28.1052,3877407.0
2023-11-14 15:30:00,29.4,29.4,29.19,29.23,8702037.0,28.1052,28.1052,27.9044,27.9427,8702037.0
2023-11-15 09:30:00,29.2,29.68,29.2,29.58,7473236.0,27.914,28.3728,27.914,28.2772,7473236.0
2023-11-15 10:00:00,29.59,29.69,29.56,29.66,3386048.0,28.2868,28.3824,28.2581,28.3537,3386048.0
2023-11-15 10:30:00,29.66,29.69,29.59,29.61,2060690.0,28.3537,28.3824,28.2868,28.3059,2060690.0
2023-11-15 11:00:00,29.61,29.66,29.54,29.63,2415208.0,28.3059,28.3537,28.239,28.325,2415208.0
2023-11-15 11:30:00,29.63,29.64,29.45,29.6,2441079.0,28.325,28.3346,28.153,28.2964,2441079.0
2023-11-15 12:00:00,29.6,29.69,29.59,29.68,1964854.0,28.2964,28.3824,28.2868,28.3728,1964854.0
2023-11-15 12:30:00,29.68,29.73,29.64,29.67,1789191.0,28.3728,28.4206,28.3346,28.3633,1789191.0
2023-11-15 13:00:00,29.66,29.69,29.59,29.66,1932969.0,28.3537,28.3824,28.2868,28.3537,1932969.0
2023-11-15 13:30:00,29.65,29.69,29.63,29.65,1044780.0,28.3442,28.3824,28.325,28.3442,1044780.0
2023-11-15 14:00:00,29.65,29.69,29.6,29.61,2438247.0,28.3442,28.3824,28.2964,28.3059,2438247.0
2023-11-15 14:30:00,29.61,29.64,29.57,29.58,2486446.0,28.3059,28.3346,28.2677,28.2772,2486446.0
2023-11-15 15:00:00,29.59,29.67,29.56,29.66,2621286.0,28.2868,28.3633,28.2581,28.3537,2621286.0
2023-11-15 15:30:00,29.66,29.68,29.59,29.63,5478899.0,28.3537,28.3728,28.2868,28.325,5478899.0
2023-11-16 09:30:00,29.43,29.7,29.43,29.52,4312815.0,28.1338,28.392,28.1338,28.2199,4312815.0
2023-11-16 10:00:00,29.52,29.54,29.24,29.34,2752520.0,28.2199,28.239,27.9522,28.0478,2752520.0
2023-11-16 10:30:00,29.34,29.42,29.25,29.3,2088074.0,28.0478,28.1243,27.9618,28.0096,2088074.0
2023-11-16 11:00:00,29.29,29.34,29.22,29.28,2348494.0,28.0,28.0478,27.9331,27.9905,2348494.0
2023-11-16 11:30:00,29.27,29.38,29.26,29.35,2293729.0,27.9809,28.086,27.9713,28.0574,2293729.0
2023-11-16 12:00:00,29.36,29.4,29.31,29.32,1776356.0,28.0669,28.1052,28.0191,28.0287,1776356.0
2023-11-16 12:30:00,29.31,29.4,29.27,29.39,1905163.0,28.0191,28.1052,27.9809,28.0956,1905163.0
2023-11-16 13:00:00,29.4,29.46,29.33,29.42,1728063.0,28.1052,28.1625,28.0382,28.1243,1728063.0
2023-11-16 13:30:00,29.43,29.47,29.38,29.46,1512044.0,28.1338,28.1721,28.086,28.1625,1512044.0
2023-11-16 14:00:00,29.46,29.5,29.36,29.39,1697636.0,28.1625,28.2008,28.0669,28.0956,1697636.0
2023-11-16 14:30:00,29.39,29.48,29.38,29.45,1276573.0,28.0956,28.1816,28.086,28.153,1276573.0
2023-11-16 15:00:00,29.45,29.51,29.44,29.5,1725311.0,28.153,28.2103,28.1434,28.2008,1725311.0
2023-11-16 15:30:00,29.5,29.57,29.47,29.54,4231472.0,28.2008,28.2677,28.1721,28.239,4231472.0
2023-11-17 09:30:00,29.71,29.77,29.55,29.66,4486261.0,28.4015,28.4589,28.2486,28.3537,4486261.0
2023-11-17 10:00:00,29.66,29.76,29.58,29.76,2024494.0,28.3537,28.4493,28.2772,28.4493,2024494.0
2023-11-17 10:30:00,29.76,29.79,29.7,29.75,1781786.0,28.4493,28.478,28.392,28.4398,1781786.0
2023-11-17 11:00:00,29.76,29.82,29.72,29.75,1879162.0,28.4493,28.5067,28.4111,28.4398,1879162.0
2023-11-17 11:30:00,29.76,29.84,29.73,29.83,1651568.0,28.4493,28.5258,28.4206,28.5162,1651568.0
2023-11-17 12:00:00,29.82,29.9,29.79,29.88,1961303.0,28.5067,28.5831,28.478,28.564,1961303.0
2023-11-17 12:30:00,29.88,29.92,29.87,29.9,1385285.0,28.564,28.6023,28.5545,28.5831,1385285.0
2023-11-17 13:00:00,29.91,29.93,29.87,29.89,1222427.0,28.5927,28.6118,28.5545,28.5736,1222427.0
2023-11-17 13:30:00,29.89,29.96,29.88,29.96,1388031.0,28.5736,28.6405,28.564,28.6405,1388031.0
2023-11-17 14:00:00,29.96,29.96,29.9,29.91,1270935.0,28.6405,28.6405,28.5831,28.5927,1270935.0
2023-11-17 14:30:00,29.91,29.92,29.88,29.91,1550221.0,28.5927,28.6023,28.564,28.5927,1550221.0
2023-11-17 15:00:00,29.91,29.95,29.88,29.95,1870703.0,28.5927,28.6309,28.564,28.6309,1870703.0
2023-11-17 15:30:00,29.95,30.0,29.9,29.98,6117913.0,28.6309,28.6787,28.5831,28.6596,6117913.0
2023-11-20 09:30:00,29.98,29.99,29.75,29.94,3001646.0,28.6596,28.6692,28.4398,28.6214,3001646.0
2023-11-20 10:00:00,29.93,30.0,29.81,29.98,2819475.0,28.6118,28.6787,28.4971,28.6596,2819475.0
2023-11-20 10:30:00,29.99,30.0,29.89,29.95,2695473.0,28.6692,28.6787,28.5736,28.6309,2695473.0
2023-11-20 11:00:00,29.95,29.98,29.91,29.96,1927224.0,28.6309,28.6596,28.5927,28.6405,1927224.0
2023-11-20 11:30:00,29.96,30.03,29.93,30.02,6318986.0,28.6405,28.7074,28.6118,28.6979,6318986.0
2023-11-20 12:00:00,30.02,30.05,29.97,30.03,1779036.0,28.6979,28.7265,28.6501,28.7074,1779036.0
2023-11-20 12:30:00,30.04,30.05,29.86,29.95,2070775.0,28.717,28.7265,28.5449,28.6309,2070775.0
2023-11-20 13:00:00,29.96,30.04,29.95,30.01,2711684.0,28.6405,28.717,28.6309,28.6883,2711684.0
2023-11-20 13:30:00,30.01,30.1,30.0,30.09,1978405.0,28.6883,28.7743,28.6787,28.7648,1978405.0
2023-11-20 14:00:00,30.09,30.14,30.08,30.12,1455969.0,28.7648,28.8126,28.7552,28.7935,1455969.0
2023-11-20 14:30:00,30.13,30.18,30.12,30.17,1492886.0,28.803,28.8508,28.7935,28.8413,1492886.0
2023-11-20 15:00:00,30.17,30.25,30.14,30.18,2325621.0,28.8413,28.9177,28.8126,28.8508,2325621.0
2023-11-20 15:30:00,30.17,30.2,30.01,30.02,5337899.0,28.8413,28.8699,28.6883,28.6979,5337899.0
2023-11-21 09:30:00,29.99,29.99,29.55,29.61,3844687.0,28.6692,28.6692,28.2486,28.3059,3844687.0
2023-11-21 10:00:00,29.61,29.79,29.61,29.76,2822175.0,28.3059,28.478,28.3059,28.4493,2822175.0
2023-11-21 10:30:00,29.77,29.87,29.73,29.85,1404152.0,28.4589,28.5545,28.4206,28.5353,1404152.0
2023-11-21 11:00:00,29.86,29.92,29.81,29.82,1746228.0,28.5449,28.6023,28.4971,28.5067,1746228.0
2023-11-21 11:30:00,29.82,29.85,29.75,29.8,1695131.0,28.5067,28.5353,28.4398,28.4875,1695131.0
2023-11-21 12:00:00,29.79,29.8,29.71,29.72,1514022.0,28.478,28.4875,28.4015,28.4111,1514022.0
2023-11-21 12:30:00,29.73,29.75,29.68,29.75,1317489.0,28.4206,28.4398,28.3728,28.4398,1317489.0
2023-11-21 13:00:00,29.75,29.75,29.63,29.67,1453444.0,28.4398,28.4398,28.325,28.3633,1453444.0
2023-11-21 13:30:00,29.67,29.71,29.65,29.68,1238072.0,28.3633,28.4015,28.3442,28.3728,1238072.0
2023-11-21 14:00:00,29.68,29.7,29.64,29.68,1704175.0,28.3728,28.392,28.3346,28.3728,1704175.0
2023-11-21 14:30:00,29.68,29.69,29.63,29.69,1664405.0,28.3728,28.3824,28.325,28.3824,1664405.0
2023-11-21 15:00:00,29.69,29.74,29.65,29.66,1507518.0,28.3824,28.4302,28.3442,28.3537,1507518.0
2023-11-21 15:30:00,29.66,29.71,29.64,29.66,4889666.0,28.3537,28.4015,28.3346,28.3537,4889666.0
2023-11-22 09:30:00,29.74,29.79,29.53,29.7,2925368.0,28.4302,28.478,28.2294,28.392,2925368.0
2023-11-22 10:00:00,29.7,29.78,29.62,29.77,2032514.0,28.392,28.4684,28.3155,28.4589,2032514.0
2023-11-22 10:30:00,29.77,29.78,29.65,29.71,1426202.0,28.4589,28.4684,28.3442,28.4015,1426202.0
2023-11-22 11:00:00,29.71,29.74,29.61,29.64,1341523.0,28.4015,28.4302,28.3059,28.3346,1341523.0
2023-11-22 11:30:00,29.63,29.7,29.61,29.66,1964386.0,28.325,28.392,28.3059,28.3537,1964386.0
2023-11-22 12:00:00,29.66,29.71,29.65,29.66,1423043.0,28.3537,28.4015,28.3442,28.3537,1423043.0
2023-11-22 12:30:00,29.65,29.66,29.58,29.61,1204719.0,28.3442,28.3537,28.2772,28.3059,1204719.0
2023-11-22 13:00:00,29.61,29.64,29.58,29.61,1302860.0,28.3059,28.3346,28.2772,28.3059,1302860.0
2023-11-22 13:30:00,29.61,29.63,29.58,29.59,1069618.0,28.3059,28.325,28.2772,28.2868,1069618.0
2023-11-22 14:00:00,29.59,29.63,29.56,29.6,1431004.0,28.2868,28.325,28.2581,28.2964,1431004.0
2023-11-22 14:30:00,29.59,29.61,29.52,29.59,1179894.0,28.2868,28.3059,28.2199,28.2868,1179894.0
2023-11-22 15:00:00,29.59,29.65,29.57,29.64,1201174.0,28.2868,28.3442,28.2677,28.3346,1201174.0
2023-11-22 15:30:00,29.64,29.65,29.61,29.62,2505068.0,28.3346,28.3442,28.3059,28.3155,2505068.0
2023-11-24 09:30:00,29.48,29.66,29.48,29.59,2504163.0,28.1816,28.3537,28.1816,28.2868,2504163.0
2023-11-24 10:00:00,29.59,29.85,29.57,29.82,2120270.0,28.2868,28.5353,28.2677,28.5067,2120270.0
2023-11-24 10:30:00,29.83,29.89,29.81,29.84,1587607.0,28.5162,28.5736,28.4971,28.5258,1587607.0
2023-11-24 11:00:00,29.84,29.87,29.73,29.79,1620866.0,28.5258,28.5545,28.4206,28.478,1620866.0
2023-11-24 11:30:00,29.78,29.8,29.71,29.73,1453851.0,28.4684,28.4875,28.4015,28.4206,1453851.0
2023-11-24 12:00:00,29.74,29.78,29.7,29.75,1306617.0,28.4302,28.4684,28.392,28.4398,1306617.0
2023-11-24 12:30:00,29.74,29.8,29.71,29.75,1991516.0,28.4302,28.4875,28.4015,28.4398,1991516.0
2023-11-27 09:30:00,29.6,29.69,29.52,29.62,2102938.0,28.2964,28.3824,28.2199,28.3155,2102938.0
2023-11-27 10:00:00,29.62,29.68,29.58,29.67,1474430.0,28.3155,28.3728,28.2772,28.3633,1474430.0
2023-11-27 10:30:00,29.67,29.68,29.61,29.62,1135220.0,28.3633,28.3728,28.3059,28.3155,1135220.0
2023-11-27 11:00:00,29.62,29.67,29.58,29.67,1496557.0,28.3155,28.3633,28.2772,28.3633,1496557.0
2023-11-27 11:30:00,29.67,29.69,29.63,29.66,1269227.0,28.3633,28.3824,28.325,28.3537,1269227.0
2023-11-27 12:00:00,29.66,29.66,29.6,29.63,1501307.0,28.3537,28.3537,28.2964,28.325,1501307.0
2023-11-27 12:30:00,29.63,29.65,29.54,29.56,1304176.0,28.325,28.3442,28.239,28.2581,1304176.0
2023-11-27 13:00:00,29.56,29.58,29.51,29.53,1446051.0,28.2581,28.2772,28.2103,28.2294,1446051.0
2023-11-27 13:30:00,29.53,29.6,29.52,29.59,791657.0,28.2294,28.2964,28.2199,28.2868,791657.0
2023-11-27 14:00:00,29.6,29.63,29.55,29.57,1052603.0,28.2964,28.325,28.2486,28.2677,1052603.0
2023-11-27 14:30:00,29.56,29.6,29.55,29.57,862232.0,28.2581,28.2964,28.2486,28.2677,862232.0
2023-11-27 15:00:00,29.57,29.62,29.54,29.6,1290046.0,28.2677,28.3155,28.239,28.2964,1290046.0
2023-11-27 15:30:00,29.6,29.64,29.55,29.56,4696049.0,28.2964,28.3346,28.2486,28.2581,4696049.0
2023-11-28 09:30:00,29.53,29.56,29.32,29.39,2656364.0,28.2294,28.2581,28.0287,28.0956,2656364.0
2023-11-28 10:00:00,29.38,29.44,29.35,29.43,1848452.0,28.086,28.1434,28.0574,28.1338,1848452.0
2023-11-28 10:30:00,29.42,29.62,29.38,29.62,2420130.0,28.1243,28.3155,28.086,28.3155,2420130.0
2023-11-28 11:00:00,29.62,29.63,29.53,29.55,1325736.0,28.3155,28.325,28.2294,28.2486,1325736.0
2023-11-28 11:30:00,29.55,29.65,29.54,29.62,1571385.0,28.2486,28.3442,28.239,28.3155,1571385.0
2023-11-28 12:00:00,29.62,29.63,29.54,29.55,1598241.0,28.3155,28.325,28.239,28.2486,1598241.0
2023-11-28 12:30:00,29.55,29.56,29.45,29.46,1619650.0,28.2486,28.2581,28.153,28.1625,1619650.0
2023-11-28 13:00:00,29.46,29.5,29.39,29.48,1653597.0,28.1625,28.2008,28.0956,28.1816,1653597.0
2023-11-28 13:30:00,29.48,29.53,29.45,29.47,1282771.0,28.1816,28.2294,28.153,28.1721,1282771.0
2023-11-28 14:00:00,29.48,29.53,29.46,29.52,1294479.0,28.1816,28.2294,28.1625,28.2199,1294479.0
2023-11-28 14:30:00,29.52,29.55,29.49,29.54,1256815.0,28.2199,28.2486,28.1912,28.239,1256815.0
2023-11-28 15:00:00,29.54,29.57,29.5,29.55,1831669.0,28.239,28.2677,28.2008,28.2486,1831669.0
2023-11-28 15:30:00,29.54,29.6,29.5,29.53,4199413.0,28.239,28.2964,28.2008,28.2294,4199413.0
2023-11-29 09:30:00,29.88,30.26,29.81,30.21,6598569.0,28.564,28.9273,28.4971,28.8795,6598569.0
2023-11-29 10:00:00,30.21,30.39,30.12,30.33,4076631.0,28.8795,29.0516,28.7935,28.9942,4076631.0
2023-11-29 10:30:00,30.32,30.39,30.29,30.32,2743940.0,28.9846,29.0516,28.956,28.9846,2743940.0
2023-11-29 11:00:00,30.31,30.39,30.29,30.33,3175953.0,28.9751,29.0516,28.956,28.9942,3175953.0
2023-11-29 11:30:00,30.33,30.39,30.3,30.38,2692819.0,28.9942,29.0516,28.9655,29.042,2692819.0
2023-11-29 12:00:00,30.38,30.41,30.33,30.41,1777971.0,29.042,29.0707,28.9942,29.0707,1777971.0
2023-11-29 12:30:00,30.41,30.55,30.4,30.53,2595539.0,29.0707,29.2045,29.0611,29.1854,2595539.0
2023-11-29 13:00:00,30.53,30.58,30.53,30.54,1662332.0,29.1854,29.2332,29.1854,29.195,1662332.0
2023-11-29 13:30:00,30.53,30.53,30.47,30.5,2147771.0,29.1854,29.1854,29.128,29.1567,2147771.0
2023-11-29 14:00:00,30.51,30.61,30.5,30.55,2263933.0,29.1663,29.2619,29.1567,29.2045,2263933.0
2023-11-29 14:30:00,30.55,30.55,30.45,30.46,2190966.0,29.2045,29.2045,29.1089,29.1185,2190966.0
2023-11-29 15:00:00,30.46,30.48,30.33,30.35,2936183.0,29.1185,29.1376,28.9942,29.0133,2936183.0
2023-11-29 15:30:00,30.35,30.41,30.3,30.32,7677643.0,29.0133,29.0707,28.9655,28.9846,7677643.0
2023-11-30 09:30:00,30.21,30.3,30.04,30.26,4050261.0,29.1068,29.1935,28.943,29.155,4050261.0
2023-11-30 10:00:00,30.26,30.29,30.16,30.29,2549357.0,29.155,29.1839,29.0586,29.1839,2549357.0
2023-11-30 10:30:00,30.29,30.46,30.26,30.45,2975869.0,29.1839,29.3477,29.155,29.3381,2975869.0
2023-11-30 11:00:00,30.45,30.52,30.38,30.52,3529330.0,29.3381,29.4055,29.2706,29.4055,3529330.0
2023-11-30 11:30:00,30.51,30.51,30.33,30.37,1584413.0,29.3959,29.3959,29.2224,29.261,1584413.0
2023-11-30 12:00:00,30.37,30.48,30.33,30.35,1803961.0,29.261,29.367,29.2224,29.2417,1803961.0
2023-11-30 12:30:00,30.35,30.44,30.34,30.39,1070104.0,29.2417,29.3284,29.2321,29.2802,1070104.0
2023-11-30 13:00:00,30.39,30.43,30.35,30.39,1177864.0,29.2802,29.3188,29.2417,29.2802,1177864.0
2023-11-30 13:30:00,30.39,30.47,30.36,30.46,3277116.0,29.2802,29.3573,29.2513,29.3477,3277116.0
2023-11-30 14:00:00,30.46,30.54,30.44,30.54,1464236.0,29.3477,29.4248,29.3284,29.4248,1464236.0
2023-11-30 14:30:00,30.54,30.55,30.5,30.55,1445158.0,29.4248,29.4344,29.3862,29.4344,1445158.0
2023-11-30 15:00:00,30.54,30.55,30.45,30.46,1991246.0,29.4248,29.4344,29.3381,29.3477,1991246.0
2023-11-30 15:30:00,30.46,30.54,30.41,30.48,8217497.0,29.3477,29.4248,29.2995,29.367,8217497.0
2023-12-01 09:30:00,30.4,30.54,30.35,30.53,2798091.0,29.2899,29.4248,29.2417,29.4151,2798091.0
2023-12-01 10:00:00,30.53,30.7,30.5,30.66,2635271.0,29.4151,29.5789,29.3862,29.5404,2635271.0
2023-12-01 10:30:00,30.66,30.69,30.48,30.5,1932593.0,29.5404,29.5693,29.367,29.3862,1932593.0
2023-12-01 11:00:00,30.5,30.63,30.38,30.62,2693778.0,29.3862,29.5115,29.2706,29.5018,2693778.0
2023-12-01 11:30:00,30.62,30.81,30.56,30.8,2327700.0,29.5018,29.6849,29.444,29.6753,2327700.0
2023-12-01 12:00:00,30.79,30.97,30.79,30.93,2578867.0,29.6656,29.8391,29.6656,29.8005,2578867.0
2023-12-01 12:30:00,30.92,31.05,30.89,31.05,2889816.0,29.7909,29.9161,29.762,29.9161,2889816.0
2023-12-01 13:00:00,31.04,31.05,30.9,30.91,2291981.0,29.9065,29.9161,29.7716,29.7813,2291981.0
2023-12-01 13:30:00,30.91,30.97,30.9,30.94,2185000.0,29.7813,29.8391,29.7716,29.8102,2185000.0
2023-12-01 14:00:00,30.95,31.0,30.9,30.94,2062500.0,29.8198,29.868,29.7716,29.8102,2062500.0
2023-12-01 14:30:00,30.95,30.96,30.9,30.92,1839032.0,29.8198,29.8294,29.7716,29.7909,1839032.0
2023-12-01 15:00:00,30.92,30.94,30.83,30.88,2625821.0,29.7909,29.8102,29.7042,29.7523,2625821.0
2023-12-01 15:30:00,30.88,30.96,30.85,30.96,6931989.0,29.7523,29.8294,29.7234,29.8294,6931989.0
2023-12-04 09:30:00,30.53,31.0,30.52,30.85,5363651.0,29.4151,29.868,29.4055,29.7234,5363651.0
2023-12-04 10:00:00,30.86,31.0,30.76,30.79,3044325.0,29.7331,29.868,29.6367,29.6656,3044325.0
2023-12-04 10:30:00,30.79,30.84,30.72,30.75,2025350.0,29.6656,29.7138,29.5982,29.6271,2025350.0
2023-12-04 11:00:00,30.76,30.89,30.71,30.86,1785893.0,29.6367,29.762,29.5886,29.7331,1785893.0
2023-12-04 11:30:00,30.85,30.89,30.77,30.87,1733764.0,29.7234,29.762,29.6464,29.7427,1733764.0
2023-12-04 12:00:00,30.87,30.98,30.86,30.88,1770633.0,29.7427,29.8487,29.7331,29.7523,1770633.0
2023-12-04 12:30:00,30.88,30.91,30.83,30.84,1314688.0,29.7523,29.7813,29.7042,29.7138,1314688.0
2023-12-04 13:00:00,30.83,30.89,30.81,30.87,1008240.0,29.7042,29.762,29.6849,29.7427,1008240.0
2023-12-04 13:30:00,30.87,30.88,30.79,30.8,1461088.0,29.7427,29.7523,29.6656,29.6753,1461088.0
2023-12-04 14:00:00,30.79,30.84,30.77,30.79,1606671.0,29.6656,29.7138,29.6464,29.6656,1606671.0
2023-12-04 14:30:00,30.79,30.83,30.74,30.82,2177248.0,29.6656,29.7042,29.6175,29.6945,2177248.0
2023-12-04 15:00:00,30.82,30.9,30.8,30.82,2255065.0,29.6945,29.7716,29.6753,29.6945,2255065.0
2023-12-04 15:30:00,30.82,30.84,30.76,30.83,4457680.0,29.6945,29.7138,29.6367,29.7042,4457680.0
2023-12-05 09:30:00,30.68,30.79,30.52,30.53,5694563.0,29.5597,29.6656,29.4055,29.4151,5694563.0
2023-12-05 10:00:00,30.54,30.69,30.33,30.48,3502289.0,29.4248,29.5693,29.2224,29.367,3502289.0
2023-12-05 10:30:00,30.47,30.49,30.33,30.48,2325310.0,29.3573,29.3766,29.2224,29.367,2325310.0
2023-12-05 11:00:00,30.48,30.55,30.45,30.54,2409498.0,29.367,29.4344,29.3381,29.4248,2409498.0
2023-12-05 11:30:00,30.54,30.62,30.51,30.57,2355432.0,29.4248,29.5018,29.3959,29.4537,2355432.0
2023-12-05 12:00:00,30.57,30.6,30.53,30.58,2064811.0,29.4537,29.4826,29.4151,29.4633,2064811.0
2023-12-05 12:30:00,30.57,30.66,30.54,30.61,1491343.0,29.4537,29.5404,29.4248,29.4922,1491343.0
2023-12-05 13:00:00,30.61,30.61,30.54,30.58,1197310.0,29.4922,29.4922,29.4248,29.4633,1197310.0
2023-12-05 13:30:00,30.58,30.6,30.56,30.58,1321143.0,29.4633,29.4826,29.444,29.4633,1321143.0
2023-12-05 14:00:00,30.59,30.67,30.57,30.63,1667758.0,29.4729,29.55,29.4537,29.5115,1667758.0
2023-12-05 14:30:00,30.64,30.65,30.61,30.63,2238327.0,29.5211,29.5307,29.4922,29.5115,2238327.0
2023-12-05 15:00:00,30.63,30.63,30.55,30.56,1898829.0,29.5115,29.5115,29.4344,29.444,1898829.0
2023-12-05 15:30:00,30.56,30.6,30.53,30.58,5534937.0,29.444,29.4826,29.4151,29.4633,5534937.0
2023-12-06 09:30:00,30.78,31.29,30.76,31.27,6562166.0,29.656,30.1474,29.6367,30.1281,6562166.0
2023-12-06 10:00:00,31.27,31.52,31.23,31.37,7823808.0,30.1281,30.369,30.0896,30.2245,7823808.0
2023-12-06 10:30:00,31.37,31.5,31.26,31.33,3586091.0,30.2245,30.3497,30.1185,30.1859,3586091.0
2023-12-06 11:00:00,31.32,31.42,31.24,31.35,2995681.0,30.1763,30.2726,30.0992,30.2052,2995681.0
2023-12-06 11:30:00,31.36,31.38,31.13,31.17,3321163.0,30.2148,30.2341,29.9932,30.0318,3321163.0
2023-12-06 12:00:00,31.17,31.17,30.95,31.02,2185715.0,30.0318,30.0318,29.8198,29.8872,2185715.0
2023-12-06 12:30:00,31.02,31.03,30.89,30.91,1726068.0,29.8872,29.8969,29.762,29.7813,1726068.0
2023-12-06 13:00:00,30.91,30.94,30.85,30.92,1939438.0,29.7813,29.8102,29.7234,29.7909,1939438.0
2023-12-06 13:30:00,30.92,30.95,30.85,30.86,1318267.0,29.7909,29.8198,29.7234,29.7331,1318267.0
2023-12-06 14:00:00,30.86,30.9,30.73,30.73,2111106.0,29.7331,29.7716,29.6078,29.6078,2111106.0
2023-12-06 14:30:00,30.74,30.76,30.67,30.69,1650990.0,29.6175,29.6367,29.55,29.5693,1650990.0
2023-12-06 15:00:00,30.69,30.69,30.54,30.57,2295265.0,29.5693,29.5693,29.4248,29.4537,2295265.0
2023-12-06 15:30:00,30.56,30.59,30.44,30.53,4849944.0,29.444,29.4729,29.3284,29.4151,4849944.0
2023-12-07 09:30:00,30.59,30.84,30.54,30.82,2546028.0,29.4729,29.7138,29.4248,29.6945,2546028.0
2023-12-07 10:00:00,30.82,30.88,30.75,30.86,1589597.0,29.6945,29.7523,29.6271,29.7331,1589597.0
2023-12-07 10:30:00,30.86,30.93,30.74,30.77,2007919.0,29.7331,29.8005,29.6175,29.6464,2007919.0
2023-12-07 11:00:00,30.77,30.84,30.68,30.7,2401032.0,29.6464,29.7138,29.5597,29.5789,2401032.0
2023-12-07 11:30:00,30.7,30.79,30.67,30.78,1697862.0,29.5789,29.6656,29.55,29.656,1697862.0
2023-12-07 12:00:00,30.78,30.83,30.69,30.72,1897228.0,29.656,29.7042,29.5693,29.5982,1897228.0
2023-12-07 12:30:00,30.72,30.81,30.7,30.75,1553223.0,29.5982,29.6849,29.5789,29.6271,1553223.0
2023-12-07 13:00:00,30.75,30.84,30.74,30.8,1547006.0,29.6271,29.7138,29.6175,29.6753,1547006.0
2023-12-07 13:30:00,30.8,30.82,30.74,30.76,1402764.0,29.6753,29.6945,29.6175,29.6367,1402764.0
2023-12-07 14:00:00,30.75,30.8,30.75,30.77,1239888.0,29.6271,29.6753,29.6271,29.6464,1239888.0
2023-12-07 14:30:00,30.77,30.8,30.72,30.74,1471573.0,29.6464,29.6753,29.5982,29.6175,1471573.0
2023-12-07 15:00:00,30.73,30.75,30.68,30.68,1787001.0,29.6078,29.6271,29.5597,29.5597,1787001.0
2023-12-07 15:30:00,30.69,30.71,30.59,30.65,4819435.0,29.5693,29.5886,29.4729,29.5307,4819435.0
2023-12-08 09:30:00,30.67,30.8,30.61,30.73,2824480.0,29.55,29.6753,29.4922,29.6078,2824480.0
2023-12-08 10:00:00,30.73,31.07,30.72,31.07,3102727.0,29.6078,29.9354,29.5982,29.9354,3102727.0
2023-12-08 10:30:00,31.07,31.14,30.99,31.04,2882478.0,29.9354,30.0029,29.8583,29.9065,2882478.0
2023-12-08 11:00:00,31.04,31.07,30.92,30.95,2141261.0,29.9065,29.9354,29.7909,29.8198,2141261.0
2023-12-08 11:30:00,30.96,31.03,30.89,30.95,2515199.0,29.8294,29.8969,29.762,29.8198,2515199.0
2023-12-08 12:00:00,30.95,31.0,30.88,30.98,1174845.0,29.8198,29.868,29.7523,29.8487,1174845.0
2023-12-08 12:30:00,30.99,31.03,30.97,31.0,1006831.0,29.8583,29.8969,29.8391,29.868,1006831.0
2023-12-08 13:00:00,31.0,31.09,30.97,31.05,1468259.0,29.868,29.9547,29.8391,29.9161,1468259.0
2023-12-08 13:30:00,31.06,31.07,30.99,30.99,1198444.0,29.9258,29.9354,29.8583,29.8583,1198444.0
2023-12-08 14:00:00,31.0,31.04,30.98,31.03,918738.0,29.868,29.9065,29.8487,29.8969,918738.0
2023-12-08 14:30:00,31.03,31.04,30.96,31.0,1386308.0,29.8969,29.9065,29.8294,29.868,1386308.0
2023-12-08 15:00:00,31.0,31.05,30.99,31.05,1877421.0,29.868,29.9161,29.8583,29.9161,1877421.0
2023-12-08 15:30:00,31.05,31.09,30.93,30.96,4044314.0,29.9161,29.9547,29.8005,29.8294,4044314.0
2023-12-11 09:30:00,30.92,31.08,30.8,30.86,3637858.0,29.7909,29.945,29.6753,29.7331,3637858.0
2023-12-11 10:00:00,30.86,30.89,30.72,30.73,2234287.0,29.7331,29.762,29.5982,29.6078,2234287.0
2023-12-11 10:30:00,30.73,30.82,30.71,30.82,1758380.0,29.6078,29.6945,29.5886,29.6945,1758380.0
2023-12-11 11:00:00,30.82,30.86,30.78,30.86,1480497.0,29.6945,29.7331,29.656,29.7331,1480497.0
2023-12-11 11:30:00,30.86,30.89,30.8,30.82,1518524.0,29.7331,29.762,29.6753,29.6945,1518524.0
2023-12-11 12:00:00,30.83,30.97,30.81,30.95,2248987.0,29.7042,29.8391,29.6849,29.8198,2248987.0
2023-12-11 12:30:00,30.95,30.97,30.89,30.91,1406112.0,29.8198,29.8391,29.762,29.7813,1406112.0
2023-12-11 13:00:00,30.9,30.95,30.86,30.92,1016066.0,29.7716,29.8198,29.7331,29.7909,1016066.0
2023-12-11 13:30:00,30.92,30.96,30.91,30.92,1252403.0,29.7909,29.8294,29.7813,29.7909,1252403.0
2023-12-11 14:00:00,30.92,30.93,30.89,30.91,885557.0,29.7909,29.8005,29.762,29.7813,885557.0
2023-12-11 14:30:00,30.9,30.91,30.86,30.87,1245125.0,29.7716,29.7813,29.7331,29.7427,1245125.0
2023-12-11 15:00:00,30.86,30.92,30.84,30.88,2168255.0,29.7331,29.7909,29.7138,29.7523,2168255.0
2023-12-11 15:30:00,30.89,30.89,30.81,30.86,4295088.0,29.762,29.762,29.6849,29.7331,4295088.0
2023-12-12 09:30:00,30.77,30.8,30.45,30.63,3719962.0,29.6464,29.6753,29.3381,29.5115,3719962.0
2023-12-12 10:00:00,30.63,30.78,30.62,30.76,1897618.0,29.5115,29.656,29.5018,29.6367,1897618.0
2023-12-12 10:30:00,30.76,30.79,30.69,30.78,1936590.0,29.6367,29.6656,29.5693,29.656,1936590.0
2023-12-12 11:00:00,30.77,30.78,30.7,30.74,1379157.0,29.6464,29.656,29.5789,29.6175,1379157.0
2023-12-12 11:30:00,30.74,30.84,30.72,30.82,1638581.0,29.6175,29.7138,29.5982,29.6945,1638581.0
2023-12-12 12:00:00,30.83,30.85,30.78,30.83,1411437.0,29.7042,29.7234,29.656,29.7042,1411437.0
2023-12-12 12:30:00,30.83,30.86,30.79,30.8,1185195.0,29.7042,29.7331,29.6656,29.6753,1185195.0
2023-12-12 13:00:00,30.79,30.86,30.76,30.77,1455344.0,29.6656,29.7331,29.6367,29.6464,1455344.0
2023-12-12 13:30:00,30.77,30.77,30.7,30.73,1267529.0,29.6464,29.6464,29.5789,29.6078,1267529.0
2023-12-12 14:00:00,30.72,30.77,30.7,30.74,1091852.0,29.5982,29.6464,29.5789,29.6175,1091852.0
2023-12-12 14:30:00,30.74,30.77,30.72,30.74,886698.0,29.6175,29.6464,29.5982,29.6175,886698.0
2023-12-12 15:00:00,30.73,30.81,30.73,30.79,1731573.0,29.6078,29.6849,29.6078,29.6656,1731573.0
2023-12-12 15:30:00,30.79,30.8,30.72,30.76,4140130.0,29.6656,29.6753,29.5982,29.6367,4140130.0
2023-12-13 09:30:00,30.75,30.81,30.62,30.78,3027592.0,29.6271,29.6849,29.5018,29.656,3027592.0
2023-12-13 10:00:00,30.78,30.86,30.74,30.86,2359794.0,29.656,29.7331,29.6175,29.7331,2359794.0
2023-12-13 10:30:00,30.85,30.89,30.79,30.84,1701148.0,29.7234,29.762,29.6656,29.7138,1701148.0
2023-12-13 11:00:00,30.85,30.95,30.82,30.93,1642989.0,29.7234,29.8198,29.6945,29.8005,1642989.0
2023-12-13 11:30:00,30.92,30.97,30.86,30.88,1607517.0,29.7909,29.8391,29.7331,29.7523,1607517.0
2023-12-13 12:00:00,30.88,30.89,30.83,30.87,1334932.0,29.7523,29.762,29.7042,29.7427,1334932.0
2023-12-13 12:30:00,30.86,30.89,30.83,30.85,1088451.0,29.7331,29.762,29.7042,29.7234,1088451.0
2023-12-13 13:00:00,30.85,30.85,30.79,30.84,912318.0,29.7234,29.7234,29.6656,29.7138,912318.0
2023-12-13 13:30:00,30.83,30.9,30.79,30.88,1162126.0,29.7042,29.7716,29.6656,29.7523,1162126.0
2023-12-13 14:00:00,30.87,31.44,30.87,31.42,6635821.0,29.7427,30.2919,29.7427,30.2726,6635821.0
2023-12-13 14:30:00,31.42,32.02,31.37,32.0,8649139.0,30.2726,30.8507,30.2245,30.8314,8649139.0
2023-12-13 15:00:00,31.99,32.13,31.79,31.88,8007972.0,30.8218,30.9567,30.6291,30.7158,8007972.0
2023-12-13 15:30:00,31.87,32.07,31.8,32.04,9067142.0,30.7062,30.8989,30.6388,30.87,9067142.0
2023-12-14 09:30:00,32.62,33.44,32.57,33.34,11841082.0,31.4288,32.2189,31.3806,32.1225,11841082.0
2023-12-14 10:00:00,33.34,33.4,33.05,33.33,7480292.0,32.1225,32.1803,31.8431,32.1129,7480292.0
2023-12-14 10:30:00,33.32,33.47,33.21,33.47,5685474.0,32.1032,32.2478,31.9973,32.2478,5685474.0
2023-12-14 11:00:00,33.47,33.58,33.31,33.57,6234509.0,32.2478,32.3538,32.0936,32.3441,6234509.0
2023-12-14 11:30:00,33.57,33.91,33.52,33.9,8102063.0,32.3441,32.6717,32.2959,32.6621,8102063.0
2023-12-14 12:00:00,33.9,34.0,33.84,33.98,5504665.0,32.6621,32.7584,32.6043,32.7391,5504665.0
2023-12-14 12:30:00,33.98,34.07,33.85,33.89,6451821.0,32.7391,32.8259,32.6139,32.6524,6451821.0
2023-12-14 13:00:00,33.89,33.98,33.79,33.89,4854347.0,32.6524,32.7391,32.5561,32.6524,4854347.0
2023-12-14 13:30:00,33.9,33.92,33.68,33.77,5442092.0,32.6621,32.6813,32.4501,32.5368,5442092.0
2023-12-14 14:00:00,33.77,33.91,33.69,33.86,3932788.0,32.5368,32.6717,32.4597,32.6235,3932788.0
2023-12-14 14:30:00,33.86,34.04,33.84,34.01,3673370.0,32.6235,32.797,32.6043,32.768,3673370.0
2023-12-14 15:00:00,34.01,34.02,33.91,33.94,4798630.0,32.768,32.7777,32.6717,32.7006,4798630.0
2023-12-14 15:30:00,33.93,33.99,33.79,33.97,12320528.0,32.691,32.7488,32.5561,32.7295,12320528.0
2023-12-15 09:30:00,33.82,34.02,33.57,33.8,13056808.0,32.585,32.7777,32.3441,32.5657,13056808.0
2023-12-15 10:00:00,33.81,33.85,33.61,33.79,3470596.0,32.5754,32.6139,32.3827,32.5561,3470596.0
2023-12-15 10:30:00,33.79,33.8,33.63,33.72,3523775.0,32.5561,32.5657,32.4019,32.4886,3523775.0
2023-12-15 11:00:00,33.72,33.83,33.56,33.68,4494763.0,32.4886,32.5946,32.3345,32.4501,4494763.0
2023-12-15 11:30:00,33.68,33.75,33.62,33.62,2891828.0,32.4501,32.5175,32.3923,32.3923,2891828.0
2023-12-15 12:00:00,33.63,33.64,33.51,33.63,2468291.0,32.4019,32.4116,32.2863,32.4019,2468291.0
2023-12-15 12:30:00,33.63,33.63,33.47,33.47,2038105.0,32.4019,32.4019,32.2478,32.2478,2038105.0
2023-12-15 13:00:00,33.47,33.5,33.41,33.47,1846116.0,32.2478,32.2767,32.19,32.2478,1846116.0
2023-12-15 13:30:00,33.46,33.5,33.34,33.35,2508447.0,32.2381,32.2767,32.1225,32.1322,2508447.0
2023-12-15 14:00:00,33.35,33.39,33.3,33.33,2542631.0,32.1322,32.1707,32.084,32.1129,2542631.0
2023-12-15 14:30:00,33.33,33.38,33.29,33.34,1818296.0,32.1129,32.1611,32.0743,32.1225,1818296.0
2023-12-15 15:00:00,33.34,33.42,33.3,33.4,2476525.0,32.1225,32.1996,32.084,32.1803,2476525.0
2023-12-15 15:30:00,33.4,33.65,33.32,33.56,9356747.0,32.1803,32.4212,32.1032,32.3345,9356747.0
2023-12-18 09:30:00,33.71,33.74,33.46,33.59,4177592.0,32.479,32.5079,32.2381,32.3634,4177592.0
2023-12-18 10:00:00,33.59,33.67,33.51,33.55,3335747.0,32.3634,32.4405,32.2863,32.3248,3335747.0
2023-12-18 10:30:00,33.55,33.63,33.47,33.55,2733302.0,32.3248,32.4019,32.2478,32.3248,2733302.0
2023-12-18 11:00:00,33.54,33.79,33.53,33.74,2412888.0,32.3152,32.5561,32.3056,32.5079,2412888.0
2023-12-18 11:30:00,33.74,33.77,33.66,33.7,1707507.0,32.5079,32.5368,32.4308,32.4694,1707507.0
2023-12-18 12:00:00,33.7,33.74,33.57,33.61,1392053.0,32.4694,32.5079,32.3441,32.3827,1392053.0
2023-12-18 12:30:00,33.61,33.62,33.47,33.54,1209049.0,32.3827,32.3923,32.2478,32.3152,1209049.0
2023-12-18 13:00:00,33.54,33.54,33.43,33.46,1271768.0,32.3152,32.3152,32.2092,32.2381,1271768.0
2023-12-18 13:30:00,33.46,33.58,33.45,33.57,3521228.0,32.2381,32.3538,32.2285,32.3441,3521228.0
2023-12-18 14:00:00,33.57,33.57,33.42,33.47,1690929.0,32.3441,32.3441,32.1996,32.2478,1690929.0
2023-12-18 14:30:00,33.47,33.5,33.43,33.47,1594970.0,32.2478,32.2767,32.2092,32.2478,1594970.0
2023-12-18 15:00:00,33.47,33.5,33.41,33.41,1615197.0,32.2478,32.2767,32.19,32.19,1615197.0
2023-12-18 15:30:00,33.41,33.48,33.4,33.43,3914735.0,32.19,32.2574,32.1803,32.2092,3914735.0
2023-12-19 09:30:00,33.05,33.53,32.8,33.33,7356625.0,31.8431,32.3056,31.6022,32.1129,7356625.0
2023-12-19 10:00:00,33.33,33.35,33.12,33.16,3970373.0,32.1129,32.1322,31.9105,31.9491,3970373.0
2023-12-19 10:30:00,33.16,33.17,33.04,33.13,3723992.0,31.9491,31.9587,31.8335,31.9202,3723992.0
2023-12-19 11:00:00,33.14,33.37,33.11,33.29,2558426.0,31.9298,32.1514,31.9009,32.0743,2558426.0
2023-12-19 11:30:00,33.29,33.52,33.26,33.43,2564812.0,32.0743,32.2959,32.0454,32.2092,2564812.0
2023-12-19 12:00:00,33.43,33.44,33.34,33.38,1870020.0,32.2092,32.2189,32.1225,32.1611,1870020.0
2023-12-19 12:30:00,33.38,33.53,33.37,33.49,1796101.0,32.1611,32.3056,32.1514,32.267,1796101.0
2023-12-19 13:00:00,33.5,33.53,33.46,33.51,1525326.0,32.2767,32.3056,32.2381,32.2863,1525326.0
2023-12-19 13:30:00,33.5,33.56,33.47,33.56,1379661.0,32.2767,32.3345,32.2478,32.3345,1379661.0
2023-12-19 14:00:00,33.56,33.67,33.51,33.66,2277794.0,32.3345,32.4405,32.2863,32.4308,2277794.0
2023-12-19 14:30:00,33.67,33.67,33.56,33.58,1822494.0,32.4405,32.4405,32.3345,32.3538,1822494.0
2023-12-19 15:00:00,33.58,33.65,33.55,33.64,1858407.0,32.3538,32.4212,32.3248,32.4116,1858407.0
2023-12-19 15:30:00,33.65,33.65,33.46,33.51,4004579.0,32.4212,32.4212,32.2381,32.2863,4004579.0
2023-12-20 09:30:00,33.38,33.6,33.29,33.38,3153530.0,32.1611,32.373,32.0743,32.1611,3153530.0
2023-12-20 10:00:00,33.38,33.52,33.37,33.5,2319256.0,32.1611,32.2959,32.1514,32.2767,2319256.0
2023-12-20 10:30:00,33.5,33.63,33.49,33.53,2004884.0,32.2767,32.4019,32.267,32.3056,2004884.0
2023-12-20 11:00:00,33.52,33.58,33.5,33.58,1349075.0,32.2959,32.3538,32.2767,32.3538,1349075.0
2023-12-20 11:30:00,33.58,33.63,33.56,33.62,2116886.0,32.3538,32.4019,32.3345,32.3923,2116886.0
2023-12-20 12:00:00,33.62,33.7,33.61,33.69,1834961.0,32.3923,32.4694,32.3827,32.4597,1834961.0
2023-12-20 12:30:00,33.69,33.71,33.59,33.61,1848186.0,32.4597,32.479,32.3634,32.3827,1848186.0
2023-12-20 13:00:00,33.61,33.61,33.54,33.55,977419.0,32.3827,32.3827,32.3152,32.3248,977419.0
2023-12-20 13:30:00,33.55,33.61,33.52,33.52,2994707.0,32.3248,32.3827,32.2959,32.2959,2994707.0
2023-12-20 14:00:00,33.52,33.55,33.47,33.52,1501293.0,32.2959,32.3248,32.2478,32.2959,1501293.0
2023-12-20 14:30:00,33.52,33.52,33.16,33.2,3710475.0,32.2959,32.2959,31.9491,31.9876,3710475.0
2023-12-20 15:00:00,33.2,33.27,33.03,33.07,4265617.0,31.9876,32.0551,31.8238,31.8624,4265617.0
2023-12-20 15:30:00,33.08,33.14,32.95,32.97,6543066.0,31.872,31.9298,31.7468,31.766,6543066.0
2023-12-21 09:30:00,33.24,33.45,33.17,33.23,2375778.0,32.0262,32.2285,31.9587,32.0165,2375778.0
2023-12-21 10:00:00,33.24,33.35,33.09,33.21,2088651.0,32.0262,32.1322,31.8816,31.9973,2088651.0
2023-12-21 10:30:00,33.21,33.27,33.16,33.26,1346342.0,31.9973,32.0551,31.9491,32.0454,1346342.0
2023-12-21 11:00:00,33.27,33.3,33.17,33.27,1766048.0,32.0551,32.084,31.9587,32.0551,1766048.0
2023-12-21 11:30:00,33.27,33.3,33.15,33.16,1100281.0,32.0551,32.084,31.9395,31.9491,1100281.0
2023-12-21 12:00:00,33.16,33.16,33.03,33.08,2275097.0,31.9491,31.9491,31.8238,31.872,2275097.0
2023-12-21 12:30:00,33.08,33.18,32.97,32.98,1776688.0,31.872,31.9684,31.766,31.7757,1776688.0
2023-12-21 13:00:00,32.98,33.0,32.89,32.98,1328695.0,31.7757,31.7949,31.6889,31.7757,1328695.0
2023-12-21 13:30:00,32.98,33.03,32.94,33.0,1432449.0,31.7757,31.8238,31.7371,31.7949,1432449.0
2023-12-21 14:00:00,32.99,33.02,32.93,33.01,967842.0,31.7853,31.8142,31.7275,31.8046,967842.0
2023-12-21 14:30:00,33.02,33.04,32.95,33.01,811946.0,31.8142,31.8335,31.7468,31.8046,811946.0
2023-12-21 15:00:00,33.0,33.08,32.96,33.08,1318135.0,31.7949,31.872,31.7564,31.872,1318135.0
2023-12-21 15:30:00,33.08,33.22,33.06,33.2,3796746.0,31.872,32.0069,31.8527,31.9876,3796746.0
2023-12-22 09:30:00,33.21,33.62,33.2,33.57,2910551.0,31.9973,32.3923,31.9876,32.3441,2910551.0
2023-12-22 10:00:00,33.57,33.67,33.45,33.58,1673821.0,32.3441,32.4405,32.2285,32.3538,1673821.0
2023-12-22 10:30:00,33.58,33.61,33.4,33.41,1473950.0,32.3538,32.3827,32.1803,32.19,1473950.0
2023-12-22 11:00:00,33.41,33.49,33.34,33.43,1314504.0,32.19,32.267,32.1225,32.2092,1314504.0
2023-12-22 11:30:00,33.43,33.49,33.41,33.48,899510.0,32.2092,32.267,32.19,32.2574,899510.0
2023-12-22 12:00:00,33.48,33.52,33.43,33.51,856828.0,32.2574,32.2959,32.2092,32.2863,856828.0
2023-12-22 12:30:00,33.51,33.58,33.48,33.56,799610.0,32.2863,32.3538,32.2574,32.3345,799610.0
2023-12-22 13:00:00,33.57,33.57,33.49,33.52,634095.0,32.3441,32.3441,32.267,32.2959,634095.0
2023-12-22 13:30:00,33.52,33.53,33.46,33.48,974328.0,32.2959,32.3056,32.2381,32.2574,974328.0
2023-12-22 14:00:00,33.47,33.48,33.28,33.32,2234312.0,32.2478,32.2574,32.0647,32.1032,2234312.0
2023-12-22 14:30:00,33.31,33.47,33.27,33.45,1364119.0,32.0936,32.2478,32.0551,32.2285,1364119.0
2023-12-22 15:00:00,33.45,33.48,33.4,33.44,1005065.0,32.2285,32.2574,32.1803,32.2189,1005065.0
2023-12-22 15:30:00,33.45,33.47,33.37,33.44,3871931.0,32.2285,32.2478,32.1514,32.2189,3871931.0
2023-12-26 09:30:00,33.45,33.57,33.37,33.56,1985504.0,32.2285,32.3441,32.1514,32.3345,1985504.0
2023-12-26 10:00:00,33.56,33.73,33.55,33.72,1856265.0,32.3345,32.4983,32.3248,32.4886,1856265.0
2023-12-26 10:30:00,33.72,33.75,33.67,33.7,1077227.0,32.4886,32.5175,32.4405,32.4694,1077227.0
2023-12-26 11:00:00,33.7,33.76,33.68,33.69,1270611.0,32.4694,32.5272,32.4501,32.4597,1270611.0
2023-12-26 11:30:00,33.69,33.76,33.67,33.75,960185.0,32.4597,32.5272,32.4405,32.5175,960185.0
2023-12-26 12:00:00,33.75,33.82,33.74,33.79,1110010.0,32.5175,32.585,32.5079,32.5561,1110010.0
2023-12-26 12:30:00,33.8,33.84,33.77,33.8,997064.0,32.5657,32.6043,32.5368,32.5657,997064.0
2023-12-26 13:00:00,33.8,33.88,33.79,33.84,1045994.0,32.5657,32.6428,32.5561,32.6043,1045994.0
2023-12-26 13:30:00,33.84,33.91,33.84,33.87,1037450.0,32.6043,32.6717,32.6043,32.6332,1037450.0
2023-12-26 14:00:00,33.88,33.93,33.87,33.91,890496.0,32.6428,32.691,32.6332,32.6717,890496.0
2023-12-26 14:30:00,33.91,33.92,33.85,33.87,1232101.0,32.6717,32.6813,32.6139,32.6332,1232101.0
2023-12-26 15:00:00,33.87,33.96,33.85,33.94,1798488.0,32.6332,32.7199,32.6139,32.7006,1798488.0
2023-12-26 15:30:00,33.94,33.96,33.86,33.86,3864131.0,32.7006,32.7199,32.6235,32.6235,3864131.0
2023-12-27 09:30:00,33.8,33.94,33.66,33.84,2615288.0,32.5657,32.7006,32.4308,32.6043,2615288.0
2023-12-27 10:00:00,33.84,33.95,33.83,33.94,1291317.0,32.6043,32.7102,32.5946,32.7006,1291317.0
2023-12-27 10:30:00,33.94,33.95,33.81,33.82,1195357.0,32.7006,32.7102,32.5754,32.585,1195357.0
2023-12-27 11:00:00,33.82,33.85,33.78,33.8,1112173.0,32.585,32.6139,32.5464,32.5657,1112173.0
2023-12-27 11:30:00,33.8,33.84,33.77,33.82,801296.0,32.5657,32.6043,32.5368,32.585,801296.0
2023-12-27 12:00:00,33.81,33.87,33.79,33.84,674553.0,32.5754,32.6332,32.5561,32.6043,674553.0
2023-12-27 12:30:00,33.84,33.85,33.78,33.79,809155.0,32.6043,32.6139,32.5464,32.5561,809155.0
2023-12-27 13:00:00,33.79,33.87,33.78,33.84,1194454.0,32.5561,32.6332,32.5464,32.6043,1194454.0
2023-12-27 13:30:00,33.84,33.86,33.77,33.77,552766.0,32.6043,32.6235,32.5368,32.5368,552766.0
2023-12-27 14:00:00,33.77,33.79,33.7,33.77,1360832.0,32.5368,32.5561,32.4694,32.5368,1360832.0
2023-12-27 14:30:00,33.77,33.79,33.7,33.75,1266268.0,32.5368,32.5561,32.4694,32.5175,1266268.0
2023-12-27 15:00:00,33.75,33.79,33.71,33.73,1438845.0,32.5175,32.5561,32.479,32.4983,1438845.0
2023-12-27 15:30:00,33.73,33.86,33.71,33.85,3186419.0,32.4983,32.6235,32.479,32.6139,3186419.0
2023-12-28 09:30:00,33.82,33.97,33.77,33.91,1903474.0,32.585,32.7295,32.5368,32.6717,1903474.0
2023-12-28 10:00:00,33.92,33.93,33.86,33.9,918782.0,32.6813,32.691,32.6235,32.6621,918782.0
2023-12-28 10:30:00,33.9,33.92,33.84,33.89,1787427.0,32.6621,32.6813,32.6043,32.6524,1787427.0
2023-12-28 11:00:00,33.89,33.96,33.87,33.92,1395106.0,32.6524,32.7199,32.6332,32.6813,1395106.0
2023-12-28 11:30:00,33.93,33.93,33.86,33.87,900762.0,32.691,32.691,32.6235,32.6332,900762.0
2023-12-28 12:00:00,33.88,33.95,33.87,33.95,1295302.0,32.6428,32.7102,32.6332,32.7102,1295302.0
2023-12-28 12:30:00,33.95,33.97,33.92,33.93,1070519.0,32.7102,32.7295,32.6813,32.691,1070519.0
2023-12-28 13:00:00,33.93,33.95,33.87,33.93,951754.0,32.691,32.7102,32.6332,32.691,951754.0
2023-12-28 13:30:00,33.93,33.97,33.88,33.91,597085.0,32.691,32.7295,32.6428,32.6717,597085.0
2023-12-28 14:00:00,33.91,33.92,33.89,33.9,681570.0,32.6717,32.6813,32.6524,32.6621,681570.0
2023-12-28 14:30:00,33.9,33.92,33.86,33.87,824931.0,32.6621,32.6813,32.6235,32.6332,824931.0
2023-12-28 15:00:00,33.87,33.89,33.8,33.89,1411216.0,32.6332,32.6524,32.5657,32.6524,1411216.0
2023-12-28 15:30:00,33.89,33.93,33.85,33.9,4072599.0,32.6524,32.691,32.6139,32.6621,4072599.0
2023-12-29 09:30:00,33.94,34.0,33.8,33.84,2928237.0,32.7006,32.7584,32.5657,32.6043,2928237.0
2023-12-29 10:00:00,33.85,33.86,33.75,33.81,1562201.0,32.6139,32.6235,32.5175,32.5754,1562201.0
2023-12-29 10:30:00,33.81,33.84,33.69,33.73,1580063.0,32.5754,32.6043,32.4597,32.4983,1580063.0
2023-12-29 11:00:00,33.73,33.76,33.59,33.63,1655717.0,32.4983,32.5272,32.3634,32.4019,1655717.0
2023-12-29 11:30:00,33.62,33.68,33.6,33.65,1123515.0,32.3923,32.4501,32.373,32.4212,1123515.0
2023-12-29 12:00:00,33.64,33.67,33.55,33.57,1264292.0,32.4116,32.4405,32.3248,32.3441,1264292.0
2023-12-29 12:30:00,33.57,33.66,33.55,33.64,1032601.0,32.3441,32.4308,32.3248,32.4116,1032601.0
2023-12-29 13:00:00,33.64,33.68,33.6,33.63,1095076.0,32.4116,32.4501,32.373,32.4019,1095076.0
2023-12-29 13:30:00,33.64,33.69,33.63,33.64,791635.0,32.4116,32.4597,32.4019,32.4116,791635.0
2023-12-29 14:00:00,33.64,33.68,33.59,33.64,1242554.0,32.4116,32.4501,32.3634,32.4116,1242554.0
2023-12-29 14:30:00,33.63,33.73,33.63,33.7,1131921.0,32.4019,32.4983,32.4019,32.4694,1131921.0
2023-12-29 15:00:00,33.7,33.76,33.68,33.74,1217368.0,32.4694,32.5272,32.4501,32.5079,1217368.0
2023-12-29 15:30:00,33.73,33.74,33.64,33.66,4847598.0,32.4983,32.5079,32.4116,32.4308,4847598.0
2024-01-02 09:30:00,33.39,33.51,33.27,33.48,3820210.0,32.1707,32.2863,32.0551,32.2574,3820210.0
2024-01-02 10:00:00,33.48,33.63,33.44,33.57,2456717.0,32.2574,32.4019,32.2189,32.3441,2456717.0
2024-01-02 10:30:00,33.57,33.79,33.56,33.72,2386676.0,32.3441,32.5561,32.3345,32.4886,2386676.0
2024-01-02 11:00:00,33.72,33.83,33.66,33.77,1934593.0,32.4886,32.5946,32.4308,32.5368,1934593.0
2024-01-02 11:30:00,33.77,33.97,33.77,33.95,1614243.0,32.5368,32.7295,32.5368,32.7102,1614243.0
2024-01-02 12:00:00,33.96,33.97,33.89,33.91,1980877.0,32.7199,32.7295,32.6524,32.6717,1980877.0
2024-01-02 12:30:00,33.91,34.06,33.91,34.05,2104092.0,32.6717,32.8162,32.6717,32.8066,2104092.0
2024-01-02 13:00:00,34.05,34.07,33.98,34.04,1496815.0,32.8066,32.8259,32.7391,32.797,1496815.0
2024-01-02 13:30:00,34.05,34.06,33.96,33.98,1193201.0,32.8066,32.8162,32.7199,32.7391,1193201.0
2024-01-02 14:00:00,33.98,34.0,33.77,33.83,1635566.0,32.7391,32.7584,32.5368,32.5946,1635566.0
2024-01-02 14:30:00,33.83,33.84,33.71,33.73,1170960.0,32.5946,32.6043,32.479,32.4983,1170960.0
2024-01-02 15:00:00,33.72,33.77,33.7,33.73,1670708.0,32.4886,32.5368,32.4694,32.4983,1670708.0
2024-01-02 15:30:00,33.73,33.94,33.73,33.91,5078668.0,32.4983,32.7006,32.4983,32.6717,5078668.0
2024-01-03 09:30:00,33.65,33.71,33.32,33.39,5234468.0,32.4212,32.479,32.1032,32.1707,5234468.0
2024-01-03 10:00:00,33.38,33.52,33.34,33.35,3673854.0,32.1611,32.2959,32.1225,32.1322,3673854.0
2024-01-03 10:30:00,33.35,33.41,33.24,33.3,2504776.0,32.1322,32.19,32.0262,32.084,2504776.0
2024-01-03 11:00:00,33.3,33.39,33.27,33.3,1708315.0,32.084,32.1707,32.0551,32.084,1708315.0
2024-01-03 11:30:00,33.3,33.39,33.28,33.33,1800606.0,32.084,32.1707,32.0647,32.1129,1800606.0
2024-01-03 12:00:00,33.33,33.36,33.3,33.34,1943223.0,32.1129,32.1418,32.084,32.1225,1943223.0
2024-01-03 12:30:00,33.34,33.49,33.33,33.48,2129338.0,32.1225,32.267,32.1129,32.2574,2129338.0
2024-01-03 13:00:00,33.48,33.62,33.48,33.55,1941285.0,32.2574,32.3923,32.2574,32.3248,1941285.0
2024-01-03 13:30:00,33.55,33.57,33.5,33.5,1568612.0,32.3248,32.3441,32.2767,32.2767,1568612.0
2024-01-03 14:00:00,33.5,33.66,33.38,33.66,3104347.0,32.2767,32.4308,32.1611,32.4308,3104347.0
2024-01-03 14:30:00,33.66,33.77,33.61,33.63,2172338.0,32.4308,32.5368,32.3827,32.4019,2172338.0
2024-01-03 15:00:00,33.64,33.64,33.49,33.52,2162866.0,32.4116,32.4116,32.267,32.2959,2162866.0
2024-01-03 15:30:00,33.53,33.59,33.43,33.52,5992472.0,32.3056,32.3634,32.2092,32.2959,5992472.0
2024-01-04 09:30:00,33.57,34.11,33.54,34.11,4553595.0,32.3441,32.8644,32.3152,32.8644,4553595.0
2024-01-04 10:00:00,34.11,34.17,33.96,34.09,2841107.0,32.8644,32.9222,32.7199,32.8451,2841107.0
2024-01-04 10:30:00,34.08,34.16,34.05,34.12,2179042.0,32.8355,32.9126,32.8066,32.874,2179042.0
2024-01-04 11:00:00,34.12,34.27,34.11,34.26,2658364.0,32.874,33.0186,32.8644,33.0089,2658364.0
2024-01-04 11:30:00,34.26,34.31,34.11,34.14,2022961.0,33.0089,33.0571,32.8644,32.8933,2022961.0
2024-01-04 12:00:00,34.14,34.15,34.04,34.07,1696224.0,32.8933,32.9029,32.797,32.8259,1696224.0
2024-01-04 12:30:00,34.07,34.07,33.92,33.95,1359779.0,32.8259,32.8259,32.6813,32.7102,1359779.0
2024-01-04 13:00:00,33.95,34.0,33.92,33.98,940471.0,32.7102,32.7584,32.6813,32.7391,940471.0
2024-01-04 13:30:00,33.99,34.04,33.94,34.02,1175242.0,32.7488,32.797,32.7006,32.7777,1175242.0
2024-01-04 14:00:00,34.02,34.06,33.93,33.96,1915515.0,32.7777,32.8162,32.691,32.7199,1915515.0
2024-01-04 14:30:00,33.96,33.97,33.9,33.9,1886848.0,32.7199,32.7295,32.6621,32.6621,1886848.0
2024-01-04 15:00:00,33.9,33.94,33.85,33.89,1680878.0,32.6621,32.7006,32.6139,32.6524,1680878.0
2024-01-04 15:30:00,33.89,33.96,33.78,33.81,6043775.0,32.6524,32.7199,32.5464,32.5754,6043775.0
2024-01-05 09:30:00,33.77,34.35,33.71,34.3,3670867.0,32.5368,33.0956,32.479,33.0475,3670867.0
2024-01-05 10:00:00,34.31,34.56,34.3,34.54,5711915.0,33.0571,33.298,33.0475,33.2787,5711915.0
2024-01-05 10:30:00,34.54,34.69,34.48,34.67,3313889.0,33.2787,33.4232,33.2209,33.4039,3313889.0
2024-01-05 11:00:00,34.67,34.67,34.52,34.54,3030159.0,33.4039,33.4039,33.2594,33.2787,3030159.0
2024-01-05 11:30:00,34.53,34.58,34.5,34.55,2236577.0,33.2691,33.3172,33.2402,33.2883,2236577.0
2024-01-05 12:00:00,34.55,34.56,34.41,34.47,2838049.0,33.2883,33.298,33.1534,33.2113,2838049.0
2024-01-05 12:30:00,34.46,34.49,34.39,34.45,2089694.0,33.2016,33.2305,33.1342,33.192,2089694.0
2024-01-05 13:00:00,34.45,34.46,34.31,34.44,2490813.0,33.192,33.2016,33.0571,33.1823,2490813.0
2024-01-05 13:30:00,34.44,34.51,34.43,34.45,1406595.0,33.1823,33.2498,33.1727,33.192,1406595.0
2024-01-05 14:00:00,34.45,34.56,34.45,34.52,1469473.0,33.192,33.298,33.192,33.2594,1469473.0
2024-01-05 14:30:00,34.52,34.54,34.35,34.39,1975065.0,33.2594,33.2787,33.0956,33.1342,1975065.0
2024-01-05 15:00:00,34.39,34.41,34.3,34.35,2218243.0,33.1342,33.1534,33.0475,33.0956,2218243.0
2024-01-05 15:30:00,34.34,34.47,34.31,34.44,5270209.0,33.086,33.2113,33.0571,33.1823,5270209.0
2024-01-08 09:30:00,34.3,34.3,33.68,33.81,6037538.0,33.0475,33.0475,32.4501,32.5754,6037538.0
2024-01-08 10:00:00,33.8,33.85,33.64,33.81,3933516.0,32.5657,32.6139,32.4116,32.5754,3933516.0
2024-01-08 10:30:00,33.81,33.94,33.8,33.89,2175269.0,32.5754,32.7006,32.5657,32.6524,2175269.0
2024-01-08 11:00:00,33.9,33.94,33.86,33.9,1481901.0,32.6621,32.7006,32.6235,32.6621,1481901.0
2024-01-08 11:30:00,33.89,33.91,33.71,33.73,2194334.0,32.6524,32.6717,32.479,32.4983,2194334.0
2024-01-08 12:00:00,33.74,33.81,33.72,33.77,1719407.0,32.5079,32.5754,32.4886,32.5368,1719407.0
2024-01-08 12:30:00,33.77,33.83,33.76,33.8,1073082.0,32.5368,32.5946,32.5272,32.5657,1073082.0
2024-01-08 13:00:00,33.8,33.87,33.76,33.77,1088194.0,32.5657,32.6332,32.5272,32.5368,1088194.0
2024-01-08 13:30:00,33.77,33.9,33.77,33.89,893783.0,32.5368,32.6621,32.5368,32.6524,893783.0
2024-01-08 14:00:00,33.89,34.05,33.88,34.02,1659081.0,32.6524,32.8066,32.6428,32.7777,1659081.0
2024-01-08 14:30:00,34.02,34.05,33.97,34.02,1341660.0,32.7777,32.8066,32.7295,32.7777,1341660.0
2024-01-08 15:00:00,34.02,34.07,33.97,34.06,2302643.0,32.7777,32.8259,32.7295,32.8162,2302643.0
2024-01-08 15:30:00,34.06,34.19,34.02,34.16,5717713.0,32.8162,32.9415,32.7777,32.9126,5717713.0
2024-01-09 09:30:00,33.82,33.84,33.54,33.62,4221302.0,32.585,32.6043,32.3152,32.3923,4221302.0
2024-01-09 10:00:00,33.62,33.71,33.56,33.65,2828398.0,32.3923,32.479,32.3345,32.4212,2828398.0
2024-01-09 10:30:00,33.65,33.67,33.55,33.55,1932941.0,32.4212,32.4405,32.3248,32.3248,1932941.0
2024-01-09 11:00:00,33.55,33.73,33.55,33.71,2220910.0,32.3248,32.4983,32.3248,32.479,2220910.0
2024-01-09 11:30:00,33.71,33.72,33.63,33.66,1637217.0,32.479,32.4886,32.4019,32.4308,1637217.0
2024-01-09 12:00:00,33.66,33.74,33.62,33.73,1467222.0,32.4308,32.5079,32.3923,32.4983,1467222.0
2024-01-09 12:30:00,33.73,33.74,33.65,33.66,951360.0,32.4983,32.5079,32.4212,32.4308,951360.0
2024-01-09 13:00:00,33.66,33.75,33.57,33.59,1326761.0,32.4308,32.5175,32.3441,32.3634,1326761.0
2024-01-09 13:30:00,33.58,33.72,33.53,33.64,1532593.0,32.3538,32.4886,32.3056,32.4116,1532593.0
2024-01-09 14:00:00,33.64,33.65,33.51,33.55,1631081.0,32.4116,32.4212,32.2863,32.3248,1631081.0
2024-01-09 14:30:00,33.55,33.58,33.51,33.55,2053840.0,32.3248,32.3538,32.2863,32.3248,2053840.0
2024-01-09 15:00:00,33.55,33.63,33.54,33.59,2487989.0,32.3248,32.4019,32.3152,32.3634,2487989.0
2024-01-09 15:30:00,33.59,33.68,33.56,33.65,5104349.0,32.3634,32.4501,32.3345,32.4212,5104349.0
2024-01-10 09:30:00,33.49,33.55,33.27,33.36,2930965.0,32.267,32.3248,32.0551,32.1418,2930965.0
2024-01-10 10:00:00,33.36,33.42,33.31,33.41,1954926.0,32.1418,32.1996,32.0936,32.19,1954926.0
2024-01-10 10:30:00,33.41,33.48,33.36,33.42,1910805.0,32.19,32.2574,32.1418,32.1996,1910805.0
2024-01-10 11:00:00,33.43,33.47,33.38,33.41,1675340.0,32.2092,32.2478,32.1611,32.19,1675340.0
2024-01-10 11:30:00,33.41,33.42,33.32,33.35,1477414.0,32.19,32.1996,32.1032,32.1322,1477414.0
2024-01-10 12:00:00,33.36,33.36,33.28,33.29,2101677.0,32.1418,32.1418,32.0647,32.0743,2101677.0
2024-01-10 12:30:00,33.29,33.31,33.24,33.29,1607587.0,32.0743,32.0936,32.0262,32.0743,1607587.0
2024-01-10 13:00:00,33.29,33.38,33.28,33.33,1545726.0,32.0743,32.1611,32.0647,32.1129,1545726.0
2024-01-10 13:30:00,33.33,33.39,33.3,33.37,934947.0,32.1129,32.1707,32.084,32.1514,934947.0
2024-01-10 14:00:00,33.38,33.48,33.33,33.47,2076862.0,32.1611,32.2574,32.1129,32.2478,2076862.0
2024-01-10 14:30:00,33.47,33.54,33.42,33.52,1978420.0,32.2478,32.3152,32.1996,32.2959,1978420.0
2024-01-10 15:00:00,33.52,33.59,33.48,33.55,2854277.0,32.2959,32.3634,32.2574,32.3248,2854277.0
2024-01-10 15:30:00,33.55,33.63,33.49,33.59,4847358.0,32.3248,32.4019,32.267,32.3634,4847358.0
2024-01-11 09:30:00,33.36,33.5,33.11,33.13,3835494.0,32.1418,32.2767,31.9009,31.9202,3835494.0
2024-01-11 10:00:00,33.13,33.14,32.78,32.99,5349014.0,31.9202,31.9298,31.583,31.7853,5349014.0
2024-01-11 10:30:00,32.98,33.06,32.87,32.97,2928843.0,31.7757,31.8527,31.6697,31.766,2928843.0
2024-01-11 11:00:00,32.98,33.0,32.81,32.9,3478212.0,31.7757,31.7949,31.6119,31.6986,3478212.0
2024-01-11 11:30:00,32.89,32.98,32.87,32.88,2475889.0,31.6889,31.7757,31.6697,31.6793,2475889.0
2024-01-11 12:00:00,32.89,33.0,32.86,32.9,2253058.0,31.6889,31.7949,31.66,31.6986,2253058.0
2024-01-11 12:30:00,32.91,33.0,32.9,32.94,1702223.0,31.7082,31.7949,31.6986,31.7371,1702223.0
2024-01-11 13:00:00,32.95,33.07,32.94,33.01,2014149.0,31.7468,31.8624,31.7371,31.8046,2014149.0
2024-01-11 13:30:00,33.01,33.1,32.96,33.08,1602697.0,31.8046,31.8913,31.7564,31.872,1602697.0
2024-01-11 14:00:00,33.09,33.11,33.01,33.09,1890080.0,31.8816,31.9009,31.8046,31.8816,1890080.0
2024-01-11 14:30:00,33.1,33.14,33.06,33.13,1944780.0,31.8913,31.9298,31.8527,31.9202,1944780.0
2024-01-11 15:00:00,33.13,33.14,33.05,33.09,2252484.0,31.9202,31.9298,31.8431,31.8816,2252484.0
2024-01-11 15:30:00,33.09,33.19,33.08,33.15,6891703.0,31.8816,31.978,31.872,31.9395,6891703.0
2024-01-12 09:30:00,32.25,33.16,32.11,32.52,9470046.0,31.0723,31.9491,30.9374,31.3325,9470046.0
2024-01-12 10:00:00,32.53,32.59,32.32,32.42,6131366.0,31.3421,31.3999,31.1398,31.2361,6131366.0
2024-01-12 10:30:00,32.42,32.71,32.3,32.35,3459551.0,31.2361,31.5155,31.1205,31.1687,3459551.0
2024-01-12 11:00:00,32.35,32.98,31.96,32.52,9935123.0,31.1687,31.7757,30.7929,31.3325,9935123.0
2024-01-12 11:30:00,32.53,32.99,32.23,32.45,6500321.0,31.3421,31.7853,31.053,31.265,6500321.0
2024-01-12 12:00:00,32.45,32.8,32.44,32.65,4129069.0,31.265,31.6022,31.2554,31.4577,4129069.0
2024-01-12 12:30:00,32.65,32.76,32.6,32.71,2240401.0,31.4577,31.5637,31.4095,31.5155,2240401.0
2024-01-12 13:00:00,32.71,32.8,32.69,32.72,2186205.0,31.5155,31.6022,31.4963,31.5252,2186205.0
2024-01-12 13:30:00,32.72,32.91,32.68,32.9,1827125.0,31.5252,31.7082,31.4866,31.6986,1827125.0
2024-01-12 14:00:00,32.89,33.19,32.89,33.09,4212149.0,31.6889,31.978,31.6889,31.8816,4212149.0
2024-01-12 14:30:00,33.09,33.09,32.85,32.9,2991047.0,31.8816,31.8816,31.6504,31.6986,2991047.0
2024-01-12 15:00:00,32.91,32.97,32.78,32.84,2642868.0,31.7082,31.766,31.583,31.6408,2642868.0
2024-01-12 15:30:00,32.84,32.9,32.75,32.8,7196803.0,31.6408,31.6986,31.5541,31.6022,7196803.0
2024-01-16 09:30:00,32.41,32.51,31.84,32.04,6345514.0,31.2265,31.3228,30.6773,30.87,6345514.0
2024-01-16 10:00:00,32.04,32.13,31.82,32.08,4412871.0,30.87,30.9567,30.658,30.9085,4412871.0
2024-01-16 10:30:00,32.08,32.19,32.03,32.06,4221323.0,30.9085,31.0145,30.8604,30.8893,4221323.0
2024-01-16 11:00:00,32.06,32.26,31.91,32.14,4011787.0,30.8893,31.082,30.7447,30.9663,4011787.0
2024-01-16 11:30:00,32.15,32.23,32.14,32.2,2713096.0,30.976,31.053,30.9663,31.0241,2713096.0
2024-01-16 12:00:00,32.2,32.22,32.11,32.12,1883508.0,31.0241,31.0434,30.9374,30.9471,1883508.0
2024-01-16 12:30:00,32.13,32.17,32.08,32.12,1785051.0,30.9567,30.9952,30.9085,30.9471,1785051.0
2024-01-16 13:00:00,32.12,32.23,32.1,32.21,2058617.0,30.9471,31.053,30.9278,31.0338,2058617.0
2024-01-16 13:30:00,32.2,32.24,32.08,32.11,2120711.0,31.0241,31.0627,30.9085,30.9374,2120711.0
2024-01-16 14:00:00,32.11,32.13,31.96,32.0,2295585.0,30.9374,30.9567,30.7929,30.8314,2295585.0
2024-01-16 14:30:00,32.0,32.05,31.97,31.98,2437135.0,30.8314,30.8796,30.8025,30.8122,2437135.0
2024-01-16 15:00:00,31.98,32.03,31.94,31.96,3014625.0,30.8122,30.8604,30.7736,30.7929,3014625.0
2024-01-16 15:30:00,31.96,32.14,31.93,32.12,9054051.0,30.7929,30.9663,30.764,30.9471,9054051.0
2024-01-17 09:30:00,31.72,31.87,31.27,31.83,9622730.0,30.5617,30.7062,30.1281,30.6677,9622730.0
2024-01-17 10:00:00,31.84,31.99,31.8,31.84,4028254.0,30.6773,30.8218,30.6388,30.6773,4028254.0
2024-01-17 10:30:00,31.84,31.9,31.7,31.73,3225580.0,30.6773,30.7351,30.5424,30.5713,3225580.0
2024-01-17 11:00:00,31.72,31.91,31.72,31.82,2213574.0,30.5617,30.7447,30.5617,30.658,2213574.0
2024-01-17 11:30:00,31.82,31.91,31.77,31.89,3154198.0,30.658,30.7447,30.6098,30.7255,3154198.0
2024-01-17 12:00:00,31.88,31.89,31.72,31.73,3012708.0,30.7158,30.7255,30.5617,30.5713,3012708.0
2024-01-17 12:30:00,31.73,31.8,31.68,31.76,1529316.0,30.5713,30.6388,30.5231,30.6002,1529316.0
2024-01-17 13:00:00,31.76,31.79,31.66,31.68,1589572.0,30.6002,30.6291,30.5039,30.5231,1589572.0
2024-01-17 13:30:00,31.68,31.74,31.65,31.74,1663960.0,30.5231,30.5809,30.4942,30.5809,1663960.0
2024-01-17 14:00:00,31.74,31.79,31.67,31.73,1466991.0,30.5809,30.6291,30.5135,30.5713,1466991.0
2024-01-17 14:30:00,31.74,31.75,31.66,31.67,1480545.0,30.5809,30.5906,30.5039,30.5135,1480545.0
2024-01-17 15:00:00,31.67,31.72,31.63,31.69,1990561.0,30.5135,30.5617,30.475,30.5328,1990561.0
2024-01-17 15:30:00,31.69,31.84,31.69,31.82,5669598.0,30.5328,30.6773,30.5328,30.658,5669598.0
2024-01-18 09:30:00,31.73,31.77,31.4,31.57,3898870.0,30.5713,30.6098,30.2534,30.4172,3898870.0
2024-01-18 10:00:00,31.57,31.76,31.52,31.59,2780744.0,30.4172,30.6002,30.369,30.4364,2780744.0
2024-01-18 10:30:00,31.6,31.67,31.5,31.52,1856433.0,30.4461,30.5135,30.3497,30.369,1856433.0
2024-01-18 11:00:00,31.51,31.6,31.44,31.6,1624222.0,30.3593,30.4461,30.2919,30.4461,1624222.0
2024-01-18 11:30:00,31.6,31.61,31.44,31.51,3191060.0,30.4461,30.4557,30.2919,30.3593,3191060.0
2024-01-18 12:00:00,31.51,31.58,31.43,31.54,1871706.0,30.3593,30.4268,30.2823,30.3882,1871706.0
2024-01-18 12:30:00,31.54,31.62,31.52,31.57,1528120.0,30.3882,30.4653,30.369,30.4172,1528120.0
2024-01-18 13:00:00,31.57,31.67,31.55,31.65,1500171.0,30.4172,30.5135,30.3979,30.4942,1500171.0
2024-01-18 13:30:00,31.64,31.68,31.58,31.58,1393697.0,30.4846,30.5231,30.4268,30.4268,1393697.0
2024-01-18 14:00:00,31.58,31.65,31.56,31.65,1459576.0,30.4268,30.4942,30.4075,30.4942,1459576.0
2024-01-18 14:30:00,31.65,31.71,31.57,31.61,2133175.0,30.4942,30.552,30.4172,30.4557,2133175.0
2024-01-18 15:00:00,31.62,31.72,31.61,31.7,2313645.0,30.4653,30.5617,30.4557,30.5424,2313645.0
2024-01-18 15:30:00,31.7,31.75,31.68,31.73,4377622.0,30.5424,30.5906,30.5231,30.5713,4377622.0
2024-01-19 09:30:00,31.8,31.83,31.57,31.83,4950288.0,30.6388,30.6677,30.4172,30.6677,4950288.0
2024-01-19 10:00:00,31.83,31.93,31.75,31.88,2358541.0,30.6677,30.764,30.5906,30.7158,2358541.0
2024-01-19 10:30:00,31.87,31.92,31.79,31.92,2497906.0,30.7062,30.7544,30.6291,30.7544,2497906.0
2024-01-19 11:00:00,31.92,31.93,31.85,31.86,2003341.0,30.7544,30.764,30.6869,30.6966,2003341.0
2024-01-19 11:30:00,31.86,31.89,31.74,31.85,2260121.0,30.6966,30.7255,30.5809,30.6869,2260121.0
2024-01-19 12:00:00,31.85,32.0,31.83,31.99,1672750.0,30.6869,30.8314,30.6677,30.8218,1672750.0
2024-01-19 12:30:00,31.99,32.08,31.98,32.05,1944033.0,30.8218,30.9085,30.8122,30.8796,1944033.0
2024-01-19 13:00:00,32.05,32.11,32.02,32.11,1741508.0,30.8796,30.9374,30.8507,30.9374,1741508.0
2024-01-19 13:30:00,32.11,32.21,32.1,32.17,2472780.0,30.9374,31.0338,30.9278,30.9952,2472780.0
2024-01-19 14:00:00,32.18,32.21,32.13,32.13,2991198.0,31.0049,31.0338,30.9567,30.9567,2991198.0
2024-01-19 14:30:00,32.13,32.18,32.1,32.16,2721372.0,30.9567,31.0049,30.9278,30.9856,2721372.0
2024-01-19 15:00:00,32.16,32.21,32.13,32.16,3146678.0,30.9856,31.0338,30.9567,30.9856,3146678.0
2024-01-19 15:30:00,32.16,32.23,32.13,32.21,7801557.0,30.9856,31.053,30.9567,31.0338,7801557.0
2024-01-22 09:30:00,32.36,32.91,32.32,32.88,5547433.0,31.1783,31.7082,31.1398,31.6793,5547433.0
2024-01-22 10:00:00,32.88,32.99,32.86,32.87,4945564.0,31.6793,31.7853,31.66,31.6697,4945564.0
2024-01-22 10:30:00,32.87,32.88,32.63,32.66,2756464.0,31.6697,31.6793,31.4384,31.4673,2756464.0
2024-01-22 11:00:00,32.66,32.67,32.53,32.59,2065162.0,31.4673,31.477,31.3421,31.3999,2065162.0
2024-01-22 11:30:00,32.59,32.63,32.51,32.58,1576138.0,31.3999,31.4384,31.3228,31.3903,1576138.0
2024-01-22 12:00:00,32.58,32.67,32.57,32.65,1658957.0,31.3903,31.477,31.3806,31.4577,1658957.0
2024-01-22 12:30:00,32.65,32.65,32.56,32.57,1266795.0,31.4577,31.4577,31.371,31.3806,1266795.0
2024-01-22 13:00:00,32.57,32.61,32.47,32.48,1366278.0,31.3806,31.4192,31.2843,31.2939,1366278.0
2024-01-22 13:30:00,32.48,32.59,32.45,32.55,1263192.0,31.2939,31.3999,31.265,31.3614,1263192.0
2024-01-22 14:00:00,32.55,32.59,32.49,32.53,1172177.0,31.3614,31.3999,31.3036,31.3421,1172177.0
2024-01-22 14:30:00,32.52,32.56,32.5,32.51,1306323.0,31.3325,31.371,31.3132,31.3228,1306323.0
2024-01-22 15:00:00,32.52,32.59,32.48,32.58,1887030.0,31.3325,31.3999,31.2939,31.3903,1887030.0
2024-01-22 15:30:00,32.58,32.63,32.52,32.55,5393468.0,31.3903,31.4384,31.3325,31.3614,5393468.0
2024-01-23 09:30:00,32.54,32.75,32.39,32.48,3647083.0,31.3517,31.5541,31.2072,31.2939,3647083.0
2024-01-23 10:00:00,32.48,32.68,32.47,32.57,2153402.0,31.2939,31.4866,31.2843,31.3806,2153402.0
2024-01-23 10:30:00,32.57,32.57,32.46,32.52,1694040.0,31.3806,31.3806,31.2747,31.3325,1694040.0
2024-01-23 11:00:00,32.52,32.57,32.47,32.54,1670796.0,31.3325,31.3806,31.2843,31.3517,1670796.0
2024-01-23 11:30:00,32.54,32.6,32.48,32.59,971961.0,31.3517,31.4095,31.2939,31.3999,971961.0
2024-01-23 12:00:00,32.59,32.62,32.55,32.61,1218083.0,31.3999,31.4288,31.3614,31.4192,1218083.0
2024-01-23 12:30:00,32.62,32.65,32.58,32.62,1046665.0,31.4288,31.4577,31.3903,31.4288,1046665.0
2024-01-23 13:00:00,32.62,32.69,32.57,32.62,1359292.0,31.4288,31.4963,31.3806,31.4288,1359292.0
2024-01-23 13:30:00,32.62,32.7,32.6,32.68,1133769.0,31.4288,31.5059,31.4095,31.4866,1133769.0
2024-01-23 14:00:00,32.68,32.7,32.64,32.67,1120010.0,31.4866,31.5059,31.4481,31.477,1120010.0
2024-01-23 14:30:00,32.68,32.75,32.65,32.73,1204173.0,31.4866,31.5541,31.4577,31.5348,1204173.0
2024-01-23 15:00:00,32.74,32.8,32.72,32.73,2035484.0,31.5444,31.6022,31.5252,31.5348,2035484.0
2024-01-23 15:30:00,32.73,32.82,32.67,32.79,5260180.0,31.5348,31.6215,31.477,31.5926,5260180.0
2024-01-24 09:30:00,33.03,33.16,32.98,33.07,3712689.0,31.8238,31.9491,31.7757,31.8624,3712689.0
2024-01-24 10:00:00,33.07,33.09,32.95,32.98,2801791.0,31.8624,31.8816,31.7468,31.7757,2801791.0
2024-01-24 10:30:00,32.99,33.09,32.94,33.08,1763208.0,31.7853,31.8816,31.7371,31.872,1763208.0
2024-01-24 11:00:00,33.08,33.19,33.07,33.18,2446837.0,31.872,31.978,31.8624,31.9684,2446837.0
2024-01-24 11:30:00,33.19,33.34,33.18,33.28,2980062.0,31.978,32.1225,31.9684,32.0647,2980062.0
2024-01-24 12:00:00,33.27,33.29,33.19,33.22,1781777.0,32.0551,32.0743,31.978,32.0069,1781777.0
2024-01-24 12:30:00,33.23,33.24,33.16,33.22,1609306.0,32.0165,32.0262,31.9491,32.0069,1609306.0
2024-01-24 13:00:00,33.22,33.23,33.06,33.12,1980196.0,32.0069,32.0165,31.8527,31.9105,1980196.0
2024-01-24 13:30:00,33.13,33.13,33.03,33.05,1050423.0,31.9202,31.9202,31.8238,31.8431,1050423.0
2024-01-24 14:00:00,33.05,33.1,32.97,33.0,1167022.0,31.8431,31.8913,31.766,31.7949,1167022.0
2024-01-24 14:30:00,33.0,33.1,32.98,33.09,1339051.0,31.7949,31.8913,31.7757,31.8816,1339051.0
2024-01-24 15:00:00,33.09,33.1,32.93,32.94,1928093.0,31.8816,31.8913,31.7275,31.7371,1928093.0
2024-01-24 15:30:00,32.94,33.01,32.91,32.98,4409297.0,31.7371,31.8046,31.7082,31.7757,4409297.0
2024-01-25 09:30:00,33.23,33.33,33.01,33.19,3736695.0,32.0165,32.1129,31.8046,31.978,3736695.0
2024-01-25 10:00:00,33.2,33.28,33.14,33.19,1819216.0,31.9876,32.0647,31.9298,31.978,1819216.0
2024-01-25 10:30:00,33.2,33.2,32.97,32.98,2013026.0,31.9876,31.9876,31.766,31.7757,2013026.0
2024-01-25 11:00:00,32.98,33.09,32.95,33.08,1857845.0,31.7757,31.8816,31.7468,31.872,1857845.0
2024-01-25 11:30:00,33.09,33.09,32.95,32.96,1843546.0,31.8816,31.8816,31.7468,31.7564,1843546.0
2024-01-25 12:00:00,32.97,32.99,32.83,32.95,2025498.0,31.766,31.7853,31.6311,31.7468,2025498.0
2024-01-25 12:30:00,32.94,33.01,32.89,33.01,1743482.0,31.7371,31.8046,31.6889,31.8046,1743482.0
2024-01-25 13:00:00,33.01,33.09,33.0,33.05,1640138.0,31.8046,31.8816,31.7949,31.8431,1640138.0
2024-01-25 13:30:00,33.04,33.19,33.04,33.17,1676605.0,31.8335,31.978,31.8335,31.9587,1676605.0
2024-01-25 14:00:00,33.17,33.23,33.14,33.23,2594103.0,31.9587,32.0165,31.9298,32.0165,2594103.0
2024-01-25 14:30:00,33.23,33.24,33.12,33.2,2396973.0,32.0165,32.0262,31.9105,31.9876,2396973.0
2024-01-25 15:00:00,33.21,33.24,33.15,33.23,2446736.0,31.9973,32.0262,31.9395,32.0165,2446736.0
2024-01-25 15:30:00,33.22,33.45,33.2,33.4,8908770.0,32.0069,32.2285,31.9876,32.1803,8908770.0
2024-01-26 09:30:00,33.4,33.68,33.32,33.59,4654030.0,32.1803,32.4501,32.1032,32.3634,4654030.0
2024-01-26 10:00:00,33.59,33.61,33.44,33.47,2623429.0,32.3634,32.3827,32.2189,32.2478,2623429.0
2024-01-26 10:30:00,33.47,33.59,33.45,33.53,1667674.0,32.2478,32.3634,32.2285,32.3056,1667674.0
2024-01-26 11:00:00,33.52,33.53,33.4,33.46,1427281.0,32.2959,32.3056,32.1803,32.2381,1427281.0
2024-01-26 11:30:00,33.46,33.49,33.41,33.47,1317371.0,32.2381,32.267,32.19,32.2478,1317371.0
2024-01-26 12:00:00,33.47,33.47,33.35,33.41,1413868.0,32.2478,32.2478,32.1322,32.19,1413868.0
2024-01-26 12:30:00,33.41,33.42,33.32,33.41,1350149.0,32.19,32.1996,32.1032,32.19,1350149.0
2024-01-26 13:00:00,33.41,33.47,33.37,33.47,1388979.0,32.19,32.2478,32.1514,32.2478,1388979.0
2024-01-26 13:30:00,33.47,33.48,33.33,33.38,1193427.0,32.2478,32.2574,32.1129,32.1611,1193427.0
2024-01-26 14:00:00,33.39,33.45,33.36,33.41,963170.0,32.1707,32.2285,32.1418,32.19,963170.0
2024-01-26 14:30:00,33.41,33.49,33.39,33.47,1220712.0,32.19,32.267,32.1707,32.2478,1220712.0
2024-01-26 15:00:00,33.47,33.51,33.4,33.41,1518505.0,32.2478,32.2863,32.1803,32.19,1518505.0
2024-01-26 15:30:00,33.41,33.46,33.39,33.43,3846944.0,32.19,32.2381,32.1707,32.2092,3846944.0
2024-01-29 09:30:00,33.4,33.42,33.23,33.32,2574521.0,32.1803,32.1996,32.0165,32.1032,2574521.0
2024-01-29 10:00:00,33.32,33.48,33.31,33.45,1517330.0,32.1032,32.2574,32.0936,32.2285,1517330.0
2024-01-29 10:30:00,33.45,33.47,33.34,33.35,1405760.0,32.2285,32.2478,32.1225,32.1322,1405760.0
2024-01-29 11:00:00,33.35,33.37,33.27,33.33,1802220.0,32.1322,32.1514,32.0551,32.1129,1802220.0
2024-01-29 11:30:00,33.33,33.39,33.32,33.36,1024550.0,32.1129,32.1707,32.1032,32.1418,1024550.0
2024-01-29 12:00:00,33.37,33.37,33.31,33.35,1237013.0,32.1514,32.1514,32.0936,32.1322,1237013.0
2024-01-29 12:30:00,33.35,33.36,33.26,33.28,1057426.0,32.1322,32.1418,32.0454,32.0647,1057426.0
2024-01-29 13:00:00,33.29,33.36,33.25,33.36,920346.0,32.0743,32.1418,32.0358,32.1418,920346.0
2024-01-29 13:30:00,33.36,33.38,33.34,33.37,764150.0,32.1418,32.1611,32.1225,32.1514,764150.0
2024-01-29 14:00:00,33.36,33.42,33.32,33.34,920149.0,32.1418,32.1996,32.1032,32.1225,920149.0
2024-01-29 14:30:00,33.33,33.37,33.32,33.34,965246.0,32.1129,32.1514,32.1032,32.1225,965246.0
2024-01-29 15:00:00,33.34,33.65,33.34,33.59,2710436.0,32.1225,32.4212,32.1225,32.3634,2710436.0
2024-01-29 15:30:00,33.59,33.63,33.48,33.62,4418607.0,32.3634,32.4019,32.2574,32.3923,4418607.0
2024-01-30 09:30:00,33.9,34.4,33.84,34.38,7483547.0,32.6621,33.1438,32.6043,33.1245,7483547.0
2024-01-30 10:00:00,34.38,34.51,34.29,34.48,5941992.0,33.1245,33.2498,33.0378,33.2209,5941992.0
2024-01-30 10:30:00,34.48,34.55,34.33,34.48,4122884.0,33.2209,33.2883,33.0764,33.2209,4122884.0
2024-01-30 11:00:00,34.48,34.66,34.45,34.65,4009841.0,33.2209,33.3943,33.192,33.3847,4009841.0
2024-01-30 11:30:00,34.65,34.85,34.64,34.81,4020590.0,33.3847,33.5774,33.375,33.5388,4020590.0
2024-01-30 12:00:00,34.81,34.85,34.75,34.83,2881969.0,33.5388,33.5774,33.481,33.5581,2881969.0
2024-01-30 12:30:00,34.83,34.89,34.79,34.84,2881337.0,33.5581,33.6159,33.5196,33.5677,2881337.0
2024-01-30 13:00:00,34.84,34.89,34.79,34.82,2373616.0,33.5677,33.6159,33.5196,33.5485,2373616.0
2024-01-30 13:30:00,34.82,34.83,34.74,34.82,2311915.0,33.5485,33.5581,33.4714,33.5485,2311915.0
2024-01-30 14:00:00,34.82,34.89,34.81,34.84,2372498.0,33.5485,33.6159,33.5388,33.5677,2372498.0
2024-01-30 14:30:00,34.84,34.85,34.8,34.85,1973556.0,33.5677,33.5774,33.5292,33.5774,1973556.0
2024-01-30 15:00:00,34.85,34.87,34.81,34.84,2547609.0,33.5774,33.5966,33.5388,33.5677,2547609.0
2024-01-30 15:30:00,34.84,34.85,34.75,34.79,6781910.0,33.5677,33.5774,33.481,33.5196,6781910.0
2024-01-31 09:30:00,34.57,35.1,34.55,34.87,6850746.0,33.3076,33.8182,33.2883,33.5966,6850746.0
2024-01-31 10:00:00,34.87,34.92,34.68,34.9,3380998.0,33.5966,33.6448,33.4136,33.6255,3380998.0
2024-01-31 10:30:00,34.91,34.92,34.67,34.75,2598852.0,33.6352,33.6448,33.4039,33.481,2598852.0
2024-01-31 11:00:00,34.74,34.77,34.54,34.58,3572387.0,33.4714,33.5003,33.2787,33.3172,3572387.0
2024-01-31 11:30:00,34.58,34.64,34.41,34.58,2579227.0,33.3172,33.375,33.1534,33.3172,2579227.0
2024-01-31 12:00:00,34.58,34.61,34.51,34.61,1689024.0,33.3172,33.3461,33.2498,33.3461,1689024.0
2024-01-31 12:30:00,34.61,34.61,34.52,34.59,1761131.0,33.3461,33.3461,33.2594,33.3269,1761131.0
2024-01-31 13:00:00,34.59,34.59,34.48,34.53,1913847.0,33.3269,33.3269,33.2209,33.2691,1913847.0
2024-01-31 13:30:00,34.52,34.55,34.48,34.49,1423392.0,33.2594,33.2883,33.2209,33.2305,1423392.0
2024-01-31 14:00:00,34.5,34.52,34.3,34.34,2900764.0,33.2402,33.2594,33.0475,33.086,2900764.0
2024-01-31 14:30:00,34.34,34.64,34.32,34.34,3388444.0,33.086,33.375,33.0667,33.086,3388444.0
2024-01-31 15:00:00,34.35,34.36,34.07,34.15,4456340.0,33.0956,33.1053,32.8259,32.9029,4456340.0
2024-01-31 15:30:00,34.15,34.17,34.0,34.0,7458370.0,32.9029,32.9222,32.7584,32.7584,7458370.0
2024-02-01 09:30:00,33.93,34.25,33.78,33.82,4094551.0,32.691,32.9993,32.5464,32.585,4094551.0
2024-02-01 10:00:00,33.82,33.83,33.3,33.39,9169703.0,32.585,32.5946,32.084,32.1707,9169703.0
2024-02-01 10:30:00,33.39,33.43,32.98,32.99,7927373.0,32.1707,32.2092,31.7757,31.7853,7927373.0
2024-02-01 11:00:00,32.98,33.21,32.93,33.15,4351068.0,31.7757,31.9973,31.7275,31.9395,4351068.0
2024-02-01 11:30:00,33.16,33.32,33.12,33.24,3874354.0,31.9491,32.1032,31.9105,32.0262,3874354.0
2024-02-01 12:00:00,33.24,33.48,33.24,33.47,2083948.0,32.0262,32.2574,32.0262,32.2478,2083948.0
2024-02-01 12:30:00,33.47,33.62,33.4,33.48,2369746.0,32.2478,32.3923,32.1803,32.2574,2369746.0
2024-02-01 13:00:00,33.48,33.51,33.31,33.36,1804743.0,32.2574,32.2863,32.0936,32.1418,1804743.0
2024-02-01 13:30:00,33.36,33.42,33.27,33.4,1365526.0,32.1418,32.1996,32.0551,32.1803,1365526.0
2024-02-01 14:00:00,33.41,33.43,33.33,33.39,1346952.0,32.19,32.2092,32.1129,32.1707,1346952.0
2024-02-01 14:30:00,33.39,33.55,33.33,33.52,1602658.0,32.1707,32.3248,32.1129,32.2959,1602658.0
2024-02-01 15:00:00,33.52,33.58,33.49,33.56,1543246.0,32.2959,32.3538,32.267,32.3345,1543246.0
2024-02-01 15:30:00,33.55,33.58,33.42,33.55,5101066.0,32.3248,32.3538,32.1996,32.3248,5101066.0
2024-02-02 09:30:00,33.37,33.6,33.25,33.35,4769764.0,32.1514,32.373,32.0358,32.1322,4769764.0
2024-02-02 10:00:00,33.35,33.5,33.17,33.45,3088334.0,32.1322,32.2767,31.9587,32.2285,3088334.0
2024-02-02 10:30:00,33.45,33.47,33.32,33.41,3100945.0,32.2285,32.2478,32.1032,32.19,3100945.0
2024-02-02 11:00:00,33.41,33.56,33.36,33.55,2236629.0,32.19,32.3345,32.1418,32.3248,2236629.0
2024-02-02 11:30:00,33.55,33.62,33.48,33.49,1935092.0,32.3248,32.3923,32.2574,32.267,1935092.0
2024-02-02 12:00:00,33.49,33.52,33.34,33.47,2199947.0,32.267,32.2959,32.1225,32.2478,2199947.0
2024-02-02 12:30:00,33.47,33.52,33.27,33.47,2271677.0,32.2478,32.2959,32.0551,32.2478,2271677.0
2024-02-02 13:00:00,33.47,33.49,33.37,33.39,1710720.0,32.2478,32.267,32.1514,32.1707,1710720.0
2024-02-02 13:30:00,33.39,33.5,33.37,33.5,1747519.0,32.1707,32.2767,32.1514,32.2767,1747519.0
2024-02-02 14:00:00,33.5,33.61,33.49,33.6,1769379.0,32.2767,32.3827,32.267,32.373,1769379.0
2024-02-02 14:30:00,33.6,33.69,33.57,33.68,1970586.0,32.373,32.4597,32.3441,32.4501,1970586.0
2024-02-02 15:00:00,33.68,33.71,33.61,33.7,1922019.0,32.4501,32.479,32.3827,32.4694,1922019.0
2024-02-02 15:30:00,33.7,33.7,33.45,33.47,4959312.0,32.4694,32.4694,32.2285,32.2478,4959312.0
2024-02-05 09:30:00,33.11,33.29,33.03,33.15,3438210.0,31.9009,32.0743,31.8238,31.9395,3438210.0
2024-02-05 10:00:00,33.16,33.16,32.86,32.92,3029822.0,31.9491,31.9491,31.66,31.7179,3029822.0
2024-02-05 10:30:00,32.92,33.08,32.91,33.01,1989084.0,31.7179,31.872,31.7082,31.8046,1989084.0
2024-02-05 11:00:00,33.01,33.14,32.98,33.04,1997377.0,31.8046,31.9298,31.7757,31.8335,1997377.0
2024-02-05 11:30:00,33.04,33.08,32.92,32.95,2078978.0,31.8335,31.872,31.7179,31.7468,2078978.0
2024-02-05 12:00:00,32.95,33.06,32.94,33.05,1433278.0,31.7468,31.8527,31.7371,31.8431,1433278.0
2024-02-05 12:30:00,33.06,33.09,32.99,33.05,1320166.0,31.8527,31.8816,31.7853,31.8431,1320166.0
2024-02-05 13:00:00,33.05,33.07,33.0,33.01,1259682.0,31.8431,31.8624,31.7949,31.8046,1259682.0
2024-02-05 13:30:00,33.01,33.08,33.0,33.07,1006046.0,31.8046,31.872,31.7949,31.8624,1006046.0
2024-02-05 14:00:00,33.07,33.07,33.02,33.07,1277276.0,31.8624,31.8624,31.8142,31.8624,1277276.0
2024-02-05 14:30:00,33.07,33.11,33.03,33.05,1636035.0,31.8624,31.9009,31.8238,31.8431,1636035.0
2024-02-05 15:00:00,33.05,33.06,32.96,33.05,2051609.0,31.8431,31.8527,31.7564,31.8431,2051609.0
2024-02-05 15:30:00,33.05,33.09,32.97,32.99,4870079.0,31.8431,31.8816,31.766,31.7853,4870079.0
2024-02-06 09:30:00,32.92,33.36,32.91,33.11,3251516.0,31.7179,32.1418,31.7082,31.9009,3251516.0
2024-02-06 10:00:00,33.12,33.13,32.92,33.03,3060495.0,31.9105,31.9202,31.7179,31.8238,3060495.0
2024-02-06 10:30:00,33.02,33.05,32.91,32.93,1774384.0,31.8142,31.8431,31.7082,31.7275,1774384.0
2024-02-06 11:00:00,32.92,33.11,32.89,33.05,1519951.0,31.7179,31.9009,31.6889,31.8431,1519951.0
2024-02-06 11:30:00,33.06,33.09,33.03,33.05,984039.0,31.8527,31.8816,31.8238,31.8431,984039.0
2024-02-06 12:00:00,33.04,33.11,33.01,33.08,1406760.0,31.8335,31.9009,31.8046,31.872,1406760.0
2024-02-06 12:30:00,33.09,33.14,33.01,33.02,1116475.0,31.8816,31.9298,31.8046,31.8142,1116475.0
2024-02-06 13:00:00,33.02,33.02,32.88,32.95,1215038.0,31.8142,31.8142,31.6793,31.7468,1215038.0
2024-02-06 13:30:00,32.95,33.08,32.94,33.06,1031554.0,31.7468,31.872,31.7371,31.8527,1031554.0
2024-02-06 14:00:00,33.05,33.07,32.95,32.95,1148780.0,31.8431,31.8624,31.7468,31.7468,1148780.0
2024-02-06 14:30:00,32.95,33.01,32.92,33.0,1288942.0,31.7468,31.8046,31.7179,31.7949,1288942.0
2024-02-06 15:00:00,33.0,33.01,32.9,32.94,1642318.0,31.7949,31.8046,31.6986,31.7371,1642318.0
2024-02-06 15:30:00,32.94,33.04,32.9,33.04,2637178.0,31.7371,31.8335,31.6986,31.8335,2637178.0
2024-02-07 09:30:00,33.06,33.24,32.64,32.68,3040769.0,31.8527,32.0262,31.4481,31.4866,3040769.0
2024-02-07 10:00:00,32.67,32.94,32.63,32.91,2207033.0,31.477,31.7371,31.4384,31.7082,2207033.0
2024-02-07 10:30:00,32.92,32.94,32.77,32.81,1935606.0,31.7179,31.7371,31.5733,31.6119,1935606.0
2024-02-07 11:00:00,32.82,32.94,32.8,32.93,1382397.0,31.6215,31.7371,31.6022,31.7275,1382397.0
2024-02-07 11:30:00,32.93,33.04,32.92,33.0,1407325.0,31.7275,31.8335,31.7179,31.7949,1407325.0
2024-02-07 12:00:00,33.01,33.04,32.97,33.01,1216024.0,31.8046,31.8335,31.766,31.8046,1216024.0
2024-02-07 12:30:00,33.01,33.15,32.99,33.14,1174105.0,31.8046,31.9395,31.7853,31.9298,1174105.0
2024-02-07 13:00:00,33.14,33.26,33.11,33.21,1892063.0,31.9298,32.0454,31.9009,31.9973,1892063.0
2024-02-07 13:30:00,33.22,33.24,33.13,33.23,1093253.0,32.0069,32.0262,31.9202,32.0165,1093253.0
2024-02-07 14:00:00,33.24,33.26,33.19,33.23,1282008.0,32.0262,32.0454,31.978,32.0165,1282008.0
2024-02-07 14:30:00,33.24,33.25,33.16,33.16,2009373.0,32.0262,32.0358,31.9491,31.9491,2009373.0
2024-02-07 15:00:00,33.17,33.24,33.15,33.16,1522709.0,31.9587,32.0262,31.9395,31.9491,1522709.0
2024-02-07 15:30:00,33.16,33.22,33.11,33.18,2895188.0,31.9491,32.0069,31.9009,31.9684,2895188.0
2024-02-08 09:30:00,33.05,33.17,32.9,32.98,2312948.0,31.8431,31.9587,31.6986,31.7757,2312948.0
2024-02-08 10:00:00,32.97,33.2,32.96,33.06,2040472.0,31.766,31.9876,31.7564,31.8527,2040472.0
2024-02-08 10:30:00,33.07,33.11,32.92,32.99,1834684.0,31.8624,31.9009,31.7179,31.7853,1834684.0
2024-02-08 11:00:00,32.99,33.0,32.88,32.91,1658550.0,31.7853,31.7949,31.6793,31.7082,1658550.0
2024-02-08 11:30:00,32.91,32.92,32.82,32.83,1553927.0,31.7082,31.7179,31.6215,31.6311,1553927.0
2024-02-08 12:00:00,32.83,32.89,32.8,32.86,1120621.0,31.6311,31.6889,31.6022,31.66,1120621.0
2024-02-08 12:30:00,32.86,32.91,32.84,32.89,753059.0,31.66,31.7082,31.6408,31.6889,753059.0
2024-02-08 13:00:00,32.89,32.97,32.88,32.95,1374668.0,31.6889,31.766,31.6793,31.7468,1374668.0
2024-02-08 13:30:00,32.95,33.19,32.94,33.18,2155346.0,31.7468,31.978,31.7371,31.9684,2155346.0
2024-02-08 14:00:00,33.18,33.28,33.17,33.23,2143407.0,31.9684,32.0647,31.9587,32.0165,2143407.0
2024-02-08 14:30:00,33.23,33.24,33.13,33.18,1126848.0,32.0165,32.0262,31.9202,31.9684,1126848.0
2024-02-08 15:00:00,33.18,33.22,33.15,33.19,1470625.0,31.9684,32.0069,31.9395,31.978,1470625.0
2024-02-08 15:30:00,33.19,33.23,33.1,33.12,3204453.0,31.978,32.0165,31.8913,31.9105,3204453.0
2024-02-09 09:30:00,33.1,33.19,32.98,33.1,2594556.0,31.8913,31.978,31.7757,31.8913,2594556.0
2024-02-09 10:00:00,33.09,33.25,33.0,33.09,2814103.0,31.8816,32.0358,31.7949,31.8816,2814103.0
2024-02-09 10:30:00,33.09,33.1,33.01,33.04,1870557.0,31.8816,31.8913,31.8046,31.8335,1870557.0
2024-02-09 11:00:00,33.03,33.06,32.94,32.97,1809866.0,31.8238,31.8527,31.7371,31.766,1809866.0
2024-02-09 11:30:00,32.97,32.98,32.83,32.86,2291132.0,31.766,31.7757,31.6311,31.66,2291132.0
2024-02-09 12:00:00,32.87,33.03,32.87,33.02,2120247.0,31.6697,31.8238,31.6697,31.8142,2120247.0
2024-02-09 12:30:00,33.02,33.12,33.01,33.1,1606311.0,31.8142,31.9105,31.8046,31.8913,1606311.0
2024-02-09 13:00:00,33.1,33.13,33.04,33.13,1352515.0,31.8913,31.9202,31.8335,31.9202,1352515.0
2024-02-09 13:30:00,33.13,33.15,33.07,33.07,1212997.0,31.9202,31.9395,31.8624,31.8624,1212997.0
2024-02-09 14:00:00,33.07,33.11,33.04,33.05,988645.0,31.8624,31.9009,31.8335,31.8431,988645.0
2024-02-09 14:30:00,33.05,33.1,32.98,32.99,1367997.0,31.8431,31.8913,31.7757,31.7853,1367997.0
2024-02-09 15:00:00,32.99,33.07,32.94,33.05,1578345.0,31.7853,31.8624,31.7371,31.8431,1578345.0
2024-02-09 15:30:00,33.05,33.06,32.95,33.06,4087947.0,31.8431,31.8527,31.7468,31.8527,4087947.0
2024-02-12 09:30:00,33.0,33.45,32.98,33.41,3427311.0,31.7949,32.2285,31.7757,32.19,3427311.0
2024-02-12 10:00:00,33.42,33.42,33.26,33.37,1738340.0,32.1996,32.1996,32.0454,32.1514,1738340.0
2024-02-12 10:30:00,33.37,33.5,33.35,33.48,1766321.0,32.1514,32.2767,32.1322,32.2574,1766321.0
2024-02-12 11:00:00,33.48,33.68,33.48,33.66,2110306.0,32.2574,32.4501,32.2574,32.4308,2110306.0
2024-02-12 11:30:00,33.66,33.75,33.64,33.75,2147324.0,32.4308,32.5175,32.4116,32.5175,2147324.0
2024-02-12 12:00:00,33.75,33.77,33.64,33.71,2216643.0,32.5175,32.5368,32.4116,32.479,2216643.0
2024-02-12 12:30:00,33.71,33.75,33.69,33.75,1324902.0,32.479,32.5175,32.4597,32.5175,1324902.0
2024-02-12 13:00:00,33.75,33.8,33.73,33.77,1365054.0,32.5175,32.5657,32.4983,32.5368,1365054.0
2024-02-12 13:30:00,33.77,33.9,33.77,33.89,1574375.0,32.5368,32.6621,32.5368,32.6524,1574375.0
2024-02-12 14:00:00,33.89,33.97,33.73,33.83,1984651.0,32.6524,32.7295,32.4983,32.5946,1984651.0
2024-02-12 14:30:00,33.82,33.83,33.74,33.77,1263434.0,32.585,32.5946,32.5079,32.5368,1263434.0
2024-02-12 15:00:00,33.77,33.79,33.65,33.68,1865948.0,32.5368,32.5561,32.4212,32.4501,1865948.0
2024-02-12 15:30:00,33.68,33.74,33.6,33.62,5100593.0,32.4501,32.5079,32.373,32.3923,5100593.0
2024-02-13 09:30:00,33.12,33.31,32.68,32.73,5329138.0,31.9105,32.0936,31.4866,31.5348,5329138.0
2024-02-13 10:00:00,32.73,32.88,32.69,32.84,3849495.0,31.5348,31.6793,31.4963,31.6408,3849495.0
2024-02-13 10:30:00,32.85,32.92,32.77,32.8,3803398.0,31.6504,31.7179,31.5733,31.6022,3803398.0
2024-02-13 11:00:00,32.8,32.94,32.78,32.88,2002060.0,31.6022,31.7371,31.583,31.6793,2002060.0
2024-02-13 11:30:00,32.88,32.93,32.83,32.86,1366525.0,31.6793,31.7275,31.6311,31.66,1366525.0
2024-02-13 12:00:00,32.86,32.87,32.78,32.82,1237229.0,31.66,31.6697,31.583,31.6215,1237229.0
2024-02-13 12:30:00,32.82,32.9,32.79,32.81,1053433.0,31.6215,31.6986,31.5926,31.6119,1053433.0
2024-02-13 13:00:00,32.82,32.82,32.67,32.7,1672316.0,31.6215,31.6215,31.477,31.5059,1672316.0
2024-02-13 13:30:00,32.69,32.73,32.63,32.66,1377814.0,31.4963,31.5348,31.4384,31.4673,1377814.0
2024-02-13 14:00:00,32.67,32.67,32.46,32.51,2792360.0,31.477,31.477,31.2747,31.3228,2792360.0
2024-02-13 14:30:00,32.51,32.6,32.43,32.48,2675339.0,31.3228,31.4095,31.2457,31.2939,2675339.0
2024-02-13 15:00:00,32.48,32.49,32.35,32.43,2651228.0,31.2939,31.3036,31.1687,31.2457,2651228.0
2024-02-13 15:30:00,32.43,32.76,32.41,32.76,6322092.0,31.2457,31.5637,31.2265,31.5637,6322092.0
2024-02-14 09:30:00,32.98,33.14,32.86,33.09,3078635.0,31.7757,31.9298,31.66,31.8816,3078635.0
2024-02-14 10:00:00,33.1,33.18,32.98,33.13,2087547.0,31.8913,31.9684,31.7757,31.9202,2087547.0
2024-02-14 10:30:00,33.13,33.14,32.98,33.01,1366029.0,31.9202,31.9298,31.7757,31.8046,1366029.0
2024-02-14 11:00:00,33.01,33.11,32.95,33.08,1715074.0,31.8046,31.9009,31.7468,31.872,1715074.0
2024-02-14 11:30:00,33.08,33.11,33.0,33.02,1029990.0,31.872,31.9009,31.7949,31.8142,1029990.0
2024-02-14 12:00:00,33.02,33.05,32.91,33.05,1091849.0,31.8142,31.8431,31.7082,31.8431,1091849.0
2024-02-14 12:30:00,33.05,33.05,32.99,33.04,723378.0,31.8431,31.8431,31.7853,31.8335,723378.0
2024-02-14 13:00:00,33.05,33.08,32.97,33.0,946732.0,31.8431,31.872,31.766,31.7949,946732.0
2024-02-14 13:30:00,33.0,33.07,32.93,32.97,1065996.0,31.7949,31.8624,31.7275,31.766,1065996.0
2024-02-14 14:00:00,32.97,33.06,32.88,33.05,1486691.0,31.766,31.8527,31.6793,31.8431,1486691.0
2024-02-14 14:30:00,33.05,33.11,33.02,33.06,1397809.0,31.8431,31.9009,31.8142,31.8527,1397809.0
2024-02-14 15:00:00,33.05,33.13,33.03,33.1,1371601.0,31.8431,31.9202,31.8238,31.8913,1371601.0
2024-02-14 15:30:00,33.11,33.15,33.01,33.13,3660128.0,31.9009,31.9395,31.8046,31.9202,3660128.0
2024-02-15 09:30:00,33.32,34.14,33.32,34.12,6264218.0,32.1032,32.8933,32.1032,32.874,6264218.0
2024-02-15 10:00:00,34.12,34.24,33.84,33.87,3420176.0,32.874,32.9897,32.6043,32.6332,3420176.0
2024-02-15 10:30:00,33.87,33.96,33.82,33.83,1884100.0,32.6332,32.7199,32.585,32.5946,1884100.0
2024-02-15 11:00:00,33.83,33.9,33.81,33.84,1644547.0,32.5946,32.6621,32.5754,32.6043,1644547.0
2024-02-15 11:30:00,33.84,34.08,33.82,33.98,3577750.0,32.6043,32.8355,32.585,32.7391,3577750.0
2024-02-15 12:00:00,33.98,34.03,33.92,33.96,1983103.0,32.7391,32.7873,32.6813,32.7199,1983103.0
2024-02-15 12:30:00,33.95,33.97,33.8,33.82,1941973.0,32.7102,32.7295,32.5657,32.585,1941973.0
2024-02-15 13:00:00,33.82,33.92,33.78,33.89,1380312.0,32.585,32.6813,32.5464,32.6524,1380312.0
2024-02-15 13:30:00,33.89,33.98,33.82,33.95,1316173.0,32.6524,32.7391,32.585,32.7102,1316173.0
2024-02-15 14:00:00,33.95,34.0,33.9,33.98,1465348.0,32.7102,32.7584,32.6621,32.7391,1465348.0
2024-02-15 14:30:00,33.98,34.09,33.95,34.05,1994797.0,32.7391,32.8451,32.7102,32.8066,1994797.0
2024-02-15 15:00:00,34.05,34.15,34.03,34.1,2264999.0,32.8066,32.9029,32.7873,32.8548,2264999.0
2024-02-15 15:30:00,34.11,34.11,33.96,34.06,5233713.0,32.8644,32.8644,32.7199,32.8162,5233713.0
2024-02-16 09:30:00,33.92,33.99,33.64,33.95,4305839.0,32.6813,32.7488,32.4116,32.7102,4305839.0
2024-02-16 10:00:00,33.95,34.1,33.86,33.93,2294991.0,32.7102,32.8548,32.6235,32.691,2294991.0
2024-02-16 10:30:00,33.93,34.01,33.9,33.93,1146470.0,32.691,32.768,32.6621,32.691,1146470.0
2024-02-16 11:00:00,33.93,34.02,32.94,34.0,2433386.0,32.691,32.7777,31.7371,32.7584,2433386.0
2024-02-16 11:30:00,33.99,34.08,33.94,34.03,1587427.0,32.7488,32.8355,32.7006,32.7873,1587427.0
2024-02-16 12:00:00,34.04,34.04,33.97,34.02,1244951.0,32.797,32.797,32.7295,32.7777,1244951.0
2024-02-16 12:30:00,34.03,34.09,34.01,34.02,1259189.0,32.7873,32.8451,32.768,32.7777,1259189.0
2024-02-16 13:00:00,34.03,34.05,33.93,34.04,988691.0,32.7873,32.8066,32.691,32.797,988691.0
2024-02-16 13:30:00,34.04,34.05,33.98,34.04,808855.0,32.797,32.8066,32.7391,32.797,808855.0
2024-02-16 14:00:00,34.04,34.15,34.04,34.13,1121128.0,32.797,32.9029,32.797,32.8837,1121128.0
2024-02-16 14:30:00,34.13,34.14,33.95,34.08,1160824.0,32.8837,32.8933,32.7102,32.8355,1160824.0
2024-02-16 15:00:00,34.08,34.1,34.04,34.09,1173367.0,32.8355,32.8548,32.797,32.8451,1173367.0
2024-02-16 15:30:00,34.1,34.12,33.98,34.09,3311129.0,32.8548,32.874,32.7391,32.8451,3311129.0
2024-02-20 09:30:00,33.78,34.07,33.77,34.02,3325172.0,32.5464,32.8259,32.5368,32.7777,3325172.0
2024-02-20 10:00:00,34.02,34.09,33.92,33.95,1768044.0,32.7777,32.8451,32.6813,32.7102,1768044.0
2024-02-20 10:30:00,33.95,34.09,33.93,34.05,1119838.0,32.7102,32.8451,32.691,32.8066,1119838.0
2024-02-20 11:00:00,34.05,34.08,33.91,33.95,984705.0,32.8066,32.8355,32.6717,32.7102,984705.0
2024-02-20 11:30:00,33.96,33.99,33.93,33.97,767494.0,32.7199,32.7488,32.691,32.7295,767494.0
2024-02-20 12:00:00,33.97,33.98,33.92,33.95,904051.0,32.7295,32.7391,32.6813,32.7102,904051.0
2024-02-20 12:30:00,33.95,33.96,33.86,33.94,882554.0,32.7102,32.7199,32.6235,32.7006,882554.0
2024-02-20 13:00:00,33.94,33.97,33.91,33.94,898827.0,32.7006,32.7295,32.6717,32.7006,898827.0
2024-02-20 13:30:00,33.94,34.03,33.9,34.02,935781.0,32.7006,32.7873,32.6621,32.7777,935781.0
2024-02-20 14:00:00,34.02,34.04,33.95,34.02,877502.0,32.7777,32.797,32.7102,32.7777,877502.0
2024-02-20 14:30:00,34.03,34.08,33.99,34.08,955757.0,32.7873,32.8355,32.7488,32.8355,955757.0
2024-02-20 15:00:00,34.08,34.09,34.03,34.07,1305184.0,32.8355,32.8451,32.7873,32.8259,1305184.0
2024-02-20 15:30:00,34.07,34.08,33.89,33.98,4255568.0,32.8259,32.8355,32.6524,32.7391,4255568.0
2024-02-21 09:30:00,33.36,33.6,33.17,33.45,7967163.0,32.1418,32.373,31.9587,32.2285,7967163.0
2024-02-21 10:00:00,33.45,33.53,33.37,33.47,2699089.0,32.2285,32.3056,32.1514,32.2478,2699089.0
2024-02-21 10:30:00,33.47,33.55,33.41,33.54,2665879.0,32.2478,32.3248,32.19,32.3152,2665879.0
2024-02-21 11:00:00,33.54,33.62,33.45,33.54,1659234.0,32.3152,32.3923,32.2285,32.3152,1659234.0
2024-02-21 11:30:00,33.54,33.54,33.46,33.52,1185180.0,32.3152,32.3152,32.2381,32.2959,1185180.0
2024-02-21 12:00:00,33.52,33.54,33.46,33.47,1240208.0,32.2959,32.3152,32.2381,32.2478,1240208.0
2024-02-21 12:30:00,33.47,33.56,33.44,33.52,1260602.0,32.2478,32.3345,32.2189,32.2959,1260602.0
2024-02-21 13:00:00,33.52,33.59,33.41,33.59,1403450.0,32.2959,32.3634,32.19,32.3634,1403450.0
2024-02-21 13:30:00,33.59,33.73,33.58,33.7,1733691.0,32.3634,32.4983,32.3538,32.4694,1733691.0
2024-02-21 14:00:00,33.69,33.74,33.61,33.66,1627562.0,32.4597,32.5079,32.3827,32.4308,1627562.0
2024-02-21 14:30:00,33.66,33.71,33.6,33.7,1680737.0,32.4308,32.479,32.373,32.4694,1680737.0
2024-02-21 15:00:00,33.7,33.7,33.59,33.62,2097794.0,32.4694,32.4694,32.3634,32.3923,2097794.0
2024-02-21 15:30:00,33.62,33.73,33.61,33.7,3915252.0,32.3923,32.4983,32.3827,32.4694,3915252.0
2024-02-22 09:30:00,33.37,33.94,33.37,33.93,4760664.0,32.1514,32.7006,32.1514,32.691,4760664.0
2024-02-22 10:00:00,33.93,33.99,33.79,33.92,2748164.0,32.691,32.7488,32.5561,32.6813,2748164.0
2024-02-22 10:30:00,33.92,33.99,33.89,33.95,1853835.0,32.6813,32.7488,32.6524,32.7102,1853835.0
2024-02-22 11:00:00,33.95,34.07,33.91,34.02,2077742.0,32.7102,32.8259,32.6717,32.7777,2077742.0
2024-02-22 11:30:00,34.02,34.05,33.96,34.01,2051276.0,32.7777,32.8066,32.7199,32.768,2051276.0
2024-02-22 12:00:00,34.01,34.02,33.8,33.87,1883131.0,32.768,32.7777,32.5657,32.6332,1883131.0
2024-02-22 12:30:00,33.88,33.88,33.76,33.77,1428821.0,32.6428,32.6428,32.5272,32.5368,1428821.0
2024-02-22 13:00:00,33.78,33.8,33.65,33.74,2277376.0,32.5464,32.5657,32.4212,32.5079,2277376.0
2024-02-22 13:30:00,33.75,33.75,33.61,33.65,1417438.0,32.5175,32.5175,32.3827,32.4212,1417438.0
2024-02-22 14:00:00,33.64,33.79,33.62,33.76,1364963.0,32.4116,32.5561,32.3923,32.5272,1364963.0
2024-02-22 14:30:00,33.76,33.77,33.53,33.55,2070308.0,32.5272,32.5368,32.3056,32.3248,2070308.0
2024-02-22 15:00:00,33.55,33.61,33.47,33.58,5842225.0,32.3248,32.3827,32.2478,32.3538,5842225.0
2024-02-22 15:30:00,33.58,33.65,33.52,33.61,5605897.0,32.3538,32.4212,32.2959,32.3827,5605897.0
2024-02-23 09:30:00,33.73,34.0,33.49,33.95,4500223.0,32.4983,32.7584,32.267,32.7102,4500223.0
2024-02-23 10:00:00,33.95,34.05,33.92,33.97,2554445.0,32.7102,32.8066,32.6813,32.7295,2554445.0
2024-02-23 10:30:00,33.97,34.05,33.89,34.04,1848384.0,32.7295,32.8066,32.6524,32.797,1848384.0
2024-02-23 11:00:00,34.04,34.05,33.87,33.94,1794351.0,32.797,32.8066,32.6332,32.7006,1794351.0
2024-02-23 11:30:00,33.94,33.99,33.87,33.97,1296567.0,32.7006,32.7488,32.6332,32.7295,1296567.0
2024-02-23 12:00:00,33.97,34.04,33.92,33.94,1406929.0,32.7295,32.797,32.6813,32.7006,1406929.0
2024-02-23 12:30:00,33.95,33.96,33.91,33.95,1111445.0,32.7102,32.7199,32.6717,32.7102,1111445.0
2024-02-23 13:00:00,33.95,33.95,33.89,33.94,846608.0,32.7102,32.7102,32.6524,32.7006,846608.0
2024-02-23 13:30:00,33.94,34.0,33.93,33.98,1009454.0,32.7006,32.7584,32.691,32.7391,1009454.0
2024-02-23 14:00:00,33.98,33.99,33.87,33.87,860941.0,32.7391,32.7488,32.6332,32.6332,860941.0
2024-02-23 14:30:00,33.88,33.89,33.83,33.86,1108098.0,32.6428,32.6524,32.5946,32.6235,1108098.0
2024-02-23 15:00:00,33.87,33.94,33.84,33.91,1336861.0,32.6332,32.7006,32.6043,32.6717,1336861.0
2024-02-23 15:30:00,33.91,33.97,33.89,33.92,3426386.0,32.6717,32.7295,32.6524,32.6813,3426386.0
2024-02-26 09:30:00,33.79,34.21,33.78,34.2,4361188.0,32.5561,32.9607,32.5464,32.9511,4361188.0
2024-02-26 10:00:00,34.2,34.22,33.94,33.95,2078459.0,32.9511,32.9704,32.7006,32.7102,2078459.0
2024-02-26 10:30:00,33.95,33.98,33.8,33.88,1486581.0,32.7102,32.7391,32.5657,32.6428,1486581.0
2024-02-26 11:00:00,33.88,33.95,33.83,33.93,1335740.0,32.6428,32.7102,32.5946,32.691,1335740.0
2024-02-26 11:30:00,33.94,33.95,33.83,33.84,1508040.0,32.7006,32.7102,32.5946,32.6043,1508040.0
2024-02-26 12:00:00,33.84,33.86,33.8,33.84,1016589.0,32.6043,32.6235,32.5657,32.6043,1016589.0
2024-02-26 12:30:00,33.84,33.85,33.75,33.76,968826.0,32.6043,32.6139,32.5175,32.5272,968826.0
2024-02-26 13:00:00,33.76,33.77,33.59,33.61,1480907.0,32.5272,32.5368,32.3634,32.3827,1480907.0
2024-02-26 13:30:00,33.62,33.67,33.53,33.64,2099794.0,32.3923,32.4405,32.3056,32.4116,2099794.0
2024-02-26 14:00:00,33.64,33.71,33.63,33.7,1108938.0,32.4116,32.479,32.4019,32.4694,1108938.0
2024-02-26 14:30:00,33.7,33.71,33.64,33.68,850508.0,32.4694,32.479,32.4116,32.4501,850508.0
2024-02-26 15:00:00,33.68,33.7,33.63,33.66,1106905.0,32.4501,32.4694,32.4019,32.4308,1106905.0
2024-02-26 15:30:00,33.66,33.71,33.6,33.62,3035556.0,32.4308,32.479,32.373,32.3923,3035556.0
2024-02-27 09:30:00,33.68,33.99,33.68,33.89,3650422.0,32.4501,32.7488,32.4501,32.6524,3650422.0
2024-02-27 10:00:00,33.89,34.19,33.86,34.18,4776366.0,32.6524,32.9415,32.6235,32.9318,4776366.0
2024-02-27 10:30:00,34.18,34.28,34.12,34.27,3706918.0,32.9318,33.0282,32.874,33.0186,3706918.0
2024-02-27 11:00:00,34.28,34.43,34.25,34.27,3179146.0,33.0282,33.1727,32.9993,33.0186,3179146.0
2024-02-27 11:30:00,34.26,34.3,34.2,34.23,1499946.0,33.0089,33.0475,32.9511,32.98,1499946.0
2024-02-27 12:00:00,34.23,34.26,34.12,34.13,1550153.0,32.98,33.0089,32.874,32.8837,1550153.0
2024-02-27 12:30:00,34.13,34.35,34.11,34.3,2163424.0,32.8837,33.0956,32.8644,33.0475,2163424.0
2024-02-27 13:00:00,34.3,34.35,34.22,34.23,1485526.0,33.0475,33.0956,32.9704,32.98,1485526.0
2024-02-27 13:30:00,34.23,34.26,34.16,34.19,1465967.0,32.98,33.0089,32.9126,32.9415,1465967.0
2024-02-27 14:00:00,34.19,34.23,34.15,34.21,1310023.0,32.9415,32.98,32.9029,32.9607,1310023.0
2024-02-27 14:30:00,34.21,34.23,34.13,34.19,1545365.0,32.9607,32.98,32.8837,32.9415,1545365.0
2024-02-27 15:00:00,34.19,34.26,34.16,34.26,2063169.0,32.9415,33.0089,32.9126,33.0089,2063169.0
2024-02-27 15:30:00,34.26,34.32,34.24,34.27,5188113.0,33.0089,33.0667,32.9897,33.0186,5188113.0
2024-02-28 09:30:00,34.22,34.57,34.11,34.56,3709059.0,32.9704,33.3076,32.8644,33.298,3709059.0
2024-02-28 10:00:00,34.56,34.59,34.51,34.55,3159469.0,33.298,33.3269,33.2498,33.2883,3159469.0
2024-02-28 10:30:00,34.55,34.6,34.45,34.59,1951183.0,33.2883,33.3365,33.192,33.3269,1951183.0
2024-02-28 11:00:00,34.58,34.6,34.38,34.41,1726529.0,33.3172,33.3365,33.1245,33.1534,1726529.0
2024-02-28 11:30:00,34.41,34.43,34.33,34.4,1575005.0,33.1534,33.1727,33.0764,33.1438,1575005.0
2024-02-28 12:00:00,34.4,34.43,34.29,34.32,1392216.0,33.1438,33.1727,33.0378,33.0667,1392216.0
2024-02-28 12:30:00,34.32,34.37,34.3,34.34,929034.0,33.0667,33.1149,33.0475,33.086,929034.0
2024-02-28 13:00:00,34.34,34.34,34.27,34.32,1076322.0,33.086,33.086,33.0186,33.0667,1076322.0
2024-02-28 13:30:00,34.32,34.33,34.27,34.29,980961.0,33.0667,33.0764,33.0186,33.0378,980961.0
2024-02-28 14:00:00,34.29,34.32,34.19,34.26,1840941.0,33.0378,33.0667,32.9415,33.0089,1840941.0
2024-02-28 14:30:00,34.26,34.26,34.15,34.2,1632401.0,33.0089,33.0089,32.9029,32.9511,1632401.0
2024-02-28 15:00:00,34.19,34.22,34.15,34.22,1599435.0,32.9415,32.9704,32.9029,32.9704,1599435.0
2024-02-28 15:30:00,34.22,34.34,34.2,34.32,5356303.0,32.9704,33.086,32.9511,33.0667,5356303.0
2024-02-29 09:30:00,34.33,34.65,34.22,34.59,3228540.0,33.3063,33.6168,33.1996,33.5586,3228540.0
2024-02-29 10:00:00,34.59,34.64,34.33,34.63,2534433.0,33.5586,33.6071,33.3063,33.5974,2534433.0
2024-02-29 10:30:00,34.62,34.63,34.42,34.45,2081105.0,33.5877,33.5974,33.3936,33.4227,2081105.0
2024-02-29 11:00:00,34.45,34.47,34.3,34.33,1205986.0,33.4227,33.4422,33.2772,33.3063,1205986.0
2024-02-29 11:30:00,34.33,34.33,34.16,34.18,1173788.0,33.3063,33.3063,33.1414,33.1608,1173788.0
2024-02-29 12:00:00,34.17,34.29,34.15,34.27,1382517.0,33.1511,33.2675,33.1317,33.2481,1382517.0
2024-02-29 12:30:00,34.27,34.34,34.23,34.32,1137190.0,33.2481,33.316,33.2093,33.2966,1137190.0
2024-02-29 13:00:00,34.32,34.39,34.31,34.36,814802.0,33.2966,33.3645,33.2869,33.3354,814802.0
2024-02-29 13:30:00,34.37,34.44,34.36,34.41,843804.0,33.3451,33.413,33.3354,33.3839,843804.0
2024-02-29 14:00:00,34.41,34.46,34.41,34.43,984849.0,33.3839,33.4325,33.3839,33.4033,984849.0
2024-02-29 14:30:00,34.43,34.44,34.33,34.37,1226868.0,33.4033,33.413,33.3063,33.3451,1226868.0
2024-02-29 15:00:00,34.37,34.47,34.36,34.45,1542398.0,33.3451,33.4422,33.3354,33.4227,1542398.0
2024-02-29 15:30:00,34.45,34.57,34.44,34.48,6239769.0,33.4227,33.5392,33.413,33.4519,6239769.0
2024-03-01 09:30:00,34.53,34.65,34.03,34.16,3712761.0,33.5004,33.6168,33.0153,33.1414,3712761.0
2024-03-01 10:00:00,34.17,34.47,34.13,34.43,2693996.0,33.1511,33.4422,33.1123,33.4033,2693996.0
2024-03-01 10:30:00,34.43,34.53,34.31,34.53,2941449.0,33.4033,33.5004,33.2869,33.5004,2941449.0
2024-03-01 11:00:00,34.53,34.55,34.39,34.4,2133089.0,33.5004,33.5198,33.3645,33.3742,2133089.0
2024-03-01 11:30:00,34.4,34.5,34.37,34.45,1751970.0,33.3742,33.4713,33.3451,33.4227,1751970.0
2024-03-01 12:00:00,34.46,34.51,34.39,34.44,1487619.0,33.4325,33.481,33.3645,33.413,1487619.0
2024-03-01 12:30:00,34.44,34.46,34.34,34.36,1139022.0,33.413,33.4325,33.316,33.3354,1139022.0
2024-03-01 13:00:00,34.36,34.37,34.31,34.35,1254360.0,33.3354,33.3451,33.2869,33.3257,1254360.0
2024-03-01 13:30:00,34.35,34.47,34.31,34.45,1147823.0,33.3257,33.4422,33.2869,33.4227,1147823.0
2024-03-01 14:00:00,34.46,34.5,34.43,34.49,1114944.0,33.4325,33.4713,33.4033,33.4616,1114944.0
2024-03-01 14:30:00,34.49,34.5,34.43,34.45,1080036.0,33.4616,33.4713,33.4033,33.4227,1080036.0
2024-03-01 15:00:00,34.44,34.46,34.37,34.42,1766029.0,33.413,33.4325,33.3451,33.3936,1766029.0
2024-03-01 15:30:00,34.42,34.45,34.35,34.36,4133011.0,33.3936,33.4227,33.3257,33.3354,4133011.0
2024-03-04 09:30:00,34.29,34.82,34.25,34.8,4402611.0,33.2675,33.7817,33.2287,33.7623,4402611.0
2024-03-04 10:00:00,34.8,35.09,34.58,35.09,4896930.0,33.7623,34.0437,33.5489,34.0437,4896930.0
2024-03-04 10:30:00,35.09,35.1,34.89,34.96,3072891.0,34.0437,34.0534,33.8496,33.9175,3072891.0
2024-03-04 11:00:00,34.96,35.08,34.94,35.04,3242753.0,33.9175,34.034,33.8981,33.9952,3242753.0
2024-03-04 11:30:00,35.03,35.39,35.02,35.33,3564708.0,33.9855,34.3347,33.9758,34.2765,3564708.0
2024-03-04 12:00:00,35.33,35.42,35.25,35.33,2620649.0,34.2765,34.3638,34.1989,34.2765,2620649.0
2024-03-04 12:30:00,35.33,35.35,35.25,35.35,1549349.0,34.2765,34.2959,34.1989,34.2959,1549349.0
2024-03-04 13:00:00,35.35,35.41,35.26,35.28,1995511.0,34.2959,34.3541,34.2086,34.228,1995511.0
2024-03-04 13:30:00,35.27,35.32,35.09,35.13,1724082.0,34.2183,34.2668,34.0437,34.0825,1724082.0
2024-03-04 14:00:00,35.13,35.19,35.05,35.15,1899983.0,34.0825,34.1407,34.0049,34.1019,1899983.0
2024-03-04 14:30:00,35.16,35.31,35.12,35.27,1905884.0,34.1116,34.2571,34.0728,34.2183,1905884.0
2024-03-04 15:00:00,35.28,35.3,35.12,35.16,2943915.0,34.228,34.2474,34.0728,34.1116,2943915.0
2024-03-04 15:30:00,35.16,35.2,35.08,35.17,5706424.0,34.1116,34.1504,34.034,34.1213,5706424.0
2024-03-05 09:30:00,34.93,35.44,34.87,35.43,3982829.0,33.8884,34.3832,33.8302,34.3735,3982829.0
2024-03-05 10:00:00,35.44,35.62,35.4,35.52,3547281.0,34.3832,34.5579,34.3444,34.4608,3547281.0
2024-03-05 10:30:00,35.52,35.67,35.51,35.59,2533791.0,34.4608,34.6064,34.4511,34.5288,2533791.0
2024-03-05 11:00:00,35.59,35.63,35.47,35.54,1716009.0,34.5288,34.5676,34.4123,34.4802,1716009.0
2024-03-05 11:30:00,35.54,35.64,35.4,35.47,2020978.0,34.4802,34.5773,34.3444,34.4123,2020978.0
2024-03-05 12:00:00,35.47,35.6,35.44,35.57,1962822.0,34.4123,34.5385,34.3832,34.5094,1962822.0
2024-03-05 12:30:00,35.57,35.63,35.51,35.58,1491846.0,34.5094,34.5676,34.4511,34.5191,1491846.0
2024-03-05 13:00:00,35.58,35.64,35.54,35.63,1342274.0,34.5191,34.5773,34.4802,34.5676,1342274.0
2024-03-05 13:30:00,35.64,35.69,35.56,35.6,1542322.0,34.5773,34.6258,34.4997,34.5385,1542322.0
2024-03-05 14:00:00,35.61,35.72,35.57,35.62,2221198.0,34.5482,34.6549,34.5094,34.5579,2221198.0
2024-03-05 14:30:00,35.62,35.63,35.36,35.38,2759465.0,34.5579,34.5676,34.3056,34.325,2759465.0
2024-03-05 15:00:00,35.38,35.38,35.22,35.23,2446449.0,34.325,34.325,34.1698,34.1795,2446449.0
2024-03-05 15:30:00,35.23,35.45,35.19,35.4,6851099.0,34.1795,34.3929,34.1407,34.3444,6851099.0
2024-03-06 09:30:00,35.65,35.79,35.07,35.5,5672050.0,34.587,34.7228,34.0243,34.4414,5672050.0
2024-03-06 10:00:00,35.51,35.71,35.46,35.49,2969195.0,34.4511,34.6452,34.4026,34.4317,2969195.0
2024-03-06 10:30:00,35.49,35.54,35.43,35.52,2154735.0,34.4317,34.4802,34.3735,34.4608,2154735.0
2024-03-06 11:00:00,35.52,35.64,35.38,35.64,2388702.0,34.4608,34.5773,34.325,34.5773,2388702.0
2024-03-06 11:30:00,35.64,35.66,35.41,35.42,2299498.0,34.5773,34.5967,34.3541,34.3638,2299498.0
2024-03-06 12:00:00,35.42,35.47,35.27,35.46,2126076.0,34.3638,34.4123,34.2183,34.4026,2126076.0
2024-03-06 12:30:00,35.45,35.51,35.43,35.47,1440857.0,34.3929,34.4511,34.3735,34.4123,1440857.0
2024-03-06 13:00:00,35.48,35.55,35.47,35.54,1462307.0,34.422,34.4899,34.4123,34.4802,1462307.0
2024-03-06 13:30:00,35.54,35.54,35.3,35.4,2064012.0,34.4802,34.4802,34.2474,34.3444,2064012.0
2024-03-06 14:00:00,35.4,35.54,35.21,35.54,2927737.0,34.3444,34.4802,34.1601,34.4802,2927737.0
2024-03-06 14:30:00,35.54,35.6,35.38,35.43,2251634.0,34.4802,34.5385,34.325,34.3735,2251634.0
2024-03-06 15:00:00,35.42,35.51,35.4,35.48,2933297.0,34.3638,34.4511,34.3444,34.422,2933297.0
2024-03-06 15:30:00,35.48,35.55,35.35,35.42,5375830.0,34.422,34.4899,34.2959,34.3638,5375830.0
2024-03-07 09:30:00,35.6,35.9,35.45,35.77,3452101.0,34.5385,34.8295,34.3929,34.7034,3452101.0
2024-03-07 10:00:00,35.77,35.84,35.65,35.81,2023745.0,34.7034,34.7713,34.587,34.7422,2023745.0
2024-03-07 10:30:00,35.8,35.82,35.68,35.74,1628195.0,34.7325,34.7519,34.6161,34.6743,1628195.0
2024-03-07 11:00:00,35.75,35.77,35.55,35.61,2004680.0,34.684,34.7034,34.4899,34.5482,2004680.0
2024-03-07 11:30:00,35.61,35.61,35.5,35.57,1874549.0,34.5482,34.5482,34.4414,34.5094,1874549.0
2024-03-07 12:00:00,35.58,35.58,35.32,35.33,2400450.0,34.5191,34.5191,34.2668,34.2765,2400450.0
2024-03-07 12:30:00,35.33,35.51,35.25,35.48,2254730.0,34.2765,34.4511,34.1989,34.422,2254730.0
2024-03-07 13:00:00,35.48,35.62,35.46,35.61,1275317.0,34.422,34.5579,34.4026,34.5482,1275317.0
2024-03-07 13:30:00,35.62,35.68,35.57,35.62,1850459.0,34.5579,34.6161,34.5094,34.5579,1850459.0
2024-03-07 14:00:00,35.61,35.65,35.57,35.59,1488052.0,34.5482,34.587,34.5094,34.5288,1488052.0
2024-03-07 14:30:00,35.59,35.6,35.54,35.54,1036350.0,34.5288,34.5385,34.4802,34.4802,1036350.0
2024-03-07 15:00:00,35.54,35.62,35.49,35.61,1599109.0,34.4802,34.5579,34.4317,34.5482,1599109.0
2024-03-07 15:30:00,35.61,35.74,35.59,35.61,4368002.0,34.5482,34.6743,34.5288,34.5482,4368002.0
2024-03-08 09:30:00,35.87,36.1,35.71,35.88,4508796.0,34.8004,35.0235,34.6452,34.8101,4508796.0
2024-03-08 10:00:00,35.88,35.92,35.78,35.9,2158914.0,34.8101,34.8489,34.7131,34.8295,2158914.0
2024-03-08 10:30:00,35.9,36.13,35.87,35.99,3691379.0,34.8295,35.0527,34.8004,34.9168,3691379.0
2024-03-08 11:00:00,35.98,36.0,35.71,35.71,3058812.0,34.9071,34.9265,34.6452,34.6452,3058812.0
2024-03-08 11:30:00,35.72,35.74,35.62,35.63,2573821.0,34.6549,34.6743,34.5579,34.5676,2573821.0
2024-03-08 12:00:00,35.63,35.74,35.6,35.64,2049819.0,34.5676,34.6743,34.5385,34.5773,2049819.0
2024-03-08 12:30:00,35.64,35.69,35.5,35.57,2061420.0,34.5773,34.6258,34.4414,34.5094,2061420.0
2024-03-08 13:00:00,35.57,35.72,35.5,35.7,1735775.0,34.5094,34.6549,34.4414,34.6355,1735775.0
2024-03-08 13:30:00,35.69,35.71,35.61,35.66,1686457.0,34.6258,34.6452,34.5482,34.5967,1686457.0
2024-03-08 14:00:00,35.66,35.79,35.65,35.76,1682504.0,34.5967,34.7228,34.587,34.6937,1682504.0
2024-03-08 14:30:00,35.76,35.82,35.67,35.68,2392389.0,34.6937,34.7519,34.6064,34.6161,2392389.0
2024-03-08 15:00:00,35.68,35.75,35.64,35.66,2224504.0,34.6161,34.684,34.5773,34.5967,2224504.0
2024-03-08 15:30:00,35.65,35.75,35.57,35.6,4401527.0,34.587,34.684,34.5094,34.5385,4401527.0
2024-03-11 09:30:00,35.39,35.68,35.27,35.61,2962794.0,34.3347,34.6161,34.2183,34.5482,2962794.0
2024-03-11 10:00:00,35.62,35.66,35.52,35.6,1873796.0,34.5579,34.5967,34.4608,34.5385,1873796.0
2024-03-11 10:30:00,35.59,35.63,35.49,35.61,1576774.0,34.5288,34.5676,34.4317,34.5482,1576774.0
2024-03-11 11:00:00,35.61,35.63,35.51,35.52,1118426.0,34.5482,34.5676,34.4511,34.4608,1118426.0
2024-03-11 11:30:00,35.52,35.58,35.5,35.52,880150.0,34.4608,34.5191,34.4414,34.4608,880150.0
2024-03-11 12:00:00,35.52,35.58,35.46,35.57,869894.0,34.4608,34.5191,34.4026,34.5094,869894.0
2024-03-11 12:30:00,35.57,35.63,35.53,35.61,1000786.0,34.5094,34.5676,34.4705,34.5482,1000786.0
2024-03-11 13:00:00,35.61,35.76,35.59,35.76,1749302.0,34.5482,34.6937,34.5288,34.6937,1749302.0
2024-03-11 13:30:00,35.76,35.84,35.7,35.84,1741989.0,34.6937,34.7713,34.6355,34.7713,1741989.0
2024-03-11 14:00:00,35.84,35.88,35.78,35.84,2694651.0,34.7713,34.8101,34.7131,34.7713,2694651.0
2024-03-11 14:30:00,35.83,35.87,35.79,35.87,2207866.0,34.7616,34.8004,34.7228,34.8004,2207866.0
2024-03-11 15:00:00,35.87,35.92,35.82,35.84,2327056.0,34.8004,34.8489,34.7519,34.7713,2327056.0
2024-03-11 15:30:00,35.84,35.93,35.81,35.9,4553711.0,34.7713,34.8586,34.7422,34.8295,4553711.0
2024-03-12 09:30:00,35.9,36.09,35.77,35.97,2592670.0,34.8295,35.0138,34.7034,34.8974,2592670.0
2024-03-12 10:00:00,35.97,36.05,35.9,36.02,1972518.0,34.8974,34.975,34.8295,34.9459,1972518.0
2024-03-12 10:30:00,36.02,36.15,35.94,36.11,2054796.0,34.9459,35.0721,34.8683,35.0332,2054796.0
2024-03-12 11:00:00,36.11,36.15,36.04,36.06,1220803.0,35.0332,35.0721,34.9653,34.9847,1220803.0
2024-03-12 11:30:00,36.06,36.15,36.05,36.13,1550692.0,34.9847,35.0721,34.975,35.0527,1550692.0
2024-03-12 12:00:00,36.13,36.13,36.05,36.07,1325790.0,35.0527,35.0527,34.975,34.9944,1325790.0
2024-03-12 12:30:00,36.07,36.08,35.94,36.05,1531938.0,34.9944,35.0041,34.8683,34.975,1531938.0
2024-03-12 13:00:00,36.05,36.06,35.88,35.95,1167662.0,34.975,34.9847,34.8101,34.878,1167662.0
2024-03-12 13:30:00,35.96,35.99,35.89,35.98,960608.0,34.8877,34.9168,34.8198,34.9071,960608.0
2024-03-12 14:00:00,35.98,36.01,35.92,36.01,1011885.0,34.9071,34.9362,34.8489,34.9362,1011885.0
2024-03-12 14:30:00,36.01,36.08,35.95,36.07,1204518.0,34.9362,35.0041,34.878,34.9944,1204518.0
2024-03-12 15:00:00,36.06,36.08,36.01,36.08,1208094.0,34.9847,35.0041,34.9362,35.0041,1208094.0
2024-03-12 15:30:00,36.08,36.08,35.94,35.95,3329111.0,35.0041,35.0041,34.8683,34.878,3329111.0
2024-03-13 09:30:00,35.96,36.43,35.96,36.41,4162192.0,34.8877,35.3437,34.8877,35.3243,4162192.0
2024-03-13 10:00:00,36.41,36.45,36.29,36.34,2020449.0,35.3243,35.3631,35.2079,35.2564,2020449.0
2024-03-13 10:30:00,36.34,36.35,36.2,36.27,1941959.0,35.2564,35.2661,35.1206,35.1885,1941959.0
2024-03-13 11:00:00,36.27,36.38,36.26,36.3,1840192.0,35.1885,35.2952,35.1788,35.2176,1840192.0
2024-03-13 11:30:00,36.3,36.42,36.26,36.35,1897197.0,35.2176,35.334,35.1788,35.2661,1897197.0
2024-03-13 12:00:00,36.35,36.36,36.22,36.23,1479266.0,35.2661,35.2758,35.14,35.1497,1479266.0
2024-03-13 12:30:00,36.23,36.3,36.13,36.15,1863090.0,35.1497,35.2176,35.0527,35.0721,1863090.0
2024-03-13 13:00:00,36.15,36.25,36.11,36.19,1900062.0,35.0721,35.1691,35.0332,35.1109,1900062.0
2024-03-13 13:30:00,36.19,36.21,36.12,36.2,1389507.0,35.1109,35.1303,35.043,35.1206,1389507.0
2024-03-13 14:00:00,36.2,36.21,36.15,36.18,855515.0,35.1206,35.1303,35.0721,35.1012,855515.0
2024-03-13 14:30:00,36.18,36.21,36.13,36.14,1087260.0,35.1012,35.1303,35.0527,35.0624,1087260.0
2024-03-13 15:00:00,36.14,36.19,36.0,36.05,1560735.0,35.0624,35.1109,34.9265,34.975,1560735.0
2024-03-13 15:30:00,36.06,36.17,36.05,36.07,6128377.0,34.9847,35.0915,34.975,34.9944,6128377.0
2024-03-14 09:30:00,35.92,36.22,35.6,35.63,4187448.0,34.8489,35.14,34.5385,34.5676,4187448.0
2024-03-14 10:00:00,35.63,35.8,35.56,35.58,3029870.0,34.5676,34.7325,34.4997,34.5191,3029870.0
2024-03-14 10:30:00,35.58,35.65,35.51,35.58,1924893.0,34.5191,34.587,34.4511,34.5191,1924893.0
2024-03-14 11:00:00,35.59,35.66,35.54,35.61,1965207.0,34.5288,34.5967,34.4802,34.5482,1965207.0
2024-03-14 11:30:00,35.61,35.81,35.58,35.8,2573136.0,34.5482,34.7422,34.5191,34.7325,2573136.0
2024-03-14 12:00:00,35.81,35.81,35.69,35.74,1774946.0,34.7422,34.7422,34.6258,34.6743,1774946.0
2024-03-14 12:30:00,35.74,35.78,35.7,35.75,1243085.0,34.6743,34.7131,34.6355,34.684,1243085.0
2024-03-14 13:00:00,35.74,35.82,35.61,35.62,1781189.0,34.6743,34.7519,34.5482,34.5579,1781189.0
2024-03-14 13:30:00,35.61,35.75,35.55,35.72,1606757.0,34.5482,34.684,34.4899,34.6549,1606757.0
2024-03-14 14:00:00,35.72,35.73,35.67,35.7,1441109.0,34.6549,34.6646,34.6064,34.6355,1441109.0
2024-03-14 14:30:00,35.7,35.74,35.65,35.68,1499219.0,34.6355,34.6743,34.587,34.6161,1499219.0
2024-03-14 15:00:00,35.67,35.67,35.48,35.54,2265672.0,34.6064,34.6064,34.422,34.4802,2265672.0
2024-03-14 15:30:00,35.54,35.72,35.53,35.71,5892560.0,34.4802,34.6549,34.4705,34.6452,5892560.0
2024-03-15 09:30:00,35.28,35.98,35.24,35.67,7703090.0,34.228,34.9071,34.1892,34.6064,7703090.0
2024-03-15 10:00:00,35.68,35.91,35.65,35.85,2360787.0,34.6161,34.8392,34.587,34.781,2360787.0
2024-03-15 10:30:00,35.85,35.93,35.8,35.91,2043505.0,34.781,34.8586,34.7325,34.8392,2043505.0
2024-03-15 11:00:00,35.91,36.0,35.85,35.98,2102951.0,34.8392,34.9265,34.781,34.9071,2102951.0
2024-03-15 11:30:00,35.99,36.0,35.9,35.95,1604572.0,34.9168,34.9265,34.8295,34.878,1604572.0
2024-03-15 12:00:00,35.95,36.01,35.88,35.9,1810444.0,34.878,34.9362,34.8101,34.8295,1810444.0
2024-03-15 12:30:00,35.9,35.9,35.73,35.75,1757480.0,34.8295,34.8295,34.6646,34.684,1757480.0
2024-03-15 13:00:00,35.75,35.82,35.72,35.76,1267926.0,34.684,34.7519,34.6549,34.6937,1267926.0
2024-03-15 13:30:00,35.76,35.78,35.7,35.77,1443024.0,34.6937,34.7131,34.6355,34.7034,1443024.0
2024-03-15 14:00:00,35.77,35.82,35.73,35.75,2232385.0,34.7034,34.7519,34.6646,34.684,2232385.0
2024-03-15 14:30:00,35.76,35.82,35.73,35.79,1508861.0,34.6937,34.7519,34.6646,34.7228,1508861.0
2024-03-15 15:00:00,35.79,35.81,35.7,35.75,1946523.0,34.7228,34.7422,34.6355,34.684,1946523.0
2024-03-15 15:30:00,35.74,35.74,35.38,35.48,8531778.0,34.6743,34.6743,34.325,34.422,8531778.0
2024-03-18 09:30:00,35.66,35.72,35.39,35.62,3002753.0,34.5967,34.6549,34.3347,34.5579,3002753.0
2024-03-18 10:00:00,35.62,35.78,35.6,35.69,2683305.0,34.5579,34.7131,34.5385,34.6258,2683305.0
2024-03-18 10:30:00,35.7,35.72,35.61,35.71,2211644.0,34.6355,34.6549,34.5482,34.6452,2211644.0
2024-03-18 11:00:00,35.71,35.75,35.66,35.7,1952022.0,34.6452,34.684,34.5967,34.6355,1952022.0
2024-03-18 11:30:00,35.7,35.84,35.66,35.83,1845393.0,34.6355,34.7713,34.5967,34.7616,1845393.0
2024-03-18 12:00:00,35.84,35.84,35.74,35.77,1297576.0,34.7713,34.7713,34.6743,34.7034,1297576.0
2024-03-18 12:30:00,35.77,35.85,35.76,35.83,1295104.0,34.7034,34.781,34.6937,34.7616,1295104.0
2024-03-18 13:00:00,35.83,35.98,35.81,35.93,1700847.0,34.7616,34.9071,34.7422,34.8586,1700847.0
2024-03-18 13:30:00,35.93,35.99,35.88,35.95,2101177.0,34.8586,34.9168,34.8101,34.878,2101177.0
2024-03-18 14:00:00,35.95,36.0,35.9,35.98,1209688.0,34.878,34.9265,34.8295,34.9071,1209688.0
2024-03-18 14:30:00,35.98,36.0,35.92,35.97,1210421.0,34.9071,34.9265,34.8489,34.8974,1210421.0
2024-03-18 15:00:00,35.97,36.04,35.94,36.02,2060999.0,34.8974,34.9653,34.8683,34.9459,2060999.0
2024-03-18 15:30:00,36.02,36.09,35.96,36.02,5389830.0,34.9459,35.0138,34.8877,34.9459,5389830.0
2024-03-19 09:30:00,35.89,36.39,35.85,36.16,3901519.0,34.8198,35.3049,34.781,35.0818,3901519.0
2024-03-19 10:00:00,36.16,36.19,36.07,36.16,2240356.0,35.0818,35.1109,34.9944,35.0818,2240356.0
2024-03-19 10:30:00,36.17,36.21,36.1,36.14,2354633.0,35.0915,35.1303,35.0235,35.0624,2354633.0
2024-03-19 11:00:00,36.14,36.27,36.11,36.23,1833879.0,35.0624,35.1885,35.0332,35.1497,1833879.0
2024-03-19 11:30:00,36.24,36.29,36.2,36.27,1173901.0,35.1594,35.2079,35.1206,35.1885,1173901.0
2024-03-19 12:00:00,36.26,36.3,36.23,36.25,1251652.0,35.1788,35.2176,35.1497,35.1691,1251652.0
2024-03-19 12:30:00,36.25,36.33,36.24,36.26,1379303.0,35.1691,35.2467,35.1594,35.1788,1379303.0
2024-03-19 13:00:00,36.25,36.28,36.15,36.18,1606764.0,35.1691,35.1982,35.0721,35.1012,1606764.0
2024-03-19 13:30:00,36.19,36.21,36.04,36.07,1596978.0,35.1109,35.1303,34.9653,34.9944,1596978.0
2024-03-19 14:00:00,36.07,36.07,35.98,36.06,1252175.0,34.9944,34.9944,34.9071,34.9847,1252175.0
2024-03-19 14:30:00,36.05,36.11,36.03,36.07,1481981.0,34.975,35.0332,34.9556,34.9944,1481981.0
2024-03-19 15:00:00,36.06,36.08,36.01,36.02,1962305.0,34.9847,35.0041,34.9362,34.9459,1962305.0
2024-03-19 15:30:00,36.02,36.09,35.99,36.06,3972340.0,34.9459,35.0138,34.9168,34.9847,3972340.0
2024-03-20 09:30:00,35.84,35.98,35.73,35.97,2711297.0,34.7713,34.9071,34.6646,34.8974,2711297.0
2024-03-20 10:00:00,35.97,36.03,35.95,36.0,2028009.0,34.8974,34.9556,34.878,34.9265,2028009.0
2024-03-20 10:30:00,36.0,36.24,35.98,36.16,2301518.0,34.9265,35.1594,34.9071,35.0818,2301518.0
2024-03-20 11:00:00,36.16,36.24,36.11,36.2,1802240.0,35.0818,35.1594,35.0332,35.1206,1802240.0
2024-03-20 11:30:00,36.2,36.24,36.16,36.23,1324460.0,35.1206,35.1594,35.0818,35.1497,1324460.0
2024-03-20 12:00:00,36.23,36.25,36.17,36.18,1587414.0,35.1497,35.1691,35.0915,35.1012,1587414.0
2024-03-20 12:30:00,36.19,36.21,36.13,36.14,1899186.0,35.1109,35.1303,35.0527,35.0624,1899186.0
2024-03-20 13:00:00,36.14,36.14,36.06,36.09,1698178.0,35.0624,35.0624,34.9847,35.0138,1698178.0
2024-03-20 13:30:00,36.09,36.15,36.05,36.08,1617668.0,35.0138,35.0721,34.975,35.0041,1617668.0
2024-03-20 14:00:00,36.08,36.28,36.07,36.27,3276999.0,35.0041,35.1982,34.9944,35.1885,3276999.0
2024-03-20 14:30:00,36.27,36.63,36.18,36.58,3760495.0,35.1885,35.5377,35.1012,35.4892,3760495.0
2024-03-20 15:00:00,36.58,36.8,36.57,36.79,3063891.0,35.4892,35.7027,35.4795,35.693,3063891.0
2024-03-20 15:30:00,36.78,36.88,36.68,36.75,6463239.0,35.6833,35.7803,35.5863,35.6542,6463239.0
2024-03-21 09:30:00,36.93,37.47,36.88,37.23,4908802.0,35.8288,36.3527,35.7803,36.1199,4908802.0
2024-03-21 10:00:00,37.22,37.38,37.17,37.36,4080212.0,36.1102,36.2654,36.0616,36.246,4080212.0
2024-03-21 10:30:00,37.36,37.53,37.34,37.46,3409940.0,36.246,36.4109,36.2266,36.343,3409940.0
2024-03-21 11:00:00,37.45,37.56,37.34,37.37,3601212.0,36.3333,36.44,36.2266,36.2557,3601212.0
2024-03-21 11:30:00,37.36,37.52,37.33,37.45,1986596.0,36.246,36.4012,36.2169,36.3333,1986596.0
2024-03-21 12:00:00,37.45,37.49,37.36,37.42,1543049.0,36.3333,36.3721,36.246,36.3042,1543049.0
2024-03-21 12:30:00,37.41,37.47,37.36,37.41,1517699.0,36.2945,36.3527,36.246,36.2945,1517699.0
2024-03-21 13:00:00,37.4,37.48,37.36,37.41,1631978.0,36.2848,36.3624,36.246,36.2945,1631978.0
2024-03-21 13:30:00,37.41,37.47,37.37,37.39,1358427.0,36.2945,36.3527,36.2557,36.2751,1358427.0
2024-03-21 14:00:00,37.4,37.46,37.35,37.41,1201352.0,36.2848,36.343,36.2363,36.2945,1201352.0
2024-03-21 14:30:00,37.41,37.48,37.4,37.41,1890418.0,36.2945,36.3624,36.2848,36.2945,1890418.0
2024-03-21 15:00:00,37.41,37.52,37.41,37.51,1850957.0,36.2945,36.4012,36.2945,36.3915,1850957.0
2024-03-21 15:30:00,37.51,37.6,37.5,37.51,5000966.0,36.3915,36.4788,36.3818,36.3915,5000966.0
2024-03-22 09:30:00,37.41,37.61,37.19,37.23,2568858.0,36.2945,36.4885,36.081,36.1199,2568858.0
2024-03-22 10:00:00,37.23,37.26,37.03,37.09,2133678.0,36.1199,36.149,35.9258,35.984,2133678.0
2024-03-22 10:30:00,37.1,37.14,37.01,37.14,1980291.0,35.9937,36.0325,35.9064,36.0325,1980291.0
2024-03-22 11:00:00,37.14,37.21,37.13,37.18,1732795.0,36.0325,36.1004,36.0228,36.0713,1732795.0
2024-03-22 11:30:00,37.18,37.19,37.11,37.12,1121317.0,36.0713,36.081,36.0034,36.0131,1121317.0
2024-03-22 12:00:00,37.13,37.14,37.02,37.05,1132741.0,36.0228,36.0325,35.9161,35.9452,1132741.0
2024-03-22 12:30:00,37.05,37.12,37.0,37.11,1500787.0,35.9452,36.0131,35.8967,36.0034,1500787.0
2024-03-22 13:00:00,37.11,37.14,37.07,37.09,1013822.0,36.0034,36.0325,35.9646,35.984,1013822.0
2024-03-22 13:30:00,37.09,37.12,37.08,37.09,795781.0,35.984,36.0131,35.9743,35.984,795781.0
2024-03-22 14:00:00,37.09,37.17,37.09,37.16,1280794.0,35.984,36.0616,35.984,36.0519,1280794.0
2024-03-22 14:30:00,37.16,37.17,37.08,37.16,1217066.0,36.0519,36.0616,35.9743,36.0519,1217066.0
2024-03-22 15:00:00,37.16,37.16,37.05,37.16,1509279.0,36.0519,36.0519,35.9452,36.0519,1509279.0
2024-03-22 15:30:00,37.15,37.19,37.04,37.05,4208927.0,36.0422,36.081,35.9355,35.9452,4208927.0
2024-03-25 09:30:00,37.1,37.28,37.0,37.09,3188729.0,35.9937,36.1684,35.8967,35.984,3188729.0
2024-03-25 10:00:00,37.09,37.12,37.0,37.04,1714718.0,35.984,36.0131,35.8967,35.9355,1714718.0
2024-03-25 10:30:00,37.03,37.08,36.98,37.05,1488734.0,35.9258,35.9743,35.8773,35.9452,1488734.0
2024-03-25 11:00:00,37.06,37.06,36.99,37.01,1277923.0,35.9549,35.9549,35.887,35.9064,1277923.0
2024-03-25 11:30:00,37.01,37.02,36.93,36.95,1441615.0,35.9064,35.9161,35.8288,35.8482,1441615.0
2024-03-25 12:00:00,36.96,36.97,36.89,36.94,1255128.0,35.8579,35.8676,35.79,35.8385,1255128.0
2024-03-25 12:30:00,36.94,36.96,36.9,36.9,771591.0,35.8385,35.8579,35.7997,35.7997,771591.0
2024-03-25 13:00:00,36.91,36.92,36.86,36.88,1487221.0,35.8094,35.8191,35.7609,35.7803,1487221.0
2024-03-25 13:30:00,36.89,36.92,36.87,36.91,1116531.0,35.79,35.8191,35.7706,35.8094,1116531.0
2024-03-25 14:00:00,36.91,36.98,36.9,36.97,1031232.0,35.8094,35.8773,35.7997,35.8676,1031232.0
2024-03-25 14:30:00,36.97,36.99,36.89,36.91,1481948.0,35.8676,35.887,35.79,35.8094,1481948.0
2024-03-25 15:00:00,36.91,36.92,36.84,36.88,1945084.0,35.8094,35.8191,35.7415,35.7803,1945084.0
2024-03-25 15:30:00,36.88,36.94,36.84,36.87,3981498.0,35.7803,35.8385,35.7415,35.7706,3981498.0
2024-03-26 09:30:00,37.0,37.04,36.8,36.95,2334265.0,35.8967,35.9355,35.7027,35.8482,2334265.0
2024-03-26 10:00:00,36.95,36.96,36.85,36.91,1387043.0,35.8482,35.8579,35.7512,35.8094,1387043.0
2024-03-26 10:30:00,36.91,36.98,36.87,36.95,1451589.0,35.8094,35.8773,35.7706,35.8482,1451589.0
2024-03-26 11:00:00,36.96,37.02,36.84,36.86,1923716.0,35.8579,35.9161,35.7415,35.7609,1923716.0
2024-03-26 11:30:00,36.86,36.92,36.84,36.91,1669718.0,35.7609,35.8191,35.7415,35.8094,1669718.0
2024-03-26 12:00:00,36.91,37.02,36.86,37.01,1888598.0,35.8094,35.9161,35.7609,35.9064,1888598.0
2024-03-26 12:30:00,37.01,37.03,36.93,37.01,1478090.0,35.9064,35.9258,35.8288,35.9064,1478090.0
2024-03-26 13:00:00,37.02,37.05,36.98,37.0,927634.0,35.9161,35.9452,35.8773,35.8967,927634.0
2024-03-26 13:30:00,37.0,37.14,36.98,37.14,2414333.0,35.8967,36.0325,35.8773,36.0325,2414333.0
2024-03-26 14:00:00,37.13,37.22,37.13,37.19,2835952.0,36.0228,36.1102,36.0228,36.081,2835952.0
2024-03-26 14:30:00,37.19,37.24,37.12,37.15,2354009.0,36.081,36.1296,36.0131,36.0422,2354009.0
2024-03-26 15:00:00,37.15,37.18,37.09,37.11,1498570.0,36.0422,36.0713,35.984,36.0034,1498570.0
2024-03-26 15:30:00,37.11,37.15,37.04,37.12,4694027.0,36.0034,36.0422,35.9355,36.0131,4694027.0
2024-03-27 09:30:00,37.25,37.57,37.24,37.52,3000154.0,36.1393,36.4497,36.1296,36.4012,3000154.0
2024-03-27 10:00:00,37.52,37.55,37.4,37.44,2071247.0,36.4012,36.4303,36.2848,36.3236,2071247.0
2024-03-27 10:30:00,37.44,37.52,37.38,37.41,1747702.0,36.3236,36.4012,36.2654,36.2945,1747702.0
2024-03-27 11:00:00,37.41,37.52,37.39,37.5,1503672.0,36.2945,36.4012,36.2751,36.3818,1503672.0
2024-03-27 11:30:00,37.51,37.59,37.5,37.53,2360719.0,36.3915,36.4691,36.3818,36.4109,2360719.0
2024-03-27 12:00:00,37.52,37.54,37.39,37.43,1940981.0,36.4012,36.4206,36.2751,36.3139,1940981.0
2024-03-27 12:30:00,37.43,37.54,37.42,37.54,1696064.0,36.3139,36.4206,36.3042,36.4206,1696064.0
2024-03-27 13:00:00,37.54,37.59,37.52,37.52,1673185.0,36.4206,36.4691,36.4012,36.4012,1673185.0
2024-03-27 13:30:00,37.53,37.53,37.43,37.48,1469071.0,36.4109,36.4109,36.3139,36.3624,1469071.0
2024-03-27 14:00:00,37.48,37.55,37.46,37.55,1156337.0,36.3624,36.4303,36.343,36.4303,1156337.0
2024-03-27 14:30:00,37.55,37.58,37.51,37.54,1364691.0,36.4303,36.4594,36.3915,36.4206,1364691.0
2024-03-27 15:00:00,37.55,37.66,37.52,37.65,1630603.0,36.4303,36.537,36.4012,36.5273,1630603.0
2024-03-27 15:30:00,37.65,37.85,37.63,37.83,6442219.0,36.5273,36.7214,36.5079,36.702,6442219.0
2024-03-28 09:30:00,37.72,37.87,37.41,37.49,3226744.0,36.5952,36.7408,36.2945,36.3721,3226744.0
2024-03-28 10:00:00,37.49,37.6,37.47,37.54,1706011.0,36.3721,36.4788,36.3527,36.4206,1706011.0
2024-03-28 10:30:00,37.54,37.67,37.51,37.66,1883598.0,36.4206,36.5467,36.3915,36.537,1883598.0
2024-03-28 11:00:00,37.67,37.73,37.65,37.71,2294169.0,36.5467,36.6049,36.5273,36.5855,2294169.0
2024-03-28 11:30:00,37.7,37.77,37.65,37.71,1912018.0,36.5758,36.6438,36.5273,36.5855,1912018.0
2024-03-28 12:00:00,37.7,37.79,37.69,37.73,1476720.0,36.5758,36.6632,36.5661,36.6049,1476720.0
2024-03-28 12:30:00,37.73,37.9,37.72,37.85,2449193.0,36.6049,36.7699,36.5952,36.7214,2449193.0
2024-03-28 13:00:00,37.84,37.86,37.74,37.8,1438939.0,36.7117,36.7311,36.6146,36.6729,1438939.0
2024-03-28 13:30:00,37.8,37.88,37.76,37.85,1575773.0,36.6729,36.7505,36.634,36.7214,1575773.0
2024-03-28 14:00:00,37.86,37.9,37.8,37.83,1873684.0,36.7311,36.7699,36.6729,36.702,1873684.0
2024-03-28 14:30:00,37.84,37.86,37.77,37.85,1378965.0,36.7117,36.7311,36.6438,36.7214,1378965.0
2024-03-28 15:00:00,37.86,37.94,37.81,37.94,1927565.0,36.7311,36.8087,36.6826,36.8087,1927565.0
2024-03-28 15:30:00,37.94,38.0,37.89,37.92,5025603.0,36.8087,36.8669,36.7602,36.7893,5025603.0
2024-04-01 09:30:00,37.94,38.35,37.63,37.79,4007278.0,36.8087,37.2065,36.5079,36.6632,4007278.0
2024-04-01 10:00:00,37.78,37.78,37.52,37.55,2365535.0,36.6535,36.6535,36.4012,36.4303,2365535.0
2024-04-01 10:30:00,37.55,37.64,37.49,37.62,1974642.0,36.4303,36.5176,36.3721,36.4982,1974642.0
2024-04-01 11:00:00,37.62,37.71,37.6,37.7,2326680.0,36.4982,36.5855,36.4788,36.5758,2326680.0
2024-04-01 11:30:00,37.7,37.71,37.52,37.52,2091247.0,36.5758,36.5855,36.4012,36.4012,2091247.0
2024-04-01 12:00:00,37.52,37.61,37.51,37.6,1913949.0,36.4012,36.4885,36.3915,36.4788,1913949.0
2024-04-01 12:30:00,37.59,37.6,37.52,37.54,1223427.0,36.4691,36.4788,36.4012,36.4206,1223427.0
2024-04-01 13:00:00,37.53,37.56,37.44,37.52,1484368.0,36.4109,36.44,36.3236,36.4012,1484368.0
2024-04-01 13:30:00,37.52,37.57,37.48,37.5,1662090.0,36.4012,36.4497,36.3624,36.3818,1662090.0
2024-04-01 14:00:00,37.49,37.55,37.48,37.52,1098824.0,36.3721,36.4303,36.3624,36.4012,1098824.0
2024-04-01 14:30:00,37.53,37.56,37.5,37.52,1446478.0,36.4109,36.44,36.3818,36.4012,1446478.0
2024-04-01 15:00:00,37.52,37.57,37.5,37.52,1390389.0,36.4012,36.4497,36.3818,36.4012,1390389.0
2024-04-01 15:30:00,37.53,37.58,37.49,37.51,3683773.0,36.4109,36.4594,36.3721,36.3915,3683773.0
2024-04-02 09:30:00,37.19,37.49,37.16,37.46,3607675.0,36.081,36.3721,36.0519,36.343,3607675.0
2024-04-02 10:00:00,37.47,37.58,37.41,37.48,1978717.0,36.3527,36.4594,36.2945,36.3624,1978717.0
2024-04-02 10:30:00,37.48,37.5,37.41,37.44,2292031.0,36.3624,36.3818,36.2945,36.3236,2292031.0
2024-04-02 11:00:00,37.44,37.46,37.35,37.38,1753292.0,36.3236,36.343,36.2363,36.2654,1753292.0
2024-04-02 11:30:00,37.38,37.38,37.26,37.34,1523790.0,36.2654,36.2654,36.149,36.2266,1523790.0
2024-04-02 12:00:00,37.34,37.36,37.26,37.34,1915184.0,36.2266,36.246,36.149,36.2266,1915184.0
2024-04-02 12:30:00,37.34,37.37,37.29,37.34,1745117.0,36.2266,36.2557,36.1781,36.2266,1745117.0
2024-04-02 13:00:00,37.35,37.36,37.24,37.29,1834402.0,36.2363,36.246,36.1296,36.1781,1834402.0
2024-04-02 13:30:00,37.28,37.32,37.23,37.31,1311425.0,36.1684,36.2072,36.1199,36.1975,1311425.0
2024-04-02 14:00:00,37.31,37.33,37.26,37.29,1879864.0,36.1975,36.2169,36.149,36.1781,1879864.0
2024-04-02 14:30:00,37.29,37.35,37.28,37.29,1516921.0,36.1781,36.2363,36.1684,36.1781,1516921.0
2024-04-02 15:00:00,37.29,37.35,37.25,37.3,1973859.0,36.1781,36.2363,36.1393,36.1878,1973859.0
2024-04-02 15:30:00,37.31,37.35,37.26,37.31,3873883.0,36.1975,36.2363,36.149,36.1975,3873883.0
2024-04-03 09:30:00,37.39,37.86,37.37,37.82,3958370.0,36.2751,36.7311,36.2557,36.6923,3958370.0
2024-04-03 10:00:00,37.82,38.02,37.7,37.71,2856745.0,36.6923,36.8863,36.5758,36.5855,2856745.0
2024-04-03 10:30:00,37.71,37.75,37.57,37.58,2513062.0,36.5855,36.6243,36.4497,36.4594,2513062.0
2024-04-03 11:00:00,37.59,37.59,37.42,37.51,2963478.0,36.4691,36.4691,36.3042,36.3915,2963478.0
2024-04-03 11:30:00,37.52,37.54,37.44,37.48,1817401.0,36.4012,36.4206,36.3236,36.3624,1817401.0
2024-04-03 12:00:00,37.48,37.54,37.43,37.51,1630958.0,36.3624,36.4206,36.3139,36.3915,1630958.0
2024-04-03 12:30:00,37.51,37.55,37.44,37.51,1080881.0,36.3915,36.4303,36.3236,36.3915,1080881.0
2024-04-03 13:00:00,37.51,37.56,37.48,37.52,1351990.0,36.3915,36.44,36.3624,36.4012,1351990.0
2024-04-03 13:30:00,37.52,37.55,37.47,37.48,1059040.0,36.4012,36.4303,36.3527,36.3624,1059040.0
2024-04-03 14:00:00,37.48,37.53,37.43,37.44,1050231.0,36.3624,36.4109,36.3139,36.3236,1050231.0
2024-04-03 14:30:00,37.43,37.44,37.37,37.41,1565756.0,36.3139,36.3236,36.2557,36.2945,1565756.0
2024-04-03 15:00:00,37.42,37.45,37.27,37.36,1344987.0,36.3042,36.3333,36.1587,36.246,1344987.0
2024-04-03 15:30:00,37.35,37.48,37.34,37.44,3068165.0,36.2363,36.3624,36.2266,36.3236,3068165.0
2024-04-04 09:30:00,37.7,37.96,37.64,37.83,2768478.0,36.5758,36.8281,36.5176,36.702,2768478.0
2024-04-04 10:00:00,37.83,37.87,37.73,37.82,2144965.0,36.702,36.7408,36.6049,36.6923,2144965.0
2024-04-04 10:30:00,37.81,37.9,37.75,37.76,2488306.0,36.6826,36.7699,36.6243,36.634,2488306.0
2024-04-04 11:00:00,37.76,37.78,37.62,37.68,1808535.0,36.634,36.6535,36.4982,36.5564,1808535.0
2024-04-04 11:30:00,37.68,37.72,37.66,37.68,803500.0,36.5564,36.5952,36.537,36.5564,803500.0
2024-04-04 12:00:00,37.68,37.7,37.62,37.66,1034804.0,36.5564,36.5758,36.4982,36.537,1034804.0
2024-04-04 12:30:00,37.66,37.71,37.61,37.64,1163727.0,36.537,36.5855,36.4885,36.5176,1163727.0
2024-04-04 13:00:00,37.64,37.68,37.6,37.61,1199366.0,36.5176,36.5564,36.4788,36.4885,1199366.0
2024-04-04 13:30:00,37.61,37.61,37.53,37.54,1516163.0,36.4885,36.4885,36.4109,36.4206,1516163.0
2024-04-04 14:00:00,37.53,37.55,37.21,37.22,3193021.0,36.4109,36.4303,36.1004,36.1102,3193021.0
2024-04-04 14:30:00,37.21,37.25,37.01,37.05,3799423.0,36.1004,36.1393,35.9064,35.9452,3799423.0
2024-04-04 15:00:00,37.05,37.11,36.93,36.94,2860111.0,35.9452,36.0034,35.8288,35.8385,2860111.0
2024-04-04 15:30:00,36.94,36.98,36.87,36.94,4846324.0,35.8385,35.8773,35.7706,35.8385,4846324.0
2024-04-05 09:30:00,36.81,37.17,36.77,36.88,2526622.0,35.7124,36.0616,35.6736,35.7803,2526622.0
2024-04-05 10:00:00,36.88,36.92,36.73,36.84,1850836.0,35.7803,35.8191,35.6348,35.7415,1850836.0
2024-04-05 10:30:00,36.84,37.09,36.81,37.09,2220881.0,35.7415,35.984,35.7124,35.984,2220881.0
2024-04-05 11:00:00,37.08,37.14,36.96,37.14,2216513.0,35.9743,36.0325,35.8579,36.0325,2216513.0
2024-04-05 11:30:00,37.14,37.27,37.09,37.24,1715539.0,36.0325,36.1587,35.984,36.1296,1715539.0
2024-04-05 12:00:00,37.25,37.32,37.17,37.29,1436358.0,36.1393,36.2072,36.0616,36.1781,1436358.0
2024-04-05 12:30:00,37.28,37.34,37.22,37.33,876484.0,36.1684,36.2266,36.1102,36.2169,876484.0
2024-04-05 13:00:00,37.33,37.34,37.13,37.2,1537330.0,36.2169,36.2266,36.0228,36.0907,1537330.0
2024-04-05 13:30:00,37.19,37.23,37.05,37.09,1455882.0,36.081,36.1199,35.9452,35.984,1455882.0
2024-04-05 14:00:00,37.09,37.24,37.05,37.14,1311860.0,35.984,36.1296,35.9452,36.0325,1311860.0
2024-04-05 14:30:00,37.15,37.21,37.1,37.16,1275070.0,36.0422,36.1004,35.9937,36.0519,1275070.0
2024-04-05 15:00:00,37.16,37.19,37.13,37.17,1412987.0,36.0519,36.081,36.0228,36.0616,1412987.0
2024-04-05 15:30:00,37.17,37.24,37.09,37.1,3754253.0,36.0616,36.1296,35.984,35.9937,3754253.0
2024-04-08 09:30:00,37.2,37.52,37.13,37.38,3090104.0,36.0907,36.4012,36.0228,36.2654,3090104.0
2024-04-08 10:00:00,37.38,37.42,37.29,37.4,2160473.0,36.2654,36.3042,36.1781,36.2848,2160473.0
2024-04-08 10:30:00,37.4,37.5,37.36,37.44,2072472.0,36.2848,36.3818,36.246,36.3236,2072472.0
2024-04-08 11:00:00,37.44,37.55,37.42,37.43,1626591.0,36.3236,36.4303,36.3042,36.3139,1626591.0
2024-04-08 11:30:00,37.43,37.44,37.36,37.41,1500544.0,36.3139,36.3236,36.246,36.2945,1500544.0
2024-04-08 12:00:00,37.4,37.47,37.35,37.47,1513323.0,36.2848,36.3527,36.2363,36.3527,1513323.0
2024-04-08 12:30:00,37.46,37.54,37.44,37.52,1417071.0,36.343,36.4206,36.3236,36.4012,1417071.0
2024-04-08 13:00:00,37.52,37.53,37.47,37.52,1016079.0,36.4012,36.4109,36.3527,36.4012,1016079.0
2024-04-08 13:30:00,37.52,37.58,37.5,37.56,1198576.0,36.4012,36.4594,36.3818,36.44,1198576.0
2024-04-08 14:00:00,37.57,37.58,37.52,37.55,945284.0,36.4497,36.4594,36.4012,36.4303,945284.0
2024-04-08 14:30:00,37.55,37.56,37.51,37.53,1008072.0,36.4303,36.44,36.3915,36.4109,1008072.0
2024-04-08 15:00:00,37.54,37.58,37.5,37.55,1131754.0,36.4206,36.4594,36.3818,36.4303,1131754.0
2024-04-08 15:30:00,37.55,37.58,37.45,37.51,4161919.0,36.4303,36.4594,36.3333,36.3915,4161919.0
2024-04-09 09:30:00,37.51,37.77,37.37,37.43,3116670.0,36.3915,36.6438,36.2557,36.3139,3116670.0
2024-04-09 10:00:00,37.43,37.53,37.35,37.45,2159253.0,36.3139,36.4109,36.2363,36.3333,2159253.0
2024-04-09 10:30:00,37.45,37.46,37.2,37.28,2409862.0,36.3333,36.343,36.0907,36.1684,2409862.0
2024-04-09 11:00:00,37.27,37.43,37.24,37.39,1811513.0,36.1587,36.3139,36.1296,36.2751,1811513.0
2024-04-09 11:30:00,37.39,37.5,37.37,37.47,1029208.0,36.2751,36.3818,36.2557,36.3527,1029208.0
2024-04-09 12:00:00,37.47,37.55,37.46,37.51,1134719.0,36.3527,36.4303,36.343,36.3915,1134719.0
2024-04-09 12:30:00,37.52,37.55,37.49,37.55,1034849.0,36.4012,36.4303,36.3721,36.4303,1034849.0
2024-04-09 13:00:00,37.55,37.6,37.5,37.53,1496164.0,36.4303,36.4788,36.3818,36.4109,1496164.0
2024-04-09 13:30:00,37.54,37.61,37.53,37.54,1409125.0,36.4206,36.4885,36.4109,36.4206,1409125.0
2024-04-09 14:00:00,37.54,37.58,37.47,37.53,1542610.0,36.4206,36.4594,36.3527,36.4109,1542610.0
2024-04-09 14:30:00,37.52,37.57,37.5,37.55,1694356.0,36.4012,36.4497,36.3818,36.4303,1694356.0
2024-04-09 15:00:00,37.55,37.75,37.52,37.73,1817433.0,36.4303,36.6243,36.4012,36.6049,1817433.0
2024-04-09 15:30:00,37.74,37.75,37.64,37.73,3652522.0,36.6146,36.6243,36.5176,36.6049,3652522.0
2024-04-10 09:30:00,37.14,37.23,36.64,36.83,4656164.0,36.0325,36.1199,35.5474,35.7318,4656164.0
2024-04-10 10:00:00,36.83,37.09,36.73,37.05,2716122.0,35.7318,35.984,35.6348,35.9452,2716122.0
2024-04-10 10:30:00,37.05,37.2,36.97,37.02,2478811.0,35.9452,36.0907,35.8676,35.9161,2478811.0
2024-04-10 11:00:00,37.02,37.02,36.94,36.98,1564186.0,35.9161,35.9161,35.8385,35.8773,1564186.0
2024-04-10 11:30:00,36.98,36.99,36.76,36.78,1683007.0,35.8773,35.887,35.6639,35.6833,1683007.0
2024-04-10 12:00:00,36.77,36.88,36.72,36.84,1254672.0,35.6736,35.7803,35.6251,35.7415,1254672.0
2024-04-10 12:30:00,36.84,36.85,36.78,36.8,1304202.0,35.7415,35.7512,35.6833,35.7027,1304202.0
2024-04-10 13:00:00,36.81,36.88,36.58,36.76,2776375.0,35.7124,35.7803,35.4892,35.6639,2776375.0
2024-04-10 13:30:00,36.76,36.8,36.6,36.73,1816806.0,35.6639,35.7027,35.5086,35.6348,1816806.0
2024-04-10 14:00:00,36.73,36.78,36.62,36.63,1236405.0,35.6348,35.6833,35.528,35.5377,1236405.0
2024-04-10 14:30:00,36.64,36.71,36.56,36.58,1187463.0,35.5474,35.6154,35.4698,35.4892,1187463.0
2024-04-10 15:00:00,36.57,36.82,36.55,36.77,2125410.0,35.4795,35.7221,35.4601,35.6736,2125410.0
2024-04-10 15:30:00,36.77,36.77,36.64,36.65,4990405.0,35.6736,35.6736,35.5474,35.5571,4990405.0
2024-04-11 09:30:00,36.75,36.75,36.27,36.38,3338586.0,35.6542,35.6542,35.1885,35.2952,3338586.0
2024-04-11 10:00:00,36.38,36.39,36.05,36.08,2729225.0,35.2952,35.3049,34.975,35.0041,2729225.0
2024-04-11 10:30:00,36.08,36.23,36.07,36.13,1727488.0,35.0041,35.1497,34.9944,35.0527,1727488.0
2024-04-11 11:00:00,36.13,36.22,36.1,36.18,1924400.0,35.0527,35.14,35.0235,35.1012,1924400.0
2024-04-11 11:30:00,36.17,36.31,36.15,36.29,1883032.0,35.0915,35.2273,35.0721,35.2079,1883032.0
2024-04-11 12:00:00,36.3,36.34,36.24,36.26,1359051.0,35.2176,35.2564,35.1594,35.1788,1359051.0
2024-04-11 12:30:00,36.26,36.4,36.25,36.28,1544776.0,35.1788,35.3146,35.1691,35.1982,1544776.0
2024-04-11 13:00:00,36.29,36.54,36.24,36.5,2292885.0,35.2079,35.4504,35.1594,35.4116,2292885.0
2024-04-11 13:30:00,36.5,36.5,36.39,36.47,1263373.0,35.4116,35.4116,35.3049,35.3825,1263373.0
2024-04-11 14:00:00,36.47,36.6,36.41,36.52,1718691.0,35.3825,35.5086,35.3243,35.431,1718691.0
2024-04-11 14:30:00,36.52,36.55,36.41,36.49,1394113.0,35.431,35.4601,35.3243,35.4019,1394113.0
2024-04-11 15:00:00,36.5,36.57,36.47,36.49,2205500.0,35.4116,35.4795,35.3825,35.4019,2205500.0
2024-04-11 15:30:00,36.49,36.51,36.33,36.35,6182900.0,35.4019,35.4213,35.2467,35.2661,6182900.0
2024-04-12 09:30:00,35.81,36.09,35.71,35.88,5083014.0,34.7422,35.0138,34.6452,34.8101,5083014.0
2024-04-12 10:00:00,35.87,36.09,35.8,35.98,2358360.0,34.8004,35.0138,34.7325,34.9071,2358360.0
2024-04-12 10:30:00,35.97,36.07,35.86,35.9,2135145.0,34.8974,34.9944,34.7907,34.8295,2135145.0
2024-04-12 11:00:00,35.9,35.99,35.53,35.55,4801519.0,34.8295,34.9168,34.4705,34.4899,4801519.0
2024-04-12 11:30:00,35.56,35.85,35.55,35.82,3718807.0,34.4997,34.781,34.4899,34.7519,3718807.0
2024-04-12 12:00:00,35.81,35.85,35.69,35.74,2179349.0,34.7422,34.781,34.6258,34.6743,2179349.0
2024-04-12 12:30:00,35.75,35.78,35.68,35.74,1830131.0,34.684,34.7131,34.6161,34.6743,1830131.0
2024-04-12 13:00:00,35.73,35.75,35.6,35.63,1826606.0,34.6646,34.684,34.5385,34.5676,1826606.0
2024-04-12 13:30:00,35.63,35.73,35.53,35.72,1880230.0,34.5676,34.6646,34.4705,34.6549,1880230.0
2024-04-12 14:00:00,35.73,35.82,35.63,35.65,2512955.0,34.6646,34.7519,34.5676,34.587,2512955.0
2024-04-12 14:30:00,35.66,35.72,35.6,35.68,1645462.0,34.5967,34.6549,34.5385,34.6161,1645462.0
2024-04-12 15:00:00,35.68,35.7,35.57,35.65,1515666.0,34.6161,34.6355,34.5094,34.587,1515666.0
2024-04-12 15:30:00,35.65,35.81,35.6,35.8,4680228.0,34.587,34.7422,34.5385,34.7325,4680228.0
2024-04-15 09:30:00,36.33,36.76,36.24,36.48,4054539.0,35.2467,35.6639,35.1594,35.3922,4054539.0
2024-04-15 10:00:00,36.49,36.49,36.21,36.28,2089512.0,35.4019,35.4019,35.1303,35.1982,2089512.0
2024-04-15 10:30:00,36.27,36.35,36.15,36.18,2575311.0,35.1885,35.2661,35.0721,35.1012,2575311.0
2024-04-15 11:00:00,36.18,36.22,36.08,36.18,2041198.0,35.1012,35.14,35.0041,35.1012,2041198.0
2024-04-15 11:30:00,36.18,36.24,36.15,36.23,2326861.0,35.1012,35.1594,35.0721,35.1497,2326861.0
2024-04-15 12:00:00,36.23,36.27,36.12,36.15,2181024.0,35.1497,35.1885,35.043,35.0721,2181024.0
2024-04-15 12:30:00,36.15,36.23,36.12,36.19,2413792.0,35.0721,35.1497,35.043,35.1109,2413792.0
2024-04-15 13:00:00,36.19,36.23,35.93,35.93,3085709.0,35.1109,35.1497,34.8586,34.8586,3085709.0
2024-04-15 13:30:00,35.93,36.02,35.83,35.94,2496417.0,34.8586,34.9459,34.7616,34.8683,2496417.0
2024-04-15 14:00:00,35.95,35.96,35.84,35.86,2097367.0,34.878,34.8877,34.7713,34.7907,2097367.0
2024-04-15 14:30:00,35.85,35.99,35.78,35.89,2107624.0,34.781,34.9168,34.7131,34.8198,2107624.0
2024-04-15 15:00:00,35.89,35.9,35.75,35.81,2129964.0,34.8198,34.8295,34.684,34.7422,2129964.0
2024-04-15 15:30:00,35.82,36.04,35.8,35.95,5403523.0,34.7519,34.9653,34.7325,34.878,5403523.0
2024-04-16 09:30:00,36.09,36.17,34.56,34.59,10648651.0,35.0138,35.0915,33.5295,33.5586,10648651.0
2024-04-16 10:00:00,34.59,34.8,34.23,34.35,9092706.0,33.5586,33.7623,33.2093,33.3257,9092706.0
2024-04-16 10:30:00,34.36,34.65,34.15,34.53,5891651.0,33.3354,33.6168,33.1317,33.5004,5891651.0
2024-04-16 11:00:00,34.53,34.67,34.29,34.57,5027132.0,33.5004,33.6362,33.2675,33.5392,5027132.0
2024-04-16 11:30:00,34.57,34.75,34.45,34.7,6474754.0,33.5392,33.7138,33.4227,33.6653,6474754.0
2024-04-16 12:00:00,34.69,34.85,34.59,34.77,5278139.0,33.6556,33.8108,33.5586,33.7332,5278139.0
2024-04-16 12:30:00,34.77,34.81,34.54,34.57,3634510.0,33.7332,33.772,33.5101,33.5392,3634510.0
2024-04-16 13:00:00,34.58,34.89,34.55,34.69,3238706.0,33.5489,33.8496,33.5198,33.6556,3238706.0
2024-04-16 13:30:00,34.69,34.74,34.42,34.57,4253487.0,33.6556,33.7041,33.3936,33.5392,4253487.0
2024-04-16 14:00:00,34.57,34.76,34.43,34.51,3501336.0,33.5392,33.7235,33.4033,33.481,3501336.0
2024-04-16 14:30:00,34.51,34.78,34.48,34.78,3391294.0,33.481,33.7429,33.4519,33.7429,3391294.0
2024-04-16 15:00:00,34.78,34.97,34.74,34.95,4743423.0,33.7429,33.9272,33.7041,33.9078,4743423.0
2024-04-16 15:30:00,34.95,34.95,34.59,34.69,9863501.0,33.9078,33.9078,33.5586,33.6556,9863501.0
2024-04-17 09:30:00,34.89,35.41,34.75,35.38,5354824.0,33.8496,34.3541,33.7138,34.325,5354824.0
2024-04-17 10:00:00,35.38,35.4,35.2,35.37,4858054.0,34.325,34.3444,34.1504,34.3153,4858054.0
2024-04-17 10:30:00,35.37,35.43,35.23,35.34,4212537.0,34.3153,34.3735,34.1795,34.2862,4212537.0
2024-04-17 11:00:00,35.34,35.45,35.32,35.4,3946492.0,34.2862,34.3929,34.2668,34.3444,3946492.0
2024-04-17 11:30:00,35.4,35.49,35.28,35.36,3352309.0,34.3444,34.4317,34.228,34.3056,3352309.0
2024-04-17 12:00:00,35.35,35.36,35.15,35.32,3163310.0,34.2959,34.3056,34.1019,34.2668,3163310.0
2024-04-17 12:30:00,35.31,35.38,35.23,35.34,2000619.0,34.2571,34.325,34.1795,34.2862,2000619.0
2024-04-17 13:00:00,35.35,35.57,35.31,35.56,2223789.0,34.2959,34.5094,34.2571,34.4997,2223789.0
2024-04-17 13:30:00,35.56,35.65,35.48,35.64,2440275.0,34.4997,34.587,34.422,34.5773,2440275.0
2024-04-17 14:00:00,35.63,35.68,35.56,35.59,2238599.0,34.5676,34.6161,34.4997,34.5288,2238599.0
2024-04-17 14:30:00,35.6,35.75,35.54,35.58,3440267.0,34.5385,34.684,34.4802,34.5191,3440267.0
2024-04-17 15:00:00,35.57,35.57,35.33,35.34,4694794.0,34.5094,34.5094,34.2765,34.2862,4694794.0
2024-04-17 15:30:00,35.34,35.45,35.21,35.22,8025711.0,34.2862,34.3929,34.1601,34.1698,8025711.0
2024-04-18 09:30:00,35.54,35.71,35.18,35.66,3091439.0,34.4802,34.6452,34.131,34.5967,3091439.0
2024-04-18 10:00:00,35.65,35.75,35.49,35.75,2448428.0,34.587,34.684,34.4317,34.684,2448428.0
2024-04-18 10:30:00,35.74,35.91,35.71,35.87,2695411.0,34.6743,34.8392,34.6452,34.8004,2695411.0
2024-04-18 11:00:00,35.88,35.99,35.86,35.95,2485102.0,34.8101,34.9168,34.7907,34.878,2485102.0
2024-04-18 11:30:00,35.96,35.98,35.84,35.86,2425756.0,34.8877,34.9071,34.7713,34.7907,2425756.0
2024-04-18 12:00:00,35.87,35.9,35.79,35.8,2120818.0,34.8004,34.8295,34.7228,34.7325,2120818.0
2024-04-18 12:30:00,35.8,35.82,35.72,35.75,1692569.0,34.7325,34.7519,34.6549,34.684,1692569.0
2024-04-18 13:00:00,35.75,35.78,35.57,35.71,2604886.0,34.684,34.7131,34.5094,34.6452,2604886.0
2024-04-18 13:30:00,35.71,35.74,35.6,35.74,1639024.0,34.6452,34.6743,34.5385,34.6743,1639024.0
2024-04-18 14:00:00,35.74,35.88,35.67,35.76,1957161.0,34.6743,34.8101,34.6064,34.6937,1957161.0
2024-04-18 14:30:00,35.77,35.87,35.74,35.82,2344558.0,34.7034,34.8004,34.6743,34.7519,2344558.0
2024-04-18 15:00:00,35.82,35.94,35.78,35.84,2692302.0,34.7519,34.8683,34.7131,34.7713,2692302.0
2024-04-18 15:30:00,35.84,35.92,35.71,35.76,5247922.0,34.7713,34.8489,34.6452,34.6937,5247922.0
2024-04-19 09:30:00,36.09,36.75,36.06,36.66,7323309.0,35.0138,35.6542,34.9847,35.5668,7323309.0
2024-04-19 10:00:00,36.66,36.79,36.62,36.73,3876847.0,35.5668,35.693,35.528,35.6348,3876847.0
2024-04-19 10:30:00,36.73,36.92,36.71,36.83,3704244.0,35.6348,35.8191,35.6154,35.7318,3704244.0
2024-04-19 11:00:00,36.84,37.08,36.79,36.99,3286967.0,35.7415,35.9743,35.693,35.887,3286967.0
2024-04-19 11:30:00,36.98,37.12,36.93,37.04,3024759.0,35.8773,36.0131,35.8288,35.9355,3024759.0
2024-04-19 12:00:00,37.04,37.09,36.86,36.92,2052808.0,35.9355,35.984,35.7609,35.8191,2052808.0
2024-04-19 12:30:00,36.93,37.03,36.86,37.02,2238119.0,35.8288,35.9258,35.7609,35.9161,2238119.0
2024-04-19 13:00:00,37.02,37.12,36.98,37.01,2426798.0,35.9161,36.0131,35.8773,35.9064,2426798.0
2024-04-19 13:30:00,37.01,37.12,36.97,37.02,2171756.0,35.9064,36.0131,35.8676,35.9161,2171756.0
2024-04-19 14:00:00,37.01,37.03,36.88,36.89,2591911.0,35.9064,35.9258,35.7803,35.79,2591911.0
2024-04-19 14:30:00,36.9,36.97,36.85,36.96,2719502.0,35.7997,35.8676,35.7512,35.8579,2719502.0
2024-04-19 15:00:00,36.96,36.97,36.81,36.83,3005746.0,35.8579,35.8676,35.7124,35.7318,3005746.0
2024-04-19 15:30:00,36.83,36.98,36.75,36.97,6658203.0,35.7318,35.8773,35.6542,35.8676,6658203.0
2024-04-22 09:30:00,37.0,37.14,36.87,37.05,2943427.0,35.8967,36.0325,35.7706,35.9452,2943427.0
2024-04-22 10:00:00,37.05,37.34,37.03,37.29,3232429.0,35.9452,36.2266,35.9258,36.1781,3232429.0
2024-04-22 10:30:00,37.29,37.38,37.24,37.3,2514084.0,36.1781,36.2654,36.1296,36.1878,2514084.0
2024-04-22 11:00:00,37.3,37.41,37.27,37.37,2439859.0,36.1878,36.2945,36.1587,36.2557,2439859.0
2024-04-22 11:30:00,37.38,37.44,37.34,37.44,1956810.0,36.2654,36.3236,36.2266,36.3236,1956810.0
2024-04-22 12:00:00,37.44,37.58,37.39,37.55,2431314.0,36.3236,36.4594,36.2751,36.4303,2431314.0
2024-04-22 12:30:00,37.55,37.67,37.51,37.66,1817278.0,36.4303,36.5467,36.3915,36.537,1817278.0
2024-04-22 13:00:00,37.67,37.77,37.63,37.76,2271452.0,36.5467,36.6438,36.5079,36.634,2271452.0
2024-04-22 13:30:00,37.77,37.83,37.65,37.77,3104479.0,36.6438,36.702,36.5273,36.6438,3104479.0
2024-04-22 14:00:00,37.77,37.9,37.76,37.89,2000573.0,36.6438,36.7699,36.634,36.7602,2000573.0
2024-04-22 14:30:00,37.89,37.91,37.74,37.83,2025175.0,36.7602,36.7796,36.6146,36.702,2025175.0
2024-04-22 15:00:00,37.84,37.84,37.76,37.79,2522360.0,36.7117,36.7117,36.634,36.6632,2522360.0
2024-04-22 15:30:00,37.79,37.8,37.68,37.74,6636501.0,36.6632,36.6729,36.5564,36.6146,6636501.0
2024-04-23 09:30:00,37.95,38.2,37.83,38.18,4224531.0,36.8184,37.0609,36.702,37.0415,4224531.0
2024-04-23 10:00:00,38.19,38.3,38.08,38.22,3207120.0,37.0512,37.1579,36.9445,37.0803,3207120.0
2024-04-23 10:30:00,38.21,38.32,38.2,38.3,2387963.0,37.0706,37.1774,37.0609,37.1579,2387963.0
2024-04-23 11:00:00,38.3,38.32,38.2,38.23,2843576.0,37.1579,37.1774,37.0609,37.09,2843576.0
2024-04-23 11:30:00,38.24,38.28,38.21,38.25,2164325.0,37.0997,37.1385,37.0706,37.1094,2164325.0
2024-04-23 12:00:00,38.25,38.39,38.24,38.38,2274507.0,37.1094,37.2453,37.0997,37.2356,2274507.0
2024-04-23 12:30:00,38.37,38.39,38.33,38.33,1345787.0,37.2259,37.2453,37.1871,37.1871,1345787.0
2024-04-23 13:00:00,38.34,38.39,38.26,38.39,1577202.0,37.1968,37.2453,37.1191,37.2453,1577202.0
2024-04-23 13:30:00,38.39,38.42,38.31,38.34,1672165.0,37.2453,37.2744,37.1676,37.1968,1672165.0
2024-04-23 14:00:00,38.34,38.35,38.23,38.27,1459652.0,37.1968,37.2065,37.09,37.1288,1459652.0
2024-04-23 14:30:00,38.27,38.29,38.19,38.23,1969624.0,37.1288,37.1482,37.0512,37.09,1969624.0
2024-04-23 15:00:00,38.23,38.33,38.2,38.27,2085735.0,37.09,37.1871,37.0609,37.1288,2085735.0
2024-04-23 15:30:00,38.26,38.38,38.21,38.37,4752974.0,37.1191,37.2356,37.0706,37.2259,4752974.0
2024-04-24 09:30:00,38.02,38.32,38.0,38.3,3467777.0,36.8863,37.1774,36.8669,37.1579,3467777.0
2024-04-24 10:00:00,38.3,38.5,38.25,38.47,1955476.0,37.1579,37.352,37.1094,37.3229,1955476.0
2024-04-24 10:30:00,38.48,38.5,38.34,38.36,1819423.0,37.3326,37.352,37.1968,37.2162,1819423.0
2024-04-24 11:00:00,38.35,38.39,38.18,38.23,1597244.0,37.2065,37.2453,37.0415,37.09,1597244.0
2024-04-24 11:30:00,38.23,38.28,38.17,38.18,1419899.0,37.09,37.1385,37.0318,37.0415,1419899.0
2024-04-24 12:00:00,38.18,38.28,38.18,38.25,1087022.0,37.0415,37.1385,37.0415,37.1094,1087022.0
2024-04-24 12:30:00,38.26,38.3,38.23,38.29,832876.0,37.1191,37.1579,37.09,37.1482,832876.0
2024-04-24 13:00:00,38.29,38.35,38.27,38.34,941749.0,37.1482,37.2065,37.1288,37.1968,941749.0
2024-04-24 13:30:00,38.34,38.44,38.31,38.43,863780.0,37.1968,37.2938,37.1676,37.2841,863780.0
2024-04-24 14:00:00,38.43,38.47,38.37,38.41,1082181.0,37.2841,37.3229,37.2259,37.2647,1082181.0
2024-04-24 14:30:00,38.42,38.45,38.35,38.38,1106386.0,37.2744,37.3035,37.2065,37.2356,1106386.0
2024-04-24 15:00:00,38.38,38.48,38.35,38.45,1434944.0,37.2356,37.3326,37.2065,37.3035,1434944.0
2024-04-24 15:30:00,38.45,38.46,38.31,38.32,4141164.0,37.3035,37.3132,37.1676,37.1774,4141164.0
2024-04-25 09:30:00,37.93,38.27,37.64,37.73,4023202.0,36.799,37.1288,36.5176,36.6049,4023202.0
2024-04-25 10:00:00,37.73,37.74,37.37,37.59,4243871.0,36.6049,36.6146,36.2557,36.4691,4243871.0
2024-04-25 10:30:00,37.6,37.73,37.58,37.7,2057427.0,36.4788,36.6049,36.4594,36.5758,2057427.0
2024-04-25 11:00:00,37.69,37.73,37.59,37.68,1990502.0,36.5661,36.6049,36.4691,36.5564,1990502.0
2024-04-25 11:30:00,37.68,37.76,37.64,37.75,1684794.0,36.5564,36.634,36.5176,36.6243,1684794.0
2024-04-25 12:00:00,37.75,37.77,37.7,37.75,2060273.0,36.6243,36.6438,36.5758,36.6243,2060273.0
2024-04-25 12:30:00,37.74,37.76,37.65,37.68,1595356.0,36.6146,36.634,36.5273,36.5564,1595356.0
2024-04-25 13:00:00,37.67,37.74,37.64,37.71,1520411.0,36.5467,36.6146,36.5176,36.5855,1520411.0
2024-04-25 13:30:00,37.71,37.9,37.69,37.86,1653638.0,36.5855,36.7699,36.5661,36.7311,1653638.0
2024-04-25 14:00:00,37.87,37.89,37.75,37.75,1547478.0,36.7408,36.7602,36.6243,36.6243,1547478.0
2024-04-25 14:30:00,37.75,37.87,37.75,37.86,1632205.0,36.6243,36.7408,36.6243,36.7311,1632205.0
2024-04-25 15:00:00,37.86,38.03,37.86,37.99,1992773.0,36.7311,36.896,36.7311,36.8572,1992773.0
2024-04-25 15:30:00,38.0,38.0,37.86,37.9,4296905.0,36.8669,36.8669,36.7311,36.7699,4296905.0
2024-04-26 09:30:00,37.93,38.26,37.86,38.19,2598165.0,36.799,37.1191,36.7311,37.0512,2598165.0
2024-04-26 10:00:00,38.2,38.31,38.12,38.16,1761014.0,37.0609,37.1676,36.9833,37.0221,1761014.0
2024-04-26 10:30:00,38.16,38.19,37.94,37.99,1552699.0,37.0221,37.0512,36.8087,36.8572,1552699.0
2024-04-26 11:00:00,37.99,38.0,37.83,37.9,1228313.0,36.8572,36.8669,36.702,36.7699,1228313.0
2024-04-26 11:30:00,37.89,37.97,37.87,37.95,1003174.0,36.7602,36.8378,36.7408,36.8184,1003174.0
2024-04-26 12:00:00,37.96,38.07,37.94,38.05,1044100.0,36.8281,36.9348,36.8087,36.9154,1044100.0
2024-04-26 12:30:00,38.05,38.11,38.04,38.08,1213112.0,36.9154,36.9736,36.9057,36.9445,1213112.0
2024-04-26 13:00:00,38.08,38.08,37.99,38.01,1103179.0,36.9445,36.9445,36.8572,36.8766,1103179.0
2024-04-26 13:30:00,38.01,38.02,37.95,37.98,1074935.0,36.8766,36.8863,36.8184,36.8475,1074935.0
2024-04-26 14:00:00,37.98,37.98,37.91,37.95,1718682.0,36.8475,36.8475,36.7796,36.8184,1718682.0
2024-04-26 14:30:00,37.95,37.97,37.9,37.96,1086150.0,36.8184,36.8378,36.7699,36.8281,1086150.0
2024-04-26 15:00:00,37.95,37.98,37.92,37.95,1135858.0,36.8184,36.8475,36.7893,36.8184,1135858.0
2024-04-26 15:30:00,37.94,37.95,37.78,37.81,4682099.0,36.8087,36.8184,36.6535,36.6826,4682099.0
2024-04-29 09:30:00,37.84,38.03,37.73,37.98,2874576.0,36.7117,36.896,36.6049,36.8475,2874576.0
2024-04-29 10:00:00,37.99,38.06,37.95,37.97,1448081.0,36.8572,36.9251,36.8184,36.8378,1448081.0
2024-04-29 10:30:00,37.97,38.0,37.91,37.94,1128688.0,36.8378,36.8669,36.7796,36.8087,1128688.0
2024-04-29 11:00:00,37.93,37.96,37.86,37.9,1170556.0,36.799,36.8281,36.7311,36.7699,1170556.0
2024-04-29 11:30:00,37.9,37.91,37.8,37.81,884024.0,36.7699,36.7796,36.6729,36.6826,884024.0
2024-04-29 12:00:00,37.8,37.8,37.76,37.77,869254.0,36.6729,36.6729,36.634,36.6438,869254.0
2024-04-29 12:30:00,37.77,37.8,37.71,37.72,858468.0,36.6438,36.6729,36.5855,36.5952,858468.0
2024-04-29 13:00:00,37.72,37.76,37.7,37.76,773064.0,36.5952,36.634,36.5758,36.634,773064.0
2024-04-29 13:30:00,37.76,37.8,37.7,37.7,1275752.0,36.634,36.6729,36.5758,36.5758,1275752.0
2024-04-29 14:00:00,37.7,37.76,37.69,37.71,1309859.0,36.5758,36.634,36.5661,36.5855,1309859.0
2024-04-29 14:30:00,37.72,37.72,37.62,37.63,1457937.0,36.5952,36.5952,36.4982,36.5079,1457937.0
2024-04-29 15:00:00,37.62,37.62,37.45,37.51,2475396.0,36.4982,36.4982,36.3333,36.3915,2475396.0
2024-04-29 15:30:00,37.51,37.56,37.47,37.56,4350393.0,36.3915,36.44,36.3527,36.44,4350393.0
2024-04-30 09:30:00,37.34,37.58,37.31,37.44,2311655.0,36.2266,36.4594,36.1975,36.3236,2311655.0
2024-04-30 10:00:00,37.43,37.6,37.38,37.48,1414961.0,36.3139,36.4788,36.2654,36.3624,1414961.0
2024-04-30 10:30:00,37.48,37.67,37.45,37.64,1274543.0,36.3624,36.5467,36.3333,36.5176,1274543.0
2024-04-30 11:00:00,37.65,37.65,37.48,37.52,1117776.0,36.5273,36.5273,36.3624,36.4012,1117776.0
2024-04-30 11:30:00,37.52,37.52,37.42,37.47,808474.0,36.4012,36.4012,36.3042,36.3527,808474.0
2024-04-30 12:00:00,37.46,37.47,37.4,37.41,734901.0,36.343,36.3527,36.2848,36.2945,734901.0
2024-04-30 12:30:00,37.41,37.42,37.27,37.27,886985.0,36.2945,36.3042,36.1587,36.1587,886985.0
2024-04-30 13:00:00,37.27,37.32,37.24,37.29,1112016.0,36.1587,36.2072,36.1296,36.1781,1112016.0
2024-04-30 13:30:00,37.29,37.37,37.27,37.37,1508694.0,36.1781,36.2557,36.1587,36.2557,1508694.0
2024-04-30 14:00:00,37.37,37.37,37.2,37.23,1082191.0,36.2557,36.2557,36.0907,36.1199,1082191.0
2024-04-30 14:30:00,37.23,37.25,37.1,37.14,2843289.0,36.1199,36.1393,35.9937,36.0325,2843289.0
2024-04-30 15:00:00,37.14,37.18,37.07,37.09,1486466.0,36.0325,36.0713,35.9646,35.984,1486466.0
2024-04-30 15:30:00,37.09,37.1,36.98,37.01,4641382.0,35.984,35.9937,35.8773,35.9064,4641382.0
2024-05-01 09:30:00,37.21,37.41,36.92,37.05,3060640.0,36.1004,36.2945,35.8191,35.9452,3060640.0
2024-05-01 10:00:00,37.05,37.15,36.97,37.05,1155604.0,35.9452,36.0422,35.8676,35.9452,1155604.0
2024-05-01 10:30:00,37.04,37.09,37.01,37.08,936803.0,35.9355,35.984,35.9064,35.9743,936803.0
2024-05-01 11:00:00,37.08,37.1,37.0,37.08,814893.0,35.9743,35.9937,35.8967,35.9743,814893.0
2024-05-01 11:30:00,37.07,37.09,36.97,37.05,2006465.0,35.9646,35.984,35.8676,35.9452,2006465.0
2024-05-01 12:00:00,37.05,37.07,36.92,36.94,1087517.0,35.9452,35.9646,35.8191,35.8385,1087517.0
2024-05-01 12:30:00,36.94,36.97,36.91,36.91,820454.0,35.8385,35.8676,35.8094,35.8094,820454.0
2024-05-01 13:00:00,36.91,36.93,36.77,36.88,1252744.0,35.8094,35.8288,35.6736,35.7803,1252744.0
2024-05-01 13:30:00,36.88,37.01,36.87,36.94,1106224.0,35.7803,35.9064,35.7706,35.8385,1106224.0
2024-05-01 14:00:00,36.94,37.04,36.89,37.04,1525446.0,35.8385,35.9355,35.79,35.9355,1525446.0
2024-05-01 14:30:00,37.04,37.49,36.89,37.47,3319569.0,35.9355,36.3721,35.79,36.3527,3319569.0
2024-05-01 15:00:00,37.48,37.51,37.26,37.37,3402681.0,36.3624,36.3915,36.149,36.2557,3402681.0
2024-05-01 15:30:00,37.37,37.37,36.93,36.95,5265188.0,36.2557,36.2557,35.8288,35.8482,5265188.0
2024-05-02 09:30:00,37.37,37.49,37.03,37.15,2626708.0,36.2557,36.3721,35.9258,36.0422,2626708.0
2024-05-02 10:00:00,37.15,37.15,36.89,37.0,2126394.0,36.0422,36.0422,35.79,35.8967,2126394.0
2024-05-02 10:30:00,37.0,37.0,36.81,36.85,1785251.0,35.8967,35.8967,35.7124,35.7512,1785251.0
2024-05-02 11:00:00,36.85,36.94,36.8,36.82,1553688.0,35.7512,35.8385,35.7027,35.7221,1553688.0
2024-05-02 11:30:00,36.82,36.83,36.7,36.77,1285105.0,35.7221,35.7318,35.6057,35.6736,1285105.0
2024-05-02 12:00:00,36.77,36.77,36.69,36.71,1351842.0,35.6736,35.6736,35.596,35.6154,1351842.0
2024-05-02 12:30:00,36.7,36.77,36.65,36.76,1464570.0,35.6057,35.6736,35.5571,35.6639,1464570.0
2024-05-02 13:00:00,36.76,36.92,36.75,36.92,1187109.0,35.6639,35.8191,35.6542,35.8191,1187109.0
2024-05-02 13:30:00,36.91,36.92,36.85,36.88,1398537.0,35.8094,35.8191,35.7512,35.7803,1398537.0
2024-05-02 14:00:00,36.88,36.89,36.79,36.87,2786963.0,35.7803,35.79,35.693,35.7706,2786963.0
2024-05-02 14:30:00,36.88,36.98,36.86,36.91,3077218.0,35.7803,35.8773,35.7609,35.8094,3077218.0
2024-05-02 15:00:00,36.91,36.97,36.82,36.88,2345747.0,35.8094,35.8676,35.7221,35.7803,2345747.0
2024-05-02 15:30:00,36.87,36.89,36.78,36.89,4719532.0,35.7706,35.79,35.6833,35.79,4719532.0
2024-05-03 09:30:00,37.25,37.53,37.16,37.41,7013656.0,36.1393,36.4109,36.0519,36.2945,7013656.0
2024-05-03 10:00:00,37.42,37.52,37.08,37.16,4064807.0,36.3042,36.4012,35.9743,36.0519,4064807.0
2024-05-03 10:30:00,37.17,37.24,37.15,37.18,1605973.0,36.0616,36.1296,36.0422,36.0713,1605973.0
2024-05-03 11:00:00,37.2,37.24,37.17,37.2,1545516.0,36.0907,36.1296,36.0616,36.0907,1545516.0
2024-05-03 11:30:00,37.21,37.27,37.19,37.23,1475210.0,36.1004,36.1587,36.081,36.1199,1475210.0
2024-05-03 12:00:00,37.24,37.26,37.2,37.25,897879.0,36.1296,36.149,36.0907,36.1393,897879.0
2024-05-03 12:30:00,37.24,37.28,37.17,37.2,1107090.0,36.1296,36.1684,36.0616,36.0907,1107090.0
2024-05-03 13:00:00,37.21,37.24,37.15,37.18,1198830.0,36.1004,36.1296,36.0422,36.0713,1198830.0
2024-05-03 13:30:00,37.18,37.29,37.16,37.24,965787.0,36.0713,36.1781,36.0519,36.1296,965787.0
2024-05-03 14:00:00,37.26,37.29,37.22,37.23,1111261.0,36.149,36.1781,36.1102,36.1199,1111261.0
2024-05-03 14:30:00,37.23,37.24,37.17,37.19,929442.0,36.1199,36.1296,36.0616,36.081,929442.0
2024-05-03 15:00:00,37.19,37.21,37.12,37.2,1724749.0,36.081,36.1004,36.0131,36.0907,1724749.0
2024-05-03 15:30:00,37.19,37.27,37.16,37.23,3766406.0,36.081,36.1587,36.0519,36.1199,3766406.0
2024-05-06 09:30:00,37.66,37.78,37.36,37.49,2318777.0,36.537,36.6535,36.246,36.3721,2318777.0
2024-05-06 10:00:00,37.5,37.69,37.47,37.63,2853185.0,36.3818,36.5661,36.3527,36.5079,2853185.0
2024-05-06 10:30:00,37.63,37.65,37.54,37.56,1461524.0,36.5079,36.5273,36.4206,36.44,1461524.0
2024-05-06 11:00:00,37.56,37.57,37.46,37.49,1433974.0,36.44,36.4497,36.343,36.3721,1433974.0
2024-05-06 11:30:00,37.5,37.57,37.47,37.56,943998.0,36.3818,36.4497,36.3527,36.44,943998.0
2024-05-06 12:00:00,37.56,37.56,37.48,37.52,812993.0,36.44,36.44,36.3624,36.4012,812993.0
2024-05-06 12:30:00,37.52,37.61,37.51,37.58,1135833.0,36.4012,36.4885,36.3915,36.4594,1135833.0
2024-05-06 13:00:00,37.58,37.64,37.58,37.62,1272965.0,36.4594,36.5176,36.4594,36.4982,1272965.0
2024-05-06 13:30:00,37.62,37.68,37.61,37.64,1751577.0,36.4982,36.5564,36.4885,36.5176,1751577.0
2024-05-06 14:00:00,37.65,37.78,37.64,37.78,1971299.0,36.5273,36.6535,36.5176,36.6535,1971299.0
2024-05-06 14:30:00,37.78,37.79,37.65,37.66,1778904.0,36.6535,36.6632,36.5273,36.537,1778904.0
2024-05-06 15:00:00,37.67,37.67,37.58,37.59,1405386.0,36.5467,36.5467,36.4594,36.4691,1405386.0
2024-05-06 15:30:00,37.59,37.69,37.58,37.69,4365973.0,36.4691,36.5661,36.4594,36.5661,4365973.0
2024-05-07 09:30:00,37.7,38.05,37.69,38.02,4478690.0,36.5758,36.9154,36.5661,36.8863,4478690.0
2024-05-07 10:00:00,38.02,38.11,38.0,38.09,2267172.0,36.8863,36.9736,36.8669,36.9542,2267172.0
2024-05-07 10:30:00,38.09,38.12,38.05,38.1,1649376.0,36.9542,36.9833,36.9154,36.9639,1649376.0
2024-05-07 11:00:00,38.09,38.15,38.03,38.04,1564531.0,36.9542,37.0124,36.896,36.9057,1564531.0
2024-05-07 11:30:00,38.04,38.05,37.9,37.95,1394630.0,36.9057,36.9154,36.7699,36.8184,1394630.0
2024-05-07 12:00:00,37.96,38.0,37.94,37.99,826399.0,36.8281,36.8669,36.8087,36.8572,826399.0
2024-05-07 12:30:00,37.98,37.99,37.88,37.96,1171242.0,36.8475,36.8572,36.7505,36.8281,1171242.0
2024-05-07 13:00:00,37.97,38.02,37.96,37.98,855834.0,36.8378,36.8863,36.8281,36.8475,855834.0
2024-05-07 13:30:00,37.98,38.0,37.89,37.9,1045880.0,36.8475,36.8669,36.7602,36.7699,1045880.0
2024-05-07 14:00:00,37.91,37.95,37.87,37.91,832107.0,36.7796,36.8184,36.7408,36.7796,832107.0
2024-05-07 14:30:00,37.91,37.96,37.85,37.86,1327578.0,36.7796,36.8281,36.7214,36.7311,1327578.0
2024-05-07 15:00:00,37.85,37.89,37.82,37.88,1995404.0,36.7214,36.7602,36.6923,36.7505,1995404.0
2024-05-07 15:30:00,37.88,37.9,37.79,37.85,3204497.0,36.7505,36.7699,36.6632,36.7214,3204497.0
2024-05-08 09:30:00,37.7,37.82,37.53,37.65,2198990.0,36.5758,36.6923,36.4109,36.5273,2198990.0
2024-05-08 10:00:00,37.65,37.68,37.56,37.61,1472591.0,36.5273,36.5564,36.44,36.4885,1472591.0
2024-05-08 10:30:00,37.61,37.71,37.59,37.68,1499396.0,36.4885,36.5855,36.4691,36.5564,1499396.0
2024-05-08 11:00:00,37.68,37.7,37.61,37.66,1582797.0,36.5564,36.5758,36.4885,36.537,1582797.0
2024-05-08 11:30:00,37.66,37.67,37.61,37.64,1085519.0,36.537,36.5467,36.4885,36.5176,1085519.0
2024-05-08 12:00:00,37.64,37.7,37.63,37.67,951640.0,36.5176,36.5758,36.5079,36.5467,951640.0
2024-05-08 12:30:00,37.66,37.67,37.51,37.55,1530957.0,36.537,36.5467,36.3915,36.4303,1530957.0
2024-05-08 13:00:00,37.55,37.7,37.53,37.65,1386513.0,36.4303,36.5758,36.4109,36.5273,1386513.0
2024-05-08 13:30:00,37.64,37.66,37.58,37.59,981656.0,36.5176,36.537,36.4594,36.4691,981656.0
2024-05-08 14:00:00,37.59,37.66,37.59,37.65,1143915.0,36.4691,36.537,36.4691,36.5273,1143915.0
2024-05-08 14:30:00,37.64,37.72,37.63,37.69,1745961.0,36.5176,36.5952,36.5079,36.5661,1745961.0
2024-05-08 15:00:00,37.68,37.76,37.66,37.69,3033304.0,36.5564,36.634,36.537,36.5661,3033304.0
2024-05-08 15:30:00,37.69,37.76,37.65,37.71,4109207.0,36.5661,36.634,36.5273,36.5855,4109207.0
2024-05-09 09:30:00,37.53,37.91,37.46,37.89,2319066.0,36.4109,36.7796,36.343,36.7602,2319066.0
2024-05-09 10:00:00,37.89,38.09,37.88,38.08,2359442.0,36.7602,36.9542,36.7505,36.9445,2359442.0
2024-05-09 10:30:00,38.08,38.08,37.98,38.02,1142371.0,36.9445,36.9445,36.8475,36.8863,1142371.0
2024-05-09 11:00:00,38.02,38.02,37.95,37.98,759521.0,36.8863,36.8863,36.8184,36.8475,759521.0
2024-05-09 11:30:00,37.98,38.02,37.96,38.0,657978.0,36.8475,36.8863,36.8281,36.8669,657978.0
2024-05-09 12:00:00,38.01,38.03,37.93,37.98,1168332.0,36.8766,36.896,36.799,36.8475,1168332.0
2024-05-09 12:30:00,37.98,37.99,37.9,37.91,971934.0,36.8475,36.8572,36.7699,36.7796,971934.0
2024-05-09 13:00:00,37.91,38.01,37.9,38.01,1375402.0,36.7796,36.8766,36.7699,36.8766,1375402.0
2024-05-09 13:30:00,38.0,38.01,37.98,38.0,427290.0,36.8669,36.8766,36.8475,36.8669,427290.0
2024-05-09 14:00:00,38.0,38.13,37.97,38.13,1558101.0,36.8669,36.993,36.8378,36.993,1558101.0
2024-05-09 14:30:00,38.13,38.22,38.09,38.19,1569797.0,36.993,37.0803,36.9542,37.0512,1569797.0
2024-05-09 15:00:00,38.19,38.31,38.17,38.3,1789116.0,37.0512,37.1676,37.0318,37.1579,1789116.0
2024-05-09 15:30:00,38.3,38.42,38.28,38.29,5553073.0,37.1579,37.2744,37.1385,37.1482,5553073.0
2024-05-10 09:30:00,38.48,38.78,38.44,38.75,3884745.0,37.3326,37.6236,37.2938,37.5945,3884745.0
2024-05-10 10:00:00,38.74,38.76,38.63,38.64,2403674.0,37.5848,37.6042,37.4781,37.4878,2403674.0
2024-05-10 10:30:00,38.64,38.65,38.52,38.55,1627741.0,37.4878,37.4975,37.3714,37.4005,1627741.0
2024-05-10 11:00:00,38.55,38.56,38.38,38.41,1144755.0,37.4005,37.4102,37.2356,37.2647,1144755.0
2024-05-10 11:30:00,38.42,38.54,38.4,38.5,1694215.0,37.2744,37.3908,37.255,37.352,1694215.0
2024-05-10 12:00:00,38.5,38.58,38.41,38.41,1526287.0,37.352,37.4296,37.2647,37.2647,1526287.0
2024-05-10 12:30:00,38.42,38.45,38.38,38.41,749791.0,37.2744,37.3035,37.2356,37.2647,749791.0
2024-05-10 13:00:00,38.41,38.41,38.32,38.38,713038.0,37.2647,37.2647,37.1774,37.2356,713038.0
2024-05-10 13:30:00,38.38,38.48,38.36,38.48,1323547.0,37.2356,37.3326,37.2162,37.3326,1323547.0
2024-05-10 14:00:00,38.48,38.48,38.38,38.44,729119.0,37.3326,37.3326,37.2356,37.2938,729119.0
2024-05-10 14:30:00,38.43,38.49,38.36,38.48,1034770.0,37.2841,37.3423,37.2162,37.3326,1034770.0
2024-05-10 15:00:00,38.47,38.54,38.44,38.54,1295591.0,37.3229,37.3908,37.2938,37.3908,1295591.0
2024-05-10 15:30:00,38.54,38.55,38.44,38.45,3822969.0,37.3908,37.4005,37.2938,37.3035,3822969.0
2024-05-13 09:30:00,38.62,38.78,38.52,38.64,2150480.0,37.4684,37.6236,37.3714,37.4878,2150480.0
2024-05-13 10:00:00,38.64,38.64,38.57,38.59,1030856.0,37.4878,37.4878,37.4199,37.4393,1030856.0
2024-05-13 10:30:00,38.59,38.59,38.41,38.44,1323878.0,37.4393,37.4393,37.2647,37.2938,1323878.0
2024-05-13 11:00:00,38.44,38.51,38.4,38.45,1362159.0,37.2938,37.3617,37.255,37.3035,1362159.0
2024-05-13 11:30:00,38.44,38.5,38.39,38.48,1165174.0,37.2938,37.352,37.2453,37.3326,1165174.0
2024-05-13 12:00:00,38.48,38.49,38.41,38.42,620424.0,37.3326,37.3423,37.2647,37.2744,620424.0
2024-05-13 12:30:00,38.42,38.45,38.4,38.45,833305.0,37.2744,37.3035,37.255,37.3035,833305.0
2024-05-13 13:00:00,38.45,38.45,38.33,38.39,1310906.0,37.3035,37.3035,37.1871,37.2453,1310906.0
2024-05-13 13:30:00,38.39,38.43,38.37,38.4,851534.0,37.2453,37.2841,37.2259,37.255,851534.0
2024-05-13 14:00:00,38.41,38.43,38.39,38.43,557448.0,37.2647,37.2841,37.2453,37.2841,557448.0
2024-05-13 14:30:00,38.43,38.45,38.38,38.4,1023534.0,37.2841,37.3035,37.2356,37.255,1023534.0
2024-05-13 15:00:00,38.4,38.43,38.28,38.29,1262116.0,37.255,37.2841,37.1385,37.1482,1262116.0
2024-05-13 15:30:00,38.29,38.34,38.18,38.24,3684976.0,37.1482,37.1968,37.0415,37.0997,3684976.0
2024-05-14 09:30:00,38.4,38.64,38.37,38.61,2543729.0,37.255,37.4878,37.2259,37.4587,2543729.0
2024-05-14 10:00:00,38.61,38.64,38.5,38.54,1331853.0,37.4587,37.4878,37.352,37.3908,1331853.0
2024-05-14 10:30:00,38.54,38.65,38.5,38.62,1473110.0,37.3908,37.4975,37.352,37.4684,1473110.0
2024-05-14 11:00:00,38.63,38.71,38.6,38.66,1374678.0,37.4781,37.5557,37.449,37.5072,1374678.0
2024-05-14 11:30:00,38.65,38.78,38.6,38.71,1325562.0,37.4975,37.6236,37.449,37.5557,1325562.0
2024-05-14 12:00:00,38.7,38.74,38.66,38.73,947674.0,37.546,37.5848,37.5072,37.5751,947674.0
2024-05-14 12:30:00,38.73,38.79,38.71,38.77,1249274.0,37.5751,37.6333,37.5557,37.6139,1249274.0
2024-05-14 13:00:00,38.76,38.76,38.63,38.65,905445.0,37.6042,37.6042,37.4781,37.4975,905445.0
2024-05-14 13:30:00,38.65,38.66,38.58,38.59,650446.0,37.4975,37.5072,37.4296,37.4393,650446.0
2024-05-14 14:00:00,38.59,38.67,38.59,38.64,646883.0,37.4393,37.5169,37.4393,37.4878,646883.0
2024-05-14 14:30:00,38.65,38.71,38.62,38.64,976250.0,37.4975,37.5557,37.4684,37.4878,976250.0
2024-05-14 15:00:00,38.64,38.67,38.57,38.6,848183.0,37.4878,37.5169,37.4199,37.449,848183.0
2024-05-14 15:30:00,38.59,38.62,38.49,38.5,4863471.0,37.4393,37.4684,37.3423,37.352,4863471.0
2024-05-15 09:30:00,38.8,39.24,38.8,39.07,4025884.0,37.643,38.0699,37.643,37.905,4025884.0
2024-05-15 10:00:00,39.07,39.09,38.9,39.06,1704819.0,37.905,37.9244,37.7401,37.8953,1704819.0
2024-05-15 10:30:00,39.05,39.08,38.98,39.01,1253540.0,37.8856,37.9147,37.8177,37.8468,1253540.0
2024-05-15 11:00:00,39.0,39.01,38.87,38.93,977095.0,37.8371,37.8468,37.711,37.7692,977095.0
2024-05-15 11:30:00,38.94,38.95,38.85,38.87,1145091.0,37.7789,37.7886,37.6915,37.711,1145091.0
2024-05-15 12:00:00,38.88,38.88,38.81,38.87,790918.0,37.7207,37.7207,37.6527,37.711,790918.0
2024-05-15 12:30:00,38.87,38.97,38.84,38.96,1295730.0,37.711,37.808,37.6818,37.7983,1295730.0
2024-05-15 13:00:00,38.96,38.98,38.89,38.9,1009731.0,37.7983,37.8177,37.7304,37.7401,1009731.0
2024-05-15 13:30:00,38.91,38.91,38.8,38.84,1026412.0,37.7498,37.7498,37.643,37.6818,1026412.0
2024-05-15 14:00:00,38.84,38.86,38.8,38.82,955899.0,37.6818,37.7012,37.643,37.6624,955899.0
2024-05-15 14:30:00,38.82,38.83,38.77,38.81,891893.0,37.6624,37.6721,37.6139,37.6527,891893.0
2024-05-15 15:00:00,38.81,38.85,38.78,38.83,1098050.0,37.6527,37.6915,37.6236,37.6721,1098050.0
2024-05-15 15:30:00,38.83,39.03,38.8,38.93,5147902.0,37.6721,37.8662,37.643,37.7692,5147902.0
2024-05-16 09:30:00,38.92,39.06,38.7,38.79,3241413.0,37.7595,37.8953,37.546,37.6333,3241413.0
2024-05-16 10:00:00,38.79,39.02,38.78,38.98,1691839.0,37.6333,37.8565,37.6236,37.8177,1691839.0
2024-05-16 10:30:00,38.97,39.1,38.94,39.08,1453505.0,37.808,37.9341,37.7789,37.9147,1453505.0
2024-05-16 11:00:00,39.08,39.18,39.06,39.16,1401506.0,37.9147,38.0117,37.8953,37.9923,1401506.0
2024-05-16 11:30:00,39.17,39.24,39.1,39.23,1922794.0,38.002,38.0699,37.9341,38.0602,1922794.0
2024-05-16 12:00:00,39.24,39.24,39.16,39.2,835580.0,38.0699,38.0699,37.9923,38.0311,835580.0
2024-05-16 12:30:00,39.19,39.3,39.17,39.26,1394522.0,38.0214,38.1281,38.002,38.0893,1394522.0
2024-05-16 13:00:00,39.27,39.27,39.14,39.21,1432309.0,38.099,38.099,37.9729,38.0408,1432309.0
2024-05-16 13:30:00,39.21,39.23,39.11,39.13,1352461.0,38.0408,38.0602,37.9438,37.9632,1352461.0
2024-05-16 14:00:00,39.12,39.18,39.09,39.15,1302754.0,37.9535,38.0117,37.9244,37.9826,1302754.0
2024-05-16 14:30:00,39.15,39.24,39.14,39.23,1413116.0,37.9826,38.0699,37.9729,38.0602,1413116.0
2024-05-16 15:00:00,39.23,39.27,39.21,39.23,1501166.0,38.0602,38.099,38.0408,38.0602,1501166.0
2024-05-16 15:30:00,39.22,39.36,39.18,39.23,5705062.0,38.0505,38.1863,38.0117,38.0602,5705062.0
2024-05-17 09:30:00,39.45,39.49,39.26,39.3,2657865.0,38.2737,38.3125,38.0893,38.1281,2657865.0
2024-05-17 10:00:00,39.29,39.41,39.28,39.34,1903163.0,38.1184,38.2348,38.1087,38.1669,1903163.0
2024-05-17 10:30:00,39.33,39.33,39.26,39.27,1344488.0,38.1572,38.1572,38.0893,38.099,1344488.0
2024-05-17 11:00:00,39.27,39.29,39.17,39.21,1727868.0,38.099,38.1184,38.002,38.0408,1727868.0
2024-05-17 11:30:00,39.22,39.26,39.19,39.23,1320592.0,38.0505,38.0893,38.0214,38.0602,1320592.0
2024-05-17 12:00:00,39.23,39.26,39.16,39.22,1231622.0,38.0602,38.0893,37.9923,38.0505,1231622.0
2024-05-17 12:30:00,39.22,39.24,39.19,39.22,768915.0,38.0505,38.0699,38.0214,38.0505,768915.0
2024-05-17 13:00:00,39.22,39.26,39.19,39.24,896162.0,38.0505,38.0893,38.0214,38.0699,896162.0
2024-05-17 13:30:00,39.25,39.26,39.19,39.21,898247.0,38.0796,38.0893,38.0214,38.0408,898247.0
2024-05-17 14:00:00,39.21,39.25,39.19,39.22,789791.0,38.0408,38.0796,38.0214,38.0505,789791.0
2024-05-17 14:30:00,39.22,39.24,39.2,39.23,747487.0,38.0505,38.0699,38.0311,38.0602,747487.0
2024-05-17 15:00:00,39.23,39.25,39.21,39.23,882345.0,38.0602,38.0796,38.0408,38.0602,882345.0
2024-05-17 15:30:00,39.23,39.32,39.21,39.3,4401556.0,38.0602,38.1475,38.0408,38.1281,4401556.0
2024-05-20 09:30:00,39.26,39.44,39.26,39.34,2209660.0,38.0893,38.264,38.0893,38.1669,2209660.0
2024-05-20 10:00:00,39.34,39.4,39.28,39.4,1257082.0,38.1669,38.2251,38.1087,38.2251,1257082.0
2024-05-20 10:30:00,39.39,39.45,39.37,39.41,1135935.0,38.2154,38.2737,38.196,38.2348,1135935.0
2024-05-20 11:00:00,39.41,39.46,39.38,39.45,973510.0,38.2348,38.2834,38.2057,38.2737,973510.0
2024-05-20 11:30:00,39.45,39.47,39.32,39.37,1748401.0,38.2737,38.2931,38.1475,38.196,1748401.0
2024-05-20 12:00:00,39.37,39.38,39.32,39.37,1234231.0,38.196,38.2057,38.1475,38.196,1234231.0
2024-05-20 12:30:00,39.37,39.37,39.29,39.3,1055402.0,38.196,38.196,38.1184,38.1281,1055402.0
2024-05-20 13:00:00,39.31,39.31,39.2,39.23,1681187.0,38.1378,38.1378,38.0311,38.0602,1681187.0
2024-05-20 13:30:00,39.23,39.31,39.21,39.27,1563792.0,38.0602,38.1378,38.0408,38.099,1563792.0
2024-05-20 14:00:00,39.27,39.28,38.97,39.02,2334211.0,38.099,38.1087,37.808,37.8565,2334211.0
2024-05-20 14:30:00,39.02,39.05,38.88,38.9,1153611.0,37.8565,37.8856,37.7207,37.7401,1153611.0
2024-05-20 15:00:00,38.9,38.94,38.81,38.85,1703001.0,37.7401,37.7789,37.6527,37.6915,1703001.0
2024-05-20 15:30:00,38.85,38.93,38.79,38.84,3484994.0,37.6915,37.7692,37.6333,37.6818,3484994.0
2024-05-21 09:30:00,38.77,39.16,38.77,39.05,2135607.0,37.6139,37.9923,37.6139,37.8856,2135607.0
2024-05-21 10:00:00,39.05,39.22,39.01,39.14,1190527.0,37.8856,38.0505,37.8468,37.9729,1190527.0
2024-05-21 10:30:00,39.14,39.25,39.11,39.19,937955.0,37.9729,38.0796,37.9438,38.0214,937955.0
2024-05-21 11:00:00,39.19,39.27,39.11,39.25,1616645.0,38.0214,38.099,37.9438,38.0796,1616645.0
2024-05-21 11:30:00,39.25,39.25,39.14,39.15,1320675.0,38.0796,38.0796,37.9729,37.9826,1320675.0
2024-05-21 12:00:00,39.15,39.18,39.11,39.15,864800.0,37.9826,38.0117,37.9438,37.9826,864800.0
2024-05-21 12:30:00,39.15,39.19,39.13,39.16,759193.0,37.9826,38.0214,37.9632,37.9923,759193.0
2024-05-21 13:00:00,39.16,39.26,39.13,39.25,1200453.0,37.9923,38.0893,37.9632,38.0796,1200453.0
2024-05-21 13:30:00,39.25,39.33,39.24,39.32,1120081.0,38.0796,38.1572,38.0699,38.1475,1120081.0
2024-05-21 14:00:00,39.32,39.33,39.24,39.3,1278625.0,38.1475,38.1572,38.0699,38.1281,1278625.0
2024-05-21 14:30:00,39.3,39.39,39.3,39.39,1119935.0,38.1281,38.2154,38.1281,38.2154,1119935.0
2024-05-21 15:00:00,39.39,39.47,39.38,39.45,1907476.0,38.2154,38.2931,38.2057,38.2737,1907476.0
2024-05-21 15:30:00,39.45,39.75,39.45,39.66,7366245.0,38.2737,38.5647,38.2737,38.4774,7366245.0
2024-05-22 09:30:00,39.41,39.81,39.33,39.72,2648101.0,38.2348,38.6229,38.1572,38.5356,2648101.0
2024-05-22 10:00:00,39.72,39.74,39.61,39.71,1513577.0,38.5356,38.555,38.4289,38.5259,1513577.0
2024-05-22 10:30:00,39.71,39.74,39.63,39.66,1542954.0,38.5259,38.555,38.4483,38.4774,1542954.0
2024-05-22 11:00:00,39.66,39.67,39.57,39.58,2232687.0,38.4774,38.4871,38.3901,38.3998,2232687.0
2024-05-22 11:30:00,39.58,39.6,39.5,39.59,1295872.0,38.3998,38.4192,38.3222,38.4095,1295872.0
2024-05-22 12:00:00,39.59,39.65,39.53,39.57,1825860.0,38.4095,38.4677,38.3513,38.3901,1825860.0
2024-05-22 12:30:00,39.57,39.61,39.54,39.59,1117055.0,38.3901,38.4289,38.361,38.4095,1117055.0
2024-05-22 13:00:00,39.58,39.64,39.58,39.61,579699.0,38.3998,38.458,38.3998,38.4289,579699.0
2024-05-22 13:30:00,39.61,39.69,39.58,39.69,1369321.0,38.4289,38.5065,38.3998,38.5065,1369321.0
2024-05-22 14:00:00,39.69,39.7,39.5,39.5,2399815.0,38.5065,38.5162,38.3222,38.3222,2399815.0
2024-05-22 14:30:00,39.51,39.53,39.43,39.5,1508913.0,38.3319,38.3513,38.2543,38.3222,1508913.0
2024-05-22 15:00:00,39.5,39.56,39.49,39.52,1733054.0,38.3222,38.3804,38.3125,38.3416,1733054.0
2024-05-22 15:30:00,39.52,39.77,39.5,39.76,8056716.0,38.3416,38.5841,38.3222,38.5744,8056716.0
2024-05-23 09:30:00,39.77,39.84,39.52,39.56,3972794.0,38.5841,38.652,38.3416,38.3804,3972794.0
2024-05-23 10:00:00,39.57,39.68,39.52,39.55,1575411.0,38.3901,38.4968,38.3416,38.3707,1575411.0
2024-05-23 10:30:00,39.55,39.6,39.43,39.44,2216586.0,38.3707,38.4192,38.2543,38.264,2216586.0
2024-05-23 11:00:00,39.45,39.57,39.43,39.54,1424281.0,38.2737,38.3901,38.2543,38.361,1424281.0
2024-05-23 11:30:00,39.54,39.67,39.53,39.64,1079862.0,38.361,38.4871,38.3513,38.458,1079862.0
2024-05-23 12:00:00,39.63,39.65,39.55,39.58,1115045.0,38.4483,38.4677,38.3707,38.3998,1115045.0
2024-05-23 12:30:00,39.57,39.6,39.4,39.44,1476741.0,38.3901,38.4192,38.2251,38.264,1476741.0
2024-05-23 13:00:00,39.44,39.45,39.34,39.42,2807217.0,38.264,38.2737,38.1669,38.2446,2807217.0
2024-05-23 13:30:00,39.42,39.44,39.08,39.09,2874378.0,38.2446,38.264,37.9147,37.9244,2874378.0
2024-05-23 14:00:00,39.08,39.13,38.95,38.98,2286998.0,37.9147,37.9632,37.7886,37.8177,2286998.0
2024-05-23 14:30:00,38.97,39.12,38.94,39.05,1692933.0,37.808,37.9535,37.7789,37.8856,1692933.0
2024-05-23 15:00:00,39.05,39.11,38.99,39.02,1735078.0,37.8856,37.9438,37.8274,37.8565,1735078.0
2024-05-23 15:30:00,39.02,39.21,39.0,39.19,5766717.0,37.8565,38.0408,37.8371,38.0214,5766717.0
2024-05-24 09:30:00,39.16,39.49,39.07,39.48,2062223.0,37.9923,38.3125,37.905,38.3028,2062223.0
2024-05-24 10:00:00,39.48,39.65,39.48,39.63,1704171.0,38.3028,38.4677,38.3028,38.4483,1704171.0
2024-05-24 10:30:00,39.63,39.65,39.52,39.54,786930.0,38.4483,38.4677,38.3416,38.361,786930.0
2024-05-24 11:00:00,39.54,39.61,39.52,39.61,846333.0,38.361,38.4289,38.3416,38.4289,846333.0
2024-05-24 11:30:00,39.61,39.63,39.5,39.55,1114771.0,38.4289,38.4483,38.3222,38.3707,1114771.0
2024-05-24 12:00:00,39.55,39.64,39.53,39.62,936336.0,38.3707,38.458,38.3513,38.4386,936336.0
2024-05-24 12:30:00,39.63,39.63,39.52,39.52,705593.0,38.4483,38.4483,38.3416,38.3416,705593.0
2024-05-24 13:00:00,39.52,39.65,39.52,39.65,793398.0,38.3416,38.4677,38.3416,38.4677,793398.0
2024-05-24 13:30:00,39.65,39.66,39.62,39.62,704034.0,38.4677,38.4774,38.4386,38.4386,704034.0
2024-05-24 14:00:00,39.63,39.66,39.58,39.59,612532.0,38.4483,38.4774,38.3998,38.4095,612532.0
2024-05-24 14:30:00,39.59,39.7,39.57,39.62,1036520.0,38.4095,38.5162,38.3901,38.4386,1036520.0
2024-05-24 15:00:00,39.61,39.71,39.57,39.68,1386865.0,38.4289,38.5259,38.3901,38.4968,1386865.0
2024-05-24 15:30:00,39.68,39.78,39.61,39.71,3246894.0,38.4968,38.5938,38.4289,38.5259,3246894.0
2024-05-28 09:30:00,39.65,39.74,39.56,39.62,2809677.0,38.4677,38.555,38.3804,38.4386,2809677.0
2024-05-28 10:00:00,39.62,39.64,39.42,39.51,2759550.0,38.4386,38.458,38.2446,38.3319,2759550.0
2024-05-28 10:30:00,39.5,39.54,39.44,39.47,1364442.0,38.3222,38.361,38.264,38.2931,1364442.0
2024-05-28 11:00:00,39.47,39.55,39.42,39.51,1134033.0,38.2931,38.3707,38.2446,38.3319,1134033.0
2024-05-28 11:30:00,39.5,39.52,39.45,39.48,771040.0,38.3222,38.3416,38.2737,38.3028,771040.0
2024-05-28 12:00:00,39.48,39.49,39.4,39.41,1198560.0,38.3028,38.3125,38.2251,38.2348,1198560.0
2024-05-28 12:30:00,39.41,39.49,39.38,39.45,802195.0,38.2348,38.3125,38.2057,38.2737,802195.0
2024-05-28 13:00:00,39.45,39.45,39.31,39.32,1024200.0,38.2737,38.2737,38.1378,38.1475,1024200.0
2024-05-28 13:30:00,39.31,39.33,39.18,39.22,877440.0,38.1378,38.1572,38.0117,38.0505,877440.0
2024-05-28 14:00:00,39.22,39.24,39.17,39.19,967946.0,38.0505,38.0699,38.002,38.0214,967946.0
2024-05-28 14:30:00,39.18,39.21,39.11,39.2,1113515.0,38.0117,38.0408,37.9438,38.0311,1113515.0
2024-05-28 15:00:00,39.19,39.29,39.18,39.22,1452328.0,38.0214,38.1184,38.0117,38.0505,1452328.0
2024-05-28 15:30:00,39.22,39.4,39.21,39.32,4329228.0,38.0505,38.2251,38.0408,38.1475,4329228.0
2024-05-29 09:30:00,38.84,38.86,38.55,38.69,2783803.0,37.6818,37.7012,37.4005,37.5363,2783803.0
2024-05-29 10:00:00,38.68,38.75,38.62,38.62,2407711.0,37.5266,37.5945,37.4684,37.4684,2407711.0
2024-05-29 10:30:00,38.63,38.71,38.59,38.67,1562993.0,37.4781,37.5557,37.4393,37.5169,1562993.0
2024-05-29 11:00:00,38.66,38.73,38.61,38.7,1351524.0,37.5072,37.5751,37.4587,37.546,1351524.0
2024-05-29 11:30:00,38.7,38.72,38.63,38.65,1175999.0,37.546,37.5654,37.4781,37.4975,1175999.0
2024-05-29 12:00:00,38.65,38.72,38.6,38.71,1046501.0,37.4975,37.5654,37.449,37.5557,1046501.0
2024-05-29 12:30:00,38.71,38.72,38.67,38.69,1098141.0,37.5557,37.5654,37.5169,37.5363,1098141.0
2024-05-29 13:00:00,38.68,38.73,38.63,38.73,977429.0,37.5266,37.5751,37.4781,37.5751,977429.0
2024-05-29 13:30:00,38.72,38.73,38.63,38.7,912946.0,37.5654,37.5751,37.4781,37.546,912946.0
2024-05-29 14:00:00,38.7,38.76,38.68,38.72,906933.0,37.546,37.6042,37.5266,37.5654,906933.0
2024-05-29 14:30:00,38.72,38.77,38.68,38.71,848904.0,37.5654,37.6139,37.5266,37.5557,848904.0
2024-05-29 15:00:00,38.71,38.84,38.68,38.81,1347774.0,37.5557,37.6818,37.5266,37.6527,1347774.0
2024-05-29 15:30:00,38.8,38.9,38.69,38.74,3745443.0,37.643,37.7401,37.5363,37.5848,3745443.0
2024-05-30 09:30:00,38.73,39.12,38.64,38.72,2388303.0,37.5751,37.9535,37.4878,37.5654,2388303.0
2024-05-30 10:00:00,38.72,38.85,38.64,38.71,1649610.0,37.5654,37.6915,37.4878,37.5557,1649610.0
2024-05-30 10:30:00,38.71,38.74,38.65,38.71,1570316.0,37.5557,37.5848,37.4975,37.5557,1570316.0
2024-05-30 11:00:00,38.7,38.98,38.7,38.97,1248715.0,37.546,37.8177,37.546,37.808,1248715.0
2024-05-30 11:30:00,38.97,38.97,37.59,37.88,9747549.0,37.808,37.808,36.4691,36.7505,9747549.0
2024-05-30 12:00:00,37.88,38.2,37.87,37.98,2938413.0,36.7505,37.0609,36.7408,36.8475,2938413.0
2024-05-30 12:30:00,37.98,38.21,37.89,38.18,1992013.0,36.8475,37.0706,36.7602,37.0415,1992013.0
2024-05-30 13:00:00,38.18,38.35,38.14,38.27,2134449.0,37.0415,37.2065,37.0027,37.1288,2134449.0
2024-05-30 13:30:00,38.28,38.59,38.27,38.59,3119602.0,37.1385,37.4393,37.1288,37.4393,3119602.0
2024-05-30 14:00:00,38.59,38.68,38.53,38.65,2744217.0,37.4393,37.5266,37.3811,37.4975,2744217.0
2024-05-30 14:30:00,38.65,38.68,38.51,38.67,3080766.0,37.4975,37.5266,37.3617,37.5169,3080766.0
2024-05-30 15:00:00,38.68,38.8,38.66,38.72,2924815.0,37.5266,37.643,37.5072,37.5654,2924815.0
2024-05-30 15:30:00,38.72,38.73,38.41,38.62,6769713.0,37.5654,37.5751,37.2647,37.4684,6769713.0
2024-05-31 09:30:00,38.7,39.05,38.66,38.98,3380403.0,37.546,37.8856,37.5072,37.8177,3380403.0
2024-05-31 10:00:00,38.98,39.18,38.92,39.04,3764508.0,37.8177,38.0117,37.7595,37.8759,3764508.0
2024-05-31 10:30:00,39.05,39.29,39.0,39.28,3584412.0,37.8856,38.1184,37.8371,38.1087,3584412.0
2024-05-31 11:00:00,39.27,39.38,39.19,39.38,2424360.0,38.099,38.2057,38.0214,38.2057,2424360.0
2024-05-31 11:30:00,39.38,39.42,39.26,39.33,1916426.0,38.2057,38.2446,38.0893,38.1572,1916426.0
2024-05-31 12:00:00,39.32,39.32,39.11,39.25,1557842.0,38.1475,38.1475,37.9438,38.0796,1557842.0
2024-05-31 12:30:00,39.24,39.33,39.22,39.32,1052470.0,38.0699,38.1572,38.0505,38.1475,1052470.0
2024-05-31 13:00:00,39.33,39.44,39.3,39.4,1328023.0,38.1572,38.264,38.1281,38.2251,1328023.0
2024-05-31 13:30:00,39.4,39.66,39.4,39.65,1943202.0,38.2251,38.4774,38.2251,38.4677,1943202.0
2024-05-31 14:00:00,39.65,39.85,39.61,39.8,2734947.0,38.4677,38.6617,38.4289,38.6132,2734947.0
2024-05-31 14:30:00,39.79,39.81,39.58,39.63,2035138.0,38.6035,38.6229,38.3998,38.4483,2035138.0
2024-05-31 15:00:00,39.64,39.75,39.58,39.65,2618790.0,38.458,38.5647,38.3998,38.4677,2618790.0
2024-05-31 15:30:00,39.65,40.08,39.6,40.02,11574051.0,38.4677,38.8849,38.4192,38.8267,11574051.0
2024-06-03 09:30:00,40.04,40.19,39.66,39.67,4320041.0,38.8461,38.9916,38.4774,38.4871,4320041.0
2024-06-03 10:00:00,39.68,39.85,39.64,39.72,1995210.0,38.4968,38.6617,38.458,38.5356,1995210.0
2024-06-03 10:30:00,39.73,39.81,39.6,39.71,1249580.0,38.5453,38.6229,38.4192,38.5259,1249580.0
2024-06-03 11:00:00,39.72,39.81,39.58,39.65,1365680.0,38.5356,38.6229,38.3998,38.4677,1365680.0
2024-06-03 11:30:00,39.65,39.7,39.44,39.5,1733388.0,38.4677,38.5162,38.264,38.3222,1733388.0
2024-06-03 12:00:00,39.5,39.54,39.38,39.43,961308.0,38.3222,38.361,38.2057,38.2543,961308.0
2024-06-03 12:30:00,39.43,39.51,39.36,39.48,915772.0,38.2543,38.3319,38.1863,38.3028,915772.0
2024-06-03 13:00:00,39.48,39.55,39.4,39.54,1145053.0,38.3028,38.3707,38.2251,38.361,1145053.0
2024-06-03 13:30:00,39.55,39.65,39.54,39.61,1215714.0,38.3707,38.4677,38.361,38.4289,1215714.0
2024-06-03 14:00:00,39.61,39.71,39.6,39.69,916859.0,38.4289,38.5259,38.4192,38.5065,916859.0
2024-06-03 14:30:00,39.69,39.86,39.68,39.85,1347721.0,38.5065,38.6714,38.4968,38.6617,1347721.0
2024-06-03 15:00:00,39.85,39.88,39.76,39.79,1181808.0,38.6617,38.6908,38.5744,38.6035,1181808.0
2024-06-03 15:30:00,39.79,39.89,39.75,39.89,2685946.0,38.6035,38.7005,38.5647,38.7005,2685946.0
2024-06-04 09:30:00,39.62,40.14,39.47,40.04,2974293.0,38.4386,38.9431,38.2931,38.8461,2974293.0
2024-06-04 10:00:00,40.04,40.11,39.89,39.93,1577724.0,38.8461,38.914,38.7005,38.7393,1577724.0
2024-06-04 10:30:00,39.93,39.97,39.66,39.66,1186802.0,38.7393,38.7781,38.4774,38.4774,1186802.0
2024-06-04 11:00:00,39.67,39.68,39.58,39.59,1065467.0,38.4871,38.4968,38.3998,38.4095,1065467.0
2024-06-04 11:30:00,39.59,39.6,39.49,39.5,1079210.0,38.4095,38.4192,38.3125,38.3222,1079210.0
2024-06-04 12:00:00,39.5,39.52,39.42,39.5,1011339.0,38.3222,38.3416,38.2446,38.3222,1011339.0
2024-06-04 12:30:00,39.5,39.56,39.44,39.55,732731.0,38.3222,38.3804,38.264,38.3707,732731.0
2024-06-04 13:00:00,39.54,39.55,39.49,39.52,717233.0,38.361,38.3707,38.3125,38.3416,717233.0
2024-06-04 13:30:00,39.53,39.54,39.44,39.47,1029536.0,38.3513,38.361,38.264,38.2931,1029536.0
2024-06-04 14:00:00,39.46,39.7,39.44,39.68,1103555.0,38.2834,38.5162,38.264,38.4968,1103555.0
2024-06-04 14:30:00,39.67,39.74,39.64,39.69,896797.0,38.4871,38.555,38.458,38.5065,896797.0
2024-06-04 15:00:00,39.7,39.7,39.6,39.65,1233473.0,38.5162,38.5162,38.4192,38.4677,1233473.0
2024-06-04 15:30:00,39.65,39.72,39.6,39.67,3185093.0,38.4677,38.5356,38.4192,38.4871,3185093.0
2024-06-05 09:30:00,39.81,39.92,39.52,39.83,3036027.0,38.6229,38.7296,38.3416,38.6423,3036027.0
2024-06-05 10:00:00,39.83,39.84,39.65,39.68,1492522.0,38.6423,38.652,38.4677,38.4968,1492522.0
2024-06-05 10:30:00,39.67,39.73,39.59,39.63,1010475.0,38.4871,38.5453,38.4095,38.4483,1010475.0
2024-06-05 11:00:00,39.63,39.65,39.52,39.57,866523.0,38.4483,38.4677,38.3416,38.3901,866523.0
2024-06-05 11:30:00,39.58,39.72,39.55,39.69,1200217.0,38.3998,38.5356,38.3707,38.5065,1200217.0
2024-06-05 12:00:00,39.69,39.71,39.58,39.66,1119796.0,38.5065,38.5259,38.3998,38.4774,1119796.0
2024-06-05 12:30:00,39.66,39.75,39.65,39.7,963730.0,38.4774,38.5647,38.4677,38.5162,963730.0
2024-06-05 13:00:00,39.7,39.71,39.6,39.64,1100588.0,38.5162,38.5259,38.4192,38.458,1100588.0
2024-06-05 13:30:00,39.64,39.67,39.58,39.67,1046541.0,38.458,38.4871,38.3998,38.4871,1046541.0
2024-06-05 14:00:00,39.66,39.79,39.66,39.79,1332549.0,38.4774,38.6035,38.4774,38.6035,1332549.0
2024-06-05 14:30:00,39.79,39.92,39.78,39.9,1421444.0,38.6035,38.7296,38.5938,38.7102,1421444.0
2024-06-05 15:00:00,39.89,39.97,39.82,39.91,2448713.0,38.7005,38.7781,38.6326,38.7199,2448713.0
2024-06-05 15:30:00,39.91,39.99,39.86,39.97,3756384.0,38.7199,38.7976,38.6714,38.7781,3756384.0
2024-06-06 09:30:00,39.91,40.0,39.81,39.98,2023966.0,38.7199,38.8073,38.6229,38.7879,2023966.0
2024-06-06 10:00:00,39.98,39.99,39.7,39.75,1651880.0,38.7879,38.7976,38.5162,38.5647,1651880.0
2024-06-06 10:30:00,39.75,39.75,39.63,39.65,1293257.0,38.5647,38.5647,38.4483,38.4677,1293257.0
2024-06-06 11:00:00,39.66,39.75,39.62,39.7,975698.0,38.4774,38.5647,38.4386,38.5162,975698.0
2024-06-06 11:30:00,39.7,39.72,39.56,39.65,1435132.0,38.5162,38.5356,38.3804,38.4677,1435132.0
2024-06-06 12:00:00,39.65,39.65,39.45,39.48,1336007.0,38.4677,38.4677,38.2737,38.3028,1336007.0
2024-06-06 12:30:00,39.48,39.51,39.42,39.45,708889.0,38.3028,38.3319,38.2446,38.2737,708889.0
2024-06-06 13:00:00,39.45,39.58,39.42,39.57,1239287.0,38.2737,38.3998,38.2446,38.3901,1239287.0
2024-06-06 13:30:00,39.58,39.75,39.57,39.69,1836294.0,38.3998,38.5647,38.3901,38.5065,1836294.0
2024-06-06 14:00:00,39.69,39.69,39.55,39.61,1415376.0,38.5065,38.5065,38.3707,38.4289,1415376.0
2024-06-06 14:30:00,39.61,39.71,39.6,39.68,1358907.0,38.4289,38.5259,38.4192,38.4968,1358907.0
2024-06-06 15:00:00,39.68,39.73,39.66,39.69,1338860.0,38.4968,38.5453,38.4774,38.5065,1338860.0
2024-06-06 15:30:00,39.69,39.73,39.59,39.71,5462057.0,38.5065,38.5453,38.4095,38.5259,5462057.0
2024-06-07 09:30:00,39.28,39.69,39.28,39.65,2800040.0,38.3386,38.7388,38.3386,38.6998,2800040.0
2024-06-07 10:00:00,39.66,39.66,39.41,39.61,1727297.0,38.7095,38.7095,38.4655,38.6607,1727297.0
2024-06-07 10:30:00,39.61,39.82,39.57,39.7,1516793.0,38.6607,38.8657,38.6217,38.7486,1516793.0
2024-06-07 11:00:00,39.7,39.77,39.63,39.72,1343275.0,38.7486,38.8169,38.6803,38.7681,1343275.0
2024-06-07 11:30:00,39.73,39.8,39.67,39.77,1566799.0,38.7779,38.8462,38.7193,38.8169,1566799.0
2024-06-07 12:00:00,39.77,39.83,39.72,39.81,840496.0,38.8169,38.8755,38.7681,38.8559,840496.0
2024-06-07 12:30:00,39.8,39.83,39.68,39.82,1159343.0,38.8462,38.8755,38.7291,38.8657,1159343.0
2024-06-07 13:00:00,39.82,39.96,39.77,39.91,1647942.0,38.8657,39.0023,38.8169,38.9535,1647942.0
2024-06-07 13:30:00,39.91,39.93,39.84,39.86,925914.0,38.9535,38.9731,38.8852,38.9047,925914.0
2024-06-07 14:00:00,39.85,39.9,39.77,39.88,1040164.0,38.895,38.9438,38.8169,38.9243,1040164.0
2024-06-07 14:30:00,39.89,39.92,39.84,39.91,986769.0,38.934,38.9633,38.8852,38.9535,986769.0
2024-06-07 15:00:00,39.91,39.95,39.82,39.89,1248484.0,38.9535,38.9926,38.8657,38.934,1248484.0
2024-06-07 15:30:00,39.88,39.92,39.77,39.78,3812066.0,38.9243,38.9633,38.8169,38.8267,3812066.0
2024-06-10 09:30:00,39.58,39.72,39.21,39.63,3301558.0,38.6315,38.7681,38.2703,38.6803,3301558.0
2024-06-10 10:00:00,39.62,39.65,39.53,39.57,1832608.0,38.6705,38.6998,38.5827,38.6217,1832608.0
2024-06-10 10:30:00,39.57,39.59,39.46,39.47,1556785.0,38.6217,38.6412,38.5143,38.5241,1556785.0
2024-06-10 11:00:00,39.47,39.57,39.36,39.57,1695894.0,38.5241,38.6217,38.4167,38.6217,1695894.0
2024-06-10 11:30:00,39.57,39.65,39.52,39.65,1660313.0,38.6217,38.6998,38.5729,38.6998,1660313.0
2024-06-10 12:00:00,39.65,39.79,39.65,39.73,1374136.0,38.6998,38.8364,38.6998,38.7779,1374136.0
2024-06-10 12:30:00,39.73,39.84,39.69,39.72,1203858.0,38.7779,38.8852,38.7388,38.7681,1203858.0
2024-06-10 13:00:00,39.73,39.74,39.6,39.73,921303.0,38.7779,38.7876,38.651,38.7779,921303.0
2024-06-10 13:30:00,39.73,39.8,39.7,39.76,802970.0,38.7779,38.8462,38.7486,38.8071,802970.0
2024-06-10 14:00:00,39.76,39.84,39.71,39.76,1132734.0,38.8071,38.8852,38.7583,38.8071,1132734.0
2024-06-10 14:30:00,39.76,39.81,39.75,39.77,818705.0,38.8071,38.8559,38.7974,38.8169,818705.0
2024-06-10 15:00:00,39.77,39.79,39.69,39.73,1148321.0,38.8169,38.8364,38.7388,38.7779,1148321.0
2024-06-10 15:30:00,39.73,39.74,39.58,39.7,4620792.0,38.7779,38.7876,38.6315,38.7486,4620792.0
2024-06-11 09:30:00,39.33,39.35,38.56,38.8,5151376.0,38.3874,38.407,37.6359,37.8701,5151376.0
2024-06-11 10:00:00,38.8,38.83,38.59,38.66,2722128.0,37.8701,37.8994,37.6652,37.7335,2722128.0
2024-06-11 10:30:00,38.66,38.68,38.46,38.64,2238173.0,37.7335,37.753,37.5383,37.714,2238173.0
2024-06-11 11:00:00,38.63,38.79,38.61,38.75,1747237.0,37.7042,37.8604,37.6847,37.8213,1747237.0
2024-06-11 11:30:00,38.75,38.87,38.74,38.79,1235609.0,37.8213,37.9385,37.8116,37.8604,1235609.0
2024-06-11 12:00:00,38.79,38.8,38.65,38.69,1319175.0,37.8604,37.8701,37.7237,37.7628,1319175.0
2024-06-11 12:30:00,38.69,38.79,38.67,38.76,1075334.0,37.7628,37.8604,37.7433,37.8311,1075334.0
2024-06-11 13:00:00,38.76,38.78,38.66,38.73,1808450.0,37.8311,37.8506,37.7335,37.8018,1808450.0
2024-06-11 13:30:00,38.73,38.81,38.71,38.77,1120859.0,37.8018,37.8799,37.7823,37.8409,1120859.0
2024-06-11 14:00:00,38.78,38.9,38.73,38.89,1193002.0,37.8506,37.9677,37.8018,37.958,1193002.0
2024-06-11 14:30:00,38.89,38.93,38.83,38.84,1365219.0,37.958,37.997,37.8994,37.9092,1365219.0
2024-06-11 15:00:00,38.84,38.88,38.77,38.79,1949337.0,37.9092,37.9482,37.8409,37.8604,1949337.0
2024-06-11 15:30:00,38.78,38.92,38.74,38.86,6311523.0,37.8506,37.9873,37.8116,37.9287,6311523.0
2024-06-12 09:30:00,39.8,39.88,39.48,39.78,4857079.0,38.8462,38.9243,38.5338,38.8267,4857079.0
2024-06-12 10:00:00,39.78,39.79,39.55,39.64,2576803.0,38.8267,38.8364,38.6022,38.69,2576803.0
2024-06-12 10:30:00,39.63,39.8,39.59,39.74,1602058.0,38.6803,38.8462,38.6412,38.7876,1602058.0
2024-06-12 11:00:00,39.74,39.79,39.65,39.75,1742085.0,38.7876,38.8364,38.6998,38.7974,1742085.0
2024-06-12 11:30:00,39.75,39.8,39.64,39.66,1779038.0,38.7974,38.8462,38.69,38.7095,1779038.0
2024-06-12 12:00:00,39.66,39.72,39.61,39.68,1016223.0,38.7095,38.7681,38.6607,38.7291,1016223.0
2024-06-12 12:30:00,39.68,39.72,39.62,39.64,949825.0,38.7291,38.7681,38.6705,38.69,949825.0
2024-06-12 13:00:00,39.64,39.68,39.56,39.64,871360.0,38.69,38.7291,38.6119,38.69,871360.0
2024-06-12 13:30:00,39.64,39.68,39.54,39.59,1080669.0,38.69,38.7291,38.5924,38.6412,1080669.0
2024-06-12 14:00:00,39.59,39.66,39.44,39.55,1878689.0,38.6412,38.7095,38.4948,38.6022,1878689.0
2024-06-12 14:30:00,39.55,39.67,39.25,39.41,1790766.0,38.6022,38.7193,38.3094,38.4655,1790766.0
2024-06-12 15:00:00,39.4,39.52,39.14,39.15,1839513.0,38.4558,38.5729,38.202,38.2118,1839513.0
2024-06-12 15:30:00,39.15,39.48,39.1,39.4,5068146.0,38.2118,38.5338,38.163,38.4558,5068146.0
2024-06-13 09:30:00,39.29,39.31,38.93,39.09,3032689.0,38.3484,38.3679,37.997,38.1532,3032689.0
2024-06-13 10:00:00,39.09,39.15,38.97,39.03,2103461.0,38.1532,38.2118,38.0361,38.0946,2103461.0
2024-06-13 10:30:00,39.04,39.15,38.95,39.11,1712329.0,38.1044,38.2118,38.0166,38.1727,1712329.0
2024-06-13 11:00:00,39.11,39.15,39.05,39.13,1701172.0,38.1727,38.2118,38.1142,38.1922,1701172.0
2024-06-13 11:30:00,39.13,39.22,39.1,39.16,1629359.0,38.1922,38.2801,38.163,38.2215,1629359.0
2024-06-13 12:00:00,39.16,39.17,38.95,38.98,1798730.0,38.2215,38.2313,38.0166,38.0458,1798730.0
2024-06-13 12:30:00,38.97,39.09,38.97,39.06,1128817.0,38.0361,38.1532,38.0361,38.1239,1128817.0
2024-06-13 13:00:00,39.06,39.22,39.05,39.21,1458109.0,38.1239,38.2801,38.1142,38.2703,1458109.0
2024-06-13 13:30:00,39.21,39.24,39.12,39.12,1113971.0,38.2703,38.2996,38.1825,38.1825,1113971.0
2024-06-13 14:00:00,39.13,39.18,39.09,39.16,995448.0,38.1922,38.241,38.1532,38.2215,995448.0
2024-06-13 14:30:00,39.17,39.23,39.15,39.22,1272593.0,38.2313,38.2898,38.2118,38.2801,1272593.0
2024-06-13 15:00:00,39.22,39.29,39.19,39.25,1743566.0,38.2801,38.3484,38.2508,38.3094,1743566.0
2024-06-13 15:30:00,39.25,39.35,39.18,39.24,7073283.0,38.3094,38.407,38.241,38.2996,7073283.0
2024-06-14 09:30:00,39.1,39.48,38.95,39.2,3313260.0,38.163,38.5338,38.0166,38.2606,3313260.0
2024-06-14 10:00:00,39.19,39.2,38.9,38.96,4110210.0,38.2508,38.2606,37.9677,38.0263,4110210.0
2024-06-14 10:30:00,38.97,39.23,38.92,39.23,2360334.0,38.0361,38.2898,37.9873,38.2898,2360334.0
2024-06-14 11:00:00,39.23,39.36,39.17,39.33,2080752.0,38.2898,38.4167,38.2313,38.3874,2080752.0
2024-06-14 11:30:00,39.34,39.38,39.28,39.38,1404612.0,38.3972,38.4362,38.3386,38.4362,1404612.0
2024-06-14 12:00:00,39.38,39.38,39.23,39.24,1327192.0,38.4362,38.4362,38.2898,38.2996,1327192.0
2024-06-14 12:30:00,39.23,39.35,39.22,39.32,1263326.0,38.2898,38.407,38.2801,38.3777,1263326.0
2024-06-14 13:00:00,39.32,39.37,39.18,39.19,1286859.0,38.3777,38.4265,38.241,38.2508,1286859.0
2024-06-14 13:30:00,39.19,39.2,39.03,39.05,1041322.0,38.2508,38.2606,38.0946,38.1142,1041322.0
2024-06-14 14:00:00,39.05,39.15,38.98,39.13,1190117.0,38.1142,38.2118,38.0458,38.1922,1190117.0
2024-06-14 14:30:00,39.12,39.19,39.1,39.18,794891.0,38.1825,38.2508,38.163,38.241,794891.0
2024-06-14 15:00:00,39.18,39.27,39.16,39.23,1171419.0,38.241,38.3289,38.2215,38.2898,1171419.0
2024-06-14 15:30:00,39.23,39.26,39.18,39.24,3541577.0,38.2898,38.3191,38.241,38.2996,3541577.0
2024-06-17 09:30:00,39.09,39.33,38.98,39.16,3065496.0,38.1532,38.3874,38.0458,38.2215,3065496.0
2024-06-17 10:00:00,39.15,39.33,39.12,39.27,2740488.0,38.2118,38.3874,38.1825,38.3289,2740488.0
2024-06-17 10:30:00,39.27,39.32,39.23,39.23,1310970.0,38.3289,38.3777,38.2898,38.2898,1310970.0
2024-06-17 11:00:00,39.23,39.33,39.21,39.29,1007042.0,38.2898,38.3874,38.2703,38.3484,1007042.0
2024-06-17 11:30:00,39.29,39.3,39.21,39.23,793781.0,38.3484,38.3582,38.2703,38.2898,793781.0
2024-06-17 12:00:00,39.23,39.33,39.22,39.33,965222.0,38.2898,38.3874,38.2801,38.3874,965222.0
2024-06-17 12:30:00,39.33,39.34,39.23,39.26,1213401.0,38.3874,38.3972,38.2898,38.3191,1213401.0
2024-06-17 13:00:00,39.27,39.3,39.21,39.21,951604.0,38.3289,38.3582,38.2703,38.2703,951604.0
2024-06-17 13:30:00,39.22,39.32,39.19,39.27,883976.0,38.2801,38.3777,38.2508,38.3289,883976.0
2024-06-17 14:00:00,39.26,39.45,39.25,39.45,1439813.0,38.3191,38.5046,38.3094,38.5046,1439813.0
2024-06-17 14:30:00,39.45,39.5,39.36,39.39,1157293.0,38.5046,38.5534,38.4167,38.446,1157293.0
2024-06-17 15:00:00,39.39,39.45,39.34,39.38,1718157.0,38.446,38.5046,38.3972,38.4362,1718157.0
2024-06-17 15:30:00,39.38,39.53,39.36,39.53,3068260.0,38.4362,38.5827,38.4167,38.5827,3068260.0
2024-06-18 09:30:00,39.56,39.98,39.46,39.86,3003599.0,38.6119,39.0219,38.5143,38.9047,3003599.0
2024-06-18 10:00:00,39.87,39.95,39.73,39.79,1635716.0,38.9145,38.9926,38.7779,38.8364,1635716.0
2024-06-18 10:30:00,39.79,39.89,39.78,39.8,1292868.0,38.8364,38.934,38.8267,38.8462,1292868.0
2024-06-18 11:00:00,39.8,39.85,39.78,39.79,1195069.0,38.8462,38.895,38.8267,38.8364,1195069.0
2024-06-18 11:30:00,39.79,39.91,39.78,39.91,942701.0,38.8364,38.9535,38.8267,38.9535,942701.0
2024-06-18 12:00:00,39.9,40.0,39.87,39.89,1346180.0,38.9438,39.0414,38.9145,38.934,1346180.0
2024-06-18 12:30:00,39.89,39.92,39.82,39.86,858170.0,38.934,38.9633,38.8657,38.9047,858170.0
2024-06-18 13:00:00,39.85,39.9,39.8,39.87,1051563.0,38.895,38.9438,38.8462,38.9145,1051563.0
2024-06-18 13:30:00,39.88,39.97,39.87,39.91,1013389.0,38.9243,39.0121,38.9145,38.9535,1013389.0
2024-06-18 14:00:00,39.91,39.92,39.84,39.88,808556.0,38.9535,38.9633,38.8852,38.9243,808556.0
2024-06-18 14:30:00,39.87,39.95,39.86,39.95,1123736.0,38.9145,38.9926,38.9047,38.9926,1123736.0
2024-06-18 15:00:00,39.95,39.97,39.87,39.93,1234501.0,38.9926,39.0121,38.9145,38.9731,1234501.0
2024-06-18 15:30:00,39.94,40.02,39.91,40.0,4941826.0,38.9828,39.0609,38.9535,39.0414,4941826.0
2024-06-20 09:30:00,39.78,40.22,39.75,40.08,3089433.0,38.8267,39.2561,38.7974,39.1195,3089433.0
2024-06-20 10:00:00,40.09,40.31,40.06,40.23,2248347.0,39.1292,39.344,39.0999,39.2659,2248347.0
2024-06-20 10:30:00,40.23,40.26,40.01,40.04,1420072.0,39.2659,39.2952,39.0511,39.0804,1420072.0
2024-06-20 11:00:00,40.04,40.07,39.96,39.96,987504.0,39.0804,39.1097,39.0023,39.0023,987504.0
2024-06-20 11:30:00,39.97,39.99,39.92,39.93,832368.0,39.0121,39.0316,38.9633,38.9731,832368.0
2024-06-20 12:00:00,39.93,40.05,39.91,39.96,925835.0,38.9731,39.0902,38.9535,39.0023,925835.0
2024-06-20 12:30:00,39.96,40.08,39.93,40.07,978204.0,39.0023,39.1195,38.9731,39.1097,978204.0
2024-06-20 13:00:00,40.06,40.07,39.97,40.04,908524.0,39.0999,39.1097,39.0121,39.0804,908524.0
2024-06-20 13:30:00,40.04,40.13,40.01,40.12,1124668.0,39.0804,39.1683,39.0511,39.1585,1124668.0
2024-06-20 14:00:00,40.12,40.18,40.11,40.15,1150653.0,39.1585,39.2171,39.1488,39.1878,1150653.0
2024-06-20 14:30:00,40.15,40.16,40.06,40.12,1202100.0,39.1878,39.1976,39.0999,39.1585,1202100.0
2024-06-20 15:00:00,40.12,40.17,39.96,40.01,1752005.0,39.1585,39.2073,39.0023,39.0511,1752005.0
2024-06-20 15:30:00,40.01,40.05,39.95,40.0,3884216.0,39.0511,39.0902,38.9926,39.0414,3884216.0
2024-06-21 09:30:00,39.86,39.86,39.41,39.65,7280287.0,38.9047,38.9047,38.4655,38.6998,7280287.0
2024-06-21 10:00:00,39.66,39.89,39.59,39.87,1233062.0,38.7095,38.934,38.6412,38.9145,1233062.0
2024-06-21 10:30:00,39.88,39.91,39.79,39.82,771924.0,38.9243,38.9535,38.8364,38.8657,771924.0
2024-06-21 11:00:00,39.82,39.85,39.59,39.65,675847.0,38.8657,38.895,38.6412,38.6998,675847.0
2024-06-21 11:30:00,39.66,39.66,39.55,39.58,630732.0,38.7095,38.7095,38.6022,38.6315,630732.0
2024-06-21 12:00:00,39.58,39.64,39.5,39.55,1591407.0,38.6315,38.69,38.5534,38.6022,1591407.0
2024-06-21 12:30:00,39.56,39.65,39.53,39.61,798206.0,38.6119,38.6998,38.5827,38.6607,798206.0
2024-06-21 13:00:00,39.61,39.71,39.6,39.65,700098.0,38.6607,38.7583,38.651,38.6998,700098.0
2024-06-21 13:30:00,39.64,39.66,39.6,39.61,630185.0,38.69,38.7095,38.651,38.6607,630185.0
2024-06-21 14:00:00,39.62,39.66,39.52,39.64,1210814.0,38.6705,38.7095,38.5729,38.69,1210814.0
2024-06-21 14:30:00,39.64,39.64,39.55,39.55,1069182.0,38.69,38.69,38.6022,38.6022,1069182.0
2024-06-21 15:00:00,39.55,39.61,39.45,39.47,1684777.0,38.6022,38.6607,38.5046,38.5241,1684777.0
2024-06-21 15:30:00,39.47,39.51,39.37,39.46,6859979.0,38.5241,38.5631,38.4265,38.5143,6859979.0
2024-06-24 09:30:00,39.77,39.99,39.65,39.97,2781966.0,38.8169,39.0316,38.6998,39.0121,2781966.0
2024-06-24 10:00:00,39.97,40.2,39.92,40.19,2285517.0,39.0121,39.2366,38.9633,39.2268,2285517.0
2024-06-24 10:30:00,40.19,40.34,40.12,40.22,1885529.0,39.2268,39.3732,39.1585,39.2561,1885529.0
2024-06-24 11:00:00,40.22,40.26,40.14,40.24,955253.0,39.2561,39.2952,39.178,39.2756,955253.0
2024-06-24 11:30:00,40.23,40.27,40.11,40.2,615821.0,39.2659,39.3049,39.1488,39.2366,615821.0
2024-06-24 12:00:00,40.19,40.32,40.19,40.23,800607.0,39.2268,39.3537,39.2268,39.2659,800607.0
2024-06-24 12:30:00,40.23,40.26,40.16,40.19,761662.0,39.2659,39.2952,39.1976,39.2268,761662.0
2024-06-24 13:00:00,40.18,40.22,40.09,40.19,784136.0,39.2171,39.2561,39.1292,39.2268,784136.0
2024-06-24 13:30:00,40.19,40.2,40.12,40.15,750400.0,39.2268,39.2366,39.1585,39.1878,750400.0
2024-06-24 14:00:00,40.15,40.18,40.12,40.15,1000837.0,39.1878,39.2171,39.1585,39.1878,1000837.0
2024-06-24 14:30:00,40.15,40.18,40.11,40.14,775596.0,39.1878,39.2171,39.1488,39.178,775596.0
2024-06-24 15:00:00,40.14,40.2,40.06,40.08,1602299.0,39.178,39.2366,39.0999,39.1195,1602299.0
2024-06-24 15:30:00,40.08,40.13,40.01,40.02,4635209.0,39.1195,39.1683,39.0511,39.0609,4635209.0
2024-06-25 09:30:00,39.78,40.07,39.68,39.82,3254299.0,38.8267,39.1097,38.7291,38.8657,3254299.0
2024-06-25 10:00:00,39.82,39.86,39.71,39.75,1671632.0,38.8657,38.9047,38.7583,38.7974,1671632.0
2024-06-25 10:30:00,39.75,39.76,39.55,39.66,1922723.0,38.7974,38.8071,38.6022,38.7095,1922723.0
2024-06-25 11:00:00,39.66,39.67,39.54,39.58,1044011.0,38.7095,38.7193,38.5924,38.6315,1044011.0
2024-06-25 11:30:00,39.58,39.69,39.57,39.62,1105611.0,38.6315,38.7388,38.6217,38.6705,1105611.0
2024-06-25 12:00:00,39.62,39.62,39.54,39.55,845434.0,38.6705,38.6705,38.5924,38.6022,845434.0
2024-06-25 12:30:00,39.55,39.57,39.45,39.56,1167884.0,38.6022,38.6217,38.5046,38.6119,1167884.0
2024-06-25 13:00:00,39.55,39.62,39.55,39.58,741001.0,38.6022,38.6705,38.6022,38.6315,741001.0
2024-06-25 13:30:00,39.59,39.6,39.5,39.51,802589.0,38.6412,38.651,38.5534,38.5631,802589.0
2024-06-25 14:00:00,39.51,39.55,39.48,39.55,739423.0,38.5631,38.6022,38.5338,38.6022,739423.0
2024-06-25 14:30:00,39.54,39.55,39.42,39.43,880490.0,38.5924,38.6022,38.4753,38.485,880490.0
2024-06-25 15:00:00,39.43,39.46,39.4,39.44,1485602.0,38.485,38.5143,38.4558,38.4948,1485602.0
2024-06-25 15:30:00,39.44,39.45,39.35,39.38,4604496.0,38.4948,38.5046,38.407,38.4362,4604496.0
2024-06-26 09:30:00,39.16,39.35,39.0,39.03,3397034.0,38.2215,38.407,38.0654,38.0946,3397034.0
2024-06-26 10:00:00,39.04,39.06,38.88,38.96,2130202.0,38.1044,38.1239,37.9482,38.0263,2130202.0
2024-06-26 10:30:00,38.95,38.99,38.86,38.93,3222570.0,38.0166,38.0556,37.9287,37.997,3222570.0
2024-06-26 11:00:00,38.93,38.96,38.85,38.89,2145213.0,37.997,38.0263,37.9189,37.958,2145213.0
2024-06-26 11:30:00,38.89,38.9,38.76,38.79,1737490.0,37.958,37.9677,37.8311,37.8604,1737490.0
2024-06-26 12:00:00,38.8,38.8,38.62,38.68,2055299.0,37.8701,37.8701,37.6945,37.753,2055299.0
2024-06-26 12:30:00,38.68,38.68,38.52,38.53,2208347.0,37.753,37.753,37.5969,37.6066,2208347.0
2024-06-26 13:00:00,38.53,38.56,38.47,38.5,1778704.0,37.6066,37.6359,37.5481,37.5773,1778704.0
2024-06-26 13:30:00,38.5,38.67,38.48,38.66,1788389.0,37.5773,37.7433,37.5578,37.7335,1788389.0
2024-06-26 14:00:00,38.66,38.69,38.62,38.66,1712556.0,37.7335,37.7628,37.6945,37.7335,1712556.0
2024-06-26 14:30:00,38.66,38.88,38.66,38.87,1588775.0,37.7335,37.9482,37.7335,37.9385,1588775.0
2024-06-26 15:00:00,38.87,38.98,38.83,38.96,1510358.0,37.9385,38.0458,37.8994,38.0263,1510358.0
2024-06-26 15:30:00,38.95,39.08,38.89,39.0,4384590.0,38.0166,38.1434,37.958,38.0654,4384590.0
2024-06-27 09:30:00,38.7,38.83,38.33,38.62,5309096.0,37.7725,37.8994,37.4114,37.6945,5309096.0
2024-06-27 10:00:00,38.62,38.84,38.6,38.84,2983643.0,37.6945,37.9092,37.6749,37.9092,2983643.0
2024-06-27 10:30:00,38.84,38.99,38.83,38.88,2208981.0,37.9092,38.0556,37.8994,37.9482,2208981.0
2024-06-27 11:00:00,38.87,39.04,38.85,38.97,1186674.0,37.9385,38.1044,37.9189,38.0361,1186674.0
2024-06-27 11:30:00,38.97,39.15,38.97,39.09,828645.0,38.0361,38.2118,38.0361,38.1532,828645.0
2024-06-27 12:00:00,39.09,39.17,38.94,39.1,927801.0,38.1532,38.2313,38.0068,38.163,927801.0
2024-06-27 12:30:00,39.1,39.1,39.01,39.05,676352.0,38.163,38.163,38.0751,38.1142,676352.0
2024-06-27 13:00:00,39.05,39.14,39.04,39.13,514267.0,38.1142,38.202,38.1044,38.1922,514267.0
2024-06-27 13:30:00,39.12,39.13,39.0,39.08,665580.0,38.1825,38.1922,38.0654,38.1434,665580.0
2024-06-27 14:00:00,39.08,39.09,38.96,38.96,851792.0,38.1434,38.1532,38.0263,38.0263,851792.0
2024-06-27 14:30:00,38.97,39.09,38.92,39.09,1187511.0,38.0361,38.1532,37.9873,38.1532,1187511.0
2024-06-27 15:00:00,39.09,39.21,39.09,39.21,1196096.0,38.1532,38.2703,38.1532,38.2703,1196096.0
2024-06-27 15:30:00,39.21,39.35,39.1,39.27,3715284.0,38.2703,38.407,38.163,38.3289,3715284.0
2024-06-28 09:30:00,39.74,39.74,39.31,39.56,4075240.0,38.7876,38.7876,38.3679,38.6119,4075240.0
2024-06-28 10:00:00,39.57,39.89,39.56,39.84,2845321.0,38.6217,38.934,38.6119,38.8852,2845321.0
2024-06-28 10:30:00,39.85,40.06,39.84,39.97,2614728.0,38.895,39.0999,38.8852,39.0121,2614728.0
2024-06-28 11:00:00,39.97,39.97,39.81,39.84,1985773.0,39.0121,39.0121,38.8559,38.8852,1985773.0
2024-06-28 11:30:00,39.84,39.86,39.57,39.59,1318091.0,38.8852,38.9047,38.6217,38.6412,1318091.0
2024-06-28 12:00:00,39.59,39.8,39.55,39.79,1200181.0,38.6412,38.8462,38.6022,38.8364,1200181.0
2024-06-28 12:30:00,39.78,39.83,39.67,39.74,804064.0,38.8267,38.8755,38.7193,38.7876,804064.0
2024-06-28 13:00:00,39.73,39.86,39.73,39.73,881262.0,38.7779,38.9047,38.7779,38.7779,881262.0
2024-06-28 13:30:00,39.74,39.75,39.67,39.71,804149.0,38.7876,38.7974,38.7193,38.7583,804149.0
2024-06-28 14:00:00,39.7,39.74,39.66,39.68,822496.0,38.7486,38.7876,38.7095,38.7291,822496.0
2024-06-28 14:30:00,39.68,39.69,39.6,39.65,947907.0,38.7291,38.7388,38.651,38.6998,947907.0
2024-06-28 15:00:00,39.64,39.65,39.57,39.65,1289050.0,38.69,38.6998,38.6217,38.6998,1289050.0
2024-06-28 15:30:00,39.65,39.79,39.57,39.78,6447607.0,38.6998,38.8364,38.6217,38.8267,6447607.0
2024-07-01 09:30:00,39.91,40.34,39.85,40.19,4476209.0,38.9535,39.3732,38.895,39.2268,4476209.0
2024-07-01 10:00:00,40.19,40.31,39.91,39.94,2776310.0,39.2268,39.344,38.9535,38.9828,2776310.0
2024-07-01 10:30:00,39.94,39.96,39.7,39.72,1313531.0,38.9828,39.0023,38.7486,38.7681,1313531.0
2024-07-01 11:00:00,39.73,39.86,39.67,39.84,1133953.0,38.7779,38.9047,38.7193,38.8852,1133953.0
2024-07-01 11:30:00,39.84,39.94,39.79,39.88,1052260.0,38.8852,38.9828,38.8364,38.9243,1052260.0
2024-07-01 12:00:00,39.89,39.95,39.75,39.95,930014.0,38.934,38.9926,38.7974,38.9926,930014.0
2024-07-01 12:30:00,39.95,39.97,39.86,39.9,704685.0,38.9926,39.0121,38.9047,38.9438,704685.0
2024-07-01 13:00:00,39.9,39.97,39.85,39.95,707544.0,38.9438,39.0121,38.895,38.9926,707544.0
2024-07-01 13:30:00,39.94,39.97,39.89,39.9,667866.0,38.9828,39.0121,38.934,38.9438,667866.0
2024-07-01 14:00:00,39.9,39.95,39.88,39.91,1362522.0,38.9438,38.9926,38.9243,38.9535,1362522.0
2024-07-01 14:30:00,39.91,39.98,39.87,39.97,1096929.0,38.9535,39.0219,38.9145,39.0121,1096929.0
2024-07-01 15:00:00,39.97,39.99,39.89,39.94,1052376.0,39.0121,39.0316,38.934,38.9828,1052376.0
2024-07-01 15:30:00,39.93,40.03,39.91,40.01,3739587.0,38.9731,39.0707,38.9535,39.0511,3739587.0
2024-07-02 09:30:00,40.0,40.29,39.96,40.23,3124516.0,39.0414,39.3244,39.0023,39.2659,3124516.0
2024-07-02 10:00:00,40.23,40.27,40.16,40.21,1403909.0,39.2659,39.3049,39.1976,39.2464,1403909.0
2024-07-02 10:30:00,40.21,40.22,40.08,40.2,1715731.0,39.2464,39.2561,39.1195,39.2366,1715731.0
2024-07-02 11:00:00,40.2,40.27,40.17,40.25,1070618.0,39.2366,39.3049,39.2073,39.2854,1070618.0
2024-07-02 11:30:00,40.25,40.32,40.25,40.28,940779.0,39.2854,39.3537,39.2854,39.3147,940779.0
2024-07-02 12:00:00,40.29,40.39,40.23,40.38,910875.0,39.3244,39.422,39.2659,39.4123,910875.0
2024-07-02 12:30:00,40.38,40.49,40.37,40.48,1107533.0,39.4123,39.5196,39.4025,39.5099,1107533.0
2024-07-02 13:00:00,40.48,40.58,40.45,40.47,1739336.0,39.5099,39.6075,39.4806,39.5001,1739336.0
2024-07-02 13:30:00,40.47,40.6,40.46,40.53,1480758.0,39.5001,39.627,39.4904,39.5587,1480758.0
2024-07-02 14:00:00,40.54,40.57,40.5,40.55,954763.0,39.5684,39.5977,39.5294,39.5782,954763.0
2024-07-02 14:30:00,40.55,40.61,40.55,40.58,1191412.0,39.5782,39.6368,39.5782,39.6075,1191412.0
2024-07-02 15:00:00,40.57,40.88,40.57,40.86,3185049.0,39.5977,39.9003,39.5977,39.8808,3185049.0
2024-07-02 15:30:00,40.86,40.96,40.85,40.94,4908015.0,39.8808,39.9784,39.871,39.9589,4908015.0
2024-07-03 09:30:00,41.02,41.2,40.75,40.86,2954483.0,40.0369,40.2126,39.7734,39.8808,2954483.0
2024-07-03 10:00:00,40.88,41.14,40.83,40.96,1608724.0,39.9003,40.1541,39.8515,39.9784,1608724.0
2024-07-03 10:30:00,40.95,40.98,40.77,40.8,1407125.0,39.9686,39.9979,39.7929,39.8222,1407125.0
2024-07-03 11:00:00,40.81,41.05,40.79,40.91,2036682.0,39.832,40.0662,39.8125,39.9296,2036682.0
2024-07-03 11:30:00,40.91,40.98,40.9,40.94,1114480.0,39.9296,39.9979,39.9198,39.9589,1114480.0
2024-07-03 12:00:00,40.94,40.95,40.88,40.89,1219563.0,39.9589,39.9686,39.9003,39.9101,1219563.0
2024-07-03 12:30:00,40.88,40.98,40.87,40.88,2848395.0,39.9003,39.9979,39.8905,39.9003,2848395.0
2024-07-05 09:30:00,40.93,40.96,40.52,40.57,1744606.0,39.9491,39.9784,39.5489,39.5977,1744606.0
2024-07-05 10:00:00,40.56,40.61,40.38,40.46,1806078.0,39.588,39.6368,39.4123,39.4904,1806078.0
2024-07-05 10:30:00,40.46,40.56,40.45,40.52,1306643.0,39.4904,39.588,39.4806,39.5489,1306643.0
2024-07-05 11:00:00,40.52,40.53,40.42,40.43,1032463.0,39.5489,39.5587,39.4513,39.4611,1032463.0
2024-07-05 11:30:00,40.44,40.44,40.38,40.41,894491.0,39.4708,39.4708,39.4123,39.4416,894491.0
2024-07-05 12:00:00,40.41,40.43,40.31,40.33,1026461.0,39.4416,39.4611,39.344,39.3635,1026461.0
2024-07-05 12:30:00,40.32,40.38,40.29,40.38,611164.0,39.3537,39.4123,39.3244,39.4123,611164.0
2024-07-05 13:00:00,40.38,40.38,40.32,40.34,657803.0,39.4123,39.4123,39.3537,39.3732,657803.0
2024-07-05 13:30:00,40.34,40.5,40.34,40.46,802921.0,39.3732,39.5294,39.3732,39.4904,802921.0
2024-07-05 14:00:00,40.46,40.47,40.4,40.42,669346.0,39.4904,39.5001,39.4318,39.4513,669346.0
2024-07-05 14:30:00,40.43,40.44,40.33,40.4,1220895.0,39.4611,39.4708,39.3635,39.4318,1220895.0
2024-07-05 15:00:00,40.4,40.42,40.34,40.38,927613.0,39.4318,39.4513,39.3732,39.4123,927613.0
2024-07-05 15:30:00,40.37,40.44,40.34,40.4,2133057.0,39.4025,39.4708,39.3732,39.4318,2133057.0
2024-07-08 09:30:00,40.6,41.04,40.57,40.88,2617688.0,39.627,40.0565,39.5977,39.9003,2617688.0
2024-07-08 10:00:00,40.88,40.9,40.7,40.72,1131198.0,39.9003,39.9198,39.7246,39.7441,1131198.0
2024-07-08 10:30:00,40.72,40.88,40.68,40.88,1100124.0,39.7441,39.9003,39.7051,39.9003,1100124.0
2024-07-08 11:00:00,40.88,40.89,40.62,40.63,966864.0,39.9003,39.9101,39.6465,39.6563,966864.0
2024-07-08 11:30:00,40.63,40.64,40.46,40.52,1865981.0,39.6563,39.666,39.4904,39.5489,1865981.0
2024-07-08 12:00:00,40.52,40.55,40.43,40.55,1144789.0,39.5489,39.5782,39.4611,39.5782,1144789.0
2024-07-08 12:30:00,40.54,40.6,40.52,40.54,677516.0,39.5684,39.627,39.5489,39.5684,677516.0
2024-07-08 13:00:00,40.54,40.55,40.43,40.45,681057.0,39.5684,39.5782,39.4611,39.4806,681057.0
2024-07-08 13:30:00,40.45,40.58,40.43,40.55,595941.0,39.4806,39.6075,39.4611,39.5782,595941.0
2024-07-08 14:00:00,40.54,40.64,40.52,40.57,1056621.0,39.5684,39.666,39.5489,39.5977,1056621.0
2024-07-08 14:30:00,40.58,40.59,40.52,40.58,778534.0,39.6075,39.6172,39.5489,39.6075,778534.0
2024-07-08 15:00:00,40.58,40.62,40.54,40.55,1265335.0,39.6075,39.6465,39.5684,39.5782,1265335.0
2024-07-08 15:30:00,40.55,40.66,40.53,40.62,3571038.0,39.5782,39.6856,39.5587,39.6465,3571038.0
2024-07-09 09:30:00,40.76,40.98,40.6,40.83,2437819.0,39.7832,39.9979,39.627,39.8515,2437819.0
2024-07-09 10:00:00,40.83,40.93,40.76,40.82,1336447.0,39.8515,39.9491,39.7832,39.8417,1336447.0
2024-07-09 10:30:00,40.81,41.04,40.8,40.98,1755327.0,39.832,40.0565,39.8222,39.9979,1755327.0
2024-07-09 11:00:00,40.98,41.43,40.98,41.38,3734526.0,39.9979,40.4371,39.9979,40.3883,3734526.0
2024-07-09 11:30:00,41.38,41.64,41.35,41.64,1440444.0,40.3883,40.6421,40.359,40.6421,1440444.0
2024-07-09 12:00:00,41.64,41.72,41.58,41.68,1664443.0,40.6421,40.7202,40.5835,40.6811,1664443.0
2024-07-09 12:30:00,41.68,41.78,41.66,41.74,1659702.0,40.6811,40.7787,40.6616,40.7397,1659702.0
2024-07-09 13:00:00,41.73,41.83,41.62,41.62,1388208.0,40.7299,40.8275,40.6226,40.6226,1388208.0
2024-07-09 13:30:00,41.63,41.7,41.61,41.63,911928.0,40.6323,40.7006,40.6128,40.6323,911928.0
2024-07-09 14:00:00,41.63,41.65,41.54,41.56,1294608.0,40.6323,40.6518,40.5445,40.564,1294608.0
2024-07-09 14:30:00,41.56,41.6,41.5,41.51,1029164.0,40.564,40.603,40.5054,40.5152,1029164.0
2024-07-09 15:00:00,41.51,41.57,41.41,41.56,1240601.0,40.5152,40.5738,40.4176,40.564,1240601.0
2024-07-09 15:30:00,41.57,41.57,41.36,41.42,4986014.0,40.5738,40.5738,40.3688,40.4274,4986014.0
2024-07-10 09:30:00,41.28,41.55,41.07,41.47,2524048.0,40.2907,40.5542,40.0857,40.4762,2524048.0
2024-07-10 10:00:00,41.47,41.55,41.46,41.5,1153532.0,40.4762,40.5542,40.4664,40.5054,1153532.0
2024-07-10 10:30:00,41.5,41.51,41.37,41.43,1064272.0,40.5054,40.5152,40.3786,40.4371,1064272.0
2024-07-10 11:00:00,41.44,41.61,41.43,41.58,1698425.0,40.4469,40.6128,40.4371,40.5835,1698425.0
2024-07-10 11:30:00,41.58,41.58,41.37,41.38,837333.0,40.5835,40.5835,40.3786,40.3883,837333.0
2024-07-10 12:00:00,41.38,41.52,41.37,41.47,712738.0,40.3883,40.525,40.3786,40.4762,712738.0
2024-07-10 12:30:00,41.47,41.52,41.38,41.51,752877.0,40.4762,40.525,40.3883,40.5152,752877.0
2024-07-10 13:00:00,41.51,41.57,41.43,41.51,736545.0,40.5152,40.5738,40.4371,40.5152,736545.0
2024-07-10 13:30:00,41.51,41.56,41.45,41.54,576987.0,40.5152,40.564,40.4566,40.5445,576987.0
2024-07-10 14:00:00,41.54,41.59,41.49,41.56,588017.0,40.5445,40.5933,40.4957,40.564,588017.0
2024-07-10 14:30:00,41.57,41.67,41.55,41.62,919699.0,40.5738,40.6714,40.5542,40.6226,919699.0
2024-07-10 15:00:00,41.62,41.71,41.6,41.66,981266.0,40.6226,40.7104,40.603,40.6616,981266.0
2024-07-10 15:30:00,41.66,41.76,41.56,41.73,3113207.0,40.6616,40.7592,40.564,40.7299,3113207.0
2024-07-11 09:30:00,41.77,41.87,41.39,41.4,2764812.0,40.769,40.8666,40.3981,40.4078,2764812.0
2024-07-11 10:00:00,41.41,41.88,41.4,41.75,2071842.0,40.4176,40.8763,40.4078,40.7494,2071842.0
2024-07-11 10:30:00,41.74,41.85,41.67,41.71,1373431.0,40.7397,40.8471,40.6714,40.7104,1373431.0
2024-07-11 11:00:00,41.71,41.73,41.61,41.72,1309385.0,40.7104,40.7299,40.6128,40.7202,1309385.0
2024-07-11 11:30:00,41.72,41.75,41.62,41.63,1502105.0,40.7202,40.7494,40.6226,40.6323,1502105.0
2024-07-11 12:00:00,41.64,41.69,41.56,41.61,1136082.0,40.6421,40.6909,40.564,40.6128,1136082.0
2024-07-11 12:30:00,41.61,41.68,41.51,41.66,799043.0,40.6128,40.6811,40.5152,40.6616,799043.0
2024-07-11 13:00:00,41.66,41.75,41.64,41.75,1021910.0,40.6616,40.7494,40.6421,40.7494,1021910.0
2024-07-11 13:30:00,41.74,41.84,41.71,41.82,1075509.0,40.7397,40.8373,40.7104,40.8178,1075509.0
2024-07-11 14:00:00,41.83,41.88,41.74,41.76,1382116.0,40.8275,40.8763,40.7397,40.7592,1382116.0
2024-07-11 14:30:00,41.76,41.85,41.75,41.79,716745.0,40.7592,40.8471,40.7494,40.7885,716745.0
2024-07-11 15:00:00,41.8,41.81,41.7,41.77,1185831.0,40.7982,40.808,40.7006,40.769,1185831.0
2024-07-11 15:30:00,41.77,41.9,41.77,41.81,5177168.0,40.769,40.8959,40.769,40.808,5177168.0
2024-07-12 09:30:00,41.49,41.8,41.09,41.12,4426379.0,40.4957,40.7982,40.1053,40.1345,4426379.0
2024-07-12 10:00:00,41.13,41.81,41.12,41.72,3101118.0,40.1443,40.808,40.1345,40.7202,3101118.0
2024-07-12 10:30:00,41.72,41.72,41.38,41.61,1523807.0,40.7202,40.7202,40.3883,40.6128,1523807.0
2024-07-12 11:00:00,41.61,41.76,41.6,41.73,1109589.0,40.6128,40.7592,40.603,40.7299,1109589.0
2024-07-12 11:30:00,41.72,41.92,41.69,41.84,1315005.0,40.7202,40.9154,40.6909,40.8373,1315005.0
2024-07-12 12:00:00,41.84,41.91,41.79,41.87,1065324.0,40.8373,40.9056,40.7885,40.8666,1065324.0
2024-07-12 12:30:00,41.87,41.91,41.81,41.84,966157.0,40.8666,40.9056,40.808,40.8373,966157.0
2024-07-12 13:00:00,41.84,41.88,41.78,41.82,1196217.0,40.8373,40.8763,40.7787,40.8178,1196217.0
2024-07-12 13:30:00,41.83,41.89,41.74,41.82,1270426.0,40.8275,40.8861,40.7397,40.8178,1270426.0
2024-07-12 14:00:00,41.83,41.86,41.72,41.75,1054121.0,40.8275,40.8568,40.7202,40.7494,1054121.0
2024-07-12 14:30:00,41.75,41.82,41.69,41.8,1238114.0,40.7494,40.8178,40.6909,40.7982,1238114.0
2024-07-12 15:00:00,41.8,41.84,41.76,41.84,1471003.0,40.7982,40.8373,40.7592,40.8373,1471003.0
2024-07-12 15:30:00,41.84,41.84,41.54,41.61,3687142.0,40.8373,40.8373,40.5445,40.6128,3687142.0
2024-07-15 09:30:00,41.85,42.06,41.7,41.8,4291553.0,40.8471,41.052,40.7006,40.7982,4291553.0
2024-07-15 10:00:00,41.8,41.88,41.74,41.83,1927764.0,40.7982,40.8763,40.7397,40.8275,1927764.0
2024-07-15 10:30:00,41.83,42.01,41.8,41.94,2035436.0,40.8275,41.0032,40.7982,40.9349,2035436.0
2024-07-15 11:00:00,41.94,42.02,41.92,42.01,1888359.0,40.9349,41.013,40.9154,41.0032,1888359.0
2024-07-15 11:30:00,42.01,42.16,41.98,42.12,2200187.0,41.0032,41.1496,40.9739,41.1106,2200187.0
2024-07-15 12:00:00,42.12,42.23,42.05,42.1,1289274.0,41.1106,41.2179,41.0423,41.0911,1289274.0
2024-07-15 12:30:00,42.11,42.11,41.96,42.05,1202078.0,41.1008,41.1008,40.9544,41.0423,1202078.0
2024-07-15 13:00:00,42.05,42.08,41.93,41.95,1106488.0,41.0423,41.0715,40.9251,40.9447,1106488.0
2024-07-15 13:30:00,41.94,42.04,41.84,41.98,1358670.0,40.9349,41.0325,40.8373,40.9739,1358670.0
2024-07-15 14:00:00,41.99,42.05,41.89,42.02,1641021.0,40.9837,41.0423,40.8861,41.013,1641021.0
2024-07-15 14:30:00,42.03,42.12,41.95,42.01,1209208.0,41.0227,41.1106,40.9447,41.0032,1209208.0
2024-07-15 15:00:00,42.01,42.01,41.87,41.88,1465209.0,41.0032,41.0032,40.8666,40.8763,1465209.0
2024-07-15 15:30:00,41.88,41.97,41.84,41.91,5782170.0,40.8763,40.9642,40.8373,40.9056,5782170.0
2024-07-16 09:30:00,42.52,43.51,42.22,43.49,11706510.0,41.501,42.4673,41.2082,42.4477,11706510.0
2024-07-16 10:00:00,43.48,43.9,43.4,43.89,6655847.0,42.438,42.8479,42.3599,42.8382,6655847.0
2024-07-16 10:30:00,43.89,44.23,43.76,44.05,5545844.0,42.8382,43.17,42.7113,42.9943,5545844.0
2024-07-16 11:00:00,44.05,44.06,43.77,43.81,5508444.0,42.9943,43.0041,42.721,42.7601,5508444.0
2024-07-16 11:30:00,43.81,43.91,43.66,43.9,2687819.0,42.7601,42.8577,42.6137,42.8479,2687819.0
2024-07-16 12:00:00,43.9,44.21,43.89,44.1,4598602.0,42.8479,43.1505,42.8382,43.0431,4598602.0
2024-07-16 12:30:00,44.09,44.27,44.02,44.23,2716722.0,43.0334,43.2091,42.965,43.17,2716722.0
2024-07-16 13:00:00,44.23,44.3,44.02,44.15,3328537.0,43.17,43.2383,42.965,43.0919,3328537.0
2024-07-16 13:30:00,44.15,44.31,44.13,44.27,2569483.0,43.0919,43.2481,43.0724,43.2091,2569483.0
2024-07-16 14:00:00,44.27,44.29,44.17,44.18,2185239.0,43.2091,43.2286,43.1115,43.1212,2185239.0
2024-07-16 14:30:00,44.19,44.4,44.17,44.38,2290073.0,43.131,43.3359,43.1115,43.3164,2290073.0
2024-07-16 15:00:00,44.37,44.39,44.15,44.16,3000067.0,43.3067,43.3262,43.0919,43.1017,3000067.0
2024-07-16 15:30:00,44.16,44.23,44.04,44.13,7705017.0,43.1017,43.17,42.9846,43.0724,7705017.0
2024-07-17 09:30:00,43.65,44.26,43.65,44.18,7258035.0,42.6039,43.1993,42.6039,43.1212,7258035.0
2024-07-17 10:00:00,44.18,44.44,44.14,44.16,6167493.0,43.1212,43.375,43.0822,43.1017,6167493.0
2024-07-17 10:30:00,44.16,44.17,43.79,44.02,5725631.0,43.1017,43.1115,42.7406,42.965,5725631.0
2024-07-17 11:00:00,44.02,44.16,44.01,44.14,3257278.0,42.965,43.1017,42.9553,43.0822,3257278.0
2024-07-17 11:30:00,44.14,44.41,44.12,44.34,3633625.0,43.0822,43.3457,43.0626,43.2774,3633625.0
2024-07-17 12:00:00,44.34,44.36,44.06,44.08,3035370.0,43.2774,43.2969,43.0041,43.0236,3035370.0
2024-07-17 12:30:00,44.08,44.31,44.07,44.15,2638607.0,43.0236,43.2481,43.0138,43.0919,2638607.0
2024-07-17 13:00:00,44.15,44.15,43.92,44.05,2705451.0,43.0919,43.0919,42.8674,42.9943,2705451.0
2024-07-17 13:30:00,44.05,44.17,44.01,44.17,1978858.0,42.9943,43.1115,42.9553,43.1115,1978858.0
2024-07-17 14:00:00,44.16,44.17,44.05,44.09,1730798.0,43.1017,43.1115,42.9943,43.0334,1730798.0
2024-07-17 14:30:00,44.09,44.22,44.06,44.1,2235080.0,43.0334,43.1603,43.0041,43.0431,2235080.0
2024-07-17 15:00:00,44.09,44.19,43.99,44.02,3443364.0,43.0334,43.131,42.9358,42.965,3443364.0
2024-07-17 15:30:00,44.03,44.03,43.79,43.98,9599520.0,42.9748,42.9748,42.7406,42.926,9599520.0
2024-07-18 09:30:00,43.62,44.14,43.4,44.13,5222976.0,42.5746,43.0822,42.3599,43.0724,5222976.0
2024-07-18 10:00:00,44.13,44.2,43.96,44.18,3093739.0,43.0724,43.1407,42.9065,43.1212,3093739.0
2024-07-18 10:30:00,44.18,44.24,43.85,44.0,3480744.0,43.1212,43.1798,42.7991,42.9455,3480744.0
2024-07-18 11:00:00,43.99,44.02,43.56,43.62,3228498.0,42.9358,42.965,42.5161,42.5746,3228498.0
2024-07-18 11:30:00,43.62,43.69,43.36,43.38,2859620.0,42.5746,42.643,42.3209,42.3404,2859620.0
2024-07-18 12:00:00,43.38,43.54,43.2,43.23,2163291.0,42.3404,42.4965,42.1647,42.194,2163291.0
2024-07-18 12:30:00,43.23,43.36,43.23,43.35,1671070.0,42.194,42.3209,42.194,42.3111,1671070.0
2024-07-18 13:00:00,43.35,43.45,43.3,43.41,1443634.0,42.3111,42.4087,42.2623,42.3697,1443634.0
2024-07-18 13:30:00,43.41,43.44,43.18,43.22,1657132.0,42.3697,42.3989,42.1452,42.1842,1657132.0
2024-07-18 14:00:00,43.22,43.33,43.15,43.16,1887827.0,42.1842,42.2916,42.1159,42.1257,1887827.0
2024-07-18 14:30:00,43.15,43.23,43.11,43.18,1745335.0,42.1159,42.194,42.0769,42.1452,1745335.0
2024-07-18 15:00:00,43.18,43.22,42.97,42.98,2555438.0,42.1452,42.1842,41.9402,41.95,2555438.0
2024-07-18 15:30:00,42.99,43.18,42.93,42.99,6348676.0,41.9597,42.1452,41.9012,41.9597,6348676.0
2024-07-19 09:30:00,42.86,43.4,42.69,43.39,5434875.0,41.8328,42.3599,41.6669,42.3501,5434875.0
2024-07-19 10:00:00,43.39,43.5,43.29,43.46,3842426.0,42.3501,42.4575,42.2525,42.4185,3842426.0
2024-07-19 10:30:00,43.45,43.56,43.17,43.26,3716828.0,42.4087,42.5161,42.1354,42.2233,3716828.0
2024-07-19 11:00:00,43.27,43.31,43.1,43.21,2002243.0,42.233,42.2721,42.0671,42.1745,2002243.0
2024-07-19 11:30:00,43.22,43.33,43.13,43.33,1548460.0,42.1842,42.2916,42.0964,42.2916,1548460.0
2024-07-19 12:00:00,43.33,43.46,43.23,43.23,1585859.0,42.2916,42.4185,42.194,42.194,1585859.0
2024-07-19 12:30:00,43.24,43.25,43.08,43.18,1106635.0,42.2037,42.2135,42.0476,42.1452,1106635.0
2024-07-19 13:00:00,43.18,43.19,43.06,43.13,1184673.0,42.1452,42.1549,42.0281,42.0964,1184673.0
2024-07-19 13:30:00,43.13,43.29,43.1,43.24,1612216.0,42.0964,42.2525,42.0671,42.2037,1612216.0
2024-07-19 14:00:00,43.24,43.25,43.08,43.11,1176611.0,42.2037,42.2135,42.0476,42.0769,1176611.0
2024-07-19 14:30:00,43.11,43.21,43.08,43.13,1492386.0,42.0769,42.1745,42.0476,42.0964,1492386.0
2024-07-19 15:00:00,43.13,43.29,43.12,43.22,1893573.0,42.0964,42.2525,42.0866,42.1842,1893573.0
2024-07-19 15:30:00,43.22,43.22,42.87,42.94,6424998.0,42.1842,42.1842,41.8426,41.9109,6424998.0
2024-07-22 09:30:00,42.64,42.87,42.16,42.16,7679917.0,41.6181,41.8426,41.1496,41.1496,7679917.0
2024-07-22 10:00:00,42.16,42.63,41.95,42.63,4263150.0,41.1496,41.6084,40.9447,41.6084,4263150.0
2024-07-22 10:30:00,42.63,42.79,42.57,42.7,2576610.0,41.6084,41.7645,41.5498,41.6767,2576610.0
2024-07-22 11:00:00,42.71,42.75,42.54,42.58,2353326.0,41.6864,41.7255,41.5205,41.5596,2353326.0
2024-07-22 11:30:00,42.59,42.63,42.37,42.38,1516754.0,41.5693,41.6084,41.3546,41.3643,1516754.0
2024-07-22 12:00:00,42.37,42.47,42.37,42.43,1556407.0,41.3546,41.4522,41.3546,41.4132,1556407.0
2024-07-22 12:30:00,42.42,42.42,42.32,42.37,1773616.0,41.4034,41.4034,41.3058,41.3546,1773616.0
2024-07-22 13:00:00,42.37,42.53,42.31,42.32,1559645.0,41.3546,41.5108,41.296,41.3058,1559645.0
2024-07-22 13:30:00,42.32,42.43,42.32,42.37,1018401.0,41.3058,41.4132,41.3058,41.3546,1018401.0
2024-07-22 14:00:00,42.37,42.37,42.2,42.21,1205514.0,41.3546,41.3546,41.1887,41.1984,1205514.0
2024-07-22 14:30:00,42.22,42.34,42.2,42.25,1349711.0,41.2082,41.3253,41.1887,41.2375,1349711.0
2024-07-22 15:00:00,42.24,42.31,42.18,42.24,1684075.0,41.2277,41.296,41.1691,41.2277,1684075.0
2024-07-22 15:30:00,42.25,42.36,42.21,42.3,5850842.0,41.2375,41.3448,41.1984,41.2863,5850842.0
2024-07-23 09:30:00,42.22,42.47,42.15,42.46,2960377.0,41.2082,41.4522,41.1399,41.4424,2960377.0
2024-07-23 10:00:00,42.47,42.78,42.43,42.52,2161816.0,41.4522,41.7548,41.4132,41.501,2161816.0
2024-07-23 10:30:00,42.52,42.63,42.48,42.54,2653451.0,41.501,41.6084,41.462,41.5205,2653451.0
2024-07-23 11:00:00,42.55,42.67,42.54,42.59,1812836.0,41.5303,41.6474,41.5205,41.5693,1812836.0
2024-07-23 11:30:00,42.59,42.68,42.55,42.63,1553585.0,41.5693,41.6572,41.5303,41.6084,1553585.0
2024-07-23 12:00:00,42.63,42.72,42.63,42.71,3747690.0,41.6084,41.6962,41.6084,41.6864,3747690.0
2024-07-23 12:30:00,42.71,42.73,42.65,42.67,1096056.0,41.6864,41.706,41.6279,41.6474,1096056.0
2024-07-23 13:00:00,42.66,42.72,42.62,42.65,1479278.0,41.6376,41.6962,41.5986,41.6279,1479278.0
2024-07-23 13:30:00,42.65,42.71,42.6,42.7,1559018.0,41.6279,41.6864,41.5791,41.6767,1559018.0
2024-07-23 14:00:00,42.7,42.77,42.64,42.69,1285535.0,41.6767,41.745,41.6181,41.6669,1285535.0
2024-07-23 14:30:00,42.69,42.74,42.67,42.7,1468978.0,41.6669,41.7157,41.6474,41.6767,1468978.0
2024-07-23 15:00:00,42.69,42.72,42.63,42.65,1409633.0,41.6669,41.6962,41.6084,41.6279,1409633.0
2024-07-23 15:30:00,42.64,42.66,42.36,42.41,6252600.0,41.6181,41.6376,41.3448,41.3936,6252600.0
2024-07-24 09:30:00,42.28,42.65,42.12,42.48,4852075.0,41.2667,41.6279,41.1106,41.462,4852075.0
2024-07-24 10:00:00,42.48,42.51,42.31,42.4,2106183.0,41.462,41.4912,41.296,41.3839,2106183.0
2024-07-24 10:30:00,42.4,42.59,42.38,42.5,1452751.0,41.3839,41.5693,41.3643,41.4815,1452751.0
2024-07-24 11:00:00,42.51,42.59,42.37,42.5,1635515.0,41.4912,41.5693,41.3546,41.4815,1635515.0
2024-07-24 11:30:00,42.5,42.65,42.46,42.64,1372570.0,41.4815,41.6279,41.4424,41.6181,1372570.0
2024-07-24 12:00:00,42.65,42.75,42.63,42.69,1782326.0,41.6279,41.7255,41.6084,41.6669,1782326.0
2024-07-24 12:30:00,42.69,42.71,42.56,42.59,1608607.0,41.6669,41.6864,41.54,41.5693,1608607.0
2024-07-24 13:00:00,42.59,42.65,42.54,42.56,1110157.0,41.5693,41.6279,41.5205,41.54,1110157.0
2024-07-24 13:30:00,42.56,42.63,42.5,42.54,1226332.0,41.54,41.6084,41.4815,41.5205,1226332.0
2024-07-24 14:00:00,42.54,42.59,42.45,42.52,1541821.0,41.5205,41.5693,41.4327,41.501,1541821.0
2024-07-24 14:30:00,42.52,42.53,42.32,42.36,1835150.0,41.501,41.5108,41.3058,41.3448,1835150.0
2024-07-24 15:00:00,42.36,42.46,42.29,42.33,1833248.0,41.3448,41.4424,41.2765,41.3155,1833248.0
2024-07-24 15:30:00,42.33,42.35,42.17,42.19,4880402.0,41.3155,41.3351,41.1594,41.1789,4880402.0
2024-07-25 09:30:00,42.02,42.3,41.89,42.27,3323485.0,41.013,41.2863,40.8861,41.257,3323485.0
2024-07-25 10:00:00,42.27,42.29,41.98,42.09,3347127.0,41.257,41.2765,40.9739,41.0813,3347127.0
2024-07-25 10:30:00,42.09,42.25,42.07,42.18,2156924.0,41.0813,41.2375,41.0618,41.1691,2156924.0
2024-07-25 11:00:00,42.18,42.26,42.11,42.12,2301542.0,41.1691,41.2472,41.1008,41.1106,2301542.0
2024-07-25 11:30:00,42.12,42.15,42.0,42.03,1742954.0,41.1106,41.1399,40.9935,41.0227,1742954.0
2024-07-25 12:00:00,42.02,42.24,41.98,42.13,2087311.0,41.013,41.2277,40.9739,41.1203,2087311.0
2024-07-25 12:30:00,42.13,42.26,42.09,42.16,2330781.0,41.1203,41.2472,41.0813,41.1496,2330781.0
2024-07-25 13:00:00,42.16,42.25,42.05,42.07,1876684.0,41.1496,41.2375,41.0423,41.0618,1876684.0
2024-07-25 13:30:00,42.07,42.18,42.06,42.16,1467160.0,41.0618,41.1691,41.052,41.1496,1467160.0
2024-07-25 14:00:00,42.15,42.15,41.93,41.97,1364793.0,41.1399,41.1399,40.9251,40.9642,1364793.0
2024-07-25 14:30:00,41.97,42.06,41.88,41.91,1872930.0,40.9642,41.052,40.8763,40.9056,1872930.0
2024-07-25 15:00:00,41.91,42.03,41.85,41.95,2155418.0,40.9056,41.0227,40.8471,40.9447,2155418.0
2024-07-25 15:30:00,41.96,41.96,41.66,41.69,6050371.0,40.9544,40.9544,40.6616,40.6909,6050371.0
2024-07-26 09:30:00,41.58,41.96,41.41,41.83,5473122.0,40.5835,40.9544,40.4176,40.8275,5473122.0
2024-07-26 10:00:00,41.83,41.86,41.7,41.82,3631712.0,40.8275,40.8568,40.7006,40.8178,3631712.0
2024-07-26 10:30:00,41.82,41.91,41.6,41.88,4393968.0,40.8178,40.9056,40.603,40.8763,4393968.0
2024-07-26 11:00:00,41.88,41.88,41.67,41.75,2679617.0,40.8763,40.8763,40.6714,40.7494,2679617.0
2024-07-26 11:30:00,41.75,41.76,41.49,41.63,3548440.0,40.7494,40.7592,40.4957,40.6323,3548440.0
2024-07-26 12:00:00,41.63,41.69,41.53,41.61,2184145.0,40.6323,40.6909,40.5347,40.6128,2184145.0
2024-07-26 12:30:00,41.61,41.61,41.43,41.59,2356439.0,40.6128,40.6128,40.4371,40.5933,2356439.0
2024-07-26 13:00:00,41.6,41.79,41.59,41.77,1890997.0,40.603,40.7885,40.5933,40.769,1890997.0
2024-07-26 13:30:00,41.77,41.77,41.61,41.7,1958951.0,40.769,40.769,40.6128,40.7006,1958951.0
2024-07-26 14:00:00,41.71,41.86,41.67,41.71,1679096.0,40.7104,40.8568,40.6714,40.7104,1679096.0
2024-07-26 14:30:00,41.71,41.77,41.64,41.72,1926620.0,40.7104,40.769,40.6421,40.7202,1926620.0
2024-07-26 15:00:00,41.72,41.8,41.63,41.77,1952363.0,40.7202,40.7982,40.6323,40.769,1952363.0
2024-07-26 15:30:00,41.77,41.77,41.59,41.67,6145985.0,40.769,40.769,40.5933,40.6714,6145985.0
2024-07-29 09:30:00,41.78,41.88,41.25,41.36,3744996.0,40.7787,40.8763,40.2614,40.3688,3744996.0
2024-07-29 10:00:00,41.36,41.44,41.09,41.09,4000900.0,40.3688,40.4469,40.1053,40.1053,4000900.0
2024-07-29 10:30:00,41.09,41.3,40.98,41.18,2738397.0,40.1053,40.3102,39.9979,40.1931,2738397.0
2024-07-29 11:00:00,41.19,41.34,41.16,41.3,1384702.0,40.2029,40.3493,40.1736,40.3102,1384702.0
2024-07-29 11:30:00,41.3,41.4,41.17,41.38,1162892.0,40.3102,40.4078,40.1833,40.3883,1162892.0
2024-07-29 12:00:00,41.37,41.39,41.17,41.18,1074778.0,40.3786,40.3981,40.1833,40.1931,1074778.0
2024-07-29 12:30:00,41.18,41.22,41.05,41.12,1580888.0,40.1931,40.2321,40.0662,40.1345,1580888.0
2024-07-29 13:00:00,41.12,41.17,41.05,41.09,1481074.0,40.1345,40.1833,40.0662,40.1053,1481074.0
2024-07-29 13:30:00,41.09,41.21,41.07,41.16,1124290.0,40.1053,40.2224,40.0857,40.1736,1124290.0
2024-07-29 14:00:00,41.17,41.18,41.07,41.14,1078318.0,40.1833,40.1931,40.0857,40.1541,1078318.0
2024-07-29 14:30:00,41.14,41.22,41.08,41.18,1420305.0,40.1541,40.2321,40.0955,40.1931,1420305.0
2024-07-29 15:00:00,41.17,41.2,41.07,41.08,1403585.0,40.1833,40.2126,40.0857,40.0955,1403585.0
2024-07-29 15:30:00,41.09,41.15,41.04,41.09,4482111.0,40.1053,40.1638,40.0565,40.1053,4482111.0
2024-07-30 09:30:00,41.05,41.89,41.03,41.8,5169238.0,40.0662,40.8861,40.0467,40.7982,5169238.0
2024-07-30 10:00:00,41.8,41.82,41.28,41.44,3476080.0,40.7982,40.8178,40.2907,40.4469,3476080.0
2024-07-30 10:30:00,41.44,41.63,41.37,41.45,2151335.0,40.4469,40.6323,40.3786,40.4566,2151335.0
2024-07-30 11:00:00,41.44,41.47,41.31,41.36,1579595.0,40.4469,40.4762,40.32,40.3688,1579595.0
2024-07-30 11:30:00,41.36,41.55,41.35,41.48,1303932.0,40.3688,40.5542,40.359,40.4859,1303932.0
2024-07-30 12:00:00,41.48,41.48,41.22,41.29,1555040.0,40.4859,40.4859,40.2321,40.3005,1555040.0
2024-07-30 12:30:00,41.29,41.31,41.13,41.14,1491223.0,40.3005,40.32,40.1443,40.1541,1491223.0
2024-07-30 13:00:00,41.14,41.22,40.95,41.01,4134169.0,40.1541,40.2321,39.9686,40.0272,4134169.0
2024-07-30 13:30:00,41.01,41.15,40.98,41.09,1323790.0,40.0272,40.1638,39.9979,40.1053,1323790.0
2024-07-30 14:00:00,41.1,41.13,40.9,40.94,1552180.0,40.115,40.1443,39.9198,39.9589,1552180.0
2024-07-30 14:30:00,40.95,41.0,40.81,40.95,2550322.0,39.9686,40.0174,39.832,39.9686,2550322.0
2024-07-30 15:00:00,40.95,41.1,40.93,41.09,2145297.0,39.9686,40.115,39.9491,40.1053,2145297.0
2024-07-30 15:30:00,41.09,41.33,41.03,41.28,6284988.0,40.1053,40.3395,40.0467,40.2907,6284988.0
2024-07-31 09:30:00,41.23,41.38,40.95,41.02,3293875.0,40.2419,40.3883,39.9686,40.0369,3293875.0
2024-07-31 10:00:00,41.02,41.08,40.81,40.89,3044596.0,40.0369,40.0955,39.832,39.9101,3044596.0
2024-07-31 10:30:00,40.88,41.15,40.86,41.14,2183595.0,39.9003,40.1638,39.8808,40.1541,2183595.0
2024-07-31 11:00:00,41.15,41.16,40.97,41.01,1667678.0,40.1638,40.1736,39.9881,40.0272,1667678.0
2024-07-31 11:30:00,41.01,41.07,40.92,40.95,1355043.0,40.0272,40.0857,39.9393,39.9686,1355043.0
2024-07-31 12:00:00,40.95,40.98,40.88,40.9,1126398.0,39.9686,39.9979,39.9003,39.9198,1126398.0
2024-07-31 12:30:00,40.89,40.95,40.88,40.91,936382.0,39.9101,39.9686,39.9003,39.9296,936382.0
2024-07-31 13:00:00,40.91,40.98,40.79,40.84,1452942.0,39.9296,39.9979,39.8125,39.8613,1452942.0
2024-07-31 13:30:00,40.83,40.88,40.79,40.83,1313334.0,39.8515,39.9003,39.8125,39.8515,1313334.0
2024-07-31 14:00:00,40.83,40.93,40.75,40.86,1481908.0,39.8515,39.9491,39.7734,39.8808,1481908.0
2024-07-31 14:30:00,40.86,40.98,40.73,40.96,3000495.0,39.8808,39.9979,39.7539,39.9784,3000495.0
2024-07-31 15:00:00,40.95,40.96,40.28,40.29,4582954.0,39.9686,39.9784,39.3147,39.3244,4582954.0
2024-07-31 15:30:00,40.29,40.53,40.22,40.3,10055674.0,39.3244,39.5587,39.2561,39.3342,10055674.0
2024-08-01 09:30:00,40.44,40.45,39.69,39.73,4496836.0,39.4708,39.4806,38.7388,38.7779,4496836.0
2024-08-01 10:00:00,39.73,39.82,39.59,39.72,3720089.0,38.7779,38.8657,38.6412,38.7681,3720089.0
2024-08-01 10:30:00,39.72,39.73,39.47,39.48,3995287.0,38.7681,38.7779,38.5241,38.5338,3995287.0
2024-08-01 11:00:00,39.48,39.54,39.4,39.51,2987201.0,38.5338,38.5924,38.4558,38.5631,2987201.0
2024-08-01 11:30:00,39.51,39.69,39.46,39.51,3179992.0,38.5631,38.7388,38.5143,38.5631,3179992.0
2024-08-01 12:00:00,39.51,39.61,39.46,39.53,2024702.0,38.5631,38.6607,38.5143,38.5827,2024702.0
2024-08-01 12:30:00,39.52,39.53,39.31,39.39,2260622.0,38.5729,38.5827,38.3679,38.446,2260622.0
2024-08-01 13:00:00,39.4,39.41,39.16,39.2,2989908.0,38.4558,38.4655,38.2215,38.2606,2989908.0
2024-08-01 13:30:00,39.2,39.21,39.05,39.2,2744039.0,38.2606,38.2703,38.1142,38.2606,2744039.0
2024-08-01 14:00:00,39.2,39.21,38.98,39.02,2573770.0,38.2606,38.2703,38.0458,38.0849,2573770.0
2024-08-01 14:30:00,39.01,39.12,39.0,39.09,1633153.0,38.0751,38.1825,38.0654,38.1532,1633153.0
2024-08-01 15:00:00,39.09,39.21,39.0,39.19,2836205.0,38.1532,38.2703,38.0654,38.2508,2836205.0
2024-08-01 15:30:00,39.19,39.52,39.18,39.49,7036886.0,38.2508,38.5729,38.241,38.5436,7036886.0
2024-08-02 09:30:00,38.0,38.53,37.79,38.25,6691460.0,37.0893,37.6066,36.8844,37.3333,6691460.0
2024-08-02 10:00:00,38.25,38.4,37.83,37.95,5322873.0,37.3333,37.4797,36.9234,37.0405,5322873.0
2024-08-02 10:30:00,37.94,38.06,37.84,37.84,2761121.0,37.0308,37.1479,36.9332,36.9332,2761121.0
2024-08-02 11:00:00,37.85,37.9,37.68,37.79,2679219.0,36.9429,36.9917,36.777,36.8844,2679219.0
2024-08-02 11:30:00,37.79,37.94,37.74,37.91,3240737.0,36.8844,37.0308,36.8355,37.0015,3240737.0
2024-08-02 12:00:00,37.91,38.03,37.85,37.95,2113534.0,37.0015,37.1186,36.9429,37.0405,2113534.0
2024-08-02 12:30:00,37.95,37.96,37.73,37.8,3048189.0,37.0405,37.0503,36.8258,36.8941,3048189.0
2024-08-02 13:00:00,37.8,37.8,37.63,37.67,1680535.0,36.8941,36.8941,36.7282,36.7672,1680535.0
2024-08-02 13:30:00,37.66,37.7,37.37,37.39,2751231.0,36.7575,36.7965,36.4744,36.4939,2751231.0
2024-08-02 14:00:00,37.39,37.39,37.18,37.26,4303476.0,36.4939,36.4939,36.289,36.3671,4303476.0
2024-08-02 14:30:00,37.26,37.4,37.19,37.35,3288956.0,36.3671,36.5037,36.2987,36.4549,3288956.0
2024-08-02 15:00:00,37.34,37.4,37.24,37.35,3159205.0,36.4451,36.5037,36.3475,36.4549,3159205.0
2024-08-02 15:30:00,37.35,37.62,37.27,37.58,11878517.0,36.4549,36.7184,36.3768,36.6794,11878517.0
2024-08-05 09:30:00,35.65,35.99,35.14,35.88,12295568.0,34.7956,35.1275,34.2979,35.0201,12295568.0
2024-08-05 10:00:00,35.88,36.33,35.88,36.05,6700706.0,35.0201,35.4593,35.0201,35.186,6700706.0
2024-08-05 10:30:00,36.05,36.39,36.02,36.16,3364157.0,35.186,35.5179,35.1568,35.2934,3364157.0
2024-08-05 11:00:00,36.15,36.53,36.07,36.43,3721511.0,35.2837,35.6545,35.2056,35.5569,3721511.0
2024-08-05 11:30:00,36.43,36.8,36.4,36.77,2676268.0,35.5569,35.9181,35.5277,35.8888,2676268.0
2024-08-05 12:00:00,36.76,36.96,36.71,36.81,2845740.0,35.879,36.0742,35.8302,35.9278,2845740.0
2024-08-05 12:30:00,36.82,36.82,36.59,36.66,3039094.0,35.9376,35.9376,35.7131,35.7814,3039094.0
2024-08-05 13:00:00,36.66,36.71,36.53,36.7,2107909.0,35.7814,35.8302,35.6545,35.8205,2107909.0
2024-08-05 13:30:00,36.7,36.94,36.68,36.82,2512525.0,35.8205,36.0547,35.801,35.9376,2512525.0
2024-08-05 14:00:00,36.82,36.87,36.76,36.81,2503026.0,35.9376,35.9864,35.879,35.9278,2503026.0
2024-08-05 14:30:00,36.81,36.82,36.63,36.63,2455186.0,35.9278,35.9376,35.7521,35.7521,2455186.0
2024-08-05 15:00:00,36.63,36.66,36.52,36.6,2997419.0,35.7521,35.7814,35.6448,35.7229,2997419.0
2024-08-05 15:30:00,36.6,36.66,36.49,36.66,7652511.0,35.7229,35.7814,35.6155,35.7814,7652511.0
2024-08-06 09:30:00,36.65,37.12,36.54,36.99,3908950.0,35.7717,36.2304,35.6643,36.1035,3908950.0
2024-08-06 10:00:00,37.0,37.29,36.9,37.14,3564169.0,36.1133,36.3963,36.0157,36.2499,3564169.0
2024-08-06 10:30:00,37.15,37.29,37.03,37.13,1820742.0,36.2597,36.3963,36.1426,36.2402,1820742.0
2024-08-06 11:00:00,37.13,37.21,37.0,37.01,1899718.0,36.2402,36.3182,36.1133,36.123,1899718.0
2024-08-06 11:30:00,37.01,37.17,36.97,37.14,1419637.0,36.123,36.2792,36.084,36.2499,1419637.0
2024-08-06 12:00:00,37.14,37.25,37.12,37.18,1273253.0,36.2499,36.3573,36.2304,36.289,1273253.0
2024-08-06 12:30:00,37.18,37.24,37.09,37.19,1304286.0,36.289,36.3475,36.2011,36.2987,1304286.0
2024-08-06 13:00:00,37.2,37.26,37.16,37.22,1117775.0,36.3085,36.3671,36.2694,36.328,1117775.0
2024-08-06 13:30:00,37.22,37.26,37.14,37.19,1168745.0,36.328,36.3671,36.2499,36.2987,1168745.0
2024-08-06 14:00:00,37.19,37.29,37.1,37.27,1288059.0,36.2987,36.3963,36.2109,36.3768,1288059.0
2024-08-06 14:30:00,37.28,37.31,37.15,37.16,1496188.0,36.3866,36.4159,36.2597,36.2694,1496188.0
2024-08-06 15:00:00,37.16,37.31,36.94,37.23,3137926.0,36.2694,36.4159,36.0547,36.3378,3137926.0
2024-08-06 15:30:00,37.23,37.3,36.88,36.91,4648908.0,36.3378,36.4061,35.9962,36.0254,4648908.0
2024-08-07 09:30:00,38.1,38.59,38.04,38.51,7541445.0,37.1869,37.6652,37.1284,37.5871,7541445.0
2024-08-07 10:00:00,38.5,38.52,38.05,38.14,3845028.0,37.5773,37.5969,37.1381,37.226,3845028.0
2024-08-07 10:30:00,38.14,38.24,38.04,38.13,2755458.0,37.226,37.3236,37.1284,37.2162,2755458.0
2024-08-07 11:00:00,38.13,38.18,37.83,37.99,2054363.0,37.2162,37.265,36.9234,37.0796,2054363.0
2024-08-07 11:30:00,38.0,38.03,37.79,37.8,1826462.0,37.0893,37.1186,36.8844,36.8941,1826462.0
2024-08-07 12:00:00,37.79,37.85,37.67,37.82,1639859.0,36.8844,36.9429,36.7672,36.9136,1639859.0
2024-08-07 12:30:00,37.81,37.87,37.57,37.65,1205766.0,36.9039,36.9624,36.6696,36.7477,1205766.0
2024-08-07 13:00:00,37.64,37.71,37.45,37.62,1400692.0,36.7379,36.8063,36.5525,36.7184,1400692.0
2024-08-07 13:30:00,37.62,37.78,37.45,37.55,1672225.0,36.7184,36.8746,36.5525,36.6501,1672225.0
2024-08-07 14:00:00,37.55,37.55,37.3,37.41,2030055.0,36.6501,36.6501,36.4061,36.5135,2030055.0
2024-08-07 14:30:00,37.41,37.45,37.27,37.34,1380462.0,36.5135,36.5525,36.3768,36.4451,1380462.0
2024-08-07 15:00:00,37.34,37.52,37.33,37.47,1978027.0,36.4451,36.6208,36.4354,36.572,1978027.0
2024-08-07 15:30:00,37.47,37.54,37.27,37.31,5170474.0,36.572,36.6403,36.3768,36.4159,5170474.0
2024-08-08 09:30:00,37.82,38.09,37.66,38.04,3799113.0,36.9136,37.1772,36.7575,37.1284,3799113.0
2024-08-08 10:00:00,38.04,38.09,37.96,38.03,1851560.0,37.1284,37.1772,37.0503,37.1186,1851560.0
2024-08-08 10:30:00,38.04,38.06,37.97,38.04,1935263.0,37.1284,37.1479,37.06,37.1284,1935263.0
2024-08-08 11:00:00,38.04,38.23,38.01,38.13,1817475.0,37.1284,37.3138,37.0991,37.2162,1817475.0
2024-08-08 11:30:00,38.13,38.17,37.97,38.04,1463769.0,37.2162,37.2552,37.06,37.1284,1463769.0
2024-08-08 12:00:00,38.04,38.18,38.02,38.15,1546816.0,37.1284,37.265,37.1088,37.2357,1546816.0
2024-08-08 12:30:00,38.16,38.19,38.03,38.12,1602875.0,37.2455,37.2748,37.1186,37.2064,1602875.0
2024-08-08 13:00:00,38.12,38.23,38.03,38.2,1240342.0,37.2064,37.3138,37.1186,37.2845,1240342.0
2024-08-08 13:30:00,38.2,38.26,38.11,38.2,1136056.0,37.2845,37.3431,37.1967,37.2845,1136056.0
2024-08-08 14:00:00,38.2,38.33,38.15,38.29,1813058.0,37.2845,37.4114,37.2357,37.3724,1813058.0
2024-08-08 14:30:00,38.29,38.42,38.2,38.37,1849524.0,37.3724,37.4993,37.2845,37.4505,1849524.0
2024-08-08 15:00:00,38.37,38.39,38.24,38.29,1659039.0,37.4505,37.47,37.3236,37.3724,1659039.0
2024-08-08 15:30:00,38.29,38.34,38.18,38.2,4912143.0,37.3724,37.4212,37.265,37.2845,4912143.0
2024-08-09 09:30:00,38.16,38.23,37.9,38.2,1653134.0,37.2455,37.3138,36.9917,37.2845,1653134.0
2024-08-09 10:00:00,38.2,38.42,38.19,38.35,1794803.0,37.2845,37.4993,37.2748,37.4309,1794803.0
2024-08-09 10:30:00,38.35,38.43,38.27,38.43,2593760.0,37.4309,37.509,37.3528,37.509,2593760.0
2024-08-09 11:00:00,38.43,38.45,38.23,38.24,1492979.0,37.509,37.5285,37.3138,37.3236,1492979.0
2024-08-09 11:30:00,38.23,38.28,38.05,38.06,1064874.0,37.3138,37.3626,37.1381,37.1479,1064874.0
2024-08-09 12:00:00,38.05,38.1,38.0,38.05,966218.0,37.1381,37.1869,37.0893,37.1381,966218.0
2024-08-09 12:30:00,38.04,38.13,38.03,38.11,772372.0,37.1284,37.2162,37.1186,37.1967,772372.0
2024-08-09 13:00:00,38.11,38.3,38.1,38.3,794089.0,37.1967,37.3821,37.1869,37.3821,794089.0
2024-08-09 13:30:00,38.29,38.32,38.07,38.08,872020.0,37.3724,37.4016,37.1576,37.1674,872020.0
2024-08-09 14:00:00,38.08,38.16,38.04,38.13,795339.0,37.1674,37.2455,37.1284,37.2162,795339.0
2024-08-09 14:30:00,38.13,38.22,38.06,38.21,756706.0,37.2162,37.304,37.1479,37.2943,756706.0
2024-08-09 15:00:00,38.2,38.3,38.16,38.23,1463017.0,37.2845,37.3821,37.2455,37.3138,1463017.0
2024-08-09 15:30:00,38.23,38.31,38.12,38.26,3569565.0,37.3138,37.3919,37.2064,37.3431,3569565.0
2024-08-12 09:30:00,38.5,38.73,38.14,38.23,2966938.0,37.5773,37.8018,37.226,37.3138,2966938.0
2024-08-12 10:00:00,38.23,38.26,38.14,38.22,1432667.0,37.3138,37.3431,37.226,37.304,1432667.0
2024-08-12 10:30:00,38.23,38.29,38.19,38.27,1175600.0,37.3138,37.3724,37.2748,37.3528,1175600.0
2024-08-12 11:00:00,38.27,38.41,38.23,38.35,2407011.0,37.3528,37.4895,37.3138,37.4309,2407011.0
2024-08-12 11:30:00,38.35,38.38,38.23,38.36,1496573.0,37.4309,37.4602,37.3138,37.4407,1496573.0
2024-08-12 12:00:00,38.36,38.42,38.22,38.27,1304005.0,37.4407,37.4993,37.304,37.3528,1304005.0
2024-08-12 12:30:00,38.27,38.28,38.18,38.2,1412694.0,37.3528,37.3626,37.265,37.2845,1412694.0
2024-08-12 13:00:00,38.2,38.3,38.12,38.25,1350341.0,37.2845,37.3821,37.2064,37.3333,1350341.0
2024-08-12 13:30:00,38.25,38.26,38.03,38.09,1244685.0,37.3333,37.3431,37.1186,37.1772,1244685.0
2024-08-12 14:00:00,38.1,38.18,38.06,38.12,593494.0,37.1869,37.265,37.1479,37.2064,593494.0
2024-08-12 14:30:00,38.12,38.15,38.08,38.09,735267.0,37.2064,37.2357,37.1674,37.1772,735267.0
2024-08-12 15:00:00,38.09,38.12,38.05,38.11,1074489.0,37.1772,37.2064,37.1381,37.1967,1074489.0
2024-08-12 15:30:00,38.11,38.18,38.01,38.16,3508024.0,37.1967,37.265,37.0991,37.2455,3508024.0
2024-08-13 09:30:00,38.37,38.41,38.13,38.22,1987372.0,37.4505,37.4895,37.2162,37.304,1987372.0
2024-08-13 10:00:00,38.22,38.27,38.12,38.24,1457349.0,37.304,37.3528,37.2064,37.3236,1457349.0
2024-08-13 10:30:00,38.25,38.29,38.16,38.23,1090311.0,37.3333,37.3724,37.2455,37.3138,1090311.0
2024-08-13 11:00:00,38.23,38.29,38.19,38.23,957860.0,37.3138,37.3724,37.2748,37.3138,957860.0
2024-08-13 11:30:00,38.23,38.26,38.17,38.24,556025.0,37.3138,37.3431,37.2552,37.3236,556025.0
2024-08-13 12:00:00,38.24,38.37,38.22,38.3,826543.0,37.3236,37.4505,37.304,37.3821,826543.0
2024-08-13 12:30:00,38.29,38.4,38.24,38.33,855170.0,37.3724,37.4797,37.3236,37.4114,855170.0
2024-08-13 13:00:00,38.32,38.35,38.29,38.33,666245.0,37.4016,37.4309,37.3724,37.4114,666245.0
2024-08-13 13:30:00,38.33,38.37,38.25,38.36,778498.0,37.4114,37.4505,37.3333,37.4407,778498.0
2024-08-13 14:00:00,38.35,38.43,38.34,38.37,635143.0,37.4309,37.509,37.4212,37.4505,635143.0
2024-08-13 14:30:00,38.36,38.44,38.33,38.34,880845.0,37.4407,37.5188,37.4114,37.4212,880845.0
2024-08-13 15:00:00,38.34,38.42,38.33,38.37,1195706.0,37.4212,37.4993,37.4114,37.4505,1195706.0
2024-08-13 15:30:00,38.36,38.48,38.3,38.47,2886579.0,37.4407,37.5578,37.3821,37.5481,2886579.0
2024-08-14 09:30:00,38.52,38.73,38.47,38.53,1514215.0,37.5969,37.8018,37.5481,37.6066,1514215.0
2024-08-14 10:00:00,38.54,38.68,38.51,38.56,978274.0,37.6164,37.753,37.5871,37.6359,978274.0
2024-08-14 10:30:00,38.56,38.57,38.44,38.5,770778.0,37.6359,37.6457,37.5188,37.5773,770778.0
2024-08-14 11:00:00,38.49,38.58,38.43,38.58,888172.0,37.5676,37.6554,37.509,37.6554,888172.0
2024-08-14 11:30:00,38.58,38.69,38.55,38.68,1361692.0,37.6554,37.7628,37.6261,37.753,1361692.0
2024-08-14 12:00:00,38.68,38.77,38.64,38.66,1394272.0,37.753,37.8409,37.714,37.7335,1394272.0
2024-08-14 12:30:00,38.66,38.77,38.64,38.73,900595.0,37.7335,37.8409,37.714,37.8018,900595.0
2024-08-14 13:00:00,38.73,38.75,38.68,38.73,1001289.0,37.8018,37.8213,37.753,37.8018,1001289.0
2024-08-14 13:30:00,38.72,38.82,38.7,38.8,920076.0,37.7921,37.8897,37.7725,37.8701,920076.0
2024-08-14 14:00:00,38.8,38.8,38.72,38.74,738071.0,37.8701,37.8701,37.7921,37.8116,738071.0
2024-08-14 14:30:00,38.73,38.87,38.73,38.87,981680.0,37.8018,37.9385,37.8018,37.9385,981680.0
2024-08-14 15:00:00,38.87,38.92,38.8,38.82,1681591.0,37.9385,37.9873,37.8701,37.8897,1681591.0
2024-08-14 15:30:00,38.82,38.9,38.74,38.78,3757266.0,37.8897,37.9677,37.8116,37.8506,3757266.0
2024-08-15 09:30:00,39.43,39.68,39.4,39.48,4698384.0,38.485,38.7291,38.4558,38.5338,4698384.0
2024-08-15 10:00:00,39.48,39.56,39.33,39.44,2040347.0,38.5338,38.6119,38.3874,38.4948,2040347.0
2024-08-15 10:30:00,39.44,39.55,39.33,39.54,1565705.0,38.4948,38.6022,38.3874,38.5924,1565705.0
2024-08-15 11:00:00,39.55,39.63,39.48,39.48,1894446.0,38.6022,38.6803,38.5338,38.5338,1894446.0
2024-08-15 11:30:00,39.48,39.54,39.42,39.43,1430197.0,38.5338,38.5924,38.4753,38.485,1430197.0
2024-08-15 12:00:00,39.42,39.51,39.41,39.48,1377600.0,38.4753,38.5631,38.4655,38.5338,1377600.0
2024-08-15 12:30:00,39.48,39.48,39.35,39.4,1266443.0,38.5338,38.5338,38.407,38.4558,1266443.0
2024-08-15 13:00:00,39.4,39.4,39.25,39.26,1100091.0,38.4558,38.4558,38.3094,38.3191,1100091.0
2024-08-15 13:30:00,39.26,39.29,39.21,39.22,947182.0,38.3191,38.3484,38.2703,38.2801,947182.0
2024-08-15 14:00:00,39.21,39.31,39.21,39.26,1499973.0,38.2703,38.3679,38.2703,38.3191,1499973.0
2024-08-15 14:30:00,39.27,39.27,39.11,39.14,1563690.0,38.3289,38.3289,38.1727,38.202,1563690.0
2024-08-15 15:00:00,39.15,39.15,39.07,39.13,2307295.0,38.2118,38.2118,38.1337,38.1922,2307295.0
2024-08-15 15:30:00,39.13,39.19,38.96,39.04,5250883.0,38.1922,38.2508,38.0263,38.1044,5250883.0
2024-08-16 09:30:00,39.0,39.31,38.99,39.3,3586648.0,38.0654,38.3679,38.0556,38.3582,3586648.0
2024-08-16 10:00:00,39.3,39.34,39.2,39.23,1893148.0,38.3582,38.3972,38.2606,38.2898,1893148.0
2024-08-16 10:30:00,39.23,39.26,39.13,39.23,1152148.0,38.2898,38.3191,38.1922,38.2898,1152148.0
2024-08-16 11:00:00,39.22,39.26,39.17,39.26,1023827.0,38.2801,38.3191,38.2313,38.3191,1023827.0
2024-08-16 11:30:00,39.26,39.26,39.18,39.19,1012301.0,38.3191,38.3191,38.241,38.2508,1012301.0
2024-08-16 12:00:00,39.18,39.25,39.16,39.18,987208.0,38.241,38.3094,38.2215,38.241,987208.0
2024-08-16 12:30:00,39.19,39.28,39.17,39.26,999103.0,38.2508,38.3386,38.2313,38.3191,999103.0
2024-08-16 13:00:00,39.26,39.36,39.22,39.27,884674.0,38.3191,38.4167,38.2801,38.3289,884674.0
2024-08-16 13:30:00,39.27,39.35,39.26,39.32,908145.0,38.3289,38.407,38.3191,38.3777,908145.0
2024-08-16 14:00:00,39.32,39.35,39.27,39.32,757023.0,38.3777,38.407,38.3289,38.3777,757023.0
2024-08-16 14:30:00,39.32,39.39,39.3,39.39,1049148.0,38.3777,38.446,38.3582,38.446,1049148.0
2024-08-16 15:00:00,39.38,39.42,39.35,39.37,1207480.0,38.4362,38.4753,38.407,38.4265,1207480.0
2024-08-16 15:30:00,39.36,39.39,39.29,39.34,3617554.0,38.4167,38.446,38.3484,38.3972,3617554.0
2024-08-19 09:30:00,39.48,39.7,39.45,39.5,3285753.0,38.5338,38.7486,38.5046,38.5534,3285753.0
2024-08-19 10:00:00,39.5,39.62,39.47,39.59,1720027.0,38.5534,38.6705,38.5241,38.6412,1720027.0
2024-08-19 10:30:00,39.58,39.66,39.57,39.64,1523990.0,38.6315,38.7095,38.6217,38.69,1523990.0
2024-08-19 11:00:00,39.64,39.68,39.55,39.57,1063442.0,38.69,38.7291,38.6022,38.6217,1063442.0
2024-08-19 11:30:00,39.57,39.7,39.56,39.59,1034406.0,38.6217,38.7486,38.6119,38.6412,1034406.0
2024-08-19 12:00:00,39.59,39.67,39.57,39.64,930197.0,38.6412,38.7193,38.6217,38.69,930197.0
2024-08-19 12:30:00,39.64,39.72,39.62,39.7,918225.0,38.69,38.7681,38.6705,38.7486,918225.0
2024-08-19 13:00:00,39.69,39.69,39.62,39.65,915336.0,38.7388,38.7388,38.6705,38.6998,915336.0
2024-08-19 13:30:00,39.65,39.68,39.61,39.64,1071711.0,38.6998,38.7291,38.6607,38.69,1071711.0
2024-08-19 14:00:00,39.65,39.71,39.63,39.69,1191307.0,38.6998,38.7583,38.6803,38.7388,1191307.0
2024-08-19 14:30:00,39.69,39.72,39.66,39.69,1135216.0,38.7388,38.7681,38.7095,38.7388,1135216.0
2024-08-19 15:00:00,39.68,39.7,39.63,39.64,1203454.0,38.7291,38.7486,38.6803,38.69,1203454.0
2024-08-19 15:30:00,39.63,39.75,39.63,39.68,3784409.0,38.6803,38.7974,38.6803,38.7291,3784409.0
2024-08-20 09:30:00,39.12,39.24,38.34,38.64,8889045.0,38.1825,38.2996,37.4212,37.714,8889045.0
2024-08-20 10:00:00,38.64,38.79,38.6,38.77,3286726.0,37.714,37.8604,37.6749,37.8409,3286726.0
2024-08-20 10:30:00,38.77,38.99,38.77,38.87,2989483.0,37.8409,38.0556,37.8409,37.9385,2989483.0
2024-08-20 11:00:00,38.88,38.96,38.79,38.8,1963543.0,37.9482,38.0263,37.8604,37.8701,1963543.0
2024-08-20 11:30:00,38.79,38.84,38.72,38.83,1648147.0,37.8604,37.9092,37.7921,37.8994,1648147.0
2024-08-20 12:00:00,38.83,38.86,38.73,38.85,1860434.0,37.8994,37.9287,37.8018,37.9189,1860434.0
2024-08-20 12:30:00,38.84,38.87,38.8,38.8,912593.0,37.9092,37.9385,37.8701,37.8701,912593.0
2024-08-20 13:00:00,38.8,38.83,38.75,38.77,1168430.0,37.8701,37.8994,37.8213,37.8409,1168430.0
2024-08-20 13:30:00,38.78,38.82,38.7,38.79,1076809.0,37.8506,37.8897,37.7725,37.8604,1076809.0
2024-08-20 14:00:00,38.78,38.9,38.77,38.86,1063531.0,37.8506,37.9677,37.8409,37.9287,1063531.0
2024-08-20 14:30:00,38.87,38.87,38.71,38.75,1702664.0,37.9385,37.9385,37.7823,37.8213,1702664.0
2024-08-20 15:00:00,38.75,38.81,38.74,38.8,1423888.0,37.8213,37.8799,37.8116,37.8701,1423888.0
2024-08-20 15:30:00,38.8,38.8,38.68,38.7,4106203.0,37.8701,37.8701,37.753,37.7725,4106203.0
2024-08-21 09:30:00,38.87,39.0,38.61,38.66,2564372.0,37.9385,38.0654,37.6847,37.7335,2564372.0
2024-08-21 10:00:00,38.66,38.67,38.38,38.54,2157516.0,37.7335,37.7433,37.4602,37.6164,2157516.0
2024-08-21 10:30:00,38.55,38.6,38.38,38.48,1917735.0,37.6261,37.6749,37.4602,37.5578,1917735.0
2024-08-21 11:00:00,38.48,38.51,38.39,38.48,1906377.0,37.5578,37.5871,37.47,37.5578,1906377.0
2024-08-21 11:30:00,38.49,38.59,38.44,38.54,2363640.0,37.5676,37.6652,37.5188,37.6164,2363640.0
2024-08-21 12:00:00,38.54,38.63,38.51,38.63,1332124.0,37.6164,37.7042,37.5871,37.7042,1332124.0
2024-08-21 12:30:00,38.63,38.67,38.59,38.63,1326002.0,37.7042,37.7433,37.6652,37.7042,1326002.0
2024-08-21 13:00:00,38.63,38.66,38.61,38.62,766981.0,37.7042,37.7335,37.6847,37.6945,766981.0
2024-08-21 13:30:00,38.62,38.62,38.55,38.56,1406222.0,37.6945,37.6945,37.6261,37.6359,1406222.0
2024-08-21 14:00:00,38.56,38.68,38.55,38.65,1654149.0,37.6359,37.753,37.6261,37.7237,1654149.0
2024-08-21 14:30:00,38.66,38.69,38.6,38.66,2556471.0,37.7335,37.7628,37.6749,37.7335,2556471.0
2024-08-21 15:00:00,38.65,38.67,38.54,38.57,1689920.0,37.7237,37.7433,37.6164,37.6457,1689920.0
2024-08-21 15:30:00,38.56,38.76,38.54,38.73,4677065.0,37.6359,37.8311,37.6164,37.8018,4677065.0
2024-08-22 09:30:00,38.78,38.91,38.56,38.73,2191732.0,37.8506,37.9775,37.6359,37.8018,2191732.0
2024-08-22 10:00:00,38.73,38.78,38.58,38.65,1570259.0,37.8018,37.8506,37.6554,37.7237,1570259.0
2024-08-22 10:30:00,38.64,38.8,38.63,38.79,2008692.0,37.714,37.8701,37.7042,37.8604,2008692.0
2024-08-22 11:00:00,38.79,38.87,38.74,38.82,1209615.0,37.8604,37.9385,37.8116,37.8897,1209615.0
2024-08-22 11:30:00,38.81,38.94,38.81,38.86,1548741.0,37.8799,38.0068,37.8799,37.9287,1548741.0
2024-08-22 12:00:00,38.86,39.01,38.85,38.97,1202362.0,37.9287,38.0751,37.9189,38.0361,1202362.0
2024-08-22 12:30:00,38.96,39.07,38.94,38.99,1325177.0,38.0263,38.1337,38.0068,38.0556,1325177.0
2024-08-22 13:00:00,39.0,39.13,38.95,38.99,1391913.0,38.0654,38.1922,38.0166,38.0556,1391913.0
2024-08-22 13:30:00,38.99,39.04,38.92,38.98,1111444.0,38.0556,38.1044,37.9873,38.0458,1111444.0
2024-08-22 14:00:00,38.98,39.26,38.96,39.22,2480856.0,38.0458,38.3191,38.0263,38.2801,2480856.0
2024-08-22 14:30:00,39.22,39.28,39.19,39.22,1459165.0,38.2801,38.3386,38.2508,38.2801,1459165.0
2024-08-22 15:00:00,39.22,39.29,39.17,39.2,1937837.0,38.2801,38.3484,38.2313,38.2606,1937837.0
2024-08-22 15:30:00,39.2,39.29,39.12,39.25,6606960.0,38.2606,38.3484,38.1825,38.3094,6606960.0
2024-08-23 09:30:00,39.27,39.54,39.27,39.52,3535096.0,38.3289,38.5924,38.3289,38.5729,3535096.0
2024-08-23 10:00:00,39.52,39.85,39.52,39.84,3365122.0,38.5729,38.895,38.5729,38.8852,3365122.0
2024-08-23 10:30:00,39.85,39.92,39.7,39.88,2039688.0,38.895,38.9633,38.7486,38.9243,2039688.0
2024-08-23 11:00:00,39.88,40.17,39.82,40.12,3729357.0,38.9243,39.2073,38.8657,39.1585,3729357.0
2024-08-23 11:30:00,40.12,40.15,39.76,39.76,3801924.0,39.1585,39.1878,38.8071,38.8071,3801924.0
2024-08-23 12:00:00,39.76,39.77,39.39,39.42,1678218.0,38.8071,38.8169,38.446,38.4753,1678218.0
2024-08-23 12:30:00,39.42,39.75,39.4,39.7,1774124.0,38.4753,38.7974,38.4558,38.7486,1774124.0
2024-08-23 13:00:00,39.7,39.77,39.64,39.72,1028009.0,38.7486,38.8169,38.69,38.7681,1028009.0
2024-08-23 13:30:00,39.72,39.74,39.58,39.62,1841865.0,38.7681,38.7876,38.6315,38.6705,1841865.0
2024-08-23 14:00:00,39.62,39.72,39.55,39.68,1226463.0,38.6705,38.7681,38.6022,38.7291,1226463.0
2024-08-23 14:30:00,39.68,39.75,39.65,39.7,1476101.0,38.7291,38.7974,38.6998,38.7486,1476101.0
2024-08-23 15:00:00,39.7,39.81,39.66,39.79,2120876.0,38.7486,38.8559,38.7095,38.8364,2120876.0
2024-08-23 15:30:00,39.79,39.9,39.73,39.77,5217582.0,38.8364,38.9438,38.7779,38.8169,5217582.0
2024-08-26 09:30:00,40.0,40.2,39.83,39.89,3228801.0,39.0414,39.2366,38.8755,38.934,3228801.0
2024-08-26 10:00:00,39.89,39.92,39.79,39.86,1931785.0,38.934,38.9633,38.8364,38.9047,1931785.0
2024-08-26 10:30:00,39.87,39.91,39.77,39.77,1926347.0,38.9145,38.9535,38.8169,38.8169,1926347.0
2024-08-26 11:00:00,39.77,39.79,39.66,39.7,1373347.0,38.8169,38.8364,38.7095,38.7486,1373347.0
2024-08-26 11:30:00,39.7,39.79,39.67,39.73,2220950.0,38.7486,38.8364,38.7193,38.7779,2220950.0
2024-08-26 12:00:00,39.73,39.93,39.7,39.87,4297074.0,38.7779,38.9731,38.7486,38.9145,4297074.0
2024-08-26 12:30:00,39.86,39.92,39.84,39.91,3752013.0,38.9047,38.9633,38.8852,38.9535,3752013.0
2024-08-26 13:00:00,39.91,39.96,39.86,39.9,2329350.0,38.9535,39.0023,38.9047,38.9438,2329350.0
2024-08-26 13:30:00,39.9,39.92,39.8,39.91,3839811.0,38.9438,38.9633,38.8462,38.9535,3839811.0
2024-08-26 14:00:00,39.91,39.97,39.87,39.93,1495216.0,38.9535,39.0121,38.9145,38.9731,1495216.0
2024-08-26 14:30:00,39.94,39.98,39.9,39.91,1069472.0,38.9828,39.0219,38.9438,38.9535,1069472.0
2024-08-26 15:00:00,39.91,39.92,39.84,39.84,2782837.0,38.9535,38.9633,38.8852,38.8852,2782837.0
2024-08-26 15:30:00,39.84,39.97,39.83,39.92,5711730.0,38.8852,39.0121,38.8755,38.9633,5711730.0
2024-08-27 09:30:00,40.0,40.13,39.89,39.93,3121653.0,39.0414,39.1683,38.934,38.9731,3121653.0
2024-08-27 10:00:00,39.93,40.0,39.85,39.96,1826952.0,38.9731,39.0414,38.895,39.0023,1826952.0
2024-08-27 10:30:00,39.96,40.01,39.89,39.98,1479569.0,39.0023,39.0511,38.934,39.0219,1479569.0
2024-08-27 11:00:00,39.98,40.0,39.83,39.87,1285809.0,39.0219,39.0414,38.8755,38.9145,1285809.0
2024-08-27 11:30:00,39.86,39.87,39.79,39.8,1259686.0,38.9047,38.9145,38.8364,38.8462,1259686.0
2024-08-27 12:00:00,39.8,39.81,39.65,39.65,1276629.0,38.8462,38.8559,38.6998,38.6998,1276629.0
2024-08-27 12:30:00,39.66,39.69,39.61,39.68,1401821.0,38.7095,38.7388,38.6607,38.7291,1401821.0
2024-08-27 13:00:00,39.68,39.81,39.67,39.81,1031952.0,38.7291,38.8559,38.7193,38.8559,1031952.0
2024-08-27 13:30:00,39.8,39.85,39.75,39.79,822774.0,38.8462,38.895,38.7974,38.8364,822774.0
2024-08-27 14:00:00,39.78,39.79,39.68,39.71,896706.0,38.8267,38.8364,38.7291,38.7583,896706.0
2024-08-27 14:30:00,39.7,39.73,39.66,39.68,1152879.0,38.7486,38.7779,38.7095,38.7291,1152879.0
2024-08-27 15:00:00,39.68,39.74,39.65,39.73,2635580.0,38.7291,38.7876,38.6998,38.7779,2635580.0
2024-08-27 15:30:00,39.74,39.77,39.62,39.67,6887213.0,38.7876,38.8169,38.6705,38.7193,6887213.0
2024-08-28 09:30:00,39.34,39.99,39.33,39.84,4252870.0,38.3972,39.0316,38.3874,38.8852,4252870.0
2024-08-28 10:00:00,39.84,39.92,39.76,39.82,1995867.0,38.8852,38.9633,38.8071,38.8657,1995867.0
2024-08-28 10:30:00,39.82,40.1,39.8,40.08,2535198.0,38.8657,39.139,38.8462,39.1195,2535198.0
2024-08-28 11:00:00,40.08,40.27,40.07,40.17,2920140.0,39.1195,39.3049,39.1097,39.2073,2920140.0
2024-08-28 11:30:00,40.16,40.24,40.1,40.15,2370779.0,39.1976,39.2756,39.139,39.1878,2370779.0
2024-08-28 12:00:00,40.15,40.16,39.91,39.95,1838044.0,39.1878,39.1976,38.9535,38.9926,1838044.0
2024-08-28 12:30:00,39.94,39.95,39.86,39.89,1451788.0,38.9828,38.9926,38.9047,38.934,1451788.0
2024-08-28 13:00:00,39.88,39.91,39.77,39.82,1261174.0,38.9243,38.9535,38.8169,38.8657,1261174.0
2024-08-28 13:30:00,39.82,39.86,39.66,39.68,1429841.0,38.8657,38.9047,38.7095,38.7291,1429841.0
2024-08-28 14:00:00,39.69,39.76,39.68,39.71,1389957.0,38.7388,38.8071,38.7291,38.7583,1389957.0
2024-08-28 14:30:00,39.71,39.85,39.67,39.85,1731211.0,38.7583,38.895,38.7193,38.895,1731211.0
2024-08-28 15:00:00,39.85,39.95,39.79,39.9,2036778.0,38.895,38.9926,38.8364,38.9438,2036778.0
2024-08-28 15:30:00,39.89,40.05,39.88,39.95,5421543.0,38.934,39.0902,38.9243,38.9926,5421543.0
2024-08-29 09:30:00,40.05,40.1,39.53,39.75,3268289.0,39.0902,39.139,38.5827,38.7974,3268289.0
2024-08-29 10:00:00,39.75,40.08,39.74,40.01,3207811.0,38.7974,39.1195,38.7876,39.0511,3207811.0
2024-08-29 10:30:00,40.01,40.02,39.75,39.88,1907753.0,39.0511,39.0609,38.7974,38.9243,1907753.0
2024-08-29 11:00:00,39.88,40.01,39.87,40.0,1937011.0,38.9243,39.0511,38.9145,39.0414,1937011.0
2024-08-29 11:30:00,40.0,40.15,39.94,40.15,1320920.0,39.0414,39.1878,38.9828,39.1878,1320920.0
2024-08-29 12:00:00,40.15,40.24,40.14,40.23,1413060.0,39.1878,39.2756,39.178,39.2659,1413060.0
2024-08-29 12:30:00,40.23,40.23,40.16,40.23,966872.0,39.2659,39.2659,39.1976,39.2659,966872.0
2024-08-29 13:00:00,40.22,40.25,40.19,40.24,1479093.0,39.2561,39.2854,39.2268,39.2756,1479093.0
2024-08-29 13:30:00,40.25,40.26,40.18,40.23,1466421.0,39.2854,39.2952,39.2171,39.2659,1466421.0
2024-08-29 14:00:00,40.23,40.34,40.2,40.26,1567607.0,39.2659,39.3732,39.2366,39.2952,1567607.0
2024-08-29 14:30:00,40.26,40.29,40.07,40.16,2010648.0,39.2952,39.3244,39.1097,39.1976,2010648.0
2024-08-29 15:00:00,40.15,40.28,40.11,40.28,2167671.0,39.1878,39.3147,39.1488,39.3147,2167671.0
2024-08-29 15:30:00,40.28,40.32,40.1,40.19,4559346.0,39.3147,39.3537,39.139,39.2268,4559346.0
2024-08-30 09:30:00,40.17,40.33,40.13,40.3,3065231.0,39.2073,39.3635,39.1683,39.3342,3065231.0
2024-08-30 10:00:00,40.31,40.34,40.26,40.34,1321708.0,39.344,39.3732,39.2952,39.3732,1321708.0
2024-08-30 10:30:00,40.33,40.47,40.3,40.42,1753380.0,39.3635,39.5001,39.3342,39.4513,1753380.0
2024-08-30 11:00:00,40.41,40.48,40.27,40.29,1718292.0,39.4416,39.5099,39.3049,39.3244,1718292.0
2024-08-30 11:30:00,40.29,40.36,40.22,40.34,1563029.0,39.3244,39.3928,39.2561,39.3732,1563029.0
2024-08-30 12:00:00,40.34,40.42,40.3,40.34,1069958.0,39.3732,39.4513,39.3342,39.3732,1069958.0
2024-08-30 12:30:00,40.34,40.47,40.29,40.46,1137194.0,39.3732,39.5001,39.3244,39.4904,1137194.0
2024-08-30 13:00:00,40.46,40.52,40.43,40.51,1552880.0,39.4904,39.5489,39.4611,39.5392,1552880.0
2024-08-30 13:30:00,40.5,40.58,40.45,40.57,1236786.0,39.5294,39.6075,39.4806,39.5977,1236786.0
2024-08-30 14:00:00,40.57,40.63,40.53,40.59,2169416.0,39.5977,39.6563,39.5587,39.6172,2169416.0
2024-08-30 14:30:00,40.59,40.68,40.59,40.62,1309152.0,39.6172,39.7051,39.6172,39.6465,1309152.0
2024-08-30 15:00:00,40.62,40.67,40.58,40.65,1869306.0,39.6465,39.6953,39.6075,39.6758,1869306.0
2024-08-30 15:30:00,40.65,40.86,40.6,40.74,6319664.0,39.6758,39.8808,39.627,39.7637,6319664.0
2024-09-03 09:30:00,40.58,40.84,40.55,40.66,5426064.0,39.6075,39.8613,39.5782,39.6856,5426064.0
2024-09-03 10:00:00,40.68,40.68,40.26,40.3,3350980.0,39.7051,39.7051,39.2952,39.3342,3350980.0
2024-09-03 10:30:00,40.3,40.48,40.23,40.48,2452279.0,39.3342,39.5099,39.2659,39.5099,2452279.0
2024-09-03 11:00:00,40.48,40.77,40.44,40.77,2682008.0,39.5099,39.7929,39.4708,39.7929,2682008.0
2024-09-03 11:30:00,40.77,40.78,40.65,40.78,1840456.0,39.7929,39.8027,39.6758,39.8027,1840456.0
2024-09-03 12:00:00,40.77,40.86,40.7,40.73,1982082.0,39.7929,39.8808,39.7246,39.7539,1982082.0
2024-09-03 12:30:00,40.73,40.86,40.71,40.83,1412144.0,39.7539,39.8808,39.7344,39.8515,1412144.0
2024-09-03 13:00:00,40.83,40.9,40.78,40.82,1233819.0,39.8515,39.9198,39.8027,39.8417,1233819.0
2024-09-03 13:30:00,40.81,40.9,40.74,40.81,1527486.0,39.832,39.9198,39.7637,39.832,1527486.0
2024-09-03 14:00:00,40.82,40.83,40.72,40.73,2277096.0,39.8417,39.8515,39.7441,39.7539,2277096.0
2024-09-03 14:30:00,40.73,40.75,40.58,40.6,2568924.0,39.7539,39.7734,39.6075,39.627,2568924.0
2024-09-03 15:00:00,40.59,40.65,40.55,40.63,2167903.0,39.6172,39.6758,39.5782,39.6563,2167903.0
2024-09-03 15:30:00,40.63,40.72,40.48,40.71,6755792.0,39.6563,39.7441,39.5099,39.7344,6755792.0
2024-09-04 09:30:00,40.66,40.91,40.56,40.91,2876340.0,39.6856,39.9296,39.588,39.9296,2876340.0
2024-09-04 10:00:00,40.91,40.95,40.76,40.87,2752241.0,39.9296,39.9686,39.7832,39.8905,2752241.0
2024-09-04 10:30:00,40.88,40.89,40.78,40.86,2914458.0,39.9003,39.9101,39.8027,39.8808,2914458.0
2024-09-04 11:00:00,40.86,40.87,40.58,40.59,1592463.0,39.8808,39.8905,39.6075,39.6172,1592463.0
2024-09-04 11:30:00,40.59,40.6,40.49,40.52,2382406.0,39.6172,39.627,39.5196,39.5489,2382406.0
2024-09-04 12:00:00,40.52,40.64,40.45,40.59,1320947.0,39.5489,39.666,39.4806,39.6172,1320947.0
2024-09-04 12:30:00,40.59,40.65,40.55,40.59,995887.0,39.6172,39.6758,39.5782,39.6172,995887.0
2024-09-04 13:00:00,40.59,40.59,40.48,40.51,1289180.0,39.6172,39.6172,39.5099,39.5392,1289180.0
2024-09-04 13:30:00,40.5,40.53,40.36,40.39,1700470.0,39.5294,39.5587,39.3928,39.422,1700470.0
2024-09-04 14:00:00,40.39,40.46,40.31,40.46,1437923.0,39.422,39.4904,39.344,39.4904,1437923.0
2024-09-04 14:30:00,40.46,40.48,40.3,40.33,1660834.0,39.4904,39.5099,39.3342,39.3635,1660834.0
2024-09-04 15:00:00,40.34,40.44,40.28,40.43,1824406.0,39.3732,39.4708,39.3147,39.4611,1824406.0
2024-09-04 15:30:00,40.42,40.58,40.37,40.49,4674093.0,39.4513,39.6075,39.4025,39.5196,4674093.0
2024-09-05 09:30:00,40.8,40.94,40.35,40.46,2624221.0,39.8222,39.9589,39.383,39.4904,2624221.0
2024-09-05 10:00:00,40.46,40.7,40.45,40.59,1755896.0,39.4904,39.7246,39.4806,39.6172,1755896.0
2024-09-05 10:30:00,40.59,40.62,40.32,40.36,1676355.0,39.6172,39.6465,39.3537,39.3928,1676355.0
2024-09-05 11:00:00,40.36,40.43,40.15,40.2,1979569.0,39.3928,39.4611,39.1878,39.2366,1979569.0
2024-09-05 11:30:00,40.19,40.22,40.08,40.09,1363115.0,39.2268,39.2561,39.1195,39.1292,1363115.0
2024-09-05 12:00:00,40.09,40.15,40.02,40.09,1298181.0,39.1292,39.1878,39.0609,39.1292,1298181.0
2024-09-05 12:30:00,40.08,40.14,40.01,40.09,869210.0,39.1195,39.178,39.0511,39.1292,869210.0
2024-09-05 13:00:00,40.09,40.13,40.01,40.08,853394.0,39.1292,39.1683,39.0511,39.1195,853394.0
2024-09-05 13:30:00,40.09,40.33,40.06,40.32,1261927.0,39.1292,39.3635,39.0999,39.3537,1261927.0
2024-09-05 14:00:00,40.33,40.46,40.24,40.41,2200210.0,39.3635,39.4904,39.2756,39.4416,2200210.0
2024-09-05 14:30:00,40.41,40.51,40.39,40.44,1709135.0,39.4416,39.5392,39.422,39.4708,1709135.0
2024-09-05 15:00:00,40.43,40.43,40.29,40.33,1671012.0,39.4611,39.4611,39.3244,39.3635,1671012.0
2024-09-05 15:30:00,40.33,40.39,40.12,40.13,4456787.0,39.3635,39.422,39.1585,39.1683,4456787.0
2024-09-06 09:30:00,39.77,39.88,39.56,39.69,4731264.0,39.0773,39.1854,38.8709,38.9987,4731264.0
2024-09-06 10:00:00,39.69,39.72,39.33,39.38,2725372.0,38.9987,39.0282,38.6449,38.6941,2725372.0
2024-09-06 10:30:00,39.37,39.5,39.23,39.3,2023609.0,38.6842,38.812,38.5467,38.6155,2023609.0
2024-09-06 11:00:00,39.3,39.55,38.93,38.96,3455429.0,38.6155,38.8611,38.2519,38.2814,3455429.0
2024-09-06 11:30:00,38.95,38.99,38.66,38.72,2819059.0,38.2716,38.3109,37.9866,38.0456,2819059.0
2024-09-06 12:00:00,38.72,38.78,38.67,38.68,1612271.0,38.0456,38.1045,37.9964,38.0063,1612271.0
2024-09-06 12:30:00,38.68,38.8,38.56,38.66,1463680.0,38.0063,38.1242,37.8884,37.9866,1463680.0
2024-09-06 13:00:00,38.66,38.88,38.63,38.8,1069255.0,37.9866,38.2028,37.9571,38.1242,1069255.0
2024-09-06 13:30:00,38.8,38.92,38.76,38.9,1045285.0,38.1242,38.2421,38.0849,38.2224,1045285.0
2024-09-06 14:00:00,38.9,38.91,38.67,38.69,2028510.0,38.2224,38.2323,37.9964,38.0161,2028510.0
2024-09-06 14:30:00,38.7,38.72,38.61,38.72,1920122.0,38.0259,38.0456,37.9375,38.0456,1920122.0
2024-09-06 15:00:00,38.72,38.85,38.71,38.75,1833032.0,38.0456,38.1733,38.0357,38.075,1833032.0
2024-09-06 15:30:00,38.76,38.8,38.62,38.79,4706493.0,38.0849,38.1242,37.9473,38.1144,4706493.0
2024-09-09 09:30:00,39.25,39.33,39.1,39.3,2029416.0,38.5663,38.6449,38.419,38.6155,2029416.0
2024-09-09 10:00:00,39.3,39.6,39.3,39.44,1442807.0,38.6155,38.9102,38.6155,38.753,1442807.0
2024-09-09 10:30:00,39.44,39.47,39.22,39.23,2140918.0,38.753,38.7825,38.5369,38.5467,2140918.0
2024-09-09 11:00:00,39.23,39.48,39.21,39.47,1638734.0,38.5467,38.7923,38.527,38.7825,1638734.0
2024-09-09 11:30:00,39.46,39.53,39.39,39.52,1761445.0,38.7727,38.8415,38.7039,38.8316,1761445.0
2024-09-09 12:00:00,39.52,39.69,39.47,39.65,2377481.0,38.8316,38.9987,38.7825,38.9594,2377481.0
2024-09-09 12:30:00,39.64,39.71,39.62,39.66,1679797.0,38.9495,39.0183,38.9299,38.9692,1679797.0
2024-09-09 13:00:00,39.66,39.7,39.64,39.66,1072396.0,38.9692,39.0085,38.9495,38.9692,1072396.0
2024-09-09 13:30:00,39.66,39.67,39.49,39.5,1397298.0,38.9692,38.979,38.8022,38.812,1397298.0
2024-09-09 14:00:00,39.5,39.53,39.46,39.48,1325947.0,38.812,38.8415,38.7727,38.7923,1325947.0
2024-09-09 14:30:00,39.48,39.52,39.39,39.52,1108482.0,38.7923,38.8316,38.7039,38.8316,1108482.0
2024-09-09 15:00:00,39.51,39.53,39.45,39.52,1643944.0,38.8218,38.8415,38.7629,38.8316,1643944.0
2024-09-09 15:30:00,39.52,39.58,39.42,39.48,4414328.0,38.8316,38.8906,38.7334,38.7923,4414328.0
2024-09-10 09:30:00,39.84,39.84,39.21,39.29,3510931.0,39.1461,39.1461,38.527,38.6056,3510931.0
2024-09-10 10:00:00,39.29,39.35,38.76,38.89,3878403.0,38.6056,38.6646,38.0849,38.2126,3878403.0
2024-09-10 10:30:00,38.88,38.98,38.75,38.77,2364613.0,38.2028,38.301,38.075,38.0947,2364613.0
2024-09-10 11:00:00,38.77,38.78,38.55,38.55,2260674.0,38.0947,38.1045,37.8785,37.8785,2260674.0
2024-09-10 11:30:00,38.55,38.61,38.44,38.48,1707423.0,37.8785,37.9375,37.7704,37.8097,1707423.0
2024-09-10 12:00:00,38.48,38.55,38.34,38.35,2121826.0,37.8097,37.8785,37.6722,37.682,2121826.0
2024-09-10 12:30:00,38.35,38.46,38.32,38.38,1239010.0,37.682,37.7901,37.6525,37.7115,1239010.0
2024-09-10 13:00:00,38.37,38.74,38.36,38.74,4588588.0,37.7017,38.0652,37.6918,38.0652,4588588.0
2024-09-10 13:30:00,38.74,39.24,38.74,39.12,5858173.0,38.0652,38.5565,38.0652,38.4386,5858173.0
2024-09-10 14:00:00,39.11,39.35,39.09,39.34,1562650.0,38.4288,38.6646,38.4091,38.6548,1562650.0
2024-09-10 14:30:00,39.34,39.45,39.3,39.41,1737670.0,38.6548,38.7629,38.6155,38.7236,1737670.0
2024-09-10 15:00:00,39.41,39.43,39.31,39.41,2138672.0,38.7236,38.7432,38.6253,38.7236,2138672.0
2024-09-10 15:30:00,39.41,39.43,39.28,39.29,5802506.0,38.7236,38.7432,38.5958,38.6056,5802506.0
2024-09-11 09:30:00,38.99,39.03,38.35,38.45,4137177.0,38.3109,38.3502,37.682,37.7803,4137177.0
2024-09-11 10:00:00,38.45,38.45,38.02,38.05,3306338.0,37.7803,37.7803,37.3578,37.3872,3306338.0
2024-09-11 10:30:00,38.04,38.22,38.01,38.18,2017411.0,37.3774,37.5543,37.3479,37.515,2017411.0
2024-09-11 11:00:00,38.17,38.25,38.1,38.16,1756119.0,37.5051,37.5838,37.4364,37.4953,1756119.0
2024-09-11 11:30:00,38.16,38.4,38.15,38.38,2161527.0,37.4953,37.7311,37.4855,37.7115,2161527.0
2024-09-11 12:00:00,38.37,38.48,38.34,38.41,2087422.0,37.7017,37.8097,37.6722,37.741,2087422.0
2024-09-11 12:30:00,38.4,38.53,38.36,38.51,1171774.0,37.7311,37.8589,37.6918,37.8392,1171774.0
2024-09-11 13:00:00,38.51,38.6,38.5,38.58,1237215.0,37.8392,37.9277,37.8294,37.908,1237215.0
2024-09-11 13:30:00,38.58,38.65,38.53,38.6,1176106.0,37.908,37.9768,37.8589,37.9277,1176106.0
2024-09-11 14:00:00,38.59,38.66,38.56,38.63,1137688.0,37.9178,37.9866,37.8884,37.9571,1137688.0
2024-09-11 14:30:00,38.63,38.83,38.61,38.76,1876305.0,37.9571,38.1537,37.9375,38.0849,1876305.0
2024-09-11 15:00:00,38.76,38.88,38.74,38.84,1715166.0,38.0849,38.2028,38.0652,38.1635,1715166.0
2024-09-11 15:30:00,38.84,39.02,38.77,38.97,4703446.0,38.1635,38.3403,38.0947,38.2912,4703446.0
2024-09-12 09:30:00,39.05,39.33,38.61,38.89,2330109.0,38.3698,38.6449,37.9375,38.2126,2330109.0
2024-09-12 10:00:00,38.88,39.09,38.79,39.08,1791661.0,38.2028,38.4091,38.1144,38.3993,1791661.0
2024-09-12 10:30:00,39.08,39.15,38.97,38.98,1385601.0,38.3993,38.4681,38.2912,38.301,1385601.0
2024-09-12 11:00:00,38.97,39.11,38.97,39.01,1184729.0,38.2912,38.4288,38.2912,38.3305,1184729.0
2024-09-12 11:30:00,39.01,39.1,38.99,39.04,846012.0,38.3305,38.419,38.3109,38.36,846012.0
2024-09-12 12:00:00,39.04,39.06,38.99,39.0,785576.0,38.36,38.3796,38.3109,38.3207,785576.0
2024-09-12 12:30:00,39.0,39.12,38.98,39.08,977887.0,38.3207,38.4386,38.301,38.3993,977887.0
2024-09-12 13:00:00,39.08,39.1,39.03,39.07,792584.0,38.3993,38.419,38.3502,38.3895,792584.0
2024-09-12 13:30:00,39.07,39.12,39.05,39.09,924280.0,38.3895,38.4386,38.3698,38.4091,924280.0
2024-09-12 14:00:00,39.09,39.15,38.72,38.9,2892997.0,38.4091,38.4681,38.0456,38.2224,2892997.0
2024-09-12 14:30:00,38.9,38.96,38.7,38.88,2273156.0,38.2224,38.2814,38.0259,38.2028,2273156.0
2024-09-12 15:00:00,38.88,38.91,38.56,38.64,4203914.0,38.2028,38.2323,37.8884,37.967,4203914.0
2024-09-12 15:30:00,38.64,38.79,38.53,38.78,7187529.0,37.967,38.1144,37.8589,38.1045,7187529.0
2024-09-13 09:30:00,38.88,39.08,38.79,38.96,2493258.0,38.2028,38.3993,38.1144,38.2814,2493258.0
2024-09-13 10:00:00,38.96,39.09,38.83,38.84,1570981.0,38.2814,38.4091,38.1537,38.1635,1570981.0
2024-09-13 10:30:00,38.84,38.87,38.53,38.61,2047283.0,38.1635,38.193,37.8589,37.9375,2047283.0
2024-09-13 11:00:00,38.6,38.64,38.53,38.57,2299089.0,37.9277,37.967,37.8589,37.8982,2299089.0
2024-09-13 11:30:00,38.57,38.65,38.55,38.63,1359571.0,37.8982,37.9768,37.8785,37.9571,1359571.0
2024-09-13 12:00:00,38.63,38.65,38.52,38.53,1337068.0,37.9571,37.9768,37.8491,37.8589,1337068.0
2024-09-13 12:30:00,38.52,38.56,38.44,38.53,1382178.0,37.8491,37.8884,37.7704,37.8589,1382178.0
2024-09-13 13:00:00,38.53,38.61,38.51,38.6,980463.0,37.8589,37.9375,37.8392,37.9277,980463.0
2024-09-13 13:30:00,38.6,38.64,38.54,38.63,1160926.0,37.9277,37.967,37.8687,37.9571,1160926.0
2024-09-13 14:00:00,38.63,38.68,38.54,38.55,1547399.0,37.9571,38.0063,37.8687,37.8785,1547399.0
2024-09-13 14:30:00,38.55,38.56,38.44,38.47,1633151.0,37.8785,37.8884,37.7704,37.7999,1633151.0
2024-09-13 15:00:00,38.46,38.58,38.44,38.58,1500126.0,37.7901,37.908,37.7704,37.908,1500126.0
2024-09-13 15:30:00,38.58,38.68,38.57,38.65,3800109.0,37.908,38.0063,37.8982,37.9768,3800109.0
2024-09-16 09:30:00,38.8,39.21,38.8,39.18,2998126.0,38.1242,38.527,38.1242,38.4976,2998126.0
2024-09-16 10:00:00,39.19,39.2,39.01,39.05,1441188.0,38.5074,38.5172,38.3305,38.3698,1441188.0
2024-09-16 10:30:00,39.05,39.06,38.94,38.99,1120490.0,38.3698,38.3796,38.2617,38.3109,1120490.0
2024-09-16 11:00:00,39.0,39.04,38.82,38.83,1095592.0,38.3207,38.36,38.1438,38.1537,1095592.0
2024-09-16 11:30:00,38.83,39.0,38.82,38.97,980232.0,38.1537,38.3207,38.1438,38.2912,980232.0
2024-09-16 12:00:00,38.96,39.07,38.93,39.06,1280716.0,38.2814,38.3895,38.2519,38.3796,1280716.0
2024-09-16 12:30:00,39.05,39.11,39.01,39.02,1029509.0,38.3698,38.4288,38.3305,38.3403,1029509.0
2024-09-16 13:00:00,39.02,39.08,38.95,39.08,785566.0,38.3403,38.3993,38.2716,38.3993,785566.0
2024-09-16 13:30:00,39.08,39.1,39.03,39.09,730660.0,38.3993,38.419,38.3502,38.4091,730660.0
2024-09-16 14:00:00,39.08,39.13,39.05,39.09,733461.0,38.3993,38.4484,38.3698,38.4091,733461.0
2024-09-16 14:30:00,39.09,39.18,39.08,39.16,761718.0,38.4091,38.4976,38.3993,38.4779,761718.0
2024-09-16 15:00:00,39.16,39.19,39.09,39.11,867127.0,38.4779,38.5074,38.4091,38.4288,867127.0
2024-09-16 15:30:00,39.11,39.17,39.04,39.13,3878254.0,38.4288,38.4877,38.36,38.4484,3878254.0
2024-09-17 09:30:00,39.28,39.54,39.21,39.41,2235984.0,38.5958,38.8513,38.527,38.7236,2235984.0
2024-09-17 10:00:00,39.42,39.68,39.38,39.6,1800050.0,38.7334,38.9888,38.6941,38.9102,1800050.0
2024-09-17 10:30:00,39.61,39.68,39.56,39.58,1129757.0,38.9201,38.9888,38.8709,38.8906,1129757.0
2024-09-17 11:00:00,39.58,39.73,39.57,39.7,1323512.0,38.8906,39.038,38.8808,39.0085,1323512.0
2024-09-17 11:30:00,39.69,39.8,39.69,39.72,1043277.0,38.9987,39.1068,38.9987,39.0282,1043277.0
2024-09-17 12:00:00,39.73,39.78,39.66,39.77,1137153.0,39.038,39.0871,38.9692,39.0773,1137153.0
2024-09-17 12:30:00,39.77,39.77,39.47,39.52,1440997.0,39.0773,39.0773,38.7825,38.8316,1440997.0
2024-09-17 13:00:00,39.52,39.58,39.46,39.48,990440.0,38.8316,38.8906,38.7727,38.7923,990440.0
2024-09-17 13:30:00,39.47,39.6,39.43,39.57,973824.0,38.7825,38.9102,38.7432,38.8808,973824.0
2024-09-17 14:00:00,39.57,39.6,39.51,39.55,874967.0,38.8808,38.9102,38.8218,38.8611,874967.0
2024-09-17 14:30:00,39.54,39.57,39.48,39.52,905658.0,38.8513,38.8808,38.7923,38.8316,905658.0
2024-09-17 15:00:00,39.51,39.54,39.46,39.51,1053353.0,38.8218,38.8513,38.7727,38.8218,1053353.0
2024-09-17 15:30:00,39.51,39.65,39.49,39.59,3799886.0,38.8218,38.9594,38.8022,38.9004,3799886.0
2024-09-18 09:30:00,39.62,39.69,39.41,39.61,2198889.0,38.9299,38.9987,38.7236,38.9201,2198889.0
2024-09-18 10:00:00,39.61,39.65,39.47,39.52,1513007.0,38.9201,38.9594,38.7825,38.8316,1513007.0
2024-09-18 10:30:00,39.52,39.53,39.45,39.49,1679082.0,38.8316,38.8415,38.7629,38.8022,1679082.0
2024-09-18 11:00:00,39.5,39.65,39.45,39.65,2143128.0,38.812,38.9594,38.7629,38.9594,2143128.0
2024-09-18 11:30:00,39.66,39.68,39.57,39.58,1357426.0,38.9692,38.9888,38.8808,38.8906,1357426.0
2024-09-18 12:00:00,39.58,39.59,39.51,39.55,1256964.0,38.8906,38.9004,38.8218,38.8611,1256964.0
2024-09-18 12:30:00,39.55,39.59,39.54,39.57,872172.0,38.8611,38.9004,38.8513,38.8808,872172.0
2024-09-18 13:00:00,39.57,39.74,39.55,39.73,1282259.0,38.8808,39.0478,38.8611,39.038,1282259.0
2024-09-18 13:30:00,39.73,39.8,39.69,39.75,1365223.0,39.038,39.1068,38.9987,39.0576,1365223.0
2024-09-18 14:00:00,39.74,40.09,39.51,39.85,4124122.0,39.0478,39.3917,38.8218,39.1559,4124122.0
2024-09-18 14:30:00,39.86,40.12,39.79,39.8,3613579.0,39.1657,39.4212,39.0969,39.1068,3613579.0
2024-09-18 15:00:00,39.79,40.01,39.64,39.95,2943860.0,39.0969,39.3131,38.9495,39.2541,2943860.0
2024-09-18 15:30:00,39.95,40.02,39.58,39.63,7362028.0,39.2541,39.3229,38.8906,38.9397,7362028.0
2024-09-19 09:30:00,40.04,40.5,40.01,40.49,5551891.0,39.3426,39.7946,39.3131,39.7847,5551891.0
2024-09-19 10:00:00,40.48,40.65,40.43,40.64,2442677.0,39.7749,39.942,39.7258,39.9321,2442677.0
2024-09-19 10:30:00,40.64,40.75,40.6,40.68,3007639.0,39.9321,40.0402,39.8928,39.9714,3007639.0
2024-09-19 11:00:00,40.68,40.71,40.55,40.68,1755317.0,39.9714,40.0009,39.8437,39.9714,1755317.0
2024-09-19 11:30:00,40.68,40.68,40.51,40.55,1207117.0,39.9714,39.9714,39.8044,39.8437,1207117.0
2024-09-19 12:00:00,40.55,40.64,40.54,40.6,1674696.0,39.8437,39.9321,39.8339,39.8928,1674696.0
2024-09-19 12:30:00,40.61,40.74,40.6,40.71,1668111.0,39.9026,40.0304,39.8928,40.0009,1668111.0
2024-09-19 13:00:00,40.7,40.79,40.69,40.71,1650191.0,39.9911,40.0795,39.9813,40.0009,1650191.0
2024-09-19 13:30:00,40.72,40.85,40.71,40.77,1570667.0,40.0107,40.1385,40.0009,40.0599,1570667.0
2024-09-19 14:00:00,40.77,40.89,40.75,40.84,3061822.0,40.0599,40.1778,40.0402,40.1286,3061822.0
2024-09-19 14:30:00,40.84,40.97,40.83,40.95,3206718.0,40.1286,40.2564,40.1188,40.2367,3206718.0
2024-09-19 15:00:00,40.94,41.03,40.91,40.91,3358770.0,40.2269,40.3153,40.1974,40.1974,3358770.0
2024-09-19 15:30:00,40.91,41.05,40.87,40.89,9042147.0,40.1974,40.335,40.1581,40.1778,9042147.0
2024-09-20 09:30:00,40.58,40.73,40.37,40.51,9676368.0,39.8732,40.0206,39.6668,39.8044,9676368.0
2024-09-20 10:00:00,40.51,40.56,40.39,40.46,2679660.0,39.8044,39.8535,39.6865,39.7553,2679660.0
2024-09-20 10:30:00,40.46,40.59,40.43,40.54,1714626.0,39.7553,39.883,39.7258,39.8339,1714626.0
2024-09-20 11:00:00,40.54,40.54,40.44,40.45,1658704.0,39.8339,39.8339,39.7356,39.7454,1658704.0
2024-09-20 11:30:00,40.45,40.49,40.34,40.4,1842608.0,39.7454,39.7847,39.6374,39.6963,1842608.0
2024-09-20 12:00:00,40.4,40.4,40.3,40.36,1015225.0,39.6963,39.6963,39.598,39.657,1015225.0
2024-09-20 12:30:00,40.35,40.44,40.33,40.4,809035.0,39.6472,39.7356,39.6275,39.6963,809035.0
2024-09-20 13:00:00,40.4,40.43,40.32,40.36,1117779.0,39.6963,39.7258,39.6177,39.657,1117779.0
2024-09-20 13:30:00,40.36,40.44,40.34,40.39,1033051.0,39.657,39.7356,39.6374,39.6865,1033051.0
2024-09-20 14:00:00,40.39,40.4,40.28,40.29,881255.0,39.6865,39.6963,39.5784,39.5882,881255.0
2024-09-20 14:30:00,40.28,40.33,40.24,40.3,1292309.0,39.5784,39.6275,39.5391,39.598,1292309.0
2024-09-20 15:00:00,40.3,40.48,40.28,40.46,1539151.0,39.598,39.7749,39.5784,39.7553,1539151.0
2024-09-20 15:30:00,40.46,40.5,40.27,40.28,8190384.0,39.7553,39.7946,39.5686,39.5784,8190384.0
2024-09-23 09:30:00,40.21,40.44,40.16,40.21,2604870.0,39.5096,39.7356,39.4605,39.5096,2604870.0
2024-09-23 10:00:00,40.21,40.35,40.18,40.3,1667263.0,39.5096,39.6472,39.4801,39.598,1667263.0
2024-09-23 10:30:00,40.3,40.3,40.01,40.04,1872995.0,39.598,39.598,39.3131,39.3426,1872995.0
2024-09-23 11:00:00,40.04,40.04,39.89,39.91,1370955.0,39.3426,39.3426,39.1952,39.2148,1370955.0
2024-09-23 11:30:00,39.91,39.92,39.82,39.84,1378781.0,39.2148,39.2247,39.1264,39.1461,1378781.0
2024-09-23 12:00:00,39.84,39.86,39.77,39.77,1026009.0,39.1461,39.1657,39.0773,39.0773,1026009.0
2024-09-23 12:30:00,39.77,39.85,39.75,39.84,917203.0,39.0773,39.1559,39.0576,39.1461,917203.0
2024-09-23 13:00:00,39.84,39.89,39.77,39.87,937915.0,39.1461,39.1952,39.0773,39.1755,937915.0
2024-09-23 13:30:00,39.87,39.93,39.86,39.91,766034.0,39.1755,39.2345,39.1657,39.2148,766034.0
2024-09-23 14:00:00,39.91,39.92,39.85,39.92,845930.0,39.2148,39.2247,39.1559,39.2247,845930.0
2024-09-23 14:30:00,39.92,39.93,39.84,39.85,709809.0,39.2247,39.2345,39.1461,39.1559,709809.0
2024-09-23 15:00:00,39.86,39.93,39.84,39.91,1183825.0,39.1657,39.2345,39.1461,39.2148,1183825.0
2024-09-23 15:30:00,39.91,39.96,39.87,39.87,3629915.0,39.2148,39.264,39.1755,39.1755,3629915.0
2024-09-24 09:30:00,39.85,39.98,39.74,39.86,1853357.0,39.1559,39.2836,39.0478,39.1657,1853357.0
2024-09-24 10:00:00,39.86,39.9,39.66,39.69,2195074.0,39.1657,39.205,38.9692,38.9987,2195074.0
2024-09-24 10:30:00,39.69,39.71,39.52,39.55,1521272.0,38.9987,39.0183,38.8316,38.8611,1521272.0
2024-09-24 11:00:00,39.55,39.56,39.45,39.46,1170546.0,38.8611,38.8709,38.7629,38.7727,1170546.0
2024-09-24 11:30:00,39.47,39.49,39.34,39.37,1452442.0,38.7825,38.8022,38.6548,38.6842,1452442.0
2024-09-24 12:00:00,39.37,39.38,39.25,39.27,1243662.0,38.6842,38.6941,38.5663,38.586,1243662.0
2024-09-24 12:30:00,39.27,39.37,39.26,39.35,725924.0,38.586,38.6842,38.5762,38.6646,725924.0
2024-09-24 13:00:00,39.34,39.49,39.34,39.42,670145.0,38.6548,38.8022,38.6548,38.7334,670145.0
2024-09-24 13:30:00,39.41,39.51,39.41,39.48,1301595.0,38.7236,38.8218,38.7236,38.7923,1301595.0
2024-09-24 14:00:00,39.48,39.52,39.45,39.51,830627.0,38.7923,38.8316,38.7629,38.8218,830627.0
2024-09-24 14:30:00,39.51,39.54,39.43,39.5,902127.0,38.8218,38.8513,38.7432,38.812,902127.0
2024-09-24 15:00:00,39.5,39.52,39.45,39.51,665979.0,38.812,38.8316,38.7629,38.8218,665979.0
2024-09-24 15:30:00,39.51,39.57,39.45,39.47,4393962.0,38.8218,38.8808,38.7629,38.7825,4393962.0
2024-09-25 09:30:00,39.25,39.41,39.09,39.14,1959211.0,38.5663,38.7236,38.4091,38.4583,1959211.0
2024-09-25 10:00:00,39.15,39.2,38.99,39.01,1273553.0,38.4681,38.5172,38.3109,38.3305,1273553.0
2024-09-25 10:30:00,39.01,39.14,38.96,39.1,1246056.0,38.3305,38.4583,38.2814,38.419,1246056.0
2024-09-25 11:00:00,39.1,39.11,38.96,38.98,2276358.0,38.419,38.4288,38.2814,38.301,2276358.0
2024-09-25 11:30:00,38.98,39.14,38.94,39.13,1200392.0,38.301,38.4583,38.2617,38.4484,1200392.0
2024-09-25 12:00:00,39.13,39.36,39.12,39.25,4537209.0,38.4484,38.6744,38.4386,38.5663,4537209.0
2024-09-25 12:30:00,39.25,39.27,39.2,39.24,685264.0,38.5663,38.586,38.5172,38.5565,685264.0
2024-09-25 13:00:00,39.23,39.27,39.18,39.2,737570.0,38.5467,38.586,38.4976,38.5172,737570.0
2024-09-25 13:30:00,39.19,39.27,39.12,39.25,936445.0,38.5074,38.586,38.4386,38.5663,936445.0
2024-09-25 14:00:00,39.26,39.35,39.23,39.34,1008254.0,38.5762,38.6646,38.5467,38.6548,1008254.0
2024-09-25 14:30:00,39.34,39.35,39.27,39.29,1203821.0,38.6548,38.6646,38.586,38.6056,1203821.0
2024-09-25 15:00:00,39.28,39.32,39.25,39.29,1003201.0,38.5958,38.6351,38.5663,38.6056,1003201.0
2024-09-25 15:30:00,39.29,39.29,39.2,39.27,2773778.0,38.6056,38.6056,38.5172,38.586,2773778.0
2024-09-26 09:30:00,39.39,39.49,39.26,39.29,3183991.0,38.7039,38.8022,38.5762,38.6056,3183991.0
2024-09-26 10:00:00,39.29,39.38,39.11,39.3,2245445.0,38.6056,38.6941,38.4288,38.6155,2245445.0
2024-09-26 10:30:00,39.3,39.42,39.26,39.31,3056489.0,38.6155,38.7334,38.5762,38.6253,3056489.0
2024-09-26 11:00:00,39.3,39.33,39.16,39.27,1540460.0,38.6155,38.6449,38.4779,38.586,1540460.0
2024-09-26 11:30:00,39.27,39.34,39.24,39.3,1107147.0,38.586,38.6548,38.5565,38.6155,1107147.0
2024-09-26 12:00:00,39.3,39.46,39.29,39.44,1494278.0,38.6155,38.7727,38.6056,38.753,1494278.0
2024-09-26 12:30:00,39.44,39.48,39.4,39.41,1576105.0,38.753,38.7923,38.7137,38.7236,1576105.0
2024-09-26 13:00:00,39.41,39.58,39.39,39.58,1582290.0,38.7236,38.8906,38.7039,38.8906,1582290.0
2024-09-26 13:30:00,39.57,39.72,39.57,39.63,1710798.0,38.8808,39.0282,38.8808,38.9397,1710798.0
2024-09-26 14:00:00,39.64,39.68,39.59,39.6,1032980.0,38.9495,38.9888,38.9004,38.9102,1032980.0
2024-09-26 14:30:00,39.59,39.61,39.5,39.55,1006440.0,38.9004,38.9201,38.812,38.8611,1006440.0
2024-09-26 15:00:00,39.56,39.64,39.51,39.59,1377297.0,38.8709,38.9495,38.8218,38.9004,1377297.0
2024-09-26 15:30:00,39.59,39.65,39.5,39.51,4785273.0,38.9004,38.9594,38.812,38.8218,4785273.0
2024-09-27 09:30:00,39.65,39.9,39.4,39.53,2747942.0,38.9594,39.205,38.7137,38.8415,2747942.0
2024-09-27 10:00:00,39.53,39.71,39.38,39.68,2231364.0,38.8415,39.0183,38.6941,38.9888,2231364.0
2024-09-27 10:30:00,39.68,39.8,39.62,39.77,1122716.0,38.9888,39.1068,38.9299,39.0773,1122716.0
2024-09-27 11:00:00,39.77,39.87,39.75,39.82,1429779.0,39.0773,39.1755,39.0576,39.1264,1429779.0
2024-09-27 11:30:00,39.83,39.84,39.67,39.68,1233135.0,39.1362,39.1461,38.979,38.9888,1233135.0
2024-09-27 12:00:00,39.67,39.68,39.59,39.63,820984.0,38.979,38.9888,38.9004,38.9397,820984.0
2024-09-27 12:30:00,39.63,39.64,39.54,39.59,769252.0,38.9397,38.9495,38.8513,38.9004,769252.0
2024-09-27 13:00:00,39.59,39.63,39.52,39.56,710610.0,38.9004,38.9397,38.8316,38.8709,710610.0
2024-09-27 13:30:00,39.56,39.64,39.53,39.57,982463.0,38.8709,38.9495,38.8415,38.8808,982463.0
2024-09-27 14:00:00,39.57,39.61,39.49,39.51,1012087.0,38.8808,38.9201,38.8022,38.8218,1012087.0
2024-09-27 14:30:00,39.51,39.55,39.43,39.55,815229.0,38.8218,38.8611,38.7432,38.8611,815229.0
2024-09-27 15:00:00,39.55,39.57,39.49,39.5,904164.0,38.8611,38.8808,38.8022,38.812,904164.0
2024-09-27 15:30:00,39.5,39.51,39.35,39.39,3445781.0,38.812,38.8218,38.6646,38.7039,3445781.0
2024-09-30 09:30:00,39.23,39.35,39.02,39.3,2605184.0,38.5467,38.6646,38.3403,38.6155,2605184.0
2024-09-30 10:00:00,39.29,39.59,39.26,39.57,1983142.0,38.6056,38.9004,38.5762,38.8808,1983142.0
2024-09-30 10:30:00,39.58,39.74,39.57,39.61,1178473.0,38.8906,39.0478,38.8808,38.9201,1178473.0
2024-09-30 11:00:00,39.61,39.74,39.61,39.68,1254128.0,38.9201,39.0478,38.9201,38.9888,1254128.0
2024-09-30 11:30:00,39.68,39.77,39.62,39.69,1454273.0,38.9888,39.0773,38.9299,38.9987,1454273.0
2024-09-30 12:00:00,39.69,39.77,39.64,39.73,1111300.0,38.9987,39.0773,38.9495,39.038,1111300.0
2024-09-30 12:30:00,39.73,39.74,39.55,39.63,1184684.0,39.038,39.0478,38.8611,38.9397,1184684.0
2024-09-30 13:00:00,39.63,39.71,39.59,39.61,1313701.0,38.9397,39.0183,38.9004,38.9201,1313701.0
2024-09-30 13:30:00,39.61,39.67,39.52,39.55,1295726.0,38.9201,38.979,38.8316,38.8611,1295726.0
2024-09-30 14:00:00,39.55,39.56,39.29,39.41,1490510.0,38.8611,38.8709,38.6056,38.7236,1490510.0
2024-09-30 14:30:00,39.41,39.55,39.35,39.52,1712142.0,38.7236,38.8611,38.6646,38.8316,1712142.0
2024-09-30 15:00:00,39.52,39.59,39.46,39.56,1154208.0,38.8316,38.9004,38.7727,38.8709,1154208.0
2024-09-30 15:30:00,39.57,39.79,39.55,39.7,4134843.0,38.8808,39.0969,38.8611,39.0085,4134843.0
2024-10-01 09:30:00,39.52,39.56,39.06,39.18,2727374.0,38.8316,38.8709,38.3796,38.4976,2727374.0
2024-10-01 10:00:00,39.19,39.24,38.94,39.04,2483309.0,38.5074,38.5565,38.2617,38.36,2483309.0
2024-10-01 10:30:00,39.05,39.29,39.01,39.29,1321660.0,38.3698,38.6056,38.3305,38.6056,1321660.0
2024-10-01 11:00:00,39.29,39.42,39.16,39.41,1437801.0,38.6056,38.7334,38.4779,38.7236,1437801.0
2024-10-01 11:30:00,39.4,39.5,39.39,39.43,1124644.0,38.7137,38.812,38.7039,38.7432,1124644.0
2024-10-01 12:00:00,39.42,39.52,39.39,39.51,803221.0,38.7334,38.8316,38.7039,38.8218,803221.0
2024-10-01 12:30:00,39.51,39.54,39.35,39.45,1398110.0,38.8218,38.8513,38.6646,38.7629,1398110.0
2024-10-01 13:00:00,39.45,39.45,39.21,39.23,681596.0,38.7629,38.7629,38.527,38.5467,681596.0
2024-10-01 13:30:00,39.22,39.41,39.2,39.41,934875.0,38.5369,38.7236,38.5172,38.7236,934875.0
2024-10-01 14:00:00,39.41,39.51,39.38,39.44,1117552.0,38.7236,38.8218,38.6941,38.753,1117552.0
2024-10-01 14:30:00,39.44,39.48,39.41,39.45,943787.0,38.753,38.7923,38.7236,38.7629,943787.0
2024-10-01 15:00:00,39.45,39.45,39.35,39.41,833656.0,38.7629,38.7629,38.6646,38.7236,833656.0
2024-10-01 15:30:00,39.41,39.41,39.18,39.23,2606006.0,38.7236,38.7236,38.4976,38.5467,2606006.0
2024-10-02 09:30:00,39.25,39.54,39.05,39.46,3520067.0,38.5663,38.8513,38.3698,38.7727,3520067.0
2024-10-02 10:00:00,39.45,39.53,39.22,39.26,1215986.0,38.7629,38.8415,38.5369,38.5762,1215986.0
2024-10-02 10:30:00,39.27,39.37,39.19,39.22,1873752.0,38.586,38.6842,38.5074,38.5369,1873752.0
2024-10-02 11:00:00,39.22,39.3,39.17,39.29,1469327.0,38.5369,38.6155,38.4877,38.6056,1469327.0
2024-10-02 11:30:00,39.3,39.33,39.23,39.26,968265.0,38.6155,38.6449,38.5467,38.5762,968265.0
2024-10-02 12:00:00,39.26,39.26,39.13,39.2,746699.0,38.5762,38.5762,38.4484,38.5172,746699.0
2024-10-02 12:30:00,39.2,39.2,39.09,39.12,873073.0,38.5172,38.5172,38.4091,38.4386,873073.0
2024-10-02 13:00:00,39.12,39.16,39.09,39.1,704020.0,38.4386,38.4779,38.4091,38.419,704020.0
2024-10-02 13:30:00,39.1,39.18,39.04,39.16,690567.0,38.419,38.4976,38.36,38.4779,690567.0
2024-10-02 14:00:00,39.17,39.19,39.09,39.15,615177.0,38.4877,38.5074,38.4091,38.4681,615177.0
2024-10-02 14:30:00,39.15,39.15,39.08,39.12,787976.0,38.4681,38.4681,38.3993,38.4386,787976.0
2024-10-02 15:00:00,39.12,39.19,39.08,39.09,888919.0,38.4386,38.5074,38.3993,38.4091,888919.0
2024-10-02 15:30:00,39.09,39.23,39.07,39.23,3048748.0,38.4091,38.5467,38.3895,38.5467,3048748.0
2024-10-03 09:30:00,38.98,39.08,38.72,38.8,1944422.0,38.301,38.3993,38.0456,38.1242,1944422.0
2024-10-03 10:00:00,38.81,39.11,38.8,38.93,1571736.0,38.134,38.4288,38.1242,38.2519,1571736.0
2024-10-03 10:30:00,38.94,39.03,38.87,38.93,796827.0,38.2617,38.3502,38.193,38.2519,796827.0
2024-10-03 11:00:00,38.94,39.04,38.88,39.0,785761.0,38.2617,38.36,38.2028,38.3207,785761.0
2024-10-03 11:30:00,38.99,39.09,38.97,39.04,686713.0,38.3109,38.4091,38.2912,38.36,686713.0
2024-10-03 12:00:00,39.04,39.24,39.02,39.21,1042971.0,38.36,38.5565,38.3403,38.527,1042971.0
2024-10-03 12:30:00,39.2,39.26,39.04,39.09,1052130.0,38.5172,38.5762,38.36,38.4091,1052130.0
2024-10-03 13:00:00,39.08,39.1,39.01,39.07,1043235.0,38.3993,38.419,38.3305,38.3895,1043235.0
2024-10-03 13:30:00,39.07,39.19,39.06,39.18,1001395.0,38.3895,38.5074,38.3796,38.4976,1001395.0
2024-10-03 14:00:00,39.19,39.26,39.17,39.23,1216181.0,38.5074,38.5762,38.4877,38.5467,1216181.0
2024-10-03 14:30:00,39.23,39.27,39.2,39.23,937949.0,38.5467,38.586,38.5172,38.5467,937949.0
2024-10-03 15:00:00,39.23,39.25,39.17,39.2,1247065.0,38.5467,38.5663,38.4877,38.5172,1247065.0
2024-10-03 15:30:00,39.19,39.26,39.14,39.25,3333429.0,38.5074,38.5762,38.4583,38.5663,3333429.0
2024-10-04 09:30:00,39.93,40.25,39.84,40.1,5938458.0,39.2345,39.5489,39.1461,39.4015,5938458.0
2024-10-04 10:00:00,40.1,40.12,39.75,39.89,2112161.0,39.4015,39.4212,39.0576,39.1952,2112161.0
2024-10-04 10:30:00,39.89,39.94,39.61,39.73,1444110.0,39.1952,39.2443,38.9201,39.038,1444110.0
2024-10-04 11:00:00,39.73,39.93,39.69,39.72,1121396.0,39.038,39.2345,38.9987,39.0282,1121396.0
2024-10-04 11:30:00,39.72,39.82,39.67,39.8,933109.0,39.0282,39.1264,38.979,39.1068,933109.0
2024-10-04 12:00:00,39.81,39.98,39.8,39.93,651687.0,39.1166,39.2836,39.1068,39.2345,651687.0
2024-10-04 12:30:00,39.93,40.03,39.9,40.01,1019609.0,39.2345,39.3328,39.205,39.3131,1019609.0
2024-10-04 13:00:00,40.01,40.09,39.97,40.07,1101787.0,39.3131,39.3917,39.2738,39.3721,1101787.0
2024-10-04 13:30:00,40.07,40.15,39.93,40.05,1680719.0,39.3721,39.4507,39.2345,39.3524,1680719.0
2024-10-04 14:00:00,40.05,40.08,39.99,40.04,1498114.0,39.3524,39.3819,39.2934,39.3426,1498114.0
2024-10-04 14:30:00,40.03,40.09,39.96,40.07,837954.0,39.3328,39.3917,39.264,39.3721,837954.0
2024-10-04 15:00:00,40.08,40.14,40.04,40.12,966024.0,39.3819,39.4408,39.3426,39.4212,966024.0
2024-10-04 15:30:00,40.13,40.23,40.11,40.12,4532839.0,39.431,39.5293,39.4114,39.4212,4532839.0
2024-10-07 09:30:00,40.21,40.44,40.1,40.26,3284013.0,39.5096,39.7356,39.4015,39.5587,3284013.0
2024-10-07 10:00:00,40.26,40.42,40.26,40.27,1525861.0,39.5587,39.716,39.5587,39.5686,1525861.0
2024-10-07 10:30:00,40.26,40.3,40.22,40.24,1051048.0,39.5587,39.598,39.5194,39.5391,1051048.0
2024-10-07 11:00:00,40.23,40.29,40.2,40.22,1326305.0,39.5293,39.5882,39.4998,39.5194,1326305.0
2024-10-07 11:30:00,40.22,40.22,40.07,40.09,1044611.0,39.5194,39.5194,39.3721,39.3917,1044611.0
2024-10-07 12:00:00,40.09,40.1,39.99,40.08,987184.0,39.3917,39.4015,39.2934,39.3819,987184.0
2024-10-07 12:30:00,40.09,40.09,40.05,40.08,581257.0,39.3917,39.3917,39.3524,39.3819,581257.0
2024-10-07 13:00:00,40.08,40.1,40.03,40.05,616717.0,39.3819,39.4015,39.3328,39.3524,616717.0
2024-10-07 13:30:00,40.05,40.07,39.98,40.01,733940.0,39.3524,39.3721,39.2836,39.3131,733940.0
2024-10-07 14:00:00,40.01,40.01,39.91,39.94,851058.0,39.3131,39.3131,39.2148,39.2443,851058.0
2024-10-07 14:30:00,39.93,39.93,39.71,39.79,1720475.0,39.2345,39.2345,39.0183,39.0969,1720475.0
2024-10-07 15:00:00,39.79,40.0,39.79,39.99,1033512.0,39.0969,39.3033,39.0969,39.2934,1033512.0
2024-10-07 15:30:00,39.99,40.1,39.92,39.96,3230427.0,39.2934,39.4015,39.2247,39.264,3230427.0
2024-10-08 09:30:00,40.05,40.15,39.89,40.05,2392937.0,39.3524,39.4507,39.1952,39.3524,2392937.0
2024-10-08 10:00:00,40.05,40.07,39.85,39.93,1399981.0,39.3524,39.3721,39.1559,39.2345,1399981.0
2024-10-08 10:30:00,39.92,40.07,39.8,40.01,2392369.0,39.2247,39.3721,39.1068,39.3131,2392369.0
2024-10-08 11:00:00,40.01,40.04,39.94,40.0,1541998.0,39.3131,39.3426,39.2443,39.3033,1541998.0
2024-10-08 11:30:00,40.0,40.07,39.96,40.05,1343385.0,39.3033,39.3721,39.264,39.3524,1343385.0
2024-10-08 12:00:00,40.05,40.1,40.03,40.08,556724.0,39.3524,39.4015,39.3328,39.3819,556724.0
2024-10-08 12:30:00,40.08,40.09,40.03,40.07,536662.0,39.3819,39.3917,39.3328,39.3721,536662.0
2024-10-08 13:00:00,40.07,40.09,40.02,40.06,921588.0,39.3721,39.3917,39.3229,39.3622,921588.0
2024-10-08 13:30:00,40.07,40.13,40.04,40.12,796610.0,39.3721,39.431,39.3426,39.4212,796610.0
2024-10-08 14:00:00,40.12,40.13,40.02,40.05,882184.0,39.4212,39.431,39.3229,39.3524,882184.0
2024-10-08 14:30:00,40.05,40.13,40.04,40.12,681830.0,39.3524,39.431,39.3426,39.4212,681830.0
2024-10-08 15:00:00,40.11,40.12,40.05,40.09,868827.0,39.4114,39.4212,39.3524,39.3917,868827.0
2024-10-08 15:30:00,40.09,40.09,39.93,39.95,3625485.0,39.3917,39.3917,39.2345,39.2541,3625485.0
2024-10-09 09:30:00,39.87,40.09,39.72,40.04,2070266.0,39.1755,39.3917,39.0282,39.3426,2070266.0
2024-10-09 10:00:00,40.04,40.06,39.87,39.91,1522586.0,39.3426,39.3622,39.1755,39.2148,1522586.0
2024-10-09 10:30:00,39.91,40.05,39.85,40.0,1251354.0,39.2148,39.3524,39.1559,39.3033,1251354.0
2024-10-09 11:00:00,40.0,40.2,39.98,40.19,1414427.0,39.3033,39.4998,39.2836,39.49,1414427.0
2024-10-09 11:30:00,40.19,40.37,40.18,40.24,1304244.0,39.49,39.6668,39.4801,39.5391,1304244.0
2024-10-09 12:00:00,40.25,40.32,40.21,40.22,831440.0,39.5489,39.6177,39.5096,39.5194,831440.0
2024-10-09 12:30:00,40.22,40.26,40.2,40.22,804524.0,39.5194,39.5587,39.4998,39.5194,804524.0
2024-10-09 13:00:00,40.22,40.39,40.22,40.28,1583928.0,39.5194,39.6865,39.5194,39.5784,1583928.0
2024-10-09 13:30:00,40.28,40.31,39.95,40.25,2632887.0,39.5784,39.6079,39.2541,39.5489,2632887.0
2024-10-09 14:00:00,40.25,40.28,40.08,40.09,899850.0,39.5489,39.5784,39.3819,39.3917,899850.0
2024-10-09 14:30:00,40.09,40.13,40.06,40.09,1219817.0,39.3917,39.431,39.3622,39.3917,1219817.0
2024-10-09 15:00:00,40.09,40.18,40.06,40.16,1186660.0,39.3917,39.4801,39.3622,39.4605,1186660.0
2024-10-09 15:30:00,40.16,40.25,40.14,40.18,3664870.0,39.4605,39.5489,39.4408,39.4801,3664870.0
2024-10-10 09:30:00,40.01,40.13,39.81,39.96,3094966.0,39.3131,39.431,39.1166,39.264,3094966.0
2024-10-10 10:00:00,39.96,40.03,39.93,39.99,1342663.0,39.264,39.3328,39.2345,39.2934,1342663.0
2024-10-10 10:30:00,39.98,40.05,39.85,39.86,961727.0,39.2836,39.3524,39.1559,39.1657,961727.0
2024-10-10 11:00:00,39.87,39.95,39.82,39.89,981410.0,39.1755,39.2541,39.1264,39.1952,981410.0
2024-10-10 11:30:00,39.89,39.9,39.84,39.88,638603.0,39.1952,39.205,39.1461,39.1854,638603.0
2024-10-10 12:00:00,39.88,39.97,39.84,39.96,832892.0,39.1854,39.2738,39.1461,39.264,832892.0
2024-10-10 12:30:00,39.96,39.97,39.89,39.91,1022959.0,39.264,39.2738,39.1952,39.2148,1022959.0
2024-10-10 13:00:00,39.91,39.91,39.77,39.86,1559893.0,39.2148,39.2148,39.0773,39.1657,1559893.0
2024-10-10 13:30:00,39.86,39.9,39.79,39.9,955842.0,39.1657,39.205,39.0969,39.205,955842.0
2024-10-10 14:00:00,39.9,39.92,39.83,39.87,871746.0,39.205,39.2247,39.1362,39.1755,871746.0
2024-10-10 14:30:00,39.86,39.88,39.81,39.84,903627.0,39.1657,39.1854,39.1166,39.1461,903627.0
2024-10-10 15:00:00,39.84,39.91,39.83,39.84,1136510.0,39.1461,39.2148,39.1362,39.1461,1136510.0
2024-10-10 15:30:00,39.84,40.0,39.82,39.97,3932872.0,39.1461,39.3033,39.1264,39.2738,3932872.0
2024-10-11 09:30:00,40.5,42.09,40.4,42.06,11681654.0,39.7946,41.3569,39.6963,41.3274,11681654.0
2024-10-11 10:00:00,42.05,42.07,41.77,41.87,4690232.0,41.3176,41.3372,41.0424,41.1407,4690232.0
2024-10-11 10:30:00,41.87,42.06,41.81,41.86,2744226.0,41.1407,41.3274,41.0817,41.1309,2744226.0
2024-10-11 11:00:00,41.87,42.1,41.83,42.06,2168121.0,41.1407,41.3667,41.1014,41.3274,2168121.0
2024-10-11 11:30:00,42.07,42.17,41.95,42.0,2338335.0,41.3372,41.4355,41.2193,41.2684,2338335.0
2024-10-11 12:00:00,42.0,42.01,41.9,41.93,1371232.0,41.2684,41.2783,41.1702,41.1997,1371232.0
2024-10-11 12:30:00,41.92,41.97,41.87,41.88,1005893.0,41.1898,41.239,41.1407,41.1505,1005893.0
2024-10-11 13:00:00,41.88,41.93,41.78,41.87,1116692.0,41.1505,41.1997,41.0523,41.1407,1116692.0
2024-10-11 13:30:00,41.87,42.04,41.84,42.04,1238155.0,41.1407,41.3077,41.1112,41.3077,1238155.0
2024-10-11 14:00:00,42.04,42.06,41.91,41.98,1709733.0,41.3077,41.3274,41.18,41.2488,1709733.0
2024-10-11 14:30:00,41.98,42.02,41.94,41.99,1398511.0,41.2488,41.2881,41.2095,41.2586,1398511.0
2024-10-11 15:00:00,42.0,42.1,41.99,42.07,1598246.0,41.2684,41.3667,41.2586,41.3372,1598246.0
2024-10-11 15:30:00,42.08,42.09,41.94,41.95,4483126.0,41.347,41.3569,41.2095,41.2193,4483126.0
2024-10-14 09:30:00,41.96,42.13,41.72,41.91,2989486.0,41.2291,41.3962,40.9933,41.18,2989486.0
2024-10-14 10:00:00,41.91,41.97,41.81,41.88,1831595.0,41.18,41.239,41.0817,41.1505,1831595.0
2024-10-14 10:30:00,41.88,42.0,41.87,41.98,1755150.0,41.1505,41.2684,41.1407,41.2488,1755150.0
2024-10-14 11:00:00,41.98,42.06,41.94,42.01,1817089.0,41.2488,41.3274,41.2095,41.2783,1817089.0
2024-10-14 11:30:00,42.01,42.04,41.91,41.99,738902.0,41.2783,41.3077,41.18,41.2586,738902.0
2024-10-14 12:00:00,41.99,42.07,41.99,42.02,767032.0,41.2586,41.3372,41.2586,41.2881,767032.0
2024-10-14 12:30:00,42.01,42.18,42.01,42.09,1288655.0,41.2783,41.4453,41.2783,41.3569,1288655.0
2024-10-14 13:00:00,42.09,42.11,42.01,42.11,1032613.0,41.3569,41.3765,41.2783,41.3765,1032613.0
2024-10-14 13:30:00,42.11,42.11,41.96,42.01,1003390.0,41.3765,41.3765,41.2291,41.2783,1003390.0
2024-10-14 14:00:00,42.01,42.05,41.97,42.01,883367.0,41.2783,41.3176,41.239,41.2783,883367.0
2024-10-14 14:30:00,42.02,42.02,41.94,41.97,1342683.0,41.2881,41.2881,41.2095,41.239,1342683.0
2024-10-14 15:00:00,41.97,42.0,41.94,41.99,1563545.0,41.239,41.2684,41.2095,41.2586,1563545.0
2024-10-14 15:30:00,42.0,42.02,41.86,41.92,4719619.0,41.2684,41.2881,41.1309,41.1898,4719619.0
2024-10-15 09:30:00,43.23,43.37,42.35,42.88,8720235.0,42.477,42.6146,41.6123,42.1331,8720235.0
2024-10-15 10:00:00,42.88,42.89,42.36,42.47,4175334.0,42.1331,42.1429,41.6222,41.7303,4175334.0
2024-10-15 10:30:00,42.46,42.63,42.38,42.49,2527025.0,41.7204,41.8875,41.6418,41.7499,2527025.0
2024-10-15 11:00:00,42.5,42.77,42.45,42.7,3480720.0,41.7597,42.025,41.7106,41.9562,3480720.0
2024-10-15 11:30:00,42.7,42.8,42.63,42.72,2059339.0,41.9562,42.0545,41.8875,41.9759,2059339.0
2024-10-15 12:00:00,42.72,42.96,42.62,42.91,2373553.0,41.9759,42.2117,41.8776,42.1626,2373553.0
2024-10-15 12:30:00,42.91,42.91,42.64,42.65,4608085.0,42.1626,42.1626,41.8973,41.9071,4608085.0
2024-10-15 13:00:00,42.65,42.72,42.45,42.5,1312682.0,41.9071,41.9759,41.7106,41.7597,1312682.0
2024-10-15 13:30:00,42.5,42.52,42.35,42.37,1225812.0,41.7597,41.7794,41.6123,41.632,1225812.0
2024-10-15 14:00:00,42.37,42.49,42.33,42.44,2323756.0,41.632,41.7499,41.5927,41.7008,2323756.0
2024-10-15 14:30:00,42.44,42.65,42.44,42.58,1740885.0,41.7008,41.9071,41.7008,41.8383,1740885.0
2024-10-15 15:00:00,42.58,42.62,42.46,42.54,3103259.0,41.8383,41.8776,41.7204,41.799,3103259.0
2024-10-15 15:30:00,42.55,42.56,42.05,42.14,7094429.0,41.8089,41.8187,41.3176,41.406,7094429.0
2024-10-16 09:30:00,42.21,42.87,42.14,42.83,4436387.0,41.4748,42.1233,41.406,42.084,4436387.0
2024-10-16 10:00:00,42.81,42.93,42.62,42.64,2619204.0,42.0643,42.1822,41.8776,41.8973,2619204.0
2024-10-16 10:30:00,42.64,42.79,42.63,42.73,2072605.0,41.8973,42.0447,41.8875,41.9857,2072605.0
2024-10-16 11:00:00,42.73,42.8,42.57,42.59,2212779.0,41.9857,42.0545,41.8285,41.8482,2212779.0
2024-10-16 11:30:00,42.59,42.71,42.59,42.71,1773035.0,41.8482,41.9661,41.8482,41.9661,1773035.0
2024-10-16 12:00:00,42.71,42.85,42.69,42.77,2477294.0,41.9661,42.1036,41.9464,42.025,2477294.0
2024-10-16 12:30:00,42.77,42.95,42.72,42.94,1980717.0,42.025,42.2019,41.9759,42.1921,1980717.0
2024-10-16 13:00:00,42.94,42.96,42.85,42.94,1393543.0,42.1921,42.2117,42.1036,42.1921,1393543.0
2024-10-16 13:30:00,42.95,43.1,42.89,43.0,3296817.0,42.2019,42.3493,42.1429,42.251,3296817.0
2024-10-16 14:00:00,43.0,43.06,42.95,43.06,2408504.0,42.251,42.31,42.2019,42.31,2408504.0
2024-10-16 14:30:00,43.06,43.07,42.87,42.92,1678546.0,42.31,42.3198,42.1233,42.1724,1678546.0
2024-10-16 15:00:00,42.91,42.92,42.84,42.87,1540043.0,42.1626,42.1724,42.0938,42.1233,1540043.0
2024-10-16 15:30:00,42.88,42.95,42.75,42.81,4857490.0,42.1331,42.2019,42.0054,42.0643,4857490.0
2024-10-17 09:30:00,42.83,43.0,42.46,42.8,3340604.0,42.084,42.251,41.7204,42.0545,3340604.0
2024-10-17 10:00:00,42.8,42.98,42.68,42.76,2529663.0,42.0545,42.2314,41.9366,42.0152,2529663.0
2024-10-17 10:30:00,42.76,42.98,42.73,42.86,1538626.0,42.0152,42.2314,41.9857,42.1135,1538626.0
2024-10-17 11:00:00,42.86,42.99,42.79,42.91,1259012.0,42.1135,42.2412,42.0447,42.1626,1259012.0
2024-10-17 11:30:00,42.91,42.96,42.8,42.82,1138237.0,42.1626,42.2117,42.0545,42.0742,1138237.0
2024-10-17 12:00:00,42.81,42.85,42.77,42.84,843943.0,42.0643,42.1036,42.025,42.0938,843943.0
2024-10-17 12:30:00,42.84,42.87,42.79,42.82,879142.0,42.0938,42.1233,42.0447,42.0742,879142.0
2024-10-17 13:00:00,42.82,42.87,42.76,42.85,995571.0,42.0742,42.1233,42.0152,42.1036,995571.0
2024-10-17 13:30:00,42.85,42.95,42.83,42.85,1331867.0,42.1036,42.2019,42.084,42.1036,1331867.0
2024-10-17 14:00:00,42.84,42.88,42.78,42.84,1262498.0,42.0938,42.1331,42.0349,42.0938,1262498.0
2024-10-17 14:30:00,42.84,42.91,42.77,42.8,1350283.0,42.0938,42.1626,42.025,42.0545,1350283.0
2024-10-17 15:00:00,42.8,42.84,42.71,42.73,2439845.0,42.0545,42.0938,41.9661,41.9857,2439845.0
2024-10-17 15:30:00,42.73,42.81,42.59,42.6,4815506.0,41.9857,42.0643,41.8482,41.858,4815506.0
2024-10-18 09:30:00,42.43,42.54,42.11,42.26,5762465.0,41.6909,41.799,41.3765,41.5239,5762465.0
2024-10-18 10:00:00,42.26,42.45,42.2,42.38,2763635.0,41.5239,41.7106,41.465,41.6418,2763635.0
2024-10-18 10:30:00,42.38,42.42,42.31,42.33,1409132.0,41.6418,41.6811,41.573,41.5927,1409132.0
2024-10-18 11:00:00,42.33,42.36,42.25,42.34,1411821.0,41.5927,41.6222,41.5141,41.6025,1411821.0
2024-10-18 11:30:00,42.34,42.49,42.3,42.49,1037241.0,41.6025,41.7499,41.5632,41.7499,1037241.0
2024-10-18 12:00:00,42.49,42.56,42.47,42.55,894756.0,41.7499,41.8187,41.7303,41.8089,894756.0
2024-10-18 12:30:00,42.55,42.65,42.49,42.49,1304499.0,41.8089,41.9071,41.7499,41.7499,1304499.0
2024-10-18 13:00:00,42.5,42.53,42.44,42.45,835869.0,41.7597,41.7892,41.7008,41.7106,835869.0
2024-10-18 13:30:00,42.46,42.52,42.44,42.47,748346.0,41.7204,41.7794,41.7008,41.7303,748346.0
2024-10-18 14:00:00,42.48,42.55,42.43,42.49,1038223.0,41.7401,41.8089,41.6909,41.7499,1038223.0
2024-10-18 14:30:00,42.5,42.51,42.41,42.41,1050116.0,41.7597,41.7696,41.6713,41.6713,1050116.0
2024-10-18 15:00:00,42.41,42.45,42.36,42.37,968909.0,41.6713,41.7106,41.6222,41.632,968909.0
2024-10-18 15:30:00,42.37,42.45,42.31,42.33,3591750.0,41.632,41.7106,41.573,41.5927,3591750.0
2024-10-21 09:30:00,42.25,42.41,42.13,42.24,2306710.0,41.5141,41.6713,41.3962,41.5043,2306710.0
2024-10-21 10:00:00,42.24,42.3,42.09,42.09,1680805.0,41.5043,41.5632,41.3569,41.3569,1680805.0
2024-10-21 10:30:00,42.1,42.21,42.03,42.16,1307752.0,41.3667,41.4748,41.2979,41.4257,1307752.0
2024-10-21 11:00:00,42.16,42.16,41.95,42.01,1375406.0,41.4257,41.4257,41.2193,41.2783,1375406.0
2024-10-21 11:30:00,42.01,42.06,41.94,42.02,1204468.0,41.2783,41.3274,41.2095,41.2881,1204468.0
2024-10-21 12:00:00,42.01,42.03,41.88,41.9,895988.0,41.2783,41.2979,41.1505,41.1702,895988.0
2024-10-21 12:30:00,41.91,41.96,41.85,41.94,986919.0,41.18,41.2291,41.1211,41.2095,986919.0
2024-10-21 13:00:00,41.95,42.01,41.93,42.0,1017864.0,41.2193,41.2783,41.1997,41.2684,1017864.0
2024-10-21 13:30:00,42.0,42.0,41.91,41.92,1630318.0,41.2684,41.2684,41.18,41.1898,1630318.0
2024-10-21 14:00:00,41.91,41.92,41.81,41.86,1143298.0,41.18,41.1898,41.0817,41.1309,1143298.0
2024-10-21 14:30:00,41.85,41.87,41.81,41.83,625857.0,41.1211,41.1407,41.0817,41.1014,625857.0
2024-10-21 15:00:00,41.83,41.85,41.78,41.82,812832.0,41.1014,41.1211,41.0523,41.0916,812832.0
2024-10-21 15:30:00,41.83,41.83,41.74,41.76,3819317.0,41.1014,41.1014,41.013,41.0326,3819317.0
2024-10-22 09:30:00,41.65,41.97,41.57,41.8,2867523.0,40.9245,41.239,40.8459,41.0719,2867523.0
2024-10-22 10:00:00,41.8,41.81,41.7,41.75,1883186.0,41.0719,41.0817,40.9737,41.0228,1883186.0
2024-10-22 10:30:00,41.75,42.06,41.74,42.04,1868010.0,41.0228,41.3274,41.013,41.3077,1868010.0
2024-10-22 11:00:00,42.05,42.32,42.04,42.29,2427116.0,41.3176,41.5829,41.3077,41.5534,2427116.0
2024-10-22 11:30:00,42.29,42.37,42.19,42.21,1228365.0,41.5534,41.632,41.4551,41.4748,1228365.0
2024-10-22 12:00:00,42.21,42.29,42.19,42.29,906923.0,41.4748,41.5534,41.4551,41.5534,906923.0
2024-10-22 12:30:00,42.29,42.31,42.13,42.17,799223.0,41.5534,41.573,41.3962,41.4355,799223.0
2024-10-22 13:00:00,42.16,42.18,42.11,42.14,1024057.0,41.4257,41.4453,41.3765,41.406,1024057.0
2024-10-22 13:30:00,42.14,42.19,42.12,42.16,663413.0,41.406,41.4551,41.3863,41.4257,663413.0
2024-10-22 14:00:00,42.16,42.23,42.12,42.19,840641.0,41.4257,41.4944,41.3863,41.4551,840641.0
2024-10-22 14:30:00,42.19,42.24,42.17,42.18,948206.0,41.4551,41.5043,41.4355,41.4453,948206.0
2024-10-22 15:00:00,42.19,42.3,42.15,42.28,1559861.0,41.4551,41.5632,41.4158,41.5436,1559861.0
2024-10-22 15:30:00,42.29,42.41,42.28,42.29,4982784.0,41.5534,41.6713,41.5436,41.5534,4982784.0
2024-10-23 09:30:00,42.2,42.32,42.02,42.2,1959768.0,41.465,41.5829,41.2881,41.465,1959768.0
2024-10-23 10:00:00,42.2,42.4,42.19,42.38,1819901.0,41.465,41.6615,41.4551,41.6418,1819901.0
2024-10-23 10:30:00,42.38,42.47,42.3,42.37,1375658.0,41.6418,41.7303,41.5632,41.632,1375658.0
2024-10-23 11:00:00,42.36,42.37,42.25,42.32,1048845.0,41.6222,41.632,41.5141,41.5829,1048845.0
2024-10-23 11:30:00,42.32,42.43,42.3,42.39,961436.0,41.5829,41.6909,41.5632,41.6516,961436.0
2024-10-23 12:00:00,42.4,42.44,42.36,42.4,825291.0,41.6615,41.7008,41.6222,41.6615,825291.0
2024-10-23 12:30:00,42.4,42.46,42.37,42.4,720930.0,41.6615,41.7204,41.632,41.6615,720930.0
2024-10-23 13:00:00,42.4,42.43,42.24,42.26,1434981.0,41.6615,41.6909,41.5043,41.5239,1434981.0
2024-10-23 13:30:00,42.25,42.26,42.16,42.17,948467.0,41.5141,41.5239,41.4257,41.4355,948467.0
2024-10-23 14:00:00,42.16,42.17,42.03,42.08,1619143.0,41.4257,41.4355,41.2979,41.347,1619143.0
2024-10-23 14:30:00,42.09,42.3,42.08,42.3,1557402.0,41.3569,41.5632,41.347,41.5632,1557402.0
2024-10-23 15:00:00,42.3,42.35,42.26,42.3,1021640.0,41.5632,41.6123,41.5239,41.5632,1021640.0
2024-10-23 15:30:00,42.3,42.36,42.26,42.34,3292888.0,41.5632,41.6222,41.5239,41.6025,3292888.0
2024-10-24 09:30:00,42.32,42.57,42.3,42.45,2329093.0,41.5829,41.8285,41.5632,41.7106,2329093.0
2024-10-24 10:00:00,42.46,42.46,42.07,42.2,2369038.0,41.7204,41.7204,41.3372,41.465,2369038.0
2024-10-24 10:30:00,42.2,42.34,42.15,42.28,1554401.0,41.465,41.6025,41.4158,41.5436,1554401.0
2024-10-24 11:00:00,42.29,42.3,42.16,42.18,1117767.0,41.5534,41.5632,41.4257,41.4453,1117767.0
2024-10-24 11:30:00,42.18,42.18,42.05,42.08,1309426.0,41.4453,41.4453,41.3176,41.347,1309426.0
2024-10-24 12:00:00,42.08,42.12,41.97,42.12,928784.0,41.347,41.3863,41.239,41.3863,928784.0
2024-10-24 12:30:00,42.12,42.23,42.1,42.22,882995.0,41.3863,41.4944,41.3667,41.4846,882995.0
2024-10-24 13:00:00,42.22,42.35,42.21,42.34,907693.0,41.4846,41.6123,41.4748,41.6025,907693.0
2024-10-24 13:30:00,42.33,42.39,42.25,42.29,1328619.0,41.5927,41.6516,41.5141,41.5534,1328619.0
2024-10-24 14:00:00,42.29,42.37,42.22,42.34,1129076.0,41.5534,41.632,41.4846,41.6025,1129076.0
2024-10-24 14:30:00,42.34,42.39,42.33,42.39,850363.0,41.6025,41.6516,41.5927,41.6516,850363.0
2024-10-24 15:00:00,42.38,42.56,42.37,42.53,1796559.0,41.6418,41.8187,41.632,41.7892,1796559.0
2024-10-24 15:30:00,42.54,42.66,42.53,42.64,4315137.0,41.799,41.9169,41.7892,41.8973,4315137.0
2024-10-25 09:30:00,42.92,42.98,42.39,42.61,2094246.0,42.1724,42.2314,41.6516,41.8678,2094246.0
2024-10-25 10:00:00,42.61,42.69,42.51,42.59,1563125.0,41.8678,41.9464,41.7696,41.8482,1563125.0
2024-10-25 10:30:00,42.59,42.62,42.41,42.42,1571442.0,41.8482,41.8776,41.6713,41.6811,1571442.0
2024-10-25 11:00:00,42.41,42.45,42.15,42.17,1222272.0,41.6713,41.7106,41.4158,41.4355,1222272.0
2024-10-25 11:30:00,42.17,42.19,42.01,42.11,1290350.0,41.4355,41.4551,41.2783,41.3765,1290350.0
2024-10-25 12:00:00,42.11,42.28,42.01,42.13,1989523.0,41.3765,41.5436,41.2783,41.3962,1989523.0
2024-10-25 12:30:00,42.14,42.14,42.07,42.09,724389.0,41.406,41.406,41.3372,41.3569,724389.0
2024-10-25 13:00:00,42.09,42.11,41.9,41.94,907498.0,41.3569,41.3765,41.1702,41.2095,907498.0
2024-10-25 13:30:00,41.93,41.95,41.78,41.9,1147098.0,41.1997,41.2193,41.0523,41.1702,1147098.0
2024-10-25 14:00:00,41.9,41.92,41.8,41.89,1128358.0,41.1702,41.1898,41.0719,41.1604,1128358.0
2024-10-25 14:30:00,41.88,41.96,41.85,41.95,665510.0,41.1505,41.2291,41.1211,41.2193,665510.0
2024-10-25 15:00:00,41.95,41.98,41.87,41.93,932693.0,41.2193,41.2488,41.1407,41.1997,932693.0
2024-10-25 15:30:00,41.92,41.93,41.81,41.88,3398208.0,41.1898,41.1997,41.0817,41.1505,3398208.0
2024-10-28 09:30:00,42.07,42.37,42.0,42.26,2042277.0,41.3372,41.632,41.2684,41.5239,2042277.0
2024-10-28 10:00:00,42.27,42.37,42.18,42.35,1363678.0,41.5337,41.632,41.4453,41.6123,1363678.0
2024-10-28 10:30:00,42.36,42.45,42.27,42.43,1132572.0,41.6222,41.7106,41.5337,41.6909,1132572.0
2024-10-28 11:00:00,42.43,42.5,42.36,42.46,1132713.0,41.6909,41.7597,41.6222,41.7204,1132713.0
2024-10-28 11:30:00,42.47,42.5,42.38,42.39,865494.0,41.7303,41.7597,41.6418,41.6516,865494.0
2024-10-28 12:00:00,42.38,42.5,42.36,42.5,900678.0,41.6418,41.7597,41.6222,41.7597,900678.0
2024-10-28 12:30:00,42.5,42.55,42.47,42.48,1087732.0,41.7597,41.8089,41.7303,41.7401,1087732.0
2024-10-28 13:00:00,42.48,42.53,42.46,42.51,778025.0,41.7401,41.7892,41.7204,41.7696,778025.0
2024-10-28 13:30:00,42.52,42.57,42.47,42.49,834221.0,41.7794,41.8285,41.7303,41.7499,834221.0
2024-10-28 14:00:00,42.48,42.57,42.43,42.57,894711.0,41.7401,41.8285,41.6909,41.8285,894711.0
2024-10-28 14:30:00,42.57,42.65,42.53,42.59,1374073.0,41.8285,41.9071,41.7892,41.8482,1374073.0
2024-10-28 15:00:00,42.59,42.68,42.57,42.65,951185.0,41.8482,41.9366,41.8285,41.9071,951185.0
2024-10-28 15:30:00,42.65,42.75,42.61,42.63,3280875.0,41.9071,42.0054,41.8678,41.8875,3280875.0
2024-10-29 09:30:00,42.59,42.81,42.51,42.66,2417923.0,41.8482,42.0643,41.7696,41.9169,2417923.0
2024-10-29 10:00:00,42.66,42.8,42.62,42.7,1325518.0,41.9169,42.0545,41.8776,41.9562,1325518.0
2024-10-29 10:30:00,42.7,42.74,42.56,42.57,1170938.0,41.9562,41.9955,41.8187,41.8285,1170938.0
2024-10-29 11:00:00,42.57,42.62,42.5,42.59,894652.0,41.8285,41.8776,41.7597,41.8482,894652.0
2024-10-29 11:30:00,42.59,42.74,42.57,42.58,870818.0,41.8482,41.9955,41.8285,41.8383,870818.0
2024-10-29 12:00:00,42.58,42.63,42.55,42.6,711804.0,41.8383,41.8875,41.8089,41.858,711804.0
2024-10-29 12:30:00,42.61,42.63,42.54,42.62,782339.0,41.8678,41.8875,41.799,41.8776,782339.0
2024-10-29 13:00:00,42.63,42.68,42.56,42.58,797621.0,41.8875,41.9366,41.8187,41.8383,797621.0
2024-10-29 13:30:00,42.58,42.59,42.47,42.5,1206608.0,41.8383,41.8482,41.7303,41.7597,1206608.0
2024-10-29 14:00:00,42.51,42.53,42.48,42.5,941643.0,41.7696,41.7892,41.7401,41.7597,941643.0
2024-10-29 14:30:00,42.5,42.6,42.49,42.6,976867.0,41.7597,41.858,41.7499,41.858,976867.0
2024-10-29 15:00:00,42.59,42.6,42.52,42.55,773467.0,41.8482,41.858,41.7794,41.8089,773467.0
2024-10-29 15:30:00,42.55,42.6,42.5,42.54,2967383.0,41.8089,41.858,41.7597,41.799,2967383.0
2024-10-30 09:30:00,41.71,42.77,41.64,42.7,6137082.0,40.9835,42.025,40.9147,41.9562,6137082.0
2024-10-30 10:00:00,42.7,42.9,42.68,42.72,2901227.0,41.9562,42.1528,41.9366,41.9759,2901227.0
2024-10-30 10:30:00,42.72,42.72,42.37,42.38,2525601.0,41.9759,41.9759,41.632,41.6418,2525601.0
2024-10-30 11:00:00,42.39,42.66,42.36,42.65,1748725.0,41.6516,41.9169,41.6222,41.9071,1748725.0
2024-10-30 11:30:00,42.66,42.75,42.65,42.7,1071848.0,41.9169,42.0054,41.9071,41.9562,1071848.0
2024-10-30 12:00:00,42.71,42.71,42.62,42.69,1240409.0,41.9661,41.9661,41.8776,41.9464,1240409.0
2024-10-30 12:30:00,42.69,42.69,42.61,42.61,1091050.0,41.9464,41.9464,41.8678,41.8678,1091050.0
2024-10-30 13:00:00,42.61,42.65,42.52,42.53,939833.0,41.8678,41.9071,41.7794,41.7892,939833.0
2024-10-30 13:30:00,42.53,42.53,42.39,42.41,1464793.0,41.7892,41.7892,41.6516,41.6713,1464793.0
2024-10-30 14:00:00,42.41,42.5,42.4,42.41,955504.0,41.6713,41.7597,41.6615,41.6713,955504.0
2024-10-30 14:30:00,42.41,42.41,42.27,42.36,1255099.0,41.6713,41.6713,41.5337,41.6222,1255099.0
2024-10-30 15:00:00,42.36,42.38,42.28,42.33,1139514.0,41.6222,41.6418,41.5436,41.5927,1139514.0
2024-10-30 15:30:00,42.33,42.44,42.25,42.33,3800203.0,41.5927,41.7008,41.5141,41.5927,3800203.0
2024-10-31 09:30:00,42.29,42.53,42.24,42.52,1769942.0,41.5534,41.7892,41.5043,41.7794,1769942.0
2024-10-31 10:00:00,42.52,42.55,42.14,42.18,1516637.0,41.7794,41.8089,41.406,41.4453,1516637.0
2024-10-31 10:30:00,42.17,42.21,41.94,41.95,1950676.0,41.4355,41.4748,41.2095,41.2193,1950676.0
2024-10-31 11:00:00,41.95,42.0,41.88,41.92,1503665.0,41.2193,41.2684,41.1505,41.1898,1503665.0
2024-10-31 11:30:00,41.93,42.03,41.87,41.98,1166429.0,41.1997,41.2979,41.1407,41.2488,1166429.0
2024-10-31 12:00:00,41.98,42.12,41.95,42.11,1365553.0,41.2488,41.3863,41.2193,41.3765,1365553.0
2024-10-31 12:30:00,42.1,42.12,41.99,42.01,838755.0,41.3667,41.3863,41.2586,41.2783,838755.0
2024-10-31 13:00:00,42.01,42.07,41.99,42.0,772614.0,41.2783,41.3372,41.2586,41.2684,772614.0
2024-10-31 13:30:00,42.0,42.0,41.85,41.9,1140251.0,41.2684,41.2684,41.1211,41.1702,1140251.0
2024-10-31 14:00:00,41.91,41.95,41.86,41.95,687892.0,41.18,41.2193,41.1309,41.2193,687892.0
2024-10-31 14:30:00,41.95,42.01,41.89,41.98,1071312.0,41.2193,41.2783,41.1604,41.2488,1071312.0
2024-10-31 15:00:00,41.98,42.02,41.94,42.02,1465660.0,41.2488,41.2881,41.2095,41.2881,1465660.0
2024-10-31 15:30:00,42.02,42.05,41.8,41.82,3976258.0,41.2881,41.3176,41.0719,41.0916,3976258.0
2024-11-01 09:30:00,42.15,42.35,41.95,42.19,1905018.0,41.4158,41.6123,41.2193,41.4551,1905018.0
2024-11-01 10:00:00,42.19,42.42,42.11,42.41,1534887.0,41.4551,41.6811,41.3765,41.6713,1534887.0
2024-11-01 10:30:00,42.41,42.43,42.16,42.27,1884590.0,41.6713,41.6909,41.4257,41.5337,1884590.0
2024-11-01 11:00:00,42.26,42.29,42.19,42.27,700928.0,41.5239,41.5534,41.4551,41.5337,700928.0
2024-11-01 11:30:00,42.27,42.27,42.08,42.09,812072.0,41.5337,41.5337,41.347,41.3569,812072.0
2024-11-01 12:00:00,42.1,42.14,42.01,42.01,1129088.0,41.3667,41.406,41.2783,41.2783,1129088.0
2024-11-01 12:30:00,42.02,42.06,41.92,41.98,1447769.0,41.2881,41.3274,41.1898,41.2488,1447769.0
2024-11-01 13:00:00,41.97,42.12,41.97,42.08,958431.0,41.239,41.3863,41.239,41.347,958431.0
2024-11-01 13:30:00,42.09,42.09,41.8,41.93,1687923.0,41.3569,41.3569,41.0719,41.1997,1687923.0
2024-11-01 14:00:00,41.92,42.0,41.89,41.97,844644.0,41.1898,41.2684,41.1604,41.239,844644.0
2024-11-01 14:30:00,41.98,41.99,41.9,41.93,1069109.0,41.2488,41.2586,41.1702,41.1997,1069109.0
2024-11-01 15:00:00,41.94,42.07,41.92,41.96,1507065.0,41.2095,41.3372,41.1898,41.2291,1507065.0
2024-11-01 15:30:00,41.95,41.98,41.75,41.77,4174212.0,41.2193,41.2488,41.0228,41.0424,4174212.0
2024-11-04 09:30:00,41.61,42.02,41.45,41.56,4673471.0,40.8852,41.2881,40.728,40.8361,4673471.0
2024-11-04 10:00:00,41.55,41.68,41.5,41.6,2204565.0,40.8263,40.954,40.7771,40.8754,2204565.0
2024-11-04 10:30:00,41.61,41.68,41.46,41.47,1526149.0,40.8852,40.954,40.7378,40.7477,1526149.0
2024-11-04 11:00:00,41.47,41.55,41.43,41.46,1806013.0,40.7477,40.8263,40.7084,40.7378,1806013.0
2024-11-04 11:30:00,41.46,41.46,41.13,41.16,2112624.0,40.7378,40.7378,40.4136,40.4431,2112624.0
2024-11-04 12:00:00,41.16,41.38,41.11,41.38,1254747.0,40.4431,40.6592,40.3939,40.6592,1254747.0
2024-11-04 12:30:00,41.38,41.49,41.37,41.41,936790.0,40.6592,40.7673,40.6494,40.6887,936790.0
2024-11-04 13:00:00,41.41,41.43,41.29,41.34,999359.0,40.6887,40.7084,40.5708,40.6199,999359.0
2024-11-04 13:30:00,41.34,41.39,41.32,41.37,780769.0,40.6199,40.6691,40.6003,40.6494,780769.0
2024-11-04 14:00:00,41.36,41.4,41.32,41.32,830522.0,40.6396,40.6789,40.6003,40.6003,830522.0
2024-11-04 14:30:00,41.32,41.36,41.29,41.32,848814.0,40.6003,40.6396,40.5708,40.6003,848814.0
2024-11-04 15:00:00,41.32,41.36,41.28,41.35,2250053.0,40.6003,40.6396,40.561,40.6298,2250053.0
2024-11-04 15:30:00,41.34,41.39,41.24,41.33,3750088.0,40.6199,40.6691,40.5217,40.6101,3750088.0
2024-11-05 09:30:00,41.51,41.85,41.37,41.84,1476026.0,40.787,41.1211,40.6494,41.1112,1476026.0
2024-11-05 10:00:00,41.85,41.93,41.77,41.86,1129342.0,41.1211,41.1997,41.0424,41.1309,1129342.0
2024-11-05 10:30:00,41.85,42.0,41.84,41.84,902976.0,41.1211,41.2684,41.1112,41.1112,902976.0
2024-11-05 11:00:00,41.84,41.85,41.73,41.78,1078855.0,41.1112,41.1211,41.0031,41.0523,1078855.0
2024-11-05 11:30:00,41.79,41.84,41.76,41.79,1260368.0,41.0621,41.1112,41.0326,41.0621,1260368.0
2024-11-05 12:00:00,41.78,41.81,41.71,41.71,760672.0,41.0523,41.0817,40.9835,40.9835,760672.0
2024-11-05 12:30:00,41.72,41.86,41.7,41.82,809313.0,40.9933,41.1309,40.9737,41.0916,809313.0
2024-11-05 13:00:00,41.82,41.87,41.77,41.77,1203879.0,41.0916,41.1407,41.0424,41.0424,1203879.0
2024-11-05 13:30:00,41.77,41.81,41.66,41.7,1356407.0,41.0424,41.0817,40.9344,40.9737,1356407.0
2024-11-05 14:00:00,41.71,41.77,41.7,41.73,698973.0,40.9835,41.0424,40.9737,41.0031,698973.0
2024-11-05 14:30:00,41.73,41.8,41.66,41.69,1196289.0,41.0031,41.0719,40.9344,40.9638,1196289.0
2024-11-05 15:00:00,41.69,41.69,41.62,41.66,1385919.0,40.9638,40.9638,40.8951,40.9344,1385919.0
2024-11-05 15:30:00,41.65,42.01,41.63,41.88,6180669.0,40.9245,41.2783,40.9049,41.1505,6180669.0
2024-11-06 09:30:00,44.8,45.46,44.5,44.53,20164479.0,44.0197,44.6682,43.7249,43.7544,20164479.0
2024-11-06 10:00:00,44.53,44.78,44.0,44.63,6537133.0,43.7544,44.0,43.2336,43.8526,6537133.0
2024-11-06 10:30:00,44.63,45.05,44.55,45.04,6414896.0,43.8526,44.2653,43.774,44.2555,6414896.0
2024-11-06 11:00:00,45.03,45.12,44.88,45.07,4924163.0,44.2457,44.3341,44.0983,44.285,4924163.0
2024-11-06 11:30:00,45.07,45.3,44.96,45.25,4669875.0,44.285,44.511,44.1769,44.4618,4669875.0
2024-11-06 12:00:00,45.24,45.37,45.13,45.37,3044651.0,44.452,44.5797,44.3439,44.5797,3044651.0
2024-11-06 12:30:00,45.37,45.55,45.33,45.51,3284796.0,44.5797,44.7566,44.5404,44.7173,3284796.0
2024-11-06 13:00:00,45.5,45.53,45.39,45.4,3309750.0,44.7075,44.737,44.5994,44.6092,3309750.0
2024-11-06 13:30:00,45.4,45.45,45.31,45.35,3564852.0,44.6092,44.6583,44.5208,44.5601,3564852.0
2024-11-06 14:00:00,45.36,45.39,45.11,45.2,3775789.0,44.5699,44.5994,44.3243,44.4127,3775789.0
2024-11-06 14:30:00,45.2,45.32,45.14,45.19,3599082.0,44.4127,44.5306,44.3537,44.4029,3599082.0
2024-11-06 15:00:00,45.19,45.34,45.13,45.22,5387055.0,44.4029,44.5503,44.3439,44.4324,5387055.0
2024-11-06 15:30:00,45.22,45.54,45.21,45.39,15038315.0,44.4324,44.7468,44.4225,44.5994,15038315.0
2024-11-07 09:30:00,45.04,45.2,44.83,44.91,6601563.0,44.2555,44.4127,44.0491,44.1278,6601563.0
2024-11-07 10:00:00,44.92,45.2,44.77,45.12,3608013.0,44.1376,44.4127,43.9902,44.3341,3608013.0
2024-11-07 10:30:00,45.11,45.23,44.91,44.93,3022661.0,44.3243,44.4422,44.1278,44.1474,3022661.0
2024-11-07 11:00:00,44.92,44.94,44.72,44.87,2087979.0,44.1376,44.1572,43.9411,44.0884,2087979.0
2024-11-07 11:30:00,44.86,44.93,44.8,44.86,1664677.0,44.0786,44.1474,44.0197,44.0786,1664677.0
2024-11-07 12:00:00,44.86,44.88,44.7,44.73,1188400.0,44.0786,44.0983,43.9214,43.9509,1188400.0
2024-11-07 12:30:00,44.74,44.76,44.68,44.76,1253426.0,43.9607,43.9804,43.9018,43.9804,1253426.0
2024-11-07 13:00:00,44.76,44.79,44.72,44.76,989453.0,43.9804,44.0098,43.9411,43.9804,989453.0
2024-11-07 13:30:00,44.76,44.8,44.71,44.8,1140350.0,43.9804,44.0197,43.9312,44.0197,1140350.0
2024-11-07 14:00:00,44.8,44.85,44.65,44.73,2175153.0,44.0197,44.0688,43.8723,43.9509,2175153.0
2024-11-07 14:30:00,44.73,44.92,44.5,44.91,2683768.0,43.9509,44.1376,43.7249,44.1278,2683768.0
2024-11-07 15:00:00,44.91,44.97,44.82,44.84,2603443.0,44.1278,44.1867,44.0393,44.059,2603443.0
2024-11-07 15:30:00,44.84,44.9,44.75,44.78,6476058.0,44.059,44.1179,43.9705,44.0,6476058.0
2024-11-08 09:30:00,45.14,45.39,44.99,45.34,4417423.0,44.3537,44.5994,44.2064,44.5503,4417423.0
2024-11-08 10:00:00,45.34,45.5,45.31,45.33,3740673.0,44.5503,44.7075,44.5208,44.5404,3740673.0
2024-11-08 10:30:00,45.33,45.37,45.18,45.25,2163414.0,44.5404,44.5797,44.393,44.4618,2163414.0
2024-11-08 11:00:00,45.26,45.3,45.19,45.27,1693351.0,44.4717,44.511,44.4029,44.4815,1693351.0
2024-11-08 11:30:00,45.27,45.28,45.0,45.01,1541613.0,44.4815,44.4913,44.2162,44.226,1541613.0
2024-11-08 12:00:00,45.02,45.1,44.94,45.07,1627149.0,44.2358,44.3144,44.1572,44.285,1627149.0
2024-11-08 12:30:00,45.07,45.27,45.06,45.26,1409113.0,44.285,44.4815,44.2751,44.4717,1409113.0
2024-11-08 13:00:00,45.26,45.26,45.06,45.09,1381420.0,44.4717,44.4717,44.2751,44.3046,1381420.0
2024-11-08 13:30:00,45.09,45.32,45.05,45.31,1692481.0,44.3046,44.5306,44.2653,44.5208,1692481.0
2024-11-08 14:00:00,45.31,45.33,45.26,45.28,1415658.0,44.5208,44.5404,44.4717,44.4913,1415658.0
2024-11-08 14:30:00,45.27,45.4,45.27,45.28,2004309.0,44.4815,44.6092,44.4815,44.4913,2004309.0
2024-11-08 15:00:00,45.28,45.28,45.19,45.26,1569034.0,44.4913,44.4913,44.4029,44.4717,1569034.0
2024-11-08 15:30:00,45.26,45.26,45.08,45.14,4211404.0,44.4717,44.4717,44.2948,44.3537,4211404.0
2024-11-11 09:30:00,45.6,46.35,45.58,46.23,5260023.0,44.8057,45.5427,44.7861,45.4248,5260023.0
2024-11-11 10:00:00,46.23,46.38,46.11,46.33,2477091.0,45.4248,45.5721,45.3068,45.523,2477091.0
2024-11-11 10:30:00,46.32,46.38,46.26,46.3,1867013.0,45.5132,45.5721,45.4542,45.4935,1867013.0
2024-11-11 11:00:00,46.3,46.32,46.11,46.17,1773788.0,45.4935,45.5132,45.3068,45.3658,1773788.0
2024-11-11 11:30:00,46.17,46.46,46.16,46.41,2911993.0,45.3658,45.6508,45.356,45.6016,2911993.0
2024-11-11 12:00:00,46.41,46.52,46.35,46.43,3036575.0,45.6016,45.7097,45.5427,45.6213,3036575.0
2024-11-11 12:30:00,46.43,46.48,46.39,46.41,819608.0,45.6213,45.6704,45.582,45.6016,819608.0
2024-11-11 13:00:00,46.42,46.43,46.12,46.17,1934502.0,45.6114,45.6213,45.3167,45.3658,1934502.0
2024-11-11 13:30:00,46.17,46.24,46.12,46.15,1007452.0,45.3658,45.4346,45.3167,45.3462,1007452.0
2024-11-11 14:00:00,46.16,46.21,46.12,46.2,997809.0,45.356,45.4051,45.3167,45.3953,997809.0
2024-11-11 14:30:00,46.2,46.25,46.13,46.18,991695.0,45.3953,45.4444,45.3265,45.3756,991695.0
2024-11-11 15:00:00,46.18,46.23,46.12,46.13,1030201.0,45.3756,45.4248,45.3167,45.3265,1030201.0
2024-11-11 15:30:00,46.13,46.18,46.07,46.1,5035548.0,45.3265,45.3756,45.2675,45.297,5035548.0
2024-11-12 09:30:00,46.14,46.45,46.06,46.37,3156504.0,45.3363,45.6409,45.2577,45.5623,3156504.0
2024-11-12 10:00:00,46.36,46.43,46.17,46.27,2069071.0,45.5525,45.6213,45.3658,45.4641,2069071.0
2024-11-12 10:30:00,46.26,46.32,46.19,46.22,1462681.0,45.4542,45.5132,45.3855,45.4149,1462681.0
2024-11-12 11:00:00,46.22,46.25,46.13,46.15,2169871.0,45.4149,45.4444,45.3265,45.3462,2169871.0
2024-11-12 11:30:00,46.16,46.24,46.13,46.19,2392835.0,45.356,45.4346,45.3265,45.3855,2392835.0
2024-11-12 12:00:00,46.19,46.22,46.12,46.19,2354220.0,45.3855,45.4149,45.3167,45.3855,2354220.0
2024-11-12 12:30:00,46.19,46.22,45.96,45.98,1894811.0,45.3855,45.4149,45.1595,45.1791,1894811.0
2024-11-12 13:00:00,45.98,46.02,45.9,45.94,1338519.0,45.1791,45.2184,45.1005,45.1398,1338519.0
2024-11-12 13:30:00,45.94,46.08,45.92,46.08,1655405.0,45.1398,45.2774,45.1202,45.2774,1655405.0
2024-11-12 14:00:00,46.07,46.12,46.04,46.06,1541012.0,45.2675,45.3167,45.2381,45.2577,1541012.0
2024-11-12 14:30:00,46.06,46.12,45.93,45.98,1777877.0,45.2577,45.3167,45.13,45.1791,1777877.0
2024-11-12 15:00:00,45.98,46.03,45.9,45.93,1493982.0,45.1791,45.2282,45.1005,45.13,1493982.0
2024-11-12 15:30:00,45.93,46.0,45.84,45.88,3988965.0,45.13,45.1988,45.0416,45.0809,3988965.0
2024-11-13 09:30:00,46.2,46.23,46.01,46.18,2462333.0,45.3953,45.4248,45.2086,45.3756,2462333.0
2024-11-13 10:00:00,46.19,46.19,45.94,46.14,2133762.0,45.3855,45.3855,45.1398,45.3363,2133762.0
2024-11-13 10:30:00,46.14,46.32,46.12,46.25,2214590.0,45.3363,45.5132,45.3167,45.4444,2214590.0
2024-11-13 11:00:00,46.25,46.36,46.23,46.36,1159929.0,45.4444,45.5525,45.4248,45.5525,1159929.0
2024-11-13 11:30:00,46.37,46.48,46.26,46.26,1146124.0,45.5623,45.6704,45.4542,45.4542,1146124.0
2024-11-13 12:00:00,46.26,46.34,46.23,46.26,1067671.0,45.4542,45.5328,45.4248,45.4542,1067671.0
2024-11-13 12:30:00,46.25,46.26,46.09,46.12,1094368.0,45.4444,45.4542,45.2872,45.3167,1094368.0
2024-11-13 13:00:00,46.11,46.12,45.95,46.0,1071324.0,45.3068,45.3167,45.1496,45.1988,1071324.0
2024-11-13 13:30:00,46.0,46.11,45.99,46.06,989145.0,45.1988,45.3068,45.1889,45.2577,989145.0
2024-11-13 14:00:00,46.05,46.1,45.92,45.94,823361.0,45.2479,45.297,45.1202,45.1398,823361.0
2024-11-13 14:30:00,45.93,45.94,45.84,45.87,692350.0,45.13,45.1398,45.0416,45.071,692350.0
2024-11-13 15:00:00,45.86,45.99,45.83,45.96,1064477.0,45.0612,45.1889,45.0317,45.1595,1064477.0
2024-11-13 15:30:00,45.96,46.02,45.85,45.87,3715320.0,45.1595,45.2184,45.0514,45.071,3715320.0
2024-11-14 09:30:00,45.95,46.16,45.9,46.05,2543806.0,45.1496,45.356,45.1005,45.2479,2543806.0
2024-11-14 10:00:00,46.05,46.15,45.93,46.03,1823683.0,45.2479,45.3462,45.13,45.2282,1823683.0
2024-11-14 10:30:00,46.03,46.14,46.0,46.08,1274235.0,45.2282,45.3363,45.1988,45.2774,1274235.0
2024-11-14 11:00:00,46.07,46.09,45.98,46.04,1754938.0,45.2675,45.2872,45.1791,45.2381,1754938.0
2024-11-14 11:30:00,46.05,46.11,45.97,45.98,3311362.0,45.2479,45.3068,45.1693,45.1791,3311362.0
2024-11-14 12:00:00,45.98,45.99,45.8,45.84,1924101.0,45.1791,45.1889,45.0022,45.0416,1924101.0
2024-11-14 12:30:00,45.85,45.92,45.73,45.82,1433041.0,45.0514,45.1202,44.9335,45.0219,1433041.0
2024-11-14 13:00:00,45.82,45.97,45.8,45.84,1313255.0,45.0219,45.1693,45.0022,45.0416,1313255.0
2024-11-14 13:30:00,45.84,45.86,45.75,45.82,1430572.0,45.0416,45.0612,44.9531,45.0219,1430572.0
2024-11-14 14:00:00,45.82,46.0,45.81,45.97,1494607.0,45.0219,45.1988,45.0121,45.1693,1494607.0
2024-11-14 14:30:00,45.97,46.1,45.95,46.05,1035033.0,45.1693,45.297,45.1496,45.2479,1035033.0
2024-11-14 15:00:00,46.05,46.09,45.83,46.08,1400617.0,45.2479,45.2872,45.0317,45.2774,1400617.0
2024-11-14 15:30:00,46.07,46.09,45.86,45.91,4700567.0,45.2675,45.2872,45.0612,45.1103,4700567.0
2024-11-15 09:30:00,45.62,46.35,45.62,46.2,4137737.0,44.8254,45.5427,44.8254,45.3953,4137737.0
2024-11-15 10:00:00,46.2,46.38,46.07,46.27,2380810.0,45.3953,45.5721,45.2675,45.4641,2380810.0
2024-11-15 10:30:00,46.27,46.35,46.18,46.2,2073988.0,45.4641,45.5427,45.3756,45.3953,2073988.0
2024-11-15 11:00:00,46.21,46.42,46.16,46.38,1637276.0,45.4051,45.6114,45.356,45.5721,1637276.0
2024-11-15 11:30:00,46.38,46.47,46.24,46.44,1911386.0,45.5721,45.6606,45.4346,45.6311,1911386.0
2024-11-15 12:00:00,46.44,46.45,46.26,46.29,1216441.0,45.6311,45.6409,45.4542,45.4837,1216441.0
2024-11-15 12:30:00,46.29,46.4,46.23,46.38,925834.0,45.4837,45.5918,45.4248,45.5721,925834.0
2024-11-15 13:00:00,46.38,46.51,46.38,46.47,2169087.0,45.5721,45.6999,45.5721,45.6606,2169087.0
2024-11-15 13:30:00,46.47,46.49,46.33,46.38,1426649.0,45.6606,45.6802,45.523,45.5721,1426649.0
2024-11-15 14:00:00,46.38,46.5,46.27,46.48,1508436.0,45.5721,45.6901,45.4641,45.6704,1508436.0
2024-11-15 14:30:00,46.48,46.61,46.47,46.57,1887944.0,45.6704,45.7981,45.6606,45.7588,1887944.0
2024-11-15 15:00:00,46.56,46.73,46.54,46.66,1889435.0,45.749,45.9161,45.7294,45.8473,1889435.0
2024-11-15 15:30:00,46.66,46.84,46.64,46.75,4357813.0,45.8473,46.0241,45.8276,45.9357,4357813.0
2024-11-18 09:30:00,46.75,46.88,46.48,46.73,3026573.0,45.9357,46.0634,45.6704,45.9161,3026573.0
2024-11-18 10:00:00,46.73,46.79,46.61,46.73,1634625.0,45.9161,45.975,45.7981,45.9161,1634625.0
2024-11-18 10:30:00,46.73,46.93,46.7,46.86,1570721.0,45.9161,46.1126,45.8866,46.0438,1570721.0
2024-11-18 11:00:00,46.86,46.94,46.75,46.91,1341679.0,46.0438,46.1224,45.9357,46.0929,1341679.0
2024-11-18 11:30:00,46.91,47.02,46.91,46.95,1871161.0,46.0929,46.201,46.0929,46.1322,1871161.0
2024-11-18 12:00:00,46.95,46.99,46.8,46.83,1143121.0,46.1322,46.1715,45.9848,46.0143,1143121.0
2024-11-18 12:30:00,46.82,46.96,46.81,46.93,880931.0,46.0045,46.142,45.9947,46.1126,880931.0
2024-11-18 13:00:00,46.93,46.94,46.76,46.79,764041.0,46.1126,46.1224,45.9455,45.975,764041.0
2024-11-18 13:30:00,46.79,46.82,46.69,46.77,1268535.0,45.975,46.0045,45.8767,45.9554,1268535.0
2024-11-18 14:00:00,46.76,46.82,46.69,46.74,1014072.0,45.9455,46.0045,45.8767,45.9259,1014072.0
2024-11-18 14:30:00,46.75,46.78,46.66,46.77,917390.0,45.9357,45.9652,45.8473,45.9554,917390.0
2024-11-18 15:00:00,46.77,46.85,46.74,46.84,1159861.0,45.9554,46.034,45.9259,46.0241,1159861.0
2024-11-18 15:30:00,46.83,46.84,46.65,46.72,3441137.0,46.0143,46.0241,45.8374,45.9062,3441137.0
2024-11-19 09:30:00,46.19,46.51,45.95,46.36,2890072.0,45.3855,45.6999,45.1496,45.5525,2890072.0
2024-11-19 10:00:00,46.36,46.43,46.25,46.42,1347376.0,45.5525,45.6213,45.4444,45.6114,1347376.0
2024-11-19 10:30:00,46.43,46.52,46.4,46.45,2190022.0,45.6213,45.7097,45.5918,45.6409,2190022.0
2024-11-19 11:00:00,46.45,46.62,46.38,46.59,1648058.0,45.6409,45.808,45.5721,45.7785,1648058.0
2024-11-19 11:30:00,46.58,46.59,46.46,46.54,1132150.0,45.7687,45.7785,45.6508,45.7294,1132150.0
2024-11-19 12:00:00,46.54,46.54,46.4,46.45,678758.0,45.7294,45.7294,45.5918,45.6409,678758.0
2024-11-19 12:30:00,46.45,46.54,46.44,46.52,762322.0,45.6409,45.7294,45.6311,45.7097,762322.0
2024-11-19 13:00:00,46.52,46.52,46.4,46.41,682148.0,45.7097,45.7097,45.5918,45.6016,682148.0
2024-11-19 13:30:00,46.42,46.55,46.37,46.54,866823.0,45.6114,45.7392,45.5623,45.7294,866823.0
2024-11-19 14:00:00,46.54,46.54,46.38,46.4,836862.0,45.7294,45.7294,45.5721,45.5918,836862.0
2024-11-19 14:30:00,46.39,46.4,46.3,46.36,928917.0,45.582,45.5918,45.4935,45.5525,928917.0
2024-11-19 15:00:00,46.36,46.43,46.34,46.4,1400196.0,45.5525,45.6213,45.5328,45.5918,1400196.0
2024-11-19 15:30:00,46.4,46.44,46.33,46.4,3165341.0,45.5918,45.6311,45.523,45.5918,3165341.0
2024-11-20 09:30:00,46.57,46.64,46.15,46.15,2393846.0,45.7588,45.8276,45.3462,45.3462,2393846.0
2024-11-20 10:00:00,46.15,46.23,45.98,46.19,1844622.0,45.3462,45.4248,45.1791,45.3855,1844622.0
2024-11-20 10:30:00,46.19,46.3,46.15,46.26,925344.0,45.3855,45.4935,45.3462,45.4542,925344.0
2024-11-20 11:00:00,46.26,46.3,46.11,46.13,1144124.0,45.4542,45.4935,45.3068,45.3265,1144124.0
2024-11-20 11:30:00,46.12,46.18,46.03,46.11,1488689.0,45.3167,45.3756,45.2282,45.3068,1488689.0
2024-11-20 12:00:00,46.11,46.13,45.92,45.98,1176952.0,45.3068,45.3265,45.1202,45.1791,1176952.0
2024-11-20 12:30:00,45.99,46.07,45.96,46.02,1239245.0,45.1889,45.2675,45.1595,45.2184,1239245.0
2024-11-20 13:00:00,46.02,46.11,46.0,46.08,944923.0,45.2184,45.3068,45.1988,45.2774,944923.0
2024-11-20 13:30:00,46.08,46.09,45.97,46.03,876290.0,45.2774,45.2872,45.1693,45.2282,876290.0
2024-11-20 14:00:00,46.02,46.1,45.95,46.08,768595.0,45.2184,45.297,45.1496,45.2774,768595.0
2024-11-20 14:30:00,46.09,46.14,46.05,46.09,926114.0,45.2872,45.3363,45.2479,45.2872,926114.0
2024-11-20 15:00:00,46.08,46.15,46.05,46.05,1172367.0,45.2774,45.3462,45.2479,45.2479,1172367.0
2024-11-20 15:30:00,46.06,46.19,45.98,46.05,4788212.0,45.2577,45.3855,45.1791,45.2479,4788212.0
2024-11-21 09:30:00,46.39,46.68,46.3,46.66,6800766.0,45.582,45.8669,45.4935,45.8473,6800766.0
2024-11-21 10:00:00,46.67,46.89,46.62,46.68,3250671.0,45.8571,46.0733,45.808,45.8669,3250671.0
2024-11-21 10:30:00,46.68,46.93,46.62,46.84,2666157.0,45.8669,46.1126,45.808,46.0241,2666157.0
2024-11-21 11:00:00,46.85,46.97,46.82,46.91,1695047.0,46.034,46.1519,46.0045,46.0929,1695047.0
2024-11-21 11:30:00,46.91,47.05,46.84,46.86,1935833.0,46.0929,46.2305,46.0241,46.0438,1935833.0
2024-11-21 12:00:00,46.86,46.86,46.65,46.72,1670015.0,46.0438,46.0438,45.8374,45.9062,1670015.0
2024-11-21 12:30:00,46.73,46.92,46.72,46.91,1525335.0,45.9161,46.1027,45.9062,46.0929,1525335.0
2024-11-21 13:00:00,46.91,47.0,46.76,46.79,1750709.0,46.0929,46.1813,45.9455,45.975,1750709.0
2024-11-21 13:30:00,46.8,46.84,46.73,46.78,1038658.0,45.9848,46.0241,45.9161,45.9652,1038658.0
2024-11-21 14:00:00,46.78,46.88,46.77,46.84,2208934.0,45.9652,46.0634,45.9554,46.0241,2208934.0
2024-11-21 14:30:00,46.84,46.85,46.66,46.72,1112346.0,46.0241,46.034,45.8473,45.9062,1112346.0
2024-11-21 15:00:00,46.72,46.77,46.65,46.7,1733479.0,45.9062,45.9554,45.8374,45.8866,1733479.0
2024-11-21 15:30:00,46.71,46.73,46.41,46.45,5293210.0,45.8964,45.9161,45.6016,45.6409,5293210.0
2024-11-22 09:30:00,46.37,46.77,46.28,46.75,3545330.0,45.5623,45.9554,45.4739,45.9357,3545330.0
2024-11-22 10:00:00,46.74,46.88,46.66,46.84,3327647.0,45.9259,46.0634,45.8473,46.0241,3327647.0
2024-11-22 10:30:00,46.85,47.08,46.84,47.08,2084510.0,46.034,46.26,46.0241,46.26,2084510.0
2024-11-22 11:00:00,47.08,47.13,46.99,47.03,2612230.0,46.26,46.3091,46.1715,46.2108,2612230.0
2024-11-22 11:30:00,47.04,47.13,47.01,47.13,1412291.0,46.2207,46.3091,46.1912,46.3091,1412291.0
2024-11-22 12:00:00,47.13,47.22,47.09,47.19,2508553.0,46.3091,46.3975,46.2698,46.368,2508553.0
2024-11-22 12:30:00,47.19,47.19,46.91,46.94,1649050.0,46.368,46.368,46.0929,46.1224,1649050.0
2024-11-22 13:00:00,46.94,47.04,46.9,46.99,1013654.0,46.1224,46.2207,46.0831,46.1715,1013654.0
2024-11-22 13:30:00,47.0,47.03,46.92,47.01,1299805.0,46.1813,46.2108,46.1027,46.1912,1299805.0
2024-11-22 14:00:00,47.01,47.01,46.84,46.97,1133771.0,46.1912,46.1912,46.0241,46.1519,1133771.0
2024-11-22 14:30:00,46.97,47.0,46.92,46.98,1080413.0,46.1519,46.1813,46.1027,46.1617,1080413.0
2024-11-22 15:00:00,46.98,46.99,46.85,46.89,1252002.0,46.1617,46.1715,46.034,46.0733,1252002.0
2024-11-22 15:30:00,46.89,47.06,46.85,47.0,4079315.0,46.0733,46.2403,46.034,46.1813,4079315.0
2024-11-25 09:30:00,47.26,47.49,47.16,47.45,3051927.0,46.4368,46.6628,46.3386,46.6235,3051927.0
2024-11-25 10:00:00,47.45,47.46,47.2,47.44,1833319.0,46.6235,46.6333,46.3779,46.6137,1833319.0
2024-11-25 10:30:00,47.45,47.46,47.22,47.27,1654929.0,46.6235,46.6333,46.3975,46.4466,1654929.0
2024-11-25 11:00:00,47.27,47.55,47.27,47.4,1989073.0,46.4466,46.7218,46.4466,46.5744,1989073.0
2024-11-25 11:30:00,47.41,47.49,47.31,47.4,1465993.0,46.5842,46.6628,46.4859,46.5744,1465993.0
2024-11-25 12:00:00,47.4,47.49,47.34,47.45,1709490.0,46.5744,46.6628,46.5154,46.6235,1709490.0
2024-11-25 12:30:00,47.46,47.52,47.4,47.51,836694.0,46.6333,46.6923,46.5744,46.6825,836694.0
2024-11-25 13:00:00,47.51,47.65,47.49,47.65,1314520.0,46.6825,46.82,46.6628,46.82,1314520.0
2024-11-25 13:30:00,47.65,47.69,47.59,47.69,1393050.0,46.82,46.8593,46.7611,46.8593,1393050.0
2024-11-25 14:00:00,47.69,47.69,47.58,47.61,1214386.0,46.8593,46.8593,46.7512,46.7807,1214386.0
2024-11-25 14:30:00,47.61,47.63,47.55,47.57,1108046.0,46.7807,46.8004,46.7218,46.7414,1108046.0
2024-11-25 15:00:00,47.56,47.7,47.53,47.67,3156962.0,46.7316,46.8692,46.7021,46.8397,3156962.0
2024-11-25 15:30:00,47.67,47.74,47.47,47.51,5863106.0,46.8397,46.9085,46.6432,46.6825,5863106.0
2024-11-26 09:30:00,47.51,47.57,47.21,47.53,2574788.0,46.6825,46.7414,46.3877,46.7021,2574788.0
2024-11-26 10:00:00,47.54,47.57,47.32,47.42,1502732.0,46.7119,46.7414,46.4958,46.594,1502732.0
2024-11-26 10:30:00,47.42,47.53,47.34,47.49,857607.0,46.594,46.7021,46.5154,46.6628,857607.0
2024-11-26 11:00:00,47.49,47.56,47.46,47.55,911863.0,46.6628,46.7316,46.6333,46.7218,911863.0
2024-11-26 11:30:00,47.55,47.57,47.45,47.46,1109340.0,46.7218,46.7414,46.6235,46.6333,1109340.0
2024-11-26 12:00:00,47.46,47.58,47.4,47.55,874570.0,46.6333,46.7512,46.5744,46.7218,874570.0
2024-11-26 12:30:00,47.54,47.59,47.54,47.59,1051577.0,46.7119,46.7611,46.7119,46.7611,1051577.0
2024-11-26 13:00:00,47.59,47.71,47.54,47.67,978665.0,46.7611,46.879,46.7119,46.8397,978665.0
2024-11-26 13:30:00,47.68,47.7,47.62,47.66,786872.0,46.8495,46.8692,46.7905,46.8299,786872.0
2024-11-26 14:00:00,47.66,47.75,47.61,47.75,1048712.0,46.8299,46.9183,46.7807,46.9183,1048712.0
2024-11-26 14:30:00,47.75,47.8,47.72,47.77,1020458.0,46.9183,46.9674,46.8888,46.9379,1020458.0
2024-11-26 15:00:00,47.77,47.84,47.72,47.73,1929850.0,46.9379,47.0067,46.8888,46.8986,1929850.0
2024-11-26 15:30:00,47.73,47.8,47.69,47.74,3647115.0,46.8986,46.9674,46.8593,46.9085,3647115.0
2024-11-27 09:30:00,47.82,47.98,47.7,47.88,2334461.0,46.9871,47.1443,46.8692,47.046,2334461.0
2024-11-27 10:00:00,47.87,47.94,47.84,47.88,1645983.0,47.0362,47.105,47.0067,47.046,1645983.0
2024-11-27 10:30:00,47.88,47.9,47.81,47.85,1349080.0,47.046,47.0657,46.9772,47.0165,1349080.0
2024-11-27 11:00:00,47.84,47.88,47.81,47.81,746193.0,47.0067,47.046,46.9772,46.9772,746193.0
2024-11-27 11:30:00,47.81,47.9,47.76,47.77,1284725.0,46.9772,47.0657,46.9281,46.9379,1284725.0
2024-11-27 12:00:00,47.77,47.77,47.65,47.73,1063529.0,46.9379,46.9379,46.82,46.8986,1063529.0
2024-11-27 12:30:00,47.73,47.82,47.72,47.82,1134080.0,46.8986,46.9871,46.8888,46.9871,1134080.0
2024-11-27 13:00:00,47.81,47.82,47.77,47.8,713326.0,46.9772,46.9871,46.9379,46.9674,713326.0
2024-11-27 13:30:00,47.79,47.82,47.74,47.8,869204.0,46.9576,46.9871,46.9085,46.9674,869204.0
2024-11-27 14:00:00,47.8,47.82,47.72,47.73,756357.0,46.9674,46.9871,46.8888,46.8986,756357.0
2024-11-27 14:30:00,47.74,47.75,47.66,47.67,691864.0,46.9085,46.9183,46.8299,46.8397,691864.0
2024-11-27 15:00:00,47.67,47.73,47.65,47.73,820138.0,46.8397,46.8986,46.82,46.8986,820138.0
2024-11-27 15:30:00,47.73,47.78,47.67,47.76,1937412.0,46.8986,46.9478,46.8397,46.9281,1937412.0
2024-11-29 09:30:00,47.8,48.08,47.7,47.73,2617657.0,46.9674,47.2425,46.8692,46.8986,2617657.0
2024-11-29 10:00:00,47.73,47.96,47.72,47.87,1510279.0,46.8986,47.1246,46.8888,47.0362,1510279.0
2024-11-29 10:30:00,47.87,47.93,47.77,47.89,1211968.0,47.0362,47.0951,46.9379,47.0558,1211968.0
2024-11-29 11:00:00,47.89,47.9,47.8,47.84,1354470.0,47.0558,47.0657,46.9674,47.0067,1354470.0
2024-11-29 11:30:00,47.84,47.87,47.79,47.79,1117708.0,47.0067,47.0362,46.9576,46.9576,1117708.0
2024-11-29 12:00:00,47.8,47.85,47.78,47.78,1654279.0,46.9674,47.0165,46.9478,46.9478,1654279.0
2024-11-29 12:30:00,47.78,47.85,47.5,47.53,4147524.0,46.9478,47.0165,46.6726,46.7021,4147524.0
2024-12-02 09:30:00,47.74,47.82,47.29,47.35,3745965.0,46.9085,46.9871,46.4663,46.5253,3745965.0
2024-12-02 10:00:00,47.35,47.37,47.14,47.17,1333988.0,46.5253,46.5449,46.3189,46.3484,1333988.0
2024-12-02 10:30:00,47.17,47.23,46.93,46.96,1642780.0,46.3484,46.4073,46.1126,46.142,1642780.0
2024-12-02 11:00:00,46.95,47.14,46.85,47.11,1572969.0,46.1322,46.3189,46.034,46.2894,1572969.0
2024-12-02 11:30:00,47.11,47.19,47.05,47.05,1735840.0,46.2894,46.368,46.2305,46.2305,1735840.0
2024-12-02 12:00:00,47.05,47.15,47.01,47.01,1422347.0,46.2305,46.3287,46.1912,46.1912,1422347.0
2024-12-02 12:30:00,47.01,47.2,47.0,47.2,1376992.0,46.1912,46.3779,46.1813,46.3779,1376992.0
2024-12-02 13:00:00,47.2,47.32,47.18,47.32,1157091.0,46.3779,46.4958,46.3582,46.4958,1157091.0
2024-12-02 13:30:00,47.32,47.33,47.19,47.24,916513.0,46.4958,46.5056,46.368,46.4172,916513.0
2024-12-02 14:00:00,47.24,47.26,47.16,47.23,878667.0,46.4172,46.4368,46.3386,46.4073,878667.0
2024-12-02 14:30:00,47.23,47.28,47.15,47.2,1390285.0,46.4073,46.4565,46.3287,46.3779,1390285.0
2024-12-02 15:00:00,47.21,47.23,47.15,47.18,1530058.0,46.3877,46.4073,46.3287,46.3582,1530058.0
2024-12-02 15:30:00,47.17,47.2,46.99,47.03,5271141.0,46.3484,46.3779,46.1715,46.2108,5271141.0
2024-12-03 09:30:00,47.37,47.48,47.05,47.13,3222951.0,46.5449,46.653,46.2305,46.3091,3222951.0
2024-12-03 10:00:00,47.14,47.15,46.84,46.85,1866405.0,46.3189,46.3287,46.0241,46.034,1866405.0
2024-12-03 10:30:00,46.84,46.89,46.66,46.79,1260637.0,46.0241,46.0733,45.8473,45.975,1260637.0
2024-12-03 11:00:00,46.79,46.83,46.66,46.72,1155992.0,45.975,46.0143,45.8473,45.9062,1155992.0
2024-12-03 11:30:00,46.71,46.73,46.65,46.72,904639.0,45.8964,45.9161,45.8374,45.9062,904639.0
2024-12-03 12:00:00,46.71,46.93,46.71,46.86,915017.0,45.8964,46.1126,45.8964,46.0438,915017.0
2024-12-03 12:30:00,46.87,47.0,46.84,46.98,939618.0,46.0536,46.1813,46.0241,46.1617,939618.0
2024-12-03 13:00:00,46.98,47.01,46.91,46.96,1399387.0,46.1617,46.1912,46.0929,46.142,1399387.0
2024-12-03 13:30:00,46.96,46.96,46.87,46.94,990611.0,46.142,46.142,46.0536,46.1224,990611.0
2024-12-03 14:00:00,46.94,46.95,46.86,46.91,1116320.0,46.1224,46.1322,46.0438,46.0929,1116320.0
2024-12-03 14:30:00,46.91,46.94,46.8,46.81,913614.0,46.0929,46.1224,45.9848,45.9947,913614.0
2024-12-03 15:00:00,46.82,46.84,46.77,46.82,1080205.0,46.0045,46.0241,45.9554,46.0045,1080205.0
2024-12-03 15:30:00,46.81,46.85,46.7,46.8,5035455.0,45.9947,46.034,45.8866,45.9848,5035455.0
2024-12-04 09:30:00,46.69,46.78,46.41,46.59,2057225.0,45.8767,45.9652,45.6016,45.7785,2057225.0
2024-12-04 10:00:00,46.58,46.64,46.2,46.27,1716589.0,45.7687,45.8276,45.3953,45.4641,1716589.0
2024-12-04 10:30:00,46.27,46.32,46.13,46.28,1166923.0,45.4641,45.5132,45.3265,45.4739,1166923.0
2024-12-04 11:00:00,46.27,46.3,46.18,46.19,1265713.0,45.4641,45.4935,45.3756,45.3855,1265713.0
2024-12-04 11:30:00,46.19,46.34,46.16,46.19,790871.0,45.3855,45.5328,45.356,45.3855,790871.0
2024-12-04 12:00:00,46.19,46.21,46.15,46.19,901453.0,45.3855,45.4051,45.3462,45.3855,901453.0
2024-12-04 12:30:00,46.18,46.32,46.18,46.3,1079676.0,45.3756,45.5132,45.3756,45.4935,1079676.0
2024-12-04 13:00:00,46.3,46.36,46.26,46.28,801608.0,45.4935,45.5525,45.4542,45.4739,801608.0
2024-12-04 13:30:00,46.27,46.3,46.19,46.24,831821.0,45.4641,45.4935,45.3855,45.4346,831821.0
2024-12-04 14:00:00,46.23,46.36,46.21,46.34,970055.0,45.4248,45.5525,45.4051,45.5328,970055.0
2024-12-04 14:30:00,46.34,46.41,46.32,46.36,725783.0,45.5328,45.6016,45.5132,45.5525,725783.0
2024-12-04 15:00:00,46.37,46.49,46.36,46.46,1115027.0,45.5623,45.6802,45.5525,45.6508,1115027.0
2024-12-04 15:30:00,46.46,46.48,46.33,46.37,2724216.0,45.6508,45.6704,45.523,45.5623,2724216.0
2024-12-05 09:30:00,46.56,47.01,46.5,47.0,2610906.0,45.749,46.1912,45.6901,46.1813,2610906.0
2024-12-05 10:00:00,47.0,47.08,46.89,46.98,1725553.0,46.1813,46.26,46.0733,46.1617,1725553.0
2024-12-05 10:30:00,46.98,47.22,46.97,47.03,2124644.0,46.1617,46.3975,46.1519,46.2108,2124644.0
2024-12-05 11:00:00,47.02,47.24,47.0,47.23,1332474.0,46.201,46.4172,46.1813,46.4073,1332474.0
2024-12-05 11:30:00,47.23,47.23,47.05,47.11,879736.0,46.4073,46.4073,46.2305,46.2894,879736.0
2024-12-05 12:00:00,47.11,47.12,47.02,47.05,888427.0,46.2894,46.2993,46.201,46.2305,888427.0
2024-12-05 12:30:00,47.05,47.12,46.99,47.11,648565.0,46.2305,46.2993,46.1715,46.2894,648565.0
2024-12-05 13:00:00,47.11,47.13,46.98,47.08,752015.0,46.2894,46.3091,46.1617,46.26,752015.0
2024-12-05 13:30:00,47.07,47.16,47.03,47.15,755785.0,46.2501,46.3386,46.2108,46.3287,755785.0
2024-12-05 14:00:00,47.15,47.19,47.1,47.13,611124.0,46.3287,46.368,46.2796,46.3091,611124.0
2024-12-05 14:30:00,47.13,47.22,47.11,47.18,1227479.0,46.3091,46.3975,46.2894,46.3582,1227479.0
2024-12-05 15:00:00,47.18,47.18,47.07,47.13,1094503.0,46.3582,46.3582,46.2501,46.3091,1094503.0
2024-12-05 15:30:00,47.13,47.17,46.96,46.99,3953370.0,46.3091,46.3484,46.142,46.1715,3953370.0
2024-12-06 09:30:00,47.06,47.06,46.61,46.73,2514415.0,46.4975,46.4975,46.0528,46.1714,2514415.0
2024-12-06 10:00:00,46.72,46.73,46.4,46.53,1457911.0,46.1615,46.1714,45.8454,45.9738,1457911.0
2024-12-06 10:30:00,46.53,46.71,46.42,46.69,1379481.0,45.9738,46.1517,45.8651,46.1319,1379481.0
2024-12-06 11:00:00,46.68,46.72,46.57,46.59,1377193.0,46.122,46.1615,46.0133,46.0331,1377193.0
2024-12-06 11:30:00,46.59,46.67,46.56,46.64,673429.0,46.0331,46.1121,46.0034,46.0825,673429.0
2024-12-06 12:00:00,46.64,46.66,46.55,46.57,963101.0,46.0825,46.1022,45.9936,46.0133,963101.0
2024-12-06 12:30:00,46.58,46.64,46.53,46.58,1068755.0,46.0232,46.0825,45.9738,46.0232,1068755.0
2024-12-06 13:00:00,46.57,46.68,46.56,46.56,978786.0,46.0133,46.122,46.0034,46.0034,978786.0
2024-12-06 13:30:00,46.56,46.65,46.49,46.59,1028682.0,46.0034,46.0924,45.9343,46.0331,1028682.0
2024-12-06 14:00:00,46.59,46.61,46.53,46.57,698648.0,46.0331,46.0528,45.9738,46.0133,698648.0
2024-12-06 14:30:00,46.56,46.61,46.53,46.54,1155619.0,46.0034,46.0528,45.9738,45.9837,1155619.0
2024-12-06 15:00:00,46.55,46.63,46.54,46.63,1128629.0,45.9936,46.0726,45.9837,46.0726,1128629.0
2024-12-06 15:30:00,46.63,46.81,46.6,46.73,3623966.0,46.0726,46.2505,46.043,46.1714,3623966.0
2024-12-09 09:30:00,46.56,46.75,46.48,46.65,2709816.0,46.0034,46.1912,45.9244,46.0924,2709816.0
2024-12-09 10:00:00,46.65,46.67,46.39,46.46,1486298.0,46.0924,46.1121,45.8355,45.9046,1486298.0
2024-12-09 10:30:00,46.46,46.5,46.14,46.16,1557935.0,45.9046,45.9442,45.5885,45.6082,1557935.0
2024-12-09 11:00:00,46.16,46.24,46.09,46.21,1425981.0,45.6082,45.6873,45.5391,45.6576,1425981.0
2024-12-09 11:30:00,46.21,46.38,46.18,46.3,1351923.0,45.6576,45.8256,45.628,45.7466,1351923.0
2024-12-09 12:00:00,46.3,46.3,46.15,46.22,980579.0,45.7466,45.7466,45.5983,45.6675,980579.0
2024-12-09 12:30:00,46.21,46.26,46.19,46.19,1223356.0,45.6576,45.707,45.6379,45.6379,1223356.0
2024-12-09 13:00:00,46.19,46.29,46.17,46.18,670209.0,45.6379,45.7367,45.6181,45.628,670209.0
2024-12-09 13:30:00,46.18,46.29,46.18,46.27,855167.0,45.628,45.7367,45.628,45.7169,855167.0
2024-12-09 14:00:00,46.27,46.27,46.15,46.19,987639.0,45.7169,45.7169,45.5983,45.6379,987639.0
2024-12-09 14:30:00,46.18,46.23,46.09,46.11,852303.0,45.628,45.6774,45.5391,45.5588,852303.0
2024-12-09 15:00:00,46.11,46.12,45.95,46.05,1403869.0,45.5588,45.5687,45.4007,45.4995,1403869.0
2024-12-09 15:30:00,46.05,46.12,45.89,45.93,4587866.0,45.4995,45.5687,45.3415,45.381,4587866.0
2024-12-10 09:30:00,45.91,46.14,45.58,46.12,2202584.0,45.3612,45.5885,45.0352,45.5687,2202584.0
2024-12-10 10:00:00,46.12,46.13,45.82,45.95,1564534.0,45.5687,45.5786,45.2723,45.4007,1564534.0
2024-12-10 10:30:00,45.95,46.11,45.94,46.01,2068410.0,45.4007,45.5588,45.3909,45.46,2068410.0
2024-12-10 11:00:00,46.01,46.08,45.93,46.05,1498845.0,45.46,45.5292,45.381,45.4995,1498845.0
2024-12-10 11:30:00,46.05,46.13,46.04,46.05,1248823.0,45.4995,45.5786,45.4897,45.4995,1248823.0
2024-12-10 12:00:00,46.05,46.08,45.95,45.96,1029594.0,45.4995,45.5292,45.4007,45.4106,1029594.0
2024-12-10 12:30:00,45.95,46.29,45.89,45.94,2536856.0,45.4007,45.7367,45.3415,45.3909,2536856.0
2024-12-10 13:00:00,45.94,45.99,45.84,45.9,845483.0,45.3909,45.4403,45.2921,45.3513,845483.0
2024-12-10 13:30:00,45.9,45.91,45.73,45.75,947822.0,45.3513,45.3612,45.1834,45.2031,947822.0
2024-12-10 14:00:00,45.75,45.76,45.65,45.76,1101314.0,45.2031,45.213,45.1043,45.213,1101314.0
2024-12-10 14:30:00,45.76,45.85,45.72,45.8,1071094.0,45.213,45.3019,45.1735,45.2525,1071094.0
2024-12-10 15:00:00,45.8,45.92,45.78,45.88,1119762.0,45.2525,45.3711,45.2328,45.3316,1119762.0
2024-12-10 15:30:00,45.88,45.89,45.73,45.77,2585696.0,45.3316,45.3415,45.1834,45.2229,2585696.0
2024-12-11 09:30:00,46.0,46.06,45.49,45.69,2581795.0,45.4501,45.5094,44.9462,45.1438,2581795.0
2024-12-11 10:00:00,45.69,45.69,45.51,45.65,1446808.0,45.1438,45.1438,44.966,45.1043,1446808.0
2024-12-11 10:30:00,45.65,45.72,45.47,45.68,1235181.0,45.1043,45.1735,44.9265,45.134,1235181.0
2024-12-11 11:00:00,45.69,45.69,45.59,45.66,1024234.0,45.1438,45.1438,45.045,45.1142,1024234.0
2024-12-11 11:30:00,45.65,45.73,45.6,45.63,727980.0,45.1043,45.1834,45.0549,45.0846,727980.0
2024-12-11 12:00:00,45.63,45.65,45.54,45.56,1253010.0,45.0846,45.1043,44.9956,45.0154,1253010.0
2024-12-11 12:30:00,45.57,45.66,45.54,45.65,679529.0,45.0253,45.1142,44.9956,45.1043,679529.0
2024-12-11 13:00:00,45.66,46.16,45.59,45.96,4119936.0,45.1142,45.6082,45.045,45.4106,4119936.0
2024-12-11 13:30:00,45.96,46.01,45.86,45.91,1400704.0,45.4106,45.46,45.3118,45.3612,1400704.0
2024-12-11 14:00:00,45.91,46.04,45.78,45.88,1288990.0,45.3612,45.4897,45.2328,45.3316,1288990.0
2024-12-11 14:30:00,45.88,45.97,45.86,45.93,1286870.0,45.3316,45.4205,45.3118,45.381,1286870.0
2024-12-11 15:00:00,45.93,46.0,45.91,45.98,1447198.0,45.381,45.4501,45.3612,45.4304,1447198.0
2024-12-11 15:30:00,45.98,46.1,45.93,46.06,4228638.0,45.4304,45.5489,45.381,45.5094,4228638.0
2024-12-12 09:30:00,46.14,46.38,45.92,46.21,2817423.0,45.5885,45.8256,45.3711,45.6576,2817423.0
2024-12-12 10:00:00,46.21,46.24,45.98,46.2,1196974.0,45.6576,45.6873,45.4304,45.6477,1196974.0
2024-12-12 10:30:00,46.2,46.28,46.1,46.21,1287541.0,45.6477,45.7268,45.5489,45.6576,1287541.0
2024-12-12 11:00:00,46.21,46.25,46.13,46.23,1054962.0,45.6576,45.6971,45.5786,45.6774,1054962.0
2024-12-12 11:30:00,46.22,46.32,46.2,46.31,610332.0,45.6675,45.7663,45.6477,45.7564,610332.0
2024-12-12 12:00:00,46.32,46.47,46.31,46.41,1036835.0,45.7663,45.9145,45.7564,45.8552,1036835.0
2024-12-12 12:30:00,46.41,46.45,46.31,46.4,924651.0,45.8552,45.8948,45.7564,45.8454,924651.0
2024-12-12 13:00:00,46.4,46.46,46.37,46.38,761774.0,45.8454,45.9046,45.8157,45.8256,761774.0
2024-12-12 13:30:00,46.39,46.4,46.27,46.28,652851.0,45.8355,45.8454,45.7169,45.7268,652851.0
2024-12-12 14:00:00,46.27,46.28,46.15,46.15,1012011.0,45.7169,45.7268,45.5983,45.5983,1012011.0
2024-12-12 14:30:00,46.16,46.23,46.13,46.22,821828.0,45.6082,45.6774,45.5786,45.6675,821828.0
2024-12-12 15:00:00,46.22,46.31,46.21,46.29,855687.0,45.6675,45.7564,45.6576,45.7367,855687.0
2024-12-12 15:30:00,46.29,46.39,46.06,46.08,3607518.0,45.7367,45.8355,45.5094,45.5292,3607518.0
2024-12-13 09:30:00,46.09,46.1,45.63,45.66,3482991.0,45.5391,45.5489,45.0846,45.1142,3482991.0
2024-12-13 10:00:00,45.65,45.7,45.51,45.56,1617290.0,45.1043,45.1537,44.966,45.0154,1617290.0
2024-12-13 10:30:00,45.56,45.57,45.38,45.56,1365854.0,45.0154,45.0253,44.8375,45.0154,1365854.0
2024-12-13 11:00:00,45.57,45.7,45.51,45.69,1006818.0,45.0253,45.1537,44.966,45.1438,1006818.0
2024-12-13 11:30:00,45.69,45.7,45.57,45.63,823341.0,45.1438,45.1537,45.0253,45.0846,823341.0
2024-12-13 12:00:00,45.62,45.62,45.45,45.48,836037.0,45.0747,45.0747,44.9067,44.9364,836037.0
2024-12-13 12:30:00,45.48,45.6,45.46,45.58,707236.0,44.9364,45.0549,44.9166,45.0352,707236.0
2024-12-13 13:00:00,45.58,45.61,45.5,45.55,758457.0,45.0352,45.0648,44.9561,45.0055,758457.0
2024-12-13 13:30:00,45.55,45.63,45.5,45.52,715936.0,45.0055,45.0846,44.9561,44.9759,715936.0
2024-12-13 14:00:00,45.53,45.65,45.52,45.59,643961.0,44.9858,45.1043,44.9759,45.045,643961.0
2024-12-13 14:30:00,45.59,45.71,45.59,45.66,1387638.0,45.045,45.1636,45.045,45.1142,1387638.0
2024-12-13 15:00:00,45.66,45.68,45.56,45.57,1214779.0,45.1142,45.134,45.0154,45.0253,1214779.0
2024-12-13 15:30:00,45.57,45.71,45.53,45.67,4344502.0,45.0253,45.1636,44.9858,45.1241,4344502.0
2024-12-16 09:30:00,45.59,45.68,45.16,45.45,2869948.0,45.045,45.134,44.6202,44.9067,2869948.0
2024-12-16 10:00:00,45.46,45.58,45.28,45.3,1557999.0,44.9166,45.0352,44.7387,44.7585,1557999.0
2024-12-16 10:30:00,45.3,45.53,45.3,45.44,1349683.0,44.7585,44.9858,44.7585,44.8968,1349683.0
2024-12-16 11:00:00,45.43,45.46,45.29,45.36,1259154.0,44.887,44.9166,44.7486,44.8178,1259154.0
2024-12-16 11:30:00,45.36,45.43,45.32,45.33,837985.0,44.8178,44.887,44.7783,44.7881,837985.0
2024-12-16 12:00:00,45.33,45.41,45.26,45.32,1044065.0,44.7881,44.8672,44.719,44.7783,1044065.0
2024-12-16 12:30:00,45.32,45.41,45.3,45.41,572140.0,44.7783,44.8672,44.7585,44.8672,572140.0
2024-12-16 13:00:00,45.4,45.52,45.4,45.52,880874.0,44.8573,44.9759,44.8573,44.9759,880874.0
2024-12-16 13:30:00,45.52,45.54,45.45,45.46,591157.0,44.9759,44.9956,44.9067,44.9166,591157.0
2024-12-16 14:00:00,45.46,45.52,45.44,45.49,709915.0,44.9166,44.9759,44.8968,44.9462,709915.0
2024-12-16 14:30:00,45.5,45.56,45.44,45.54,655135.0,44.9561,45.0154,44.8968,44.9956,655135.0
2024-12-16 15:00:00,45.55,45.65,45.53,45.61,882525.0,45.0055,45.1043,44.9858,45.0648,882525.0
2024-12-16 15:30:00,45.61,45.64,45.44,45.49,3194842.0,45.0648,45.0944,44.8968,44.9462,3194842.0
2024-12-17 09:30:00,45.19,45.19,44.79,45.15,3311390.0,44.6498,44.6498,44.2546,44.6103,3311390.0
2024-12-17 10:00:00,45.15,45.17,44.9,44.95,1940756.0,44.6103,44.6301,44.3633,44.4127,1940756.0
2024-12-17 10:30:00,44.95,45.0,44.86,44.98,1356689.0,44.4127,44.4621,44.3238,44.4423,1356689.0
2024-12-17 11:00:00,44.98,45.02,44.81,44.85,1501883.0,44.4423,44.4819,44.2744,44.3139,1501883.0
2024-12-17 11:30:00,44.85,45.01,44.84,44.97,1408119.0,44.3139,44.472,44.304,44.4325,1408119.0
2024-12-17 12:00:00,44.98,44.99,44.84,44.89,1141013.0,44.4423,44.4522,44.304,44.3534,1141013.0
2024-12-17 12:30:00,44.89,44.93,44.84,44.87,1052930.0,44.3534,44.3929,44.304,44.3336,1052930.0
2024-12-17 13:00:00,44.88,44.88,44.72,44.73,1016353.0,44.3435,44.3435,44.1854,44.1953,1016353.0
2024-12-17 13:30:00,44.74,44.76,44.62,44.74,1274704.0,44.2052,44.225,44.0866,44.2052,1274704.0
2024-12-17 14:00:00,44.74,44.87,44.74,44.8,1329503.0,44.2052,44.3336,44.2052,44.2645,1329503.0
2024-12-17 14:30:00,44.8,44.81,44.71,44.76,950777.0,44.2645,44.2744,44.1756,44.225,950777.0
2024-12-17 15:00:00,44.76,44.88,44.75,44.84,1271522.0,44.225,44.3435,44.2151,44.304,1271522.0
2024-12-17 15:30:00,44.84,45.13,44.84,45.06,4612591.0,44.304,44.5905,44.304,44.5214,4612591.0
2024-12-18 09:30:00,45.14,45.29,44.99,45.28,2148679.0,44.6004,44.7486,44.4522,44.7387,2148679.0
2024-12-18 10:00:00,45.29,45.43,45.21,45.33,1660356.0,44.7486,44.887,44.6696,44.7881,1660356.0
2024-12-18 10:30:00,45.32,45.41,45.22,45.31,1758756.0,44.7783,44.8672,44.6795,44.7684,1758756.0
2024-12-18 11:00:00,45.32,45.38,45.13,45.29,2135606.0,44.7783,44.8375,44.5905,44.7486,2135606.0
2024-12-18 11:30:00,45.28,45.39,45.19,45.33,1071811.0,44.7387,44.8474,44.6498,44.7881,1071811.0
2024-12-18 12:00:00,45.33,45.37,45.23,45.23,785873.0,44.7881,44.8277,44.6893,44.6893,785873.0
2024-12-18 12:30:00,45.23,45.27,45.16,45.17,709745.0,44.6893,44.7289,44.6202,44.6301,709745.0
2024-12-18 13:00:00,45.18,45.18,45.05,45.07,1105717.0,44.6399,44.6399,44.5115,44.5313,1105717.0
2024-12-18 13:30:00,45.08,45.24,45.07,45.19,641457.0,44.5411,44.6992,44.5313,44.6498,641457.0
2024-12-18 14:00:00,45.2,45.2,44.59,44.68,2125976.0,44.6597,44.6597,44.057,44.1459,2125976.0
2024-12-18 14:30:00,44.67,44.84,44.17,44.24,2479314.0,44.136,44.304,43.642,43.7112,2479314.0
2024-12-18 15:00:00,44.24,44.37,44.0,44.01,3214715.0,43.7112,43.8396,43.474,43.4839,3214715.0
2024-12-18 15:30:00,44.01,44.03,43.35,43.46,7447706.0,43.4839,43.5037,42.8318,42.9405,7447706.0
2024-12-19 09:30:00,43.97,44.48,43.83,44.44,3556778.0,43.4444,43.9483,43.3061,43.9088,3556778.0
2024-12-19 10:00:00,44.45,44.47,43.78,43.84,3156688.0,43.9187,43.9384,43.2567,43.316,3156688.0
2024-12-19 10:30:00,43.84,43.97,43.66,43.84,1819879.0,43.316,43.4444,43.1381,43.316,1819879.0
2024-12-19 11:00:00,43.84,43.91,43.63,43.82,2013553.0,43.316,43.3851,43.1085,43.2962,2013553.0
2024-12-19 11:30:00,43.81,43.87,43.67,43.72,1657145.0,43.2863,43.3456,43.148,43.1974,1657145.0
2024-12-19 12:00:00,43.71,43.73,43.5,43.55,1146665.0,43.1875,43.2073,42.98,43.0294,1146665.0
2024-12-19 12:30:00,43.55,43.6,43.41,43.5,1699736.0,43.0294,43.0788,42.8911,42.98,1699736.0
2024-12-19 13:00:00,43.49,43.61,43.31,43.6,1199592.0,42.9701,43.0887,42.7923,43.0788,1199592.0
2024-12-19 13:30:00,43.6,43.81,43.55,43.81,918973.0,43.0788,43.2863,43.0294,43.2863,918973.0
2024-12-19 14:00:00,43.8,43.84,43.55,43.55,1366653.0,43.2764,43.316,43.0294,43.0294,1366653.0
2024-12-19 14:30:00,43.55,43.6,43.42,43.42,1281921.0,43.0294,43.0788,42.901,42.901,1281921.0
2024-12-19 15:00:00,43.42,43.68,43.4,43.59,1476863.0,42.901,43.1579,42.8812,43.0689,1476863.0
2024-12-19 15:30:00,43.59,43.67,43.35,43.4,4991673.0,43.0689,43.148,42.8318,42.8812,4991673.0
2024-12-20 09:30:00,43.2,43.65,43.1,43.56,5918090.0,42.6836,43.1282,42.5848,43.0393,5918090.0
2024-12-20 10:00:00,43.57,43.87,43.48,43.85,1800539.0,43.0492,43.3456,42.9603,43.3258,1800539.0
2024-12-20 10:30:00,43.84,44.1,43.84,44.02,2076686.0,43.316,43.5728,43.316,43.4938,2076686.0
2024-12-20 11:00:00,44.02,44.22,43.98,44.16,1564568.0,43.4938,43.6914,43.4543,43.6321,1564568.0
2024-12-20 11:30:00,44.16,44.37,44.15,44.32,1310468.0,43.6321,43.8396,43.6223,43.7902,1310468.0
2024-12-20 12:00:00,44.31,44.38,44.25,44.34,1138766.0,43.7803,43.8495,43.7211,43.81,1138766.0
2024-12-20 12:30:00,44.34,44.4,44.22,44.32,1314582.0,43.81,43.8693,43.6914,43.7902,1314582.0
2024-12-20 13:00:00,44.32,44.32,44.07,44.1,1650031.0,43.7902,43.7902,43.5432,43.5728,1650031.0
2024-12-20 13:30:00,44.09,44.3,44.09,44.19,1031800.0,43.563,43.7705,43.563,43.6618,1031800.0
2024-12-20 14:00:00,44.18,44.3,44.15,44.29,1201475.0,43.6519,43.7705,43.6223,43.7606,1201475.0
2024-12-20 14:30:00,44.28,44.34,44.16,44.23,1268311.0,43.7507,43.81,43.6321,43.7013,1268311.0
2024-12-20 15:00:00,44.24,44.33,44.2,44.22,1493115.0,43.7112,43.8001,43.6717,43.6914,1493115.0
2024-12-20 15:30:00,44.22,44.37,44.04,44.16,5399594.0,43.6914,43.8396,43.5136,43.6321,5399594.0
2024-12-23 09:30:00,43.9,44.11,43.81,43.84,2299306.0,43.3752,43.5827,43.2863,43.316,2299306.0
2024-12-23 10:00:00,43.83,43.9,43.72,43.85,1096526.0,43.3061,43.3752,43.1974,43.3258,1096526.0
2024-12-23 10:30:00,43.85,43.88,43.66,43.73,979095.0,43.3258,43.3555,43.1381,43.2073,979095.0
2024-12-23 11:00:00,43.73,43.82,42.78,43.56,9808392.0,43.2073,43.2962,42.2686,43.0393,9808392.0
2024-12-23 11:30:00,43.57,43.78,43.4,43.76,1378118.0,43.0492,43.2567,42.8812,43.2369,1378118.0
2024-12-23 12:00:00,43.76,43.79,43.64,43.75,936225.0,43.2369,43.2666,43.1183,43.227,936225.0
2024-12-23 12:30:00,43.75,43.77,43.62,43.64,906099.0,43.227,43.2468,43.0986,43.1183,906099.0
2024-12-23 13:00:00,43.63,43.67,43.57,43.66,902103.0,43.1085,43.148,43.0492,43.1381,902103.0
2024-12-23 13:30:00,43.66,43.78,43.56,43.6,1032219.0,43.1381,43.2567,43.0393,43.0788,1032219.0
2024-12-23 14:00:00,43.59,43.65,43.54,43.61,728158.0,43.0689,43.1282,43.0195,43.0887,728158.0
2024-12-23 14:30:00,43.61,43.67,43.57,43.64,806724.0,43.0887,43.148,43.0492,43.1183,806724.0
2024-12-23 15:00:00,43.63,43.71,43.59,43.68,860725.0,43.1085,43.1875,43.0689,43.1579,860725.0
2024-12-23 15:30:00,43.68,43.94,43.63,43.88,3382062.0,43.1579,43.4148,43.1085,43.3555,3382062.0
2024-12-24 09:30:00,43.93,44.22,43.93,44.05,1607280.0,43.4049,43.6914,43.4049,43.5234,1607280.0
2024-12-24 10:00:00,44.06,44.25,44.02,44.16,954133.0,43.5333,43.7211,43.4938,43.6321,954133.0
2024-12-24 10:30:00,44.16,44.22,44.13,44.22,656926.0,43.6321,43.6914,43.6025,43.6914,656926.0
2024-12-24 11:00:00,44.22,44.22,44.06,44.16,549198.0,43.6914,43.6914,43.5333,43.6321,549198.0
2024-12-24 11:30:00,44.16,44.29,44.16,44.21,1002291.0,43.6321,43.7606,43.6321,43.6815,1002291.0
2024-12-24 12:00:00,44.21,44.38,44.2,44.37,741708.0,43.6815,43.8495,43.6717,43.8396,741708.0
2024-12-24 12:30:00,44.38,44.42,44.26,44.41,1866862.0,43.8495,43.889,43.7309,43.8791,1866862.0
2024-12-26 09:30:00,44.21,44.35,44.1,44.21,1490324.0,43.6815,43.8199,43.5728,43.6815,1490324.0
2024-12-26 10:00:00,44.21,44.33,44.18,44.27,1683103.0,43.6815,43.8001,43.6519,43.7408,1683103.0
2024-12-26 10:30:00,44.27,44.41,44.23,44.35,594834.0,43.7408,43.8791,43.7013,43.8199,594834.0
2024-12-26 11:00:00,44.36,44.43,44.34,44.38,560734.0,43.8297,43.8989,43.81,43.8495,560734.0
2024-12-26 11:30:00,44.37,44.48,44.37,44.47,353869.0,43.8396,43.9483,43.8396,43.9384,353869.0
2024-12-26 12:00:00,44.47,44.48,44.36,44.36,776551.0,43.9384,43.9483,43.8297,43.8297,776551.0
2024-12-26 12:30:00,44.37,44.43,44.31,44.38,524884.0,43.8396,43.8989,43.7803,43.8495,524884.0
2024-12-26 13:00:00,44.38,44.48,44.36,44.43,462978.0,43.8495,43.9483,43.8297,43.8989,462978.0
2024-12-26 13:30:00,44.44,44.47,44.37,44.4,532025.0,43.9088,43.9384,43.8396,43.8693,532025.0
2024-12-26 14:00:00,44.4,44.4,44.34,44.35,453867.0,43.8693,43.8693,43.81,43.8199,453867.0
2024-12-26 14:30:00,44.36,44.44,44.35,44.41,512289.0,43.8297,43.9088,43.8199,43.8791,512289.0
2024-12-26 15:00:00,44.41,44.46,44.38,44.44,542515.0,43.8791,43.9285,43.8495,43.9088,542515.0
2024-12-26 15:30:00,44.44,44.58,44.4,44.54,1683197.0,43.9088,44.0471,43.8693,44.0076,1683197.0
2024-12-27 09:30:00,44.24,44.78,44.22,44.69,1967439.0,43.7112,44.2447,43.6914,44.1558,1967439.0
2024-12-27 10:00:00,44.69,44.72,44.31,44.32,1381176.0,44.1558,44.1854,43.7803,43.7902,1381176.0
2024-12-27 10:30:00,44.31,44.47,44.28,44.39,901879.0,43.7803,43.9384,43.7507,43.8594,901879.0
2024-12-27 11:00:00,44.39,44.4,44.25,44.4,609787.0,43.8594,43.8693,43.7211,43.8693,609787.0
2024-12-27 11:30:00,44.39,44.41,44.15,44.16,773359.0,43.8594,43.8791,43.6223,43.6321,773359.0
2024-12-27 12:00:00,44.16,44.21,44.06,44.14,608807.0,43.6321,43.6815,43.5333,43.6124,608807.0
2024-12-27 12:30:00,44.14,44.22,44.09,44.18,625311.0,43.6124,43.6914,43.563,43.6519,625311.0
2024-12-27 13:00:00,44.18,44.24,44.14,44.2,309586.0,43.6519,43.7112,43.6124,43.6717,309586.0
2024-12-27 13:30:00,44.21,44.27,44.17,44.25,339542.0,43.6815,43.7408,43.642,43.7211,339542.0
2024-12-27 14:00:00,44.24,44.39,44.22,44.34,426889.0,43.7112,43.8594,43.6914,43.81,426889.0
2024-12-27 14:30:00,44.34,44.43,44.32,44.4,390899.0,43.81,43.8989,43.7902,43.8693,390899.0
2024-12-27 15:00:00,44.4,44.41,44.22,44.23,560110.0,43.8693,43.8791,43.6914,43.7013,560110.0
2024-12-27 15:30:00,44.22,44.4,44.12,44.36,2503949.0,43.6914,43.8693,43.5926,43.8297,2503949.0
2024-12-30 09:30:00,43.89,43.96,43.68,43.7,1414259.0,43.3654,43.4345,43.1579,43.1776,1414259.0
2024-12-30 10:00:00,43.7,43.82,43.55,43.64,817721.0,43.1776,43.2962,43.0294,43.1183,817721.0
2024-12-30 10:30:00,43.64,43.88,43.61,43.87,619350.0,43.1183,43.3555,43.0887,43.3456,619350.0
2024-12-30 11:00:00,43.86,43.99,43.81,43.91,678316.0,43.3357,43.4642,43.2863,43.3851,678316.0
2024-12-30 11:30:00,43.91,44.02,43.84,43.93,590377.0,43.3851,43.4938,43.316,43.4049,590377.0
2024-12-30 12:00:00,43.94,44.01,43.91,43.97,598740.0,43.4148,43.4839,43.3851,43.4444,598740.0
2024-12-30 12:30:00,43.97,44.09,43.91,44.02,732186.0,43.4444,43.563,43.3851,43.4938,732186.0
2024-12-30 13:00:00,44.02,44.14,43.98,44.06,768572.0,43.4938,43.6124,43.4543,43.5333,768572.0
2024-12-30 13:30:00,44.05,44.11,44.01,44.07,696845.0,43.5234,43.5827,43.4839,43.5432,696845.0
2024-12-30 14:00:00,44.07,44.1,43.98,44.05,780258.0,43.5432,43.5728,43.4543,43.5234,780258.0
2024-12-30 14:30:00,44.05,44.07,44.01,44.04,603189.0,43.5234,43.5432,43.4839,43.5136,603189.0
2024-12-30 15:00:00,44.05,44.08,43.99,44.0,704809.0,43.5234,43.5531,43.4642,43.474,704809.0
2024-12-30 15:30:00,44.0,44.09,43.89,43.9,1905348.0,43.474,43.563,43.3654,43.3752,1905348.0
2024-12-31 09:30:00,44.04,44.23,44.02,44.18,1083306.0,43.5136,43.7013,43.4938,43.6519,1083306.0
2024-12-31 10:00:00,44.18,44.22,44.05,44.1,793248.0,43.6519,43.6914,43.5234,43.5728,793248.0
2024-12-31 10:30:00,44.09,44.1,43.9,43.91,738536.0,43.563,43.5728,43.3752,43.3851,738536.0
2024-12-31 11:00:00,43.92,43.95,43.84,43.89,718139.0,43.395,43.4246,43.316,43.3654,718139.0
2024-12-31 11:30:00,43.88,43.94,43.81,43.84,549836.0,43.3555,43.4148,43.2863,43.316,549836.0
2024-12-31 12:00:00,43.84,43.84,43.73,43.74,537771.0,43.316,43.316,43.2073,43.2172,537771.0
2024-12-31 12:30:00,43.74,43.94,43.7,43.94,696597.0,43.2172,43.4148,43.1776,43.4148,696597.0
2024-12-31 13:00:00,43.93,43.98,43.78,43.8,576835.0,43.4049,43.4543,43.2567,43.2764,576835.0
2024-12-31 13:30:00,43.79,43.98,43.78,43.87,615752.0,43.2666,43.4543,43.2567,43.3456,615752.0
2024-12-31 14:00:00,43.87,43.94,43.78,43.81,512603.0,43.3456,43.4148,43.2567,43.2863,512603.0
2024-12-31 14:30:00,43.81,43.9,43.76,43.89,524117.0,43.2863,43.3752,43.2369,43.3654,524117.0
2024-12-31 15:00:00,43.9,43.98,43.81,43.98,502017.0,43.3752,43.4543,43.2863,43.4543,502017.0
2024-12-31 15:30:00,43.97,44.01,43.84,43.97,2569931.0,43.4444,43.4839,43.316,43.4444,2569931.0
2025-01-02 09:30:00,44.14,44.59,44.1,44.55,2329471.0,43.6124,44.057,43.5728,44.0175,2329471.0
2025-01-02 10:00:00,44.55,44.58,44.23,44.29,1283750.0,44.0175,44.0471,43.7013,43.7606,1283750.0
2025-01-02 10:30:00,44.27,44.47,44.21,44.39,1042271.0,43.7408,43.9384,43.6815,43.8594,1042271.0
2025-01-02 11:00:00,44.4,44.49,44.22,44.45,1105039.0,43.8693,43.9582,43.6914,43.9187,1105039.0
2025-01-02 11:30:00,44.45,44.53,44.31,44.33,625573.0,43.9187,43.9977,43.7803,43.8001,625573.0
2025-01-02 12:00:00,44.33,44.45,44.18,44.19,1520628.0,43.8001,43.9187,43.6519,43.6618,1520628.0
2025-01-02 12:30:00,44.18,44.18,43.95,44.15,1021513.0,43.6519,43.6519,43.4246,43.6223,1021513.0
2025-01-02 13:00:00,44.15,44.16,43.97,44.02,965128.0,43.6223,43.6321,43.4444,43.4938,965128.0
2025-01-02 13:30:00,44.02,44.04,43.8,43.98,1470859.0,43.4938,43.5136,43.2764,43.4543,1470859.0
2025-01-02 14:00:00,43.98,44.14,43.94,44.13,1185162.0,43.4543,43.6124,43.4148,43.6025,1185162.0
2025-01-02 14:30:00,44.13,44.2,44.03,44.06,1198763.0,43.6025,43.6717,43.5037,43.5333,1198763.0
2025-01-02 15:00:00,44.07,44.34,44.07,44.27,880542.0,43.5432,43.81,43.5432,43.7408,880542.0
2025-01-02 15:30:00,44.28,44.37,44.21,44.3,2922495.0,43.7507,43.8396,43.6815,43.7705,2922495.0
2025-01-03 09:30:00,44.75,44.8,44.18,44.2,2641756.0,44.2151,44.2645,43.6519,43.6717,2641756.0
2025-01-03 10:00:00,44.2,44.45,44.15,44.38,1592298.0,43.6717,43.9187,43.6223,43.8495,1592298.0
2025-01-03 10:30:00,44.37,44.48,44.28,44.42,1041238.0,43.8396,43.9483,43.7507,43.889,1041238.0
2025-01-03 11:00:00,44.41,44.49,44.35,44.42,1024440.0,43.8791,43.9582,43.8199,43.889,1024440.0
2025-01-03 11:30:00,44.42,44.51,44.38,44.4,884785.0,43.889,43.9779,43.8495,43.8693,884785.0
2025-01-03 12:00:00,44.4,44.49,44.29,44.3,753601.0,43.8693,43.9582,43.7606,43.7705,753601.0
2025-01-03 12:30:00,44.31,44.4,44.28,44.38,876967.0,43.7803,43.8693,43.7507,43.8495,876967.0
2025-01-03 13:00:00,44.39,44.45,44.32,44.45,664282.0,43.8594,43.9187,43.7902,43.9187,664282.0
2025-01-03 13:30:00,44.45,44.45,44.36,44.4,546709.0,43.9187,43.9187,43.8297,43.8693,546709.0
2025-01-03 14:00:00,44.39,44.59,44.38,44.52,941773.0,43.8594,44.057,43.8495,43.9878,941773.0
2025-01-03 14:30:00,44.52,44.6,44.51,44.55,776235.0,43.9878,44.0669,43.9779,44.0175,776235.0
2025-01-03 15:00:00,44.55,44.74,44.51,44.73,1209441.0,44.0175,44.2052,43.9779,44.1953,1209441.0
2025-01-03 15:30:00,44.73,44.85,44.67,44.79,2996152.0,44.1953,44.3139,44.136,44.2546,2996152.0
2025-01-06 09:30:00,45.16,45.48,45.1,45.46,2905007.0,44.6202,44.9364,44.5609,44.9166,2905007.0
2025-01-06 10:00:00,45.47,45.72,45.43,45.65,1812722.0,44.9265,45.1735,44.887,45.1043,1812722.0
2025-01-06 10:30:00,45.64,45.68,45.37,45.41,1425596.0,45.0944,45.134,44.8277,44.8672,1425596.0
2025-01-06 11:00:00,45.41,46.0,45.37,45.93,2509557.0,44.8672,45.4501,44.8277,45.381,2509557.0
2025-01-06 11:30:00,45.93,46.15,45.91,46.02,1638643.0,45.381,45.5983,45.3612,45.4699,1638643.0
2025-01-06 12:00:00,46.01,46.02,45.88,45.9,1749061.0,45.46,45.4699,45.3316,45.3513,1749061.0
2025-01-06 12:30:00,45.9,45.92,45.76,45.81,1452318.0,45.3513,45.3711,45.213,45.2624,1452318.0
2025-01-06 13:00:00,45.82,45.82,45.67,45.73,798193.0,45.2723,45.2723,45.1241,45.1834,798193.0
2025-01-06 13:30:00,45.73,45.73,45.51,45.52,1240175.0,45.1834,45.1834,44.966,44.9759,1240175.0
2025-01-06 14:00:00,45.52,45.55,45.39,45.48,906825.0,44.9759,45.0055,44.8474,44.9364,906825.0
2025-01-06 14:30:00,45.49,45.54,45.41,45.43,1193757.0,44.9462,44.9956,44.8672,44.887,1193757.0
2025-01-06 15:00:00,45.44,45.44,45.33,45.38,1588972.0,44.8968,44.8968,44.7881,44.8375,1588972.0
2025-01-06 15:30:00,45.39,45.52,45.31,45.43,4174197.0,44.8474,44.9759,44.7684,44.887,4174197.0
2025-01-07 09:30:00,46.28,46.65,45.97,46.07,5431805.0,45.7268,46.0924,45.4205,45.5193,5431805.0
2025-01-07 10:00:00,46.07,46.28,45.65,46.16,3006202.0,45.5193,45.7268,45.1043,45.6082,3006202.0
2025-01-07 10:30:00,46.15,46.35,45.97,46.34,2204321.0,45.5983,45.796,45.4205,45.7861,2204321.0
2025-01-07 11:00:00,46.33,46.46,46.23,46.3,1858872.0,45.7762,45.9046,45.6774,45.7466,1858872.0
2025-01-07 11:30:00,46.3,46.36,46.13,46.13,1263686.0,45.7466,45.8058,45.5786,45.5786,1263686.0
2025-01-07 12:00:00,46.13,46.2,46.04,46.09,1216323.0,45.5786,45.6477,45.4897,45.5391,1216323.0
2025-01-07 12:30:00,46.09,46.18,46.07,46.16,1046581.0,45.5391,45.628,45.5193,45.6082,1046581.0
2025-01-07 13:00:00,46.15,46.28,46.15,46.26,912964.0,45.5983,45.7268,45.5983,45.707,912964.0
2025-01-07 13:30:00,46.25,46.35,46.23,46.3,819730.0,45.6971,45.796,45.6774,45.7466,819730.0
2025-01-07 14:00:00,46.3,46.3,46.2,46.25,1113962.0,45.7466,45.7466,45.6477,45.6971,1113962.0
2025-01-07 14:30:00,46.25,46.28,46.2,46.23,1448196.0,45.6971,45.7268,45.6477,45.6774,1448196.0
2025-01-07 15:00:00,46.23,46.24,45.9,45.91,2875506.0,45.6774,45.6873,45.3513,45.3612,2875506.0
2025-01-07 15:30:00,45.9,46.14,45.9,46.08,4819351.0,45.3513,45.5885,45.3513,45.5292,4819351.0
2025-01-08 09:30:00,45.9,46.07,45.76,45.81,2622444.0,45.3513,45.5193,45.213,45.2624,2622444.0
2025-01-08 10:00:00,45.81,45.99,45.69,45.71,2321957.0,45.2624,45.4403,45.1438,45.1636,2321957.0
2025-01-08 10:30:00,45.71,46.08,45.69,46.05,1948235.0,45.1636,45.5292,45.1438,45.4995,1948235.0
2025-01-08 11:00:00,46.05,46.16,45.98,46.11,1407482.0,45.4995,45.6082,45.4304,45.5588,1407482.0
2025-01-08 11:30:00,46.11,46.26,46.09,46.14,5419939.0,45.5588,45.707,45.5391,45.5885,5419939.0
2025-01-08 12:00:00,46.14,46.2,45.96,45.98,1429943.0,45.5885,45.6477,45.4106,45.4304,1429943.0
2025-01-08 12:30:00,45.98,46.05,45.92,46.0,1799886.0,45.4304,45.4995,45.3711,45.4501,1799886.0
2025-01-08 13:00:00,45.99,46.2,45.99,46.14,1627824.0,45.4403,45.6477,45.4403,45.5885,1627824.0
2025-01-08 13:30:00,46.14,46.16,46.0,46.12,1246159.0,45.5885,45.6082,45.4501,45.5687,1246159.0
2025-01-08 14:00:00,46.11,46.24,46.03,46.12,1702788.0,45.5588,45.6873,45.4798,45.5687,1702788.0
2025-01-08 14:30:00,46.11,46.12,46.02,46.07,1001132.0,45.5588,45.5687,45.4699,45.5193,1001132.0
2025-01-08 15:00:00,46.06,46.19,46.04,46.17,1334122.0,45.5094,45.6379,45.4897,45.6181,1334122.0
2025-01-08 15:30:00,46.16,46.24,46.11,46.18,3455793.0,45.6082,45.6873,45.5588,45.628,3455793.0
2025-01-10 09:30:00,46.0,46.05,45.26,45.33,4530656.0,45.4501,45.4995,44.719,44.7881,4530656.0
2025-01-10 10:00:00,45.31,45.4,45.09,45.23,3722308.0,44.7684,44.8573,44.551,44.6893,3722308.0
2025-01-10 10:30:00,45.23,45.29,44.87,44.94,3751103.0,44.6893,44.7486,44.3336,44.4028,3751103.0
2025-01-10 11:00:00,44.95,45.04,44.85,44.88,1354729.0,44.4127,44.5016,44.3139,44.3435,1354729.0
2025-01-10 11:30:00,44.89,44.95,44.73,44.75,1581128.0,44.3534,44.4127,44.1953,44.2151,1581128.0
2025-01-10 12:00:00,44.76,44.89,44.73,44.88,1728343.0,44.225,44.3534,44.1953,44.3435,1728343.0
2025-01-10 12:30:00,44.88,45.16,44.87,45.12,1549334.0,44.3435,44.6202,44.3336,44.5807,1549334.0
2025-01-10 13:00:00,45.11,45.28,44.99,45.21,1718580.0,44.5708,44.7387,44.4522,44.6696,1718580.0
2025-01-10 13:30:00,45.22,45.27,45.1,45.26,798991.0,44.6795,44.7289,44.5609,44.719,798991.0
2025-01-10 14:00:00,45.26,45.26,45.02,45.06,1260046.0,44.719,44.719,44.4819,44.5214,1260046.0
2025-01-10 14:30:00,45.05,45.21,45.02,45.18,1415314.0,44.5115,44.6696,44.4819,44.6399,1415314.0
2025-01-10 15:00:00,45.19,45.24,45.01,45.07,1672815.0,44.6498,44.6992,44.472,44.5313,1672815.0
2025-01-10 15:30:00,45.07,45.22,44.99,45.11,3816277.0,44.5313,44.6795,44.4522,44.5708,3816277.0
2025-01-13 09:30:00,45.1,45.34,44.94,45.04,3480347.0,44.5609,44.798,44.4028,44.5016,3480347.0
2025-01-13 10:00:00,45.03,45.08,44.81,44.9,1140428.0,44.4917,44.5411,44.2744,44.3633,1140428.0
2025-01-13 10:30:00,44.89,45.07,44.84,44.93,1968989.0,44.3534,44.5313,44.304,44.3929,1968989.0
2025-01-13 11:00:00,44.93,45.0,44.8,44.87,996238.0,44.3929,44.4621,44.2645,44.3336,996238.0
2025-01-13 11:30:00,44.87,44.95,44.75,44.76,881029.0,44.3336,44.4127,44.2151,44.225,881029.0
2025-01-13 12:00:00,44.75,44.88,44.69,44.78,1352983.0,44.2151,44.3435,44.1558,44.2447,1352983.0
2025-01-13 12:30:00,44.78,44.93,44.71,44.92,1150355.0,44.2447,44.3929,44.1756,44.383,1150355.0
2025-01-13 13:00:00,44.91,44.99,44.85,44.97,749543.0,44.3732,44.4522,44.3139,44.4325,749543.0
2025-01-13 13:30:00,44.98,45.04,44.92,45.0,1458274.0,44.4423,44.5016,44.383,44.4621,1458274.0
2025-01-13 14:00:00,45.0,45.0,44.9,44.99,1635573.0,44.4621,44.4621,44.3633,44.4522,1635573.0
2025-01-13 14:30:00,45.0,45.01,44.92,44.98,1230174.0,44.4621,44.472,44.383,44.4423,1230174.0
2025-01-13 15:00:00,44.98,45.05,44.94,45.02,1877057.0,44.4423,44.5115,44.4028,44.4819,1877057.0
2025-01-13 15:30:00,45.02,45.19,44.99,45.04,5087306.0,44.4819,44.6498,44.4522,44.5016,5087306.0
2025-01-14 09:30:00,45.6,45.72,45.23,45.27,3037535.0,45.0549,45.1735,44.6893,44.7289,3037535.0
2025-01-14 10:00:00,45.26,45.69,45.26,45.57,2076205.0,44.719,45.1438,44.719,45.0253,2076205.0
2025-01-14 10:30:00,45.57,45.64,45.48,45.56,1678071.0,45.0253,45.0944,44.9364,45.0154,1678071.0
2025-01-14 11:00:00,45.56,45.57,45.37,45.45,1816409.0,45.0154,45.0253,44.8277,44.9067,1816409.0
2025-01-14 11:30:00,45.45,45.49,45.3,45.33,1350855.0,44.9067,44.9462,44.7585,44.7881,1350855.0
2025-01-14 12:00:00,45.33,45.54,45.31,45.53,1039953.0,44.7881,44.9956,44.7684,44.9858,1039953.0
2025-01-14 12:30:00,45.52,45.7,45.43,45.68,1822558.0,44.9759,45.1537,44.887,45.134,1822558.0
2025-01-14 13:00:00,45.68,45.79,45.67,45.71,1034097.0,45.134,45.2426,45.1241,45.1636,1034097.0
2025-01-14 13:30:00,45.7,45.92,45.69,45.9,999865.0,45.1537,45.3711,45.1438,45.3513,999865.0
2025-01-14 14:00:00,45.91,45.92,45.78,45.85,1397493.0,45.3612,45.3711,45.2328,45.3019,1397493.0
2025-01-14 14:30:00,45.86,45.9,45.68,45.72,1571213.0,45.3118,45.3513,45.134,45.1735,1571213.0
2025-01-14 15:00:00,45.72,45.79,45.61,45.75,1672304.0,45.1735,45.2426,45.0648,45.2031,1672304.0
2025-01-14 15:30:00,45.75,45.88,45.69,45.79,6053136.0,45.2031,45.3316,45.1438,45.2426,6053136.0
2025-01-15 09:30:00,47.12,47.35,46.84,47.23,8416521.0,46.5568,46.784,46.2801,46.6654,8416521.0
2025-01-15 10:00:00,47.23,47.46,47.04,47.13,3502727.0,46.6654,46.8927,46.4777,46.5666,3502727.0
2025-01-15 10:30:00,47.13,47.21,46.89,47.2,3109723.0,46.5666,46.6457,46.3295,46.6358,3109723.0
2025-01-15 11:00:00,47.2,47.25,46.97,47.11,1746159.0,46.6358,46.6852,46.4085,46.5469,1746159.0
2025-01-15 11:30:00,47.11,47.17,46.98,47.17,2149869.0,46.5469,46.6062,46.4184,46.6062,2149869.0
2025-01-15 12:00:00,47.17,47.25,47.12,47.14,2224549.0,46.6062,46.6852,46.5568,46.5765,2224549.0
2025-01-15 12:30:00,47.14,47.25,47.05,47.06,2286833.0,46.5765,46.6852,46.4876,46.4975,2286833.0
2025-01-15 13:00:00,47.06,47.24,47.06,47.19,1450961.0,46.4975,46.6753,46.4975,46.6259,1450961.0
2025-01-15 13:30:00,47.2,47.37,47.19,47.37,2324095.0,46.6358,46.8038,46.6259,46.8038,2324095.0
2025-01-15 14:00:00,47.37,47.37,47.2,47.25,1649065.0,46.8038,46.8038,46.6358,46.6852,1649065.0
2025-01-15 14:30:00,47.25,47.34,47.17,47.26,1807248.0,46.6852,46.7741,46.6062,46.6951,1807248.0
2025-01-15 15:00:00,47.26,47.4,47.25,47.33,2195612.0,46.6951,46.8334,46.6852,46.7642,2195612.0
2025-01-15 15:30:00,47.33,47.36,47.07,47.08,7274319.0,46.7642,46.7939,46.5073,46.5172,7274319.0
2025-01-16 09:30:00,46.91,47.51,46.7,47.11,7003587.0,46.3493,46.9421,46.1418,46.5469,7003587.0
2025-01-16 10:00:00,47.1,47.38,46.99,47.06,4176424.0,46.537,46.8136,46.4283,46.4975,4176424.0
2025-01-16 10:30:00,47.06,47.06,46.62,46.69,3029585.0,46.4975,46.4975,46.0627,46.1319,3029585.0
2025-01-16 11:00:00,46.69,46.76,46.21,46.74,4094133.0,46.1319,46.2011,45.6576,46.1813,4094133.0
2025-01-16 11:30:00,46.74,46.77,46.55,46.63,1802188.0,46.1813,46.2109,45.9936,46.0726,1802188.0
2025-01-16 12:00:00,46.63,46.66,46.28,46.29,3709792.0,46.0726,46.1022,45.7268,45.7367,3709792.0
2025-01-16 12:30:00,46.29,46.35,46.03,46.06,1987187.0,45.7367,45.796,45.4798,45.5094,1987187.0
2025-01-16 13:00:00,46.05,46.3,45.82,46.27,2612018.0,45.4995,45.7466,45.2723,45.7169,2612018.0
2025-01-16 13:30:00,46.26,46.41,46.14,46.23,2290165.0,45.707,45.8552,45.5885,45.6774,2290165.0
2025-01-16 14:00:00,46.23,46.31,46.17,46.26,2410653.0,45.6774,45.7564,45.6181,45.707,2410653.0
2025-01-16 14:30:00,46.25,46.28,46.16,46.16,1839658.0,45.6971,45.7268,45.6082,45.6082,1839658.0
2025-01-16 15:00:00,46.16,46.43,46.15,46.43,3483620.0,45.6082,45.875,45.5983,45.875,3483620.0
2025-01-16 15:30:00,46.43,46.77,46.42,46.66,6347195.0,45.875,46.2109,45.8651,46.1022,6347195.0
2025-01-17 09:30:00,46.61,46.76,46.08,46.75,7829285.0,46.0528,46.2011,45.5292,46.1912,7829285.0
2025-01-17 10:00:00,46.75,46.88,46.69,46.82,2322943.0,46.1912,46.3196,46.1319,46.2603,2322943.0
2025-01-17 10:30:00,46.82,46.85,46.69,46.7,1488451.0,46.2603,46.29,46.1319,46.1418,1488451.0
2025-01-17 11:00:00,46.7,46.76,46.58,46.66,1909353.0,46.1418,46.2011,46.0232,46.1022,1909353.0
2025-01-17 11:30:00,46.66,46.78,46.66,46.71,1848321.0,46.1022,46.2208,46.1022,46.1517,1848321.0
2025-01-17 12:00:00,46.7,46.71,46.45,46.52,1881844.0,46.1418,46.1517,45.8948,45.9639,1881844.0
2025-01-17 12:30:00,46.53,46.53,46.38,46.4,1761001.0,45.9738,45.9738,45.8256,45.8454,1761001.0
2025-01-17 13:00:00,46.4,46.41,46.22,46.23,1353998.0,45.8454,45.8552,45.6675,45.6774,1353998.0
2025-01-17 13:30:00,46.24,46.45,46.19,46.45,1518577.0,45.6873,45.8948,45.6379,45.8948,1518577.0
2025-01-17 14:00:00,46.45,46.53,46.37,46.45,2109257.0,45.8948,45.9738,45.8157,45.8948,2109257.0
2025-01-17 14:30:00,46.45,46.61,46.44,46.59,2198491.0,45.8948,46.0528,45.8849,46.0331,2198491.0
2025-01-17 15:00:00,46.59,46.76,46.54,46.74,2101437.0,46.0331,46.2011,45.9837,46.1813,2101437.0
2025-01-17 15:30:00,46.73,46.77,46.47,46.52,5225510.0,46.1714,46.2109,45.9145,45.9639,5225510.0
2025-01-21 09:30:00,46.62,47.09,46.54,47.03,4259558.0,46.0627,46.5271,45.9837,46.4678,4259558.0
2025-01-21 10:00:00,47.03,47.15,46.95,46.95,2364655.0,46.4678,46.5864,46.3888,46.3888,2364655.0
2025-01-21 10:30:00,46.95,46.97,46.85,46.95,2092246.0,46.3888,46.4085,46.29,46.3888,2092246.0
2025-01-21 11:00:00,46.95,47.14,46.94,47.09,2809702.0,46.3888,46.5765,46.3789,46.5271,2809702.0
2025-01-21 11:30:00,47.09,47.11,46.97,47.01,2031154.0,46.5271,46.5469,46.4085,46.4481,2031154.0
2025-01-21 12:00:00,47.01,47.01,46.77,46.79,2923547.0,46.4481,46.4481,46.2109,46.2307,2923547.0
2025-01-21 12:30:00,46.79,46.84,46.72,46.73,1137325.0,46.2307,46.2801,46.1615,46.1714,1137325.0
2025-01-21 13:00:00,46.73,46.79,46.64,46.66,1270107.0,46.1714,46.2307,46.0825,46.1022,1270107.0
2025-01-21 13:30:00,46.66,46.75,46.59,46.73,1711478.0,46.1022,46.1912,46.0331,46.1714,1711478.0
2025-01-21 14:00:00,46.72,46.76,46.65,46.66,1298766.0,46.1615,46.2011,46.0924,46.1022,1298766.0
2025-01-21 14:30:00,46.66,46.68,46.55,46.56,1117130.0,46.1022,46.122,45.9936,46.0034,1117130.0
2025-01-21 15:00:00,46.55,46.65,46.54,46.58,1738507.0,45.9936,46.0924,45.9837,46.0232,1738507.0
2025-01-21 15:30:00,46.59,46.75,46.58,46.68,5449964.0,46.0331,46.1912,46.0232,46.122,5449964.0
2025-01-22 09:30:00,46.6,46.73,46.15,46.16,3488853.0,46.043,46.1714,45.5983,45.6082,3488853.0
2025-01-22 10:00:00,46.16,46.36,46.12,46.29,1887110.0,45.6082,45.8058,45.5687,45.7367,1887110.0
2025-01-22 10:30:00,46.29,46.31,46.08,46.18,1854285.0,45.7367,45.7564,45.5292,45.628,1854285.0
2025-01-22 11:00:00,46.17,46.18,46.0,46.05,2015705.0,45.6181,45.628,45.4501,45.4995,2015705.0
2025-01-22 11:30:00,46.05,46.13,46.04,46.07,1303355.0,45.4995,45.5786,45.4897,45.5193,1303355.0
2025-01-22 12:00:00,46.07,46.08,45.97,46.04,1237438.0,45.5193,45.5292,45.4205,45.4897,1237438.0
2025-01-22 12:30:00,46.05,46.08,45.89,45.89,1316199.0,45.4995,45.5292,45.3415,45.3415,1316199.0
2025-01-22 13:00:00,45.89,46.08,45.88,46.07,1400064.0,45.3415,45.5292,45.3316,45.5193,1400064.0
2025-01-22 13:30:00,46.06,46.1,46.0,46.05,1326504.0,45.5094,45.5489,45.4501,45.4995,1326504.0
2025-01-22 14:00:00,46.05,46.05,45.91,45.93,1072252.0,45.4995,45.4995,45.3612,45.381,1072252.0
2025-01-22 14:30:00,45.93,46.03,45.92,46.0,1284066.0,45.381,45.4798,45.3711,45.4501,1284066.0
2025-01-22 15:00:00,46.0,46.03,45.92,45.92,1232605.0,45.4501,45.4798,45.3711,45.3711,1232605.0
2025-01-22 15:30:00,45.93,45.94,45.76,45.8,5723706.0,45.381,45.3909,45.213,45.2525,5723706.0
2025-01-23 09:30:00,46.05,46.74,46.04,46.65,4730880.0,45.4995,46.1813,45.4897,46.0924,4730880.0
2025-01-23 10:00:00,46.65,46.69,46.48,46.59,2210462.0,46.0924,46.1319,45.9244,46.0331,2210462.0
2025-01-23 10:30:00,46.59,46.7,46.42,46.7,1495804.0,46.0331,46.1418,45.8651,46.1418,1495804.0
2025-01-23 11:00:00,46.7,46.89,46.68,46.77,3026372.0,46.1418,46.3295,46.122,46.2109,3026372.0
2025-01-23 11:30:00,46.77,46.79,46.65,46.7,2715171.0,46.2109,46.2307,46.0924,46.1418,2715171.0
2025-01-23 12:00:00,46.7,46.78,46.64,46.73,1292023.0,46.1418,46.2208,46.0825,46.1714,1292023.0
2025-01-23 12:30:00,46.73,46.83,46.68,46.78,1269498.0,46.1714,46.2702,46.122,46.2208,1269498.0
2025-01-23 13:00:00,46.78,46.8,46.67,46.67,1101427.0,46.2208,46.2406,46.1121,46.1121,1101427.0
2025-01-23 13:30:00,46.68,46.7,46.55,46.57,1123843.0,46.122,46.1418,45.9936,46.0133,1123843.0
2025-01-23 14:00:00,46.56,46.58,46.48,46.51,1074192.0,46.0034,46.0232,45.9244,45.954,1074192.0
2025-01-23 14:30:00,46.51,46.53,46.43,46.46,952487.0,45.954,45.9738,45.875,45.9046,952487.0
2025-01-23 15:00:00,46.45,46.52,46.35,46.41,1675052.0,45.8948,45.9639,45.796,45.8552,1675052.0
2025-01-23 15:30:00,46.41,46.45,46.34,46.39,2911220.0,45.8552,45.8948,45.7861,45.8355,2911220.0
2025-01-24 09:30:00,46.23,46.58,46.15,46.47,2443834.0,45.6774,46.0232,45.5983,45.9145,2443834.0
2025-01-24 10:00:00,46.47,46.81,46.43,46.73,1770429.0,45.9145,46.2505,45.875,46.1714,1770429.0
2025-01-24 10:30:00,46.73,46.82,46.62,46.75,1320967.0,46.1714,46.2603,46.0627,46.1912,1320967.0
2025-01-24 11:00:00,46.75,46.84,46.72,46.77,1276237.0,46.1912,46.2801,46.1615,46.2109,1276237.0
2025-01-24 11:30:00,46.77,46.85,46.76,46.84,839951.0,46.2109,46.29,46.2011,46.2801,839951.0
2025-01-24 12:00:00,46.84,46.86,46.7,46.75,1091872.0,46.2801,46.2999,46.1418,46.1912,1091872.0
2025-01-24 12:30:00,46.76,46.78,46.67,46.69,691842.0,46.2011,46.2208,46.1121,46.1319,691842.0
2025-01-24 13:00:00,46.7,46.73,46.64,46.66,766342.0,46.1418,46.1714,46.0825,46.1022,766342.0
2025-01-24 13:30:00,46.66,46.72,46.64,46.68,695252.0,46.1022,46.1615,46.0825,46.122,695252.0
2025-01-24 14:00:00,46.68,46.69,46.59,46.59,699062.0,46.122,46.1319,46.0331,46.0331,699062.0
2025-01-24 14:30:00,46.59,46.61,46.5,46.54,793146.0,46.0331,46.0528,45.9442,45.9837,793146.0
2025-01-24 15:00:00,46.54,46.61,46.5,46.5,827549.0,45.9837,46.0528,45.9442,45.9442,827549.0
2025-01-24 15:30:00,46.51,46.55,46.45,46.52,3012678.0,45.954,45.9936,45.8948,45.9639,3012678.0
2025-01-27 09:30:00,46.55,46.75,46.41,46.73,3738711.0,45.9936,46.1912,45.8552,46.1714,3738711.0
2025-01-27 10:00:00,46.73,46.8,46.51,46.52,2205189.0,46.1714,46.2406,45.954,45.9639,2205189.0
2025-01-27 10:30:00,46.52,46.56,46.38,46.55,1262387.0,45.9639,46.0034,45.8256,45.9936,1262387.0
2025-01-27 11:00:00,46.54,46.67,46.49,46.59,1276651.0,45.9837,46.1121,45.9343,46.0331,1276651.0
2025-01-27 11:30:00,46.59,46.64,46.5,46.61,1390414.0,46.0331,46.0825,45.9442,46.0528,1390414.0
2025-01-27 12:00:00,46.62,46.66,46.57,46.62,1008710.0,46.0627,46.1022,46.0133,46.0627,1008710.0
2025-01-27 12:30:00,46.62,46.62,46.46,46.48,1042993.0,46.0627,46.0627,45.9046,45.9244,1042993.0
2025-01-27 13:00:00,46.49,46.57,46.45,46.57,859751.0,45.9343,46.0133,45.8948,46.0133,859751.0
2025-01-27 13:30:00,46.57,46.67,46.53,46.65,927471.0,46.0133,46.1121,45.9738,46.0924,927471.0
2025-01-27 14:00:00,46.64,46.82,46.61,46.78,1293608.0,46.0825,46.2603,46.0528,46.2208,1293608.0
2025-01-27 14:30:00,46.78,46.94,46.76,46.84,1527031.0,46.2208,46.3789,46.2011,46.2801,1527031.0
2025-01-27 15:00:00,46.84,46.9,46.78,46.87,1690587.0,46.2801,46.3394,46.2208,46.3097,1690587.0
2025-01-27 15:30:00,46.88,47.14,46.86,47.12,6119047.0,46.3196,46.5765,46.2999,46.5568,6119047.0
2025-01-28 09:30:00,47.08,47.44,46.91,47.05,4428175.0,46.5172,46.8729,46.3493,46.4876,4428175.0
2025-01-28 10:00:00,47.05,47.19,46.9,47.16,2078646.0,46.4876,46.6259,46.3394,46.5963,2078646.0
2025-01-28 10:30:00,47.15,47.3,47.12,47.22,1281232.0,46.5864,46.7346,46.5568,46.6556,1281232.0
2025-01-28 11:00:00,47.22,47.27,46.97,46.98,1075678.0,46.6556,46.705,46.4085,46.4184,1075678.0
2025-01-28 11:30:00,46.98,47.0,46.72,46.75,1442671.0,46.4184,46.4382,46.1615,46.1912,1442671.0
2025-01-28 12:00:00,46.74,46.82,46.71,46.78,985900.0,46.1813,46.2603,46.1517,46.2208,985900.0
2025-01-28 12:30:00,46.78,46.86,46.73,46.84,705118.0,46.2208,46.2999,46.1714,46.2801,705118.0
2025-01-28 13:00:00,46.84,46.86,46.77,46.81,639277.0,46.2801,46.2999,46.2109,46.2505,639277.0
2025-01-28 13:30:00,46.8,46.83,46.75,46.78,717017.0,46.2406,46.2702,46.1912,46.2208,717017.0
2025-01-28 14:00:00,46.78,46.9,46.76,46.85,1120455.0,46.2208,46.3394,46.2011,46.29,1120455.0
2025-01-28 14:30:00,46.84,46.9,46.83,46.86,841192.0,46.2801,46.3394,46.2702,46.2999,841192.0
2025-01-28 15:00:00,46.86,46.87,46.83,46.84,967107.0,46.2999,46.3097,46.2702,46.2801,967107.0
2025-01-28 15:30:00,46.84,47.0,46.82,46.83,3129589.0,46.2801,46.4382,46.2603,46.2702,3129589.0
2025-01-29 09:30:00,46.75,47.19,46.68,47.18,2252084.0,46.1912,46.6259,46.122,46.616,2252084.0
2025-01-29 10:00:00,47.18,47.32,47.09,47.26,1361167.0,46.616,46.7544,46.5271,46.6951,1361167.0
2025-01-29 10:30:00,47.27,47.39,47.17,47.18,1388020.0,46.705,46.8235,46.6062,46.616,1388020.0
2025-01-29 11:00:00,47.18,47.22,47.07,47.08,1042935.0,46.616,46.6556,46.5073,46.5172,1042935.0
2025-01-29 11:30:00,47.07,47.12,46.97,46.98,749202.0,46.5073,46.5568,46.4085,46.4184,749202.0
2025-01-29 12:00:00,46.99,47.01,46.92,46.93,591314.0,46.4283,46.4481,46.3591,46.369,591314.0
2025-01-29 12:30:00,46.93,46.97,46.88,46.9,605794.0,46.369,46.4085,46.3196,46.3394,605794.0
2025-01-29 13:00:00,46.9,46.92,46.72,46.89,972667.0,46.3394,46.3591,46.1615,46.3295,972667.0
2025-01-29 13:30:00,46.89,46.92,46.8,46.87,681181.0,46.3295,46.3591,46.2406,46.3097,681181.0
2025-01-29 14:00:00,46.86,46.89,46.66,46.68,1477961.0,46.2999,46.3295,46.1022,46.122,1477961.0
2025-01-29 14:30:00,46.68,46.98,46.67,46.86,2384720.0,46.122,46.4184,46.1121,46.2999,2384720.0
2025-01-29 15:00:00,46.86,46.88,46.64,46.81,1591968.0,46.2999,46.3196,46.0825,46.2505,1591968.0
2025-01-29 15:30:00,46.81,46.83,46.65,46.76,3082266.0,46.2505,46.2702,46.0924,46.2011,3082266.0
2025-01-30 09:30:00,47.11,47.17,46.77,46.79,2948782.0,46.5469,46.6062,46.2109,46.2307,2948782.0
2025-01-30 10:00:00,46.79,46.89,46.68,46.7,1936571.0,46.2307,46.3295,46.122,46.1418,1936571.0
2025-01-30 10:30:00,46.7,46.8,46.6,46.63,1292132.0,46.1418,46.2406,46.043,46.0726,1292132.0
2025-01-30 11:00:00,46.62,46.73,46.57,46.73,1072960.0,46.0627,46.1714,46.0133,46.1714,1072960.0
2025-01-30 11:30:00,46.72,46.76,46.66,46.72,802428.0,46.1615,46.2011,46.1022,46.1615,802428.0
2025-01-30 12:00:00,46.73,46.76,46.62,46.64,1004567.0,46.1714,46.2011,46.0627,46.0825,1004567.0
2025-01-30 12:30:00,46.64,46.72,46.63,46.7,625398.0,46.0825,46.1615,46.0726,46.1418,625398.0
2025-01-30 13:00:00,46.7,46.81,46.69,46.79,929216.0,46.1418,46.2505,46.1319,46.2307,929216.0
2025-01-30 13:30:00,46.79,46.85,46.77,46.83,1117433.0,46.2307,46.29,46.2109,46.2702,1117433.0
2025-01-30 14:00:00,46.83,46.97,46.81,46.91,2400993.0,46.2702,46.4085,46.2505,46.3493,2400993.0
2025-01-30 14:30:00,46.91,46.97,46.89,46.93,1778014.0,46.3493,46.4085,46.3295,46.369,1778014.0
2025-01-30 15:00:00,46.94,47.0,46.9,46.94,2298884.0,46.3789,46.4382,46.3394,46.3789,2298884.0
2025-01-30 15:30:00,46.93,46.93,46.4,46.72,5088615.0,46.369,46.369,45.8454,46.1615,5088615.0
2025-01-31 09:30:00,46.7,46.83,46.49,46.67,1803792.0,46.1418,46.2702,45.9343,46.1121,1803792.0
2025-01-31 10:00:00,46.68,46.68,46.45,46.63,1600589.0,46.122,46.122,45.8948,46.0726,1600589.0
2025-01-31 10:30:00,46.62,46.63,46.47,46.48,902297.0,46.0627,46.0726,45.9145,45.9244,902297.0
2025-01-31 11:00:00,46.48,46.51,46.4,46.46,851419.0,45.9244,45.954,45.8454,45.9046,851419.0
2025-01-31 11:30:00,46.46,46.53,46.45,46.48,955112.0,45.9046,45.9738,45.8948,45.9244,955112.0
2025-01-31 12:00:00,46.48,46.6,46.44,46.57,1216740.0,45.9244,46.043,45.8849,46.0133,1216740.0
2025-01-31 12:30:00,46.58,46.61,46.55,46.55,605381.0,46.0232,46.0528,45.9936,45.9936,605381.0
2025-01-31 13:00:00,46.55,46.6,46.45,46.5,1282844.0,45.9936,46.043,45.8948,45.9442,1282844.0
2025-01-31 13:30:00,46.49,46.56,46.29,46.47,1665961.0,45.9343,46.0034,45.7367,45.9145,1665961.0
2025-01-31 14:00:00,46.46,46.48,46.25,46.38,1378713.0,45.9046,45.9244,45.6971,45.8256,1378713.0
2025-01-31 14:30:00,46.38,46.48,46.23,46.34,1491263.0,45.8256,45.9244,45.6774,45.7861,1491263.0
2025-01-31 15:00:00,46.33,46.34,46.16,46.33,1585926.0,45.7762,45.7861,45.6082,45.7762,1585926.0
2025-01-31 15:30:00,46.33,46.37,46.21,46.28,3505983.0,45.7762,45.8157,45.6576,45.7268,3505983.0
2025-02-03 09:30:00,45.42,45.58,45.11,45.33,5324998.0,44.8771,45.0352,44.5708,44.7881,5324998.0
2025-02-03 10:00:00,45.32,45.85,45.25,45.81,2911534.0,44.7783,45.3019,44.7091,45.2624,2911534.0
2025-02-03 10:30:00,45.82,46.0,45.76,45.97,1834475.0,45.2723,45.4501,45.213,45.4205,1834475.0
2025-02-03 11:00:00,45.97,46.11,45.75,46.0,1666314.0,45.4205,45.5588,45.2031,45.4501,1666314.0
2025-02-03 11:30:00,45.99,46.17,45.95,46.04,1117398.0,45.4403,45.6181,45.4007,45.4897,1117398.0
2025-02-03 12:00:00,46.05,46.08,45.95,46.05,999199.0,45.4995,45.5292,45.4007,45.4995,999199.0
2025-02-03 12:30:00,46.05,46.14,45.98,46.09,1348345.0,45.4995,45.5885,45.4304,45.5391,1348345.0
2025-02-03 13:00:00,46.08,46.18,45.97,46.17,1101639.0,45.5292,45.628,45.4205,45.6181,1101639.0
2025-02-03 13:30:00,46.18,46.24,46.14,46.21,1093236.0,45.628,45.6873,45.5885,45.6576,1093236.0
2025-02-03 14:00:00,46.21,46.32,46.2,46.27,1399138.0,45.6576,45.7663,45.6477,45.7169,1399138.0
2025-02-03 14:30:00,46.28,46.4,46.27,46.39,1246920.0,45.7268,45.8454,45.7169,45.8355,1246920.0
2025-02-03 15:00:00,46.39,46.41,46.31,46.34,1328508.0,45.8355,45.8552,45.7564,45.7861,1328508.0
2025-02-03 15:30:00,46.34,46.48,46.2,46.22,3353497.0,45.7861,45.9244,45.6477,45.6675,3353497.0
2025-02-04 09:30:00,46.35,46.74,46.27,46.72,3053654.0,45.796,46.1813,45.7169,46.1615,3053654.0
2025-02-04 10:00:00,46.71,46.85,46.59,46.81,2311521.0,46.1517,46.29,46.0331,46.2505,2311521.0
2025-02-04 10:30:00,46.8,46.81,46.69,46.73,1153741.0,46.2406,46.2505,46.1319,46.1714,1153741.0
2025-02-04 11:00:00,46.74,47.09,46.74,47.08,1851218.0,46.1813,46.5271,46.1813,46.5172,1851218.0
2025-02-04 11:30:00,47.08,47.13,46.87,46.94,1448230.0,46.5172,46.5666,46.3097,46.3789,1448230.0
2025-02-04 12:00:00,46.94,47.02,46.76,46.76,1232297.0,46.3789,46.4579,46.2011,46.2011,1232297.0
2025-02-04 12:30:00,46.77,46.85,46.73,46.81,1071306.0,46.2109,46.29,46.1714,46.2505,1071306.0
2025-02-04 13:00:00,46.81,46.85,46.78,46.81,766207.0,46.2505,46.29,46.2208,46.2505,766207.0
2025-02-04 13:30:00,46.8,46.93,46.75,46.9,911023.0,46.2406,46.369,46.1912,46.3394,911023.0
2025-02-04 14:00:00,46.91,47.0,46.9,46.91,956966.0,46.3493,46.4382,46.3394,46.3493,956966.0
2025-02-04 14:30:00,46.91,46.96,46.82,46.87,1027661.0,46.3493,46.3987,46.2603,46.3097,1027661.0
2025-02-04 15:00:00,46.87,46.92,46.75,46.77,1070288.0,46.3097,46.3591,46.1912,46.2109,1070288.0
2025-02-04 15:30:00,46.77,46.87,46.71,46.72,4375227.0,46.2109,46.3097,46.1517,46.1615,4375227.0
2025-02-05 09:30:00,46.98,46.99,46.67,46.78,2556544.0,46.4184,46.4283,46.1121,46.2208,2556544.0
2025-02-05 10:00:00,46.79,46.9,46.64,46.88,1744635.0,46.2307,46.3394,46.0825,46.3196,1744635.0
2025-02-05 10:30:00,46.88,46.88,46.74,46.79,884298.0,46.3196,46.3196,46.1813,46.2307,884298.0
2025-02-05 11:00:00,46.8,46.89,46.76,46.87,937968.0,46.2406,46.3295,46.2011,46.3097,937968.0
2025-02-05 11:30:00,46.87,46.9,46.78,46.8,884783.0,46.3097,46.3394,46.2208,46.2406,884783.0
2025-02-05 12:00:00,46.8,46.81,46.69,46.72,882983.0,46.2406,46.2505,46.1319,46.1615,882983.0
2025-02-05 12:30:00,46.72,46.83,46.69,46.79,757887.0,46.1615,46.2702,46.1319,46.2307,757887.0
2025-02-05 13:00:00,46.78,46.9,46.78,46.87,620623.0,46.2208,46.3394,46.2208,46.3097,620623.0
2025-02-05 13:30:00,46.87,46.91,46.83,46.84,727147.0,46.3097,46.3493,46.2702,46.2801,727147.0
2025-02-05 14:00:00,46.84,46.85,46.78,46.84,616724.0,46.2801,46.29,46.2208,46.2801,616724.0
2025-02-05 14:30:00,46.83,46.85,46.77,46.8,1007155.0,46.2702,46.29,46.2109,46.2406,1007155.0
2025-02-05 15:00:00,46.8,47.06,46.8,47.02,1637686.0,46.2406,46.4975,46.2406,46.4579,1637686.0
2025-02-05 15:30:00,47.02,47.13,46.97,47.11,3727690.0,46.4579,46.5666,46.4085,46.5469,3727690.0
2025-02-06 09:30:00,47.44,47.58,47.17,47.38,2806561.0,46.8729,47.0113,46.6062,46.8136,2806561.0
2025-02-06 10:00:00,47.39,47.55,47.36,47.48,2566627.0,46.8235,46.9816,46.7939,46.9124,2566627.0
2025-02-06 10:30:00,47.48,47.78,47.46,47.76,2573497.0,46.9124,47.2089,46.8927,47.1891,2573497.0
2025-02-06 11:00:00,47.75,47.89,47.67,47.87,1401104.0,47.1792,47.3175,47.1002,47.2978,1401104.0
2025-02-06 11:30:00,47.87,47.98,47.85,47.97,1481754.0,47.2978,47.4065,47.278,47.3966,1481754.0
2025-02-06 12:00:00,47.97,47.98,47.84,47.88,1856389.0,47.3966,47.4065,47.2681,47.3077,1856389.0
2025-02-06 12:30:00,47.88,47.89,47.75,47.8,1561663.0,47.3077,47.3175,47.1792,47.2286,1561663.0
2025-02-06 13:00:00,47.8,47.95,47.76,47.88,1394435.0,47.2286,47.3768,47.1891,47.3077,1394435.0
2025-02-06 13:30:00,47.87,47.88,47.69,47.69,694344.0,47.2978,47.3077,47.1199,47.1199,694344.0
2025-02-06 14:00:00,47.69,47.73,47.57,47.58,1084059.0,47.1199,47.1595,47.0014,47.0113,1084059.0
2025-02-06 14:30:00,47.59,47.61,47.45,47.57,1512985.0,47.0211,47.0409,46.8828,47.0014,1512985.0
2025-02-06 15:00:00,47.57,47.71,47.56,47.7,1265855.0,47.0014,47.1397,46.9915,47.1298,1265855.0
2025-02-06 15:30:00,47.7,47.86,47.69,47.74,4173624.0,47.1298,47.2879,47.1199,47.1693,4173624.0
2025-02-07 09:30:00,47.84,47.97,47.55,47.85,2617969.0,47.2681,47.3966,46.9816,47.278,2617969.0
2025-02-07 10:00:00,47.84,47.85,47.62,47.76,2337809.0,47.2681,47.278,47.0508,47.1891,2337809.0
2025-02-07 10:30:00,47.76,47.78,47.38,47.53,2107074.0,47.1891,47.2089,46.8136,46.9618,2107074.0
2025-02-07 11:00:00,47.54,47.77,47.43,47.65,1588257.0,46.9717,47.199,46.863,47.0804,1588257.0
2025-02-07 11:30:00,47.66,47.76,47.65,47.66,1096235.0,47.0903,47.1891,47.0804,47.0903,1096235.0
2025-02-07 12:00:00,47.66,47.78,47.6,47.69,1310180.0,47.0903,47.2089,47.031,47.1199,1310180.0
2025-02-07 12:30:00,47.69,47.75,47.66,47.71,630372.0,47.1199,47.1792,47.0903,47.1397,630372.0
2025-02-07 13:00:00,47.71,47.75,47.64,47.72,723417.0,47.1397,47.1792,47.0705,47.1496,723417.0
2025-02-07 13:30:00,47.72,47.77,47.55,47.55,677619.0,47.1496,47.199,46.9816,46.9816,677619.0
2025-02-07 14:00:00,47.55,47.64,47.52,47.59,844560.0,46.9816,47.0705,46.952,47.0211,844560.0
2025-02-07 14:30:00,47.59,47.63,47.55,47.57,691348.0,47.0211,47.0607,46.9816,47.0014,691348.0
2025-02-07 15:00:00,47.57,47.61,47.49,47.5,1622490.0,47.0014,47.0409,46.9223,46.9322,1622490.0
2025-02-07 15:30:00,47.5,47.55,47.4,47.41,3256792.0,46.9322,46.9816,46.8334,46.8433,3256792.0
2025-02-10 09:30:00,47.48,47.56,46.81,47.15,3279579.0,46.9124,46.9915,46.2505,46.5864,3279579.0
2025-02-10 10:00:00,47.15,47.15,46.85,46.97,1619698.0,46.5864,46.5864,46.29,46.4085,1619698.0
2025-02-10 10:30:00,46.97,47.01,46.77,46.9,1293225.0,46.4085,46.4481,46.2109,46.3394,1293225.0
2025-02-10 11:00:00,46.9,46.91,46.75,46.75,1280511.0,46.3394,46.3493,46.1912,46.1912,1280511.0
2025-02-10 11:30:00,46.75,46.77,46.58,46.59,1727857.0,46.1912,46.2109,46.0232,46.0331,1727857.0
2025-02-10 12:00:00,46.59,46.59,46.4,46.52,1493759.0,46.0331,46.0331,45.8454,45.9639,1493759.0
2025-02-10 12:30:00,46.52,46.7,46.51,46.68,835666.0,45.9639,46.1418,45.954,46.122,835666.0
2025-02-10 13:00:00,46.67,46.76,46.56,46.58,858156.0,46.1121,46.2011,46.0034,46.0232,858156.0
2025-02-10 13:30:00,46.57,46.71,46.57,46.7,575522.0,46.0133,46.1517,46.0133,46.1418,575522.0
2025-02-10 14:00:00,46.7,46.81,46.67,46.79,715578.0,46.1418,46.2505,46.1121,46.2307,715578.0
2025-02-10 14:30:00,46.78,46.82,46.74,46.77,586582.0,46.2208,46.2603,46.1813,46.2109,586582.0
2025-02-10 15:00:00,46.77,46.81,46.7,46.72,908457.0,46.2109,46.2505,46.1418,46.1615,908457.0
2025-02-10 15:30:00,46.72,46.78,46.6,46.68,2775519.0,46.1615,46.2208,46.043,46.122,2775519.0
2025-02-11 09:30:00,46.55,46.75,46.27,46.6,2447715.0,45.9936,46.1912,45.7169,46.043,2447715.0
2025-02-11 10:00:00,46.6,46.65,46.45,46.48,1465016.0,46.043,46.0924,45.8948,45.9244,1465016.0
2025-02-11 10:30:00,46.48,46.6,46.48,46.58,954934.0,45.9244,46.043,45.9244,46.0232,954934.0
2025-02-11 11:00:00,46.58,46.74,46.57,46.66,844866.0,46.0232,46.1813,46.0133,46.1022,844866.0
2025-02-11 11:30:00,46.66,46.81,46.65,46.79,706355.0,46.1022,46.2505,46.0924,46.2307,706355.0
2025-02-11 12:00:00,46.78,46.93,46.74,46.91,796435.0,46.2208,46.369,46.1813,46.3493,796435.0
2025-02-11 12:30:00,46.91,46.92,46.79,46.82,634937.0,46.3493,46.3591,46.2307,46.2603,634937.0
2025-02-11 13:00:00,46.82,46.88,46.77,46.79,684178.0,46.2603,46.3196,46.2109,46.2307,684178.0
2025-02-11 13:30:00,46.79,46.84,46.75,46.77,759465.0,46.2307,46.2801,46.1912,46.2109,759465.0
2025-02-11 14:00:00,46.77,46.78,46.71,46.77,782909.0,46.2109,46.2208,46.1517,46.2109,782909.0
2025-02-11 14:30:00,46.76,46.9,46.76,46.86,806037.0,46.2011,46.3394,46.2011,46.2999,806037.0
2025-02-11 15:00:00,46.86,46.87,46.74,46.8,922059.0,46.2999,46.3097,46.1813,46.2406,922059.0
2025-02-11 15:30:00,46.8,46.92,46.72,46.8,3096610.0,46.2406,46.3591,46.1615,46.2406,3096610.0
2025-02-12 09:30:00,46.57,46.58,46.28,46.41,2745328.0,46.0133,46.0232,45.7268,45.8552,2745328.0
2025-02-12 10:00:00,46.41,46.45,46.13,46.22,2521743.0,45.8552,45.8948,45.5786,45.6675,2521743.0
2025-02-12 10:30:00,46.21,46.35,46.11,46.3,1897115.0,45.6576,45.796,45.5588,45.7466,1897115.0
2025-02-12 11:00:00,46.3,46.31,45.93,46.0,1545122.0,45.7466,45.7564,45.381,45.4501,1545122.0
2025-02-12 11:30:00,46.0,46.1,45.93,46.08,1200674.0,45.4501,45.5489,45.381,45.5292,1200674.0
2025-02-12 12:00:00,46.07,46.27,46.03,46.23,1417172.0,45.5193,45.7169,45.4798,45.6774,1417172.0
2025-02-12 12:30:00,46.22,46.27,46.14,46.22,1315136.0,45.6675,45.7169,45.5885,45.6675,1315136.0
2025-02-12 13:00:00,46.23,46.26,46.14,46.14,866157.0,45.6774,45.707,45.5885,45.5885,866157.0
2025-02-12 13:30:00,46.15,46.15,46.05,46.1,1030093.0,45.5983,45.5983,45.4995,45.5489,1030093.0
2025-02-12 14:00:00,46.09,46.1,46.01,46.07,1141069.0,45.5391,45.5489,45.46,45.5193,1141069.0
2025-02-12 14:30:00,46.06,46.21,46.05,46.16,926414.0,45.5094,45.6576,45.4995,45.6082,926414.0
2025-02-12 15:00:00,46.17,46.2,46.09,46.09,979104.0,45.6181,45.6477,45.5391,45.5391,979104.0
2025-02-12 15:30:00,46.09,46.23,46.06,46.21,3175545.0,45.5391,45.6774,45.5094,45.6576,3175545.0
2025-02-13 09:30:00,46.52,46.57,46.21,46.28,3045534.0,45.9639,46.0133,45.6576,45.7268,3045534.0
2025-02-13 10:00:00,46.28,46.31,46.09,46.14,1873213.0,45.7268,45.7564,45.5391,45.5885,1873213.0
2025-02-13 10:30:00,46.15,46.15,45.97,46.07,1457226.0,45.5983,45.5983,45.4205,45.5193,1457226.0
2025-02-13 11:00:00,46.07,46.15,46.02,46.12,1274231.0,45.5193,45.5983,45.4699,45.5687,1274231.0
2025-02-13 11:30:00,46.12,46.17,46.05,46.12,808381.0,45.5687,45.6181,45.4995,45.5687,808381.0
2025-02-13 12:00:00,46.13,46.17,46.05,46.05,869968.0,45.5786,45.6181,45.4995,45.4995,869968.0
2025-02-13 12:30:00,46.05,46.13,45.97,46.01,1101308.0,45.4995,45.5786,45.4205,45.46,1101308.0
2025-02-13 13:00:00,46.01,46.1,45.98,46.09,776105.0,45.46,45.5489,45.4304,45.5391,776105.0
2025-02-13 13:30:00,46.09,46.11,45.97,46.08,1023251.0,45.5391,45.5588,45.4205,45.5292,1023251.0
2025-02-13 14:00:00,46.07,46.26,46.06,46.21,1068795.0,45.5193,45.707,45.5094,45.6576,1068795.0
2025-02-13 14:30:00,46.21,46.26,46.19,46.21,1073496.0,45.6576,45.707,45.6379,45.6576,1073496.0
2025-02-13 15:00:00,46.2,46.39,46.19,46.39,1453977.0,45.6477,45.8355,45.6379,45.8355,1453977.0
2025-02-13 15:30:00,46.39,46.49,46.29,46.33,3292062.0,45.8355,45.9343,45.7367,45.7762,3292062.0
2025-02-14 09:30:00,46.48,47.09,46.48,46.95,3485954.0,45.9244,46.5271,45.9244,46.3888,3485954.0
2025-02-14 10:00:00,46.96,46.96,46.57,46.62,1748909.0,46.3987,46.3987,46.0133,46.0627,1748909.0
2025-02-14 10:30:00,46.61,46.9,46.61,46.75,1510355.0,46.0528,46.3394,46.0528,46.1912,1510355.0
2025-02-14 11:00:00,46.75,46.85,46.67,46.7,895865.0,46.1912,46.29,46.1121,46.1418,895865.0
2025-02-14 11:30:00,46.7,46.76,46.66,46.75,650365.0,46.1418,46.2011,46.1022,46.1912,650365.0
2025-02-14 12:00:00,46.75,46.83,46.68,46.83,758376.0,46.1912,46.2702,46.122,46.2702,758376.0
2025-02-14 12:30:00,46.83,46.85,46.74,46.79,641005.0,46.2702,46.29,46.1813,46.2307,641005.0
2025-02-14 13:00:00,46.79,46.89,46.74,46.83,809880.0,46.2307,46.3295,46.1813,46.2702,809880.0
2025-02-14 13:30:00,46.83,47.0,46.82,46.98,885060.0,46.2702,46.4382,46.2603,46.4184,885060.0
2025-02-14 14:00:00,46.98,46.99,46.91,46.91,868624.0,46.4184,46.4283,46.3493,46.3493,868624.0
2025-02-14 14:30:00,46.92,46.97,46.9,46.96,962717.0,46.3591,46.4085,46.3394,46.3987,962717.0
2025-02-14 15:00:00,46.95,47.04,46.94,46.97,1105357.0,46.3888,46.4777,46.3789,46.4085,1105357.0
2025-02-14 15:30:00,46.96,47.03,46.9,46.95,3794817.0,46.3987,46.4678,46.3394,46.3888,3794817.0
2025-02-18 09:30:00,46.56,46.65,46.36,46.39,5190427.0,46.0034,46.0924,45.8058,45.8355,5190427.0
2025-02-18 10:00:00,46.4,46.45,46.34,46.39,2805266.0,45.8454,45.8948,45.7861,45.8355,2805266.0
2025-02-18 10:30:00,46.4,46.43,46.35,46.35,1444006.0,45.8454,45.875,45.796,45.796,1444006.0
2025-02-18 11:00:00,46.36,46.36,46.19,46.2,2121147.0,45.8058,45.8058,45.6379,45.6477,2121147.0
2025-02-18 11:30:00,46.21,46.3,46.16,46.25,1334599.0,45.6576,45.7466,45.6082,45.6971,1334599.0
2025-02-18 12:00:00,46.25,46.31,46.25,46.29,1142128.0,45.6971,45.7564,45.6971,45.7367,1142128.0
2025-02-18 12:30:00,46.29,46.31,46.24,46.28,1130081.0,45.7367,45.7564,45.6873,45.7268,1130081.0
2025-02-18 13:00:00,46.27,46.37,46.27,46.36,2171917.0,45.7169,45.8157,45.7169,45.8058,2171917.0
2025-02-18 13:30:00,46.37,46.49,46.31,46.33,2120227.0,45.8157,45.9343,45.7564,45.7762,2120227.0
2025-02-18 14:00:00,46.33,46.35,46.23,46.29,1248328.0,45.7762,45.796,45.6774,45.7367,1248328.0
2025-02-18 14:30:00,46.3,46.44,46.29,46.44,1399866.0,45.7466,45.8849,45.7367,45.8849,1399866.0
2025-02-18 15:00:00,46.45,46.5,46.41,46.41,1392245.0,45.8948,45.9442,45.8552,45.8552,1392245.0
2025-02-18 15:30:00,46.41,46.54,46.37,46.54,4036686.0,45.8552,45.9837,45.8157,45.9837,4036686.0
2025-02-19 09:30:00,45.88,46.04,45.42,45.68,6234415.0,45.3316,45.4897,44.8771,45.134,6234415.0
2025-02-19 10:00:00,45.68,45.89,45.64,45.82,3028300.0,45.134,45.3415,45.0944,45.2723,3028300.0
2025-02-19 10:30:00,45.81,45.83,45.58,45.66,3243365.0,45.2624,45.2822,45.0352,45.1142,3243365.0
2025-02-19 11:00:00,45.66,45.76,45.56,45.64,3289312.0,45.1142,45.213,45.0154,45.0944,3289312.0
2025-02-19 11:30:00,45.64,45.82,45.61,45.73,1486065.0,45.0944,45.2723,45.0648,45.1834,1486065.0
2025-02-19 12:00:00,45.74,45.78,45.68,45.69,1183279.0,45.1932,45.2328,45.134,45.1438,1183279.0
2025-02-19 12:30:00,45.69,45.8,45.64,45.77,1284965.0,45.1438,45.2525,45.0944,45.2229,1284965.0
2025-02-19 13:00:00,45.78,45.92,45.69,45.89,1449861.0,45.2328,45.3711,45.1438,45.3415,1449861.0
2025-02-19 13:30:00,45.89,45.96,45.86,45.91,1179853.0,45.3415,45.4106,45.3118,45.3612,1179853.0
2025-02-19 14:00:00,45.91,46.03,45.88,45.98,1353141.0,45.3612,45.4798,45.3316,45.4304,1353141.0
2025-02-19 14:30:00,45.98,46.0,45.92,45.97,1082888.0,45.4304,45.4501,45.3711,45.4205,1082888.0
2025-02-19 15:00:00,45.96,46.05,45.91,45.96,1849951.0,45.4106,45.4995,45.3612,45.4106,1849951.0
2025-02-19 15:30:00,45.96,46.06,45.95,46.02,3538280.0,45.4106,45.5094,45.4007,45.4699,3538280.0
2025-02-20 09:30:00,45.9,46.19,45.74,45.96,4636318.0,45.3513,45.6379,45.1932,45.4106,4636318.0
2025-02-20 10:00:00,45.96,46.0,45.52,45.55,2736871.0,45.4106,45.4501,44.9759,45.0055,2736871.0
2025-02-20 10:30:00,45.56,45.63,45.13,45.21,2826910.0,45.0154,45.0846,44.5905,44.6696,2826910.0
2025-02-20 11:00:00,45.22,45.27,45.04,45.23,2389190.0,44.6795,44.7289,44.5016,44.6893,2389190.0
2025-02-20 11:30:00,45.23,45.31,45.18,45.3,2094559.0,44.6893,44.7684,44.6399,44.7585,2094559.0
2025-02-20 12:00:00,45.29,45.38,45.28,45.37,1368337.0,44.7486,44.8375,44.7387,44.8277,1368337.0
2025-02-20 12:30:00,45.36,45.37,45.24,45.34,1107106.0,44.8178,44.8277,44.6992,44.798,1107106.0
2025-02-20 13:00:00,45.34,45.35,45.25,45.27,701080.0,44.798,44.8079,44.7091,44.7289,701080.0
2025-02-20 13:30:00,45.28,45.39,45.26,45.38,1020280.0,44.7387,44.8474,44.719,44.8375,1020280.0
2025-02-20 14:00:00,45.38,45.47,45.37,45.4,902802.0,44.8375,44.9265,44.8277,44.8573,902802.0
2025-02-20 14:30:00,45.4,45.51,45.39,45.48,960745.0,44.8573,44.966,44.8474,44.9364,960745.0
2025-02-20 15:00:00,45.49,45.56,45.46,45.51,1065880.0,44.9462,45.0154,44.9166,44.966,1065880.0
2025-02-20 15:30:00,45.51,45.52,45.29,45.29,3128255.0,44.966,44.9759,44.7486,44.7486,3128255.0
2025-02-21 09:30:00,45.25,45.5,45.12,45.39,4620783.0,44.7091,44.9561,44.5807,44.8474,4620783.0
2025-02-21 10:00:00,45.39,45.5,45.28,45.41,1816971.0,44.8474,44.9561,44.7387,44.8672,1816971.0
2025-02-21 10:30:00,45.41,45.5,45.33,45.38,1987255.0,44.8672,44.9561,44.7881,44.8375,1987255.0
2025-02-21 11:00:00,45.38,45.44,45.31,45.43,1069749.0,44.8375,44.8968,44.7684,44.887,1069749.0
2025-02-21 11:30:00,45.43,45.51,45.39,45.5,948807.0,44.887,44.966,44.8474,44.9561,948807.0
2025-02-21 12:00:00,45.49,45.51,45.26,45.26,861849.0,44.9462,44.966,44.719,44.719,861849.0
2025-02-21 12:30:00,45.27,45.28,45.03,45.04,1258972.0,44.7289,44.7387,44.4917,44.5016,1258972.0
2025-02-21 13:00:00,45.03,45.05,44.78,44.78,1710615.0,44.4917,44.5115,44.2447,44.2447,1710615.0
2025-02-21 13:30:00,44.78,44.94,44.75,44.8,1797532.0,44.2447,44.4028,44.2151,44.2645,1797532.0
2025-02-21 14:00:00,44.8,44.83,44.53,44.59,2432704.0,44.2645,44.2941,43.9977,44.057,2432704.0
2025-02-21 14:30:00,44.59,44.76,44.55,44.68,1681256.0,44.057,44.225,44.0175,44.1459,1681256.0
2025-02-21 15:00:00,44.69,44.87,44.67,44.85,1973609.0,44.1558,44.3336,44.136,44.3139,1973609.0
2025-02-21 15:30:00,44.85,44.95,44.74,44.82,4252149.0,44.3139,44.4127,44.2052,44.2842,4252149.0
2025-02-24 09:30:00,45.03,45.39,44.85,44.89,4298716.0,44.4917,44.8474,44.3139,44.3534,4298716.0
2025-02-24 10:00:00,44.89,44.99,44.46,44.81,2630474.0,44.3534,44.4522,43.9285,44.2744,2630474.0
2025-02-24 10:30:00,44.82,44.95,44.77,44.87,1487900.0,44.2842,44.4127,44.2348,44.3336,1487900.0
2025-02-24 11:00:00,44.87,45.05,44.83,44.94,1291775.0,44.3336,44.5115,44.2941,44.4028,1291775.0
2025-02-24 11:30:00,44.94,45.0,44.81,44.83,1086924.0,44.4028,44.4621,44.2744,44.2941,1086924.0
2025-02-24 12:00:00,44.83,45.01,44.82,44.96,948758.0,44.2941,44.472,44.2842,44.4226,948758.0
2025-02-24 12:30:00,44.95,44.98,44.89,44.9,811223.0,44.4127,44.4423,44.3534,44.3633,811223.0
2025-02-24 13:00:00,44.91,45.0,44.88,44.91,1040174.0,44.3732,44.4621,44.3435,44.3732,1040174.0
2025-02-24 13:30:00,44.91,44.93,44.84,44.92,1405338.0,44.3732,44.3929,44.304,44.383,1405338.0
2025-02-24 14:00:00,44.93,45.0,44.76,44.77,1003046.0,44.3929,44.4621,44.225,44.2348,1003046.0
2025-02-24 14:30:00,44.77,44.83,44.68,44.72,1134418.0,44.2348,44.2941,44.1459,44.1854,1134418.0
2025-02-24 15:00:00,44.71,44.72,44.58,44.59,1357898.0,44.1756,44.1854,44.0471,44.057,1357898.0
2025-02-24 15:30:00,44.59,44.67,44.43,44.48,4589074.0,44.057,44.136,43.8989,43.9483,4589074.0
2025-02-25 09:30:00,44.58,44.84,44.14,44.2,3954194.0,44.0471,44.304,43.6124,43.6717,3954194.0
2025-02-25 10:00:00,44.2,44.21,43.88,43.91,2860990.0,43.6717,43.6815,43.3555,43.3851,2860990.0
2025-02-25 10:30:00,43.9,43.99,43.82,43.82,2510518.0,43.3752,43.4642,43.2962,43.2962,2510518.0
2025-02-25 11:00:00,43.83,43.91,43.64,43.66,2308748.0,43.3061,43.3851,43.1183,43.1381,2308748.0
2025-02-25 11:30:00,43.66,43.68,43.35,43.63,2150088.0,43.1381,43.1579,42.8318,43.1085,2150088.0
2025-02-25 12:00:00,43.63,43.7,43.6,43.65,1359676.0,43.1085,43.1776,43.0788,43.1282,1359676.0
2025-02-25 12:30:00,43.66,43.84,43.65,43.83,1615250.0,43.1381,43.316,43.1282,43.3061,1615250.0
2025-02-25 13:00:00,43.83,44.0,43.82,43.83,1159796.0,43.3061,43.474,43.2962,43.3061,1159796.0
2025-02-25 13:30:00,43.83,44.08,43.8,43.94,938959.0,43.3061,43.5531,43.2764,43.4148,938959.0
2025-02-25 14:00:00,43.94,43.96,43.8,43.82,942667.0,43.4148,43.4345,43.2764,43.2962,942667.0
2025-02-25 14:30:00,43.81,44.06,43.81,43.94,1704634.0,43.2863,43.5333,43.2863,43.4148,1704634.0
2025-02-25 15:00:00,43.94,44.08,43.9,44.05,1424422.0,43.4148,43.5531,43.3752,43.5234,1424422.0
2025-02-25 15:30:00,44.05,44.08,43.91,43.96,5124762.0,43.5234,43.5531,43.3851,43.4345,5124762.0
2025-02-26 09:30:00,44.04,44.49,43.89,44.44,2104451.0,43.5136,43.9582,43.3654,43.9088,2104451.0
2025-02-26 10:00:00,44.43,44.46,44.21,44.41,1544328.0,43.8989,43.9285,43.6815,43.8791,1544328.0
2025-02-26 10:30:00,44.4,44.53,44.32,44.45,969037.0,43.8693,43.9977,43.7902,43.9187,969037.0
2025-02-26 11:00:00,44.46,44.55,44.33,44.36,1014259.0,43.9285,44.0175,43.8001,43.8297,1014259.0
2025-02-26 11:30:00,44.35,44.42,44.27,44.3,642146.0,43.8199,43.889,43.7408,43.7705,642146.0
2025-02-26 12:00:00,44.3,44.39,44.26,44.32,577774.0,43.7705,43.8594,43.7309,43.7902,577774.0
2025-02-26 12:30:00,44.32,44.34,44.16,44.21,832562.0,43.7902,43.81,43.6321,43.6815,832562.0
2025-02-26 13:00:00,44.2,44.22,43.98,44.0,1115926.0,43.6717,43.6914,43.4543,43.474,1115926.0
2025-02-26 13:30:00,44.0,44.05,43.87,43.97,1377035.0,43.474,43.5234,43.3456,43.4444,1377035.0
2025-02-26 14:00:00,43.96,44.1,43.92,43.99,1182598.0,43.4345,43.5728,43.395,43.4642,1182598.0
2025-02-26 14:30:00,44.0,44.1,43.92,43.94,715957.0,43.474,43.5728,43.395,43.4148,715957.0
2025-02-26 15:00:00,43.94,44.0,43.91,43.94,971719.0,43.4148,43.474,43.3851,43.4148,971719.0
2025-02-26 15:30:00,43.94,44.07,43.86,43.97,3761958.0,43.4148,43.5432,43.3357,43.4444,3761958.0
2025-02-27 09:30:00,44.09,44.39,43.93,44.19,2898111.0,43.563,43.8594,43.4049,43.6618,2898111.0
2025-02-27 10:00:00,44.2,44.78,44.08,44.62,2298439.0,43.6717,44.2447,43.5531,44.0866,2298439.0
2025-02-27 10:30:00,44.61,44.74,44.51,44.52,1113574.0,44.0768,44.2052,43.9779,43.9878,1113574.0
2025-02-27 11:00:00,44.52,44.6,44.46,44.51,810730.0,43.9878,44.0669,43.9285,43.9779,810730.0
2025-02-27 11:30:00,44.51,44.55,44.3,44.32,616293.0,43.9779,44.0175,43.7705,43.7902,616293.0
2025-02-27 12:00:00,44.32,44.48,44.31,44.47,1091691.0,43.7902,43.9483,43.7803,43.9384,1091691.0
2025-02-27 12:30:00,44.48,44.52,44.31,44.41,733854.0,43.9483,43.9878,43.7803,43.8791,733854.0
2025-02-27 13:00:00,44.41,44.55,44.4,44.5,974537.0,43.8791,44.0175,43.8693,43.9681,974537.0
2025-02-27 13:30:00,44.49,44.52,44.45,44.45,924842.0,43.9582,43.9878,43.9187,43.9187,924842.0
2025-02-27 14:00:00,44.46,44.48,44.33,44.34,1061780.0,43.9285,43.9483,43.8001,43.81,1061780.0
2025-02-27 14:30:00,44.34,44.35,44.08,44.18,1369690.0,43.81,43.8199,43.5531,43.6519,1369690.0
2025-02-27 15:00:00,44.19,44.19,43.95,43.96,1598350.0,43.6618,43.6618,43.4246,43.4345,1598350.0
2025-02-27 15:30:00,43.96,44.22,43.95,44.16,3606871.0,43.4345,43.6914,43.4246,43.6321,3606871.0
2025-02-28 09:30:00,44.32,45.0,44.19,44.97,5698025.0,43.7902,44.4621,43.6618,44.4325,5698025.0
2025-02-28 10:00:00,44.97,45.2,44.85,45.15,3272371.0,44.4325,44.6597,44.3139,44.6103,3272371.0
2025-02-28 10:30:00,45.15,45.48,45.08,45.43,4099604.0,44.6103,44.9364,44.5411,44.887,4099604.0
2025-02-28 11:00:00,45.43,45.66,45.3,45.43,4059859.0,44.887,45.1142,44.7585,44.887,4059859.0
2025-02-28 11:30:00,45.43,45.56,45.36,45.39,1718108.0,44.887,45.0154,44.8178,44.8474,1718108.0
2025-02-28 12:00:00,45.39,45.44,45.29,45.38,2034606.0,44.8474,44.8968,44.7486,44.8375,2034606.0
2025-02-28 12:30:00,45.38,45.41,45.06,45.15,2603138.0,44.8375,44.8672,44.5214,44.6103,2603138.0
2025-02-28 13:00:00,45.16,45.29,45.01,45.21,1753824.0,44.6202,44.7486,44.472,44.6696,1753824.0
2025-02-28 13:30:00,45.21,45.37,45.17,45.21,1717556.0,44.6696,44.8277,44.6301,44.6696,1717556.0
2025-02-28 14:00:00,45.2,45.44,45.2,45.41,1407642.0,44.6597,44.8968,44.6597,44.8672,1407642.0
2025-02-28 14:30:00,45.41,45.68,45.38,45.66,1692080.0,44.8672,45.134,44.8375,45.1142,1692080.0
2025-02-28 15:00:00,45.66,45.97,45.66,45.95,3437388.0,45.1142,45.4205,45.1142,45.4007,3437388.0
2025-02-28 15:30:00,45.96,46.2,45.74,46.12,6350792.0,45.4106,45.6477,45.1932,45.5687,6350792.0
2025-03-03 09:30:00,46.21,46.67,46.14,46.53,4792909.0,45.6576,46.1121,45.5885,45.9738,4792909.0
2025-03-03 10:00:00,46.52,46.71,46.32,46.71,3202105.0,45.9639,46.1517,45.7663,46.1517,3202105.0
2025-03-03 10:30:00,46.7,46.96,46.65,46.7,3008197.0,46.1418,46.3987,46.0924,46.1418,3008197.0
2025-03-03 11:00:00,46.7,46.8,46.4,46.44,2719813.0,46.1418,46.2406,45.8454,45.8849,2719813.0
2025-03-03 11:30:00,46.44,46.47,46.23,46.37,2080242.0,45.8849,45.9145,45.6774,45.8157,2080242.0
2025-03-03 12:00:00,46.37,46.51,46.34,46.45,1010507.0,45.8157,45.954,45.7861,45.8948,1010507.0
2025-03-03 12:30:00,46.46,46.56,46.39,46.43,1058370.0,45.9046,46.0034,45.8355,45.875,1058370.0
2025-03-03 13:00:00,46.42,46.44,45.99,46.01,1494480.0,45.8651,45.8849,45.4403,45.46,1494480.0
2025-03-03 13:30:00,46.01,46.16,45.92,45.98,1697362.0,45.46,45.6082,45.3711,45.4304,1697362.0
2025-03-03 14:00:00,45.97,46.11,45.94,46.05,1506574.0,45.4205,45.5588,45.3909,45.4995,1506574.0
2025-03-03 14:30:00,46.06,46.13,45.73,45.75,1689178.0,45.5094,45.5786,45.1834,45.2031,1689178.0
2025-03-03 15:00:00,45.74,45.74,45.25,45.25,2560709.0,45.1932,45.1932,44.7091,44.7091,2560709.0
2025-03-03 15:30:00,45.25,45.6,45.22,45.58,5246595.0,44.7091,45.0549,44.6795,45.0352,5246595.0
2025-03-04 09:30:00,44.73,44.86,43.02,43.13,10204542.0,44.1953,44.3238,42.5058,42.6144,10204542.0
2025-03-04 10:00:00,43.12,43.18,42.36,42.81,7706975.0,42.6046,42.6638,41.8536,42.2983,7706975.0
2025-03-04 10:30:00,42.8,42.92,42.14,42.15,5416402.0,42.2884,42.407,41.6363,41.6462,5416402.0
2025-03-04 11:00:00,42.16,42.36,42.03,42.11,3571924.0,41.656,41.8536,41.5276,41.6066,3571924.0
2025-03-04 11:30:00,42.11,42.71,42.09,42.64,5770362.0,41.6066,42.1995,41.5869,42.1303,5770362.0
2025-03-04 12:00:00,42.63,42.95,42.57,42.89,3200858.0,42.1204,42.4366,42.0611,42.3773,3200858.0
2025-03-04 12:30:00,42.89,42.99,42.73,42.84,2295060.0,42.3773,42.4761,42.2192,42.3279,2295060.0
2025-03-04 13:00:00,42.84,43.19,42.83,42.91,2113244.0,42.3279,42.6737,42.318,42.3971,2113244.0
2025-03-04 13:30:00,42.91,43.24,42.86,43.16,2131046.0,42.3971,42.7231,42.3477,42.6441,2131046.0
2025-03-04 14:00:00,43.16,43.5,43.14,43.26,2534544.0,42.6441,42.98,42.6243,42.7429,2534544.0
2025-03-04 14:30:00,43.27,43.4,43.17,43.36,1884013.0,42.7528,42.8812,42.654,42.8417,1884013.0
2025-03-04 15:00:00,43.35,43.67,43.17,43.5,2942527.0,42.8318,43.148,42.654,42.98,2942527.0
2025-03-04 15:30:00,43.51,43.53,42.39,42.68,7907408.0,42.9899,43.0097,41.8833,42.1698,7907408.0
2025-03-05 09:30:00,42.65,42.73,42.01,42.09,5334700.0,42.1402,42.2192,41.5078,41.5869,5334700.0
2025-03-05 10:00:00,42.11,42.48,41.86,41.98,4834575.0,41.6066,41.9722,41.3596,41.4782,4834575.0
2025-03-05 10:30:00,41.99,42.39,41.95,42.16,2191039.0,41.4881,41.8833,41.4485,41.656,2191039.0
2025-03-05 11:00:00,42.16,42.16,41.72,41.79,2642905.0,41.656,41.656,41.2213,41.2905,2642905.0
2025-03-05 11:30:00,41.78,42.11,41.7,41.95,2949889.0,41.2806,41.6066,41.2015,41.4485,2949889.0
2025-03-05 12:00:00,41.94,42.23,41.88,41.91,2312212.0,41.4387,41.7252,41.3794,41.409,2312212.0
2025-03-05 12:30:00,41.92,42.18,41.89,42.13,2281630.0,41.4189,41.6758,41.3893,41.6264,2281630.0
2025-03-05 13:00:00,42.13,42.19,41.9,42.01,2390515.0,41.6264,41.6857,41.3991,41.5078,2390515.0
2025-03-05 13:30:00,42.01,42.18,41.9,42.18,2340355.0,41.5078,41.6758,41.3991,41.6758,2340355.0
2025-03-05 14:00:00,42.18,42.46,42.14,42.22,3037008.0,41.6758,41.9525,41.6363,41.7153,3037008.0
2025-03-05 14:30:00,42.23,42.47,42.15,42.36,2249716.0,41.7252,41.9623,41.6462,41.8536,2249716.0
2025-03-05 15:00:00,42.36,42.55,42.23,42.39,2321207.0,41.8536,42.0414,41.7252,41.8833,2321207.0
2025-03-05 15:30:00,42.4,42.4,42.03,42.29,4959603.0,41.8932,41.8932,41.5276,41.7845,4959603.0
2025-03-06 09:30:00,41.59,41.79,41.03,41.37,6315508.0,41.0929,41.2905,40.5395,40.8755,6315508.0
2025-03-06 10:00:00,41.36,41.65,41.34,41.65,3767147.0,40.8656,41.1521,40.8458,41.1521,3767147.0
2025-03-06 10:30:00,41.65,41.89,41.51,41.6,3041184.0,41.1521,41.3893,41.0138,41.1027,3041184.0
2025-03-06 11:00:00,41.61,41.76,41.36,41.5,4258527.0,41.1126,41.2608,40.8656,41.0039,4258527.0
2025-03-06 11:30:00,41.5,41.59,41.19,41.19,2537012.0,41.0039,41.0929,40.6976,40.6976,2537012.0
2025-03-06 12:00:00,41.19,41.26,40.99,41.02,2547276.0,40.6976,40.7668,40.5,40.5297,2547276.0
2025-03-06 12:30:00,41.02,41.18,40.96,41.13,1980055.0,40.5297,40.6878,40.4704,40.6384,1980055.0
2025-03-06 13:00:00,41.13,41.38,41.07,41.23,1743883.0,40.6384,40.8854,40.5791,40.7372,1743883.0
2025-03-06 13:30:00,41.22,41.31,41.07,41.16,2080500.0,40.7273,40.8162,40.5791,40.668,2080500.0
2025-03-06 14:00:00,41.16,41.21,41.0,41.06,2208035.0,40.668,40.7174,40.5099,40.5692,2208035.0
2025-03-06 14:30:00,41.05,41.48,41.0,41.09,3433459.0,40.5593,40.9842,40.5099,40.5988,3433459.0
2025-03-06 15:00:00,41.08,41.39,41.03,41.34,2199478.0,40.5889,40.8952,40.5395,40.8458,2199478.0
2025-03-06 15:30:00,41.34,41.5,41.3,41.46,5535979.0,40.8458,41.0039,40.8063,40.9644,5535979.0
2025-03-07 09:30:00,41.31,41.73,41.13,41.33,6917551.0,41.0725,41.4901,40.8936,41.0924,6917551.0
2025-03-07 10:00:00,41.33,41.54,41.1,41.34,3775741.0,41.0924,41.3012,40.8637,41.1024,3775741.0
2025-03-07 10:30:00,41.34,41.41,41.02,41.15,3853869.0,41.1024,41.172,40.7842,40.9135,3853869.0
2025-03-07 11:00:00,41.14,41.19,40.74,40.8,2510545.0,40.9035,40.9532,40.5058,40.5655,2510545.0
2025-03-07 11:30:00,40.8,40.9,40.61,40.63,3166899.0,40.5655,40.6649,40.3766,40.3964,3166899.0
2025-03-07 12:00:00,40.63,40.88,40.62,40.87,2459375.0,40.3964,40.645,40.3865,40.6351,2459375.0
2025-03-07 12:30:00,40.87,41.18,40.8,40.95,2085978.0,40.6351,40.9433,40.5655,40.7146,2085978.0
2025-03-07 13:00:00,40.95,41.27,40.92,41.09,1925005.0,40.7146,41.0328,40.6848,40.8538,1925005.0
2025-03-07 13:30:00,41.09,41.34,41.04,41.3,1892916.0,40.8538,41.1024,40.8041,41.0626,1892916.0
2025-03-07 14:00:00,41.32,41.48,41.19,41.4,1973185.0,41.0825,41.2416,40.9532,41.162,1973185.0
2025-03-07 14:30:00,41.4,41.44,41.28,41.4,1753927.0,41.162,41.2018,41.0427,41.162,1753927.0
2025-03-07 15:00:00,41.39,41.54,41.34,41.44,2648332.0,41.1521,41.3012,41.1024,41.2018,2648332.0
2025-03-07 15:30:00,41.44,41.49,41.19,41.37,3755955.0,41.2018,41.2515,40.9532,41.1322,3755955.0
2025-03-10 09:30:00,40.4,40.62,39.97,40.44,7279402.0,40.1678,40.3865,39.7402,40.2075,7279402.0
2025-03-10 10:00:00,40.42,40.6,40.29,40.45,4167351.0,40.1876,40.3666,40.0584,40.2175,4167351.0
2025-03-10 10:30:00,40.45,40.48,40.07,40.23,3889838.0,40.2175,40.2473,39.8397,39.9987,3889838.0
2025-03-10 11:00:00,40.23,40.44,40.03,40.16,2592690.0,39.9987,40.2075,39.7999,39.9291,2592690.0
2025-03-10 11:30:00,40.15,40.51,40.14,40.29,5290189.0,39.9192,40.2771,39.9093,40.0584,5290189.0
2025-03-10 12:00:00,40.29,40.36,40.09,40.13,1950109.0,40.0584,40.128,39.8595,39.8993,1950109.0
2025-03-10 12:30:00,40.13,40.21,39.91,39.94,2927384.0,39.8993,39.9789,39.6806,39.7104,2927384.0
2025-03-10 13:00:00,39.94,39.96,39.7,39.71,3018505.0,39.7104,39.7303,39.4718,39.4817,3018505.0
2025-03-10 13:30:00,39.71,39.75,39.56,39.59,3475535.0,39.4817,39.5215,39.3326,39.3624,3475535.0
2025-03-10 14:00:00,39.59,39.74,39.55,39.61,3963480.0,39.3624,39.5116,39.3227,39.3823,3963480.0
2025-03-10 14:30:00,39.61,39.63,39.18,39.21,3910570.0,39.3823,39.4022,38.9548,38.9846,3910570.0
2025-03-10 15:00:00,39.21,39.76,39.2,39.59,6104227.0,38.9846,39.5314,38.9747,39.3624,6104227.0
2025-03-10 15:30:00,39.59,39.93,39.59,39.84,9170621.0,39.3624,39.7005,39.3624,39.611,9170621.0
2025-03-11 09:30:00,39.7,40.52,39.66,40.46,7132860.0,39.4718,40.2871,39.432,40.2274,7132860.0
2025-03-11 10:00:00,40.46,40.66,39.65,39.68,4926288.0,40.2274,40.4263,39.4221,39.4519,4926288.0
2025-03-11 10:30:00,39.68,39.78,39.34,39.34,3426192.0,39.4519,39.5513,39.1139,39.1139,3426192.0
2025-03-11 11:00:00,39.34,39.89,39.27,39.76,3045014.0,39.1139,39.6607,39.0443,39.5314,3045014.0
2025-03-11 11:30:00,39.76,39.92,39.68,39.7,1490168.0,39.5314,39.6905,39.4519,39.4718,1490168.0
2025-03-11 12:00:00,39.71,39.79,39.58,39.64,1343019.0,39.4817,39.5613,39.3525,39.4121,1343019.0
2025-03-11 12:30:00,39.65,39.76,39.41,39.51,1641100.0,39.4221,39.5314,39.1835,39.2829,1641100.0
2025-03-11 13:00:00,39.51,39.52,39.35,39.37,1133288.0,39.2829,39.2928,39.1238,39.1437,1133288.0
2025-03-11 13:30:00,39.37,39.58,39.34,39.45,1413297.0,39.1437,39.3525,39.1139,39.2232,1413297.0
2025-03-11 14:00:00,39.45,39.88,39.43,39.85,1958577.0,39.2232,39.6508,39.2033,39.6209,1958577.0
2025-03-11 14:30:00,39.86,40.15,39.72,39.99,3576421.0,39.6309,39.9192,39.4917,39.7601,3576421.0
2025-03-11 15:00:00,40.0,40.14,39.67,39.74,2609593.0,39.7701,39.9093,39.442,39.5116,2609593.0
2025-03-11 15:30:00,39.75,39.85,39.56,39.59,4142516.0,39.5215,39.6209,39.3326,39.3624,4142516.0
2025-03-12 09:30:00,40.31,40.5,39.6,39.86,4504093.0,40.0783,40.2672,39.3724,39.6309,4504093.0
2025-03-12 10:00:00,39.85,39.85,39.55,39.7,2442115.0,39.6209,39.6209,39.3227,39.4718,2442115.0
2025-03-12 10:30:00,39.69,39.69,39.32,39.5,2171116.0,39.4618,39.4618,39.094,39.2729,2171116.0
2025-03-12 11:00:00,39.51,39.55,39.2,39.53,2133654.0,39.2829,39.3227,38.9747,39.3028,2133654.0
2025-03-12 11:30:00,39.54,39.78,39.51,39.75,2465990.0,39.3127,39.5513,39.2829,39.5215,2465990.0
2025-03-12 12:00:00,39.75,39.85,39.68,39.74,2096280.0,39.5215,39.6209,39.4519,39.5116,2096280.0
2025-03-12 12:30:00,39.75,39.84,39.62,39.73,1751797.0,39.5215,39.611,39.3922,39.5016,1751797.0
2025-03-12 13:00:00,39.73,39.98,39.66,39.95,1677619.0,39.5016,39.7502,39.432,39.7204,1677619.0
2025-03-12 13:30:00,39.95,40.14,39.88,39.88,2104189.0,39.7204,39.9093,39.6508,39.6508,2104189.0
2025-03-12 14:00:00,39.89,40.08,39.86,40.08,1456098.0,39.6607,39.8496,39.6309,39.8496,1456098.0
2025-03-12 14:30:00,40.08,40.23,40.06,40.19,1672262.0,39.8496,39.9987,39.8297,39.959,1672262.0
2025-03-12 15:00:00,40.19,40.19,39.87,39.97,2052122.0,39.959,39.959,39.6408,39.7402,2052122.0
2025-03-12 15:30:00,39.97,40.02,39.85,39.88,4344668.0,39.7402,39.7899,39.6209,39.6508,4344668.0
2025-03-13 09:30:00,39.97,40.19,39.83,39.88,3286277.0,39.7402,39.959,39.601,39.6508,3286277.0
2025-03-13 10:00:00,39.88,40.11,39.78,39.98,2221810.0,39.6508,39.8794,39.5513,39.7502,2221810.0
2025-03-13 10:30:00,39.98,40.05,39.72,39.77,1464385.0,39.7502,39.8198,39.4917,39.5414,1464385.0
2025-03-13 11:00:00,39.77,39.86,39.73,39.73,1647820.0,39.5414,39.6309,39.5016,39.5016,1647820.0
2025-03-13 11:30:00,39.73,39.79,39.49,39.5,2200591.0,39.5016,39.5613,39.263,39.2729,2200591.0
2025-03-13 12:00:00,39.5,39.59,39.4,39.42,2486798.0,39.2729,39.3624,39.1735,39.1934,2486798.0
2025-03-13 12:30:00,39.43,39.58,39.33,39.48,2330959.0,39.2033,39.3525,39.1039,39.2531,2330959.0
2025-03-13 13:00:00,39.48,39.59,39.38,39.48,1409291.0,39.2531,39.3624,39.1536,39.2531,1409291.0
2025-03-13 13:30:00,39.48,39.56,39.38,39.51,1749683.0,39.2531,39.3326,39.1536,39.2829,1749683.0
2025-03-13 14:00:00,39.51,39.78,39.49,39.68,2414355.0,39.2829,39.5513,39.263,39.4519,2414355.0
2025-03-13 14:30:00,39.68,39.77,39.64,39.75,1962306.0,39.4519,39.5414,39.4121,39.5215,1962306.0
2025-03-13 15:00:00,39.75,39.79,39.61,39.67,2299565.0,39.5215,39.5613,39.3823,39.442,2299565.0
2025-03-13 15:30:00,39.68,39.73,39.6,39.68,4628352.0,39.4519,39.5016,39.3724,39.4519,4628352.0
2025-03-14 09:30:00,40.26,40.62,40.17,40.55,4026708.0,40.0286,40.3865,39.9391,40.3169,4026708.0
2025-03-14 10:00:00,40.55,40.62,40.3,40.62,2784191.0,40.3169,40.3865,40.0683,40.3865,2784191.0
2025-03-14 10:30:00,40.61,40.73,40.56,40.71,2361491.0,40.3766,40.4959,40.3268,40.476,2361491.0
2025-03-14 11:00:00,40.71,40.87,40.65,40.82,1954015.0,40.476,40.6351,40.4163,40.5854,1954015.0
2025-03-14 11:30:00,40.83,40.97,40.78,40.91,1747947.0,40.5953,40.7345,40.5456,40.6748,1747947.0
2025-03-14 12:00:00,40.91,40.92,40.7,40.76,1512352.0,40.6748,40.6848,40.466,40.5257,1512352.0
2025-03-14 12:30:00,40.75,40.96,40.74,40.93,1356965.0,40.5158,40.7245,40.5058,40.6947,1356965.0
2025-03-14 13:00:00,40.93,41.01,40.86,40.91,1797484.0,40.6947,40.7743,40.6251,40.6748,1797484.0
2025-03-14 13:30:00,40.91,40.95,40.77,40.8,1514100.0,40.6748,40.7146,40.5356,40.5655,1514100.0
2025-03-14 14:00:00,40.81,40.94,40.8,40.91,1315763.0,40.5754,40.7047,40.5655,40.6748,1315763.0
2025-03-14 14:30:00,40.92,41.0,40.88,40.93,1238167.0,40.6848,40.7643,40.645,40.6947,1238167.0
2025-03-14 15:00:00,40.92,41.02,40.85,40.87,1552800.0,40.6848,40.7842,40.6152,40.6351,1552800.0
2025-03-14 15:30:00,40.87,40.99,40.8,40.87,3836219.0,40.6351,40.7544,40.5655,40.6351,3836219.0
2025-03-17 09:30:00,40.88,41.08,40.59,41.02,3929115.0,40.645,40.8439,40.3567,40.7842,3929115.0
2025-03-17 10:00:00,41.02,41.08,40.88,40.88,2051887.0,40.7842,40.8439,40.645,40.645,2051887.0
2025-03-17 10:30:00,40.88,41.09,40.86,41.02,1518585.0,40.645,40.8538,40.6251,40.7842,1518585.0
2025-03-17 11:00:00,41.02,41.25,40.98,41.2,1529864.0,40.7842,41.0129,40.7444,40.9632,1529864.0
2025-03-17 11:30:00,41.2,41.28,41.1,41.23,1326368.0,40.9632,41.0427,40.8637,40.993,1326368.0
2025-03-17 12:00:00,41.24,41.36,41.2,41.32,1329273.0,41.0029,41.1222,40.9632,41.0825,1329273.0
2025-03-17 12:30:00,41.33,41.41,41.27,41.41,1399694.0,41.0924,41.172,41.0328,41.172,1399694.0
2025-03-17 13:00:00,41.41,41.47,41.34,41.43,1223321.0,41.172,41.2316,41.1024,41.1918,1223321.0
2025-03-17 13:30:00,41.43,41.52,41.37,41.48,1606593.0,41.1918,41.2813,41.1322,41.2416,1606593.0
2025-03-17 14:00:00,41.48,41.58,41.45,41.55,1450872.0,41.2416,41.341,41.2117,41.3112,1450872.0
2025-03-17 14:30:00,41.55,41.66,41.53,41.64,1477256.0,41.3112,41.4205,41.2913,41.4006,1477256.0
2025-03-17 15:00:00,41.63,41.75,41.6,41.73,1643404.0,41.3907,41.51,41.3609,41.4901,1643404.0
2025-03-17 15:30:00,41.73,41.77,41.43,41.45,5953116.0,41.4901,41.5299,41.1918,41.2117,5953116.0
2025-03-18 09:30:00,41.72,41.83,41.3,41.35,3972561.0,41.4802,41.5895,41.0626,41.1123,3972561.0
2025-03-18 10:00:00,41.34,41.57,41.29,41.53,1988368.0,41.1024,41.331,41.0526,41.2913,1988368.0
2025-03-18 10:30:00,41.52,41.68,41.5,41.52,3276211.0,41.2813,41.4404,41.2614,41.2813,3276211.0
2025-03-18 11:00:00,41.52,41.63,41.46,41.53,2093639.0,41.2813,41.3907,41.2217,41.2913,2093639.0
2025-03-18 11:30:00,41.53,41.57,41.43,41.47,1576493.0,41.2913,41.331,41.1918,41.2316,1576493.0
2025-03-18 12:00:00,41.46,41.6,41.44,41.58,1592668.0,41.2217,41.3609,41.2018,41.341,1592668.0
2025-03-18 12:30:00,41.57,41.61,41.41,41.51,1597989.0,41.331,41.3708,41.172,41.2714,1597989.0
2025-03-18 13:00:00,41.51,41.53,41.39,41.48,1632547.0,41.2714,41.2913,41.1521,41.2416,1632547.0
2025-03-18 13:30:00,41.48,41.65,41.45,41.55,1160758.0,41.2416,41.4106,41.2117,41.3112,1160758.0
2025-03-18 14:00:00,41.55,41.67,41.47,41.56,1358531.0,41.3112,41.4305,41.2316,41.3211,1358531.0
2025-03-18 14:30:00,41.57,41.65,41.53,41.64,1837243.0,41.331,41.4106,41.2913,41.4006,1837243.0
2025-03-18 15:00:00,41.64,41.76,41.6,41.72,1629739.0,41.4006,41.5199,41.3609,41.4802,1629739.0
2025-03-18 15:30:00,41.72,41.75,41.49,41.66,4004232.0,41.4802,41.51,41.2515,41.4205,4004232.0
2025-03-19 09:30:00,41.72,41.72,41.3,41.58,4305956.0,41.4802,41.4802,41.0626,41.341,4305956.0
2025-03-19 10:00:00,41.58,41.7,41.49,41.66,2244613.0,41.341,41.4603,41.2515,41.4205,2244613.0
2025-03-19 10:30:00,41.66,41.78,41.58,41.63,1316254.0,41.4205,41.5398,41.341,41.3907,1316254.0
2025-03-19 11:00:00,41.63,41.77,41.62,41.72,1194212.0,41.3907,41.5299,41.3808,41.4802,1194212.0
2025-03-19 11:30:00,41.73,42.05,41.72,41.99,1984231.0,41.4901,41.8083,41.4802,41.7486,1984231.0
2025-03-19 12:00:00,41.99,42.07,41.97,42.06,1386990.0,41.7486,41.8282,41.7287,41.8182,1386990.0
2025-03-19 12:30:00,42.05,42.08,41.94,41.96,1663085.0,41.8083,41.8381,41.6989,41.7188,1663085.0
2025-03-19 13:00:00,41.97,42.01,41.85,41.9,1241767.0,41.7287,41.7685,41.6094,41.6591,1241767.0
2025-03-19 13:30:00,41.9,42.0,41.88,41.9,1203762.0,41.6591,41.7586,41.6393,41.6591,1203762.0
2025-03-19 14:00:00,41.89,42.25,41.82,42.17,2718581.0,41.6492,42.0071,41.5796,41.9276,2718581.0
2025-03-19 14:30:00,42.17,42.53,42.16,42.51,2404341.0,41.9276,42.2855,41.9176,42.2656,2404341.0
2025-03-19 15:00:00,42.51,42.7,42.25,42.33,2671515.0,42.2656,42.4545,42.0071,42.0867,2671515.0
2025-03-19 15:30:00,42.33,42.49,42.19,42.22,5623861.0,42.0867,42.2458,41.9475,41.9773,5623861.0
2025-03-20 09:30:00,41.76,42.25,41.65,42.23,3673527.0,41.5199,42.0071,41.4106,41.9872,3673527.0
2025-03-20 10:00:00,42.23,42.69,42.22,42.58,2773431.0,41.9872,42.4446,41.9773,42.3352,2773431.0
2025-03-20 10:30:00,42.58,42.68,42.53,42.61,2059065.0,42.3352,42.4347,42.2855,42.3651,2059065.0
2025-03-20 11:00:00,42.62,42.72,42.55,42.64,1528810.0,42.375,42.4744,42.3054,42.3949,1528810.0
2025-03-20 11:30:00,42.63,42.68,42.52,42.55,1513669.0,42.3849,42.4347,42.2756,42.3054,1513669.0
2025-03-20 12:00:00,42.55,42.64,42.46,42.52,1560985.0,42.3054,42.3949,42.2159,42.2756,1560985.0
2025-03-20 12:30:00,42.52,42.55,42.4,42.46,1388249.0,42.2756,42.3054,42.1563,42.2159,1388249.0
2025-03-20 13:00:00,42.46,42.56,42.3,42.34,1474305.0,42.2159,42.3153,42.0568,42.0966,1474305.0
2025-03-20 13:30:00,42.34,42.54,42.33,42.45,1372034.0,42.0966,42.2955,42.0867,42.206,1372034.0
2025-03-20 14:00:00,42.45,42.53,42.41,42.42,1199196.0,42.206,42.2855,42.1662,42.1762,1199196.0
2025-03-20 14:30:00,42.41,42.6,42.37,42.48,1514300.0,42.1662,42.3551,42.1264,42.2358,1514300.0
2025-03-20 15:00:00,42.47,42.61,42.44,42.46,1511692.0,42.2259,42.3651,42.196,42.2159,1511692.0
2025-03-20 15:30:00,42.46,42.57,42.36,42.5,6800101.0,42.2159,42.3253,42.1165,42.2557,6800101.0
2025-03-21 09:30:00,42.16,42.43,41.95,42.09,8294465.0,41.9176,42.1861,41.7089,41.848,8294465.0
2025-03-21 10:00:00,42.1,42.14,41.89,42.08,1881884.0,41.858,41.8978,41.6492,41.8381,1881884.0
2025-03-21 10:30:00,42.07,42.24,42.04,42.23,1596538.0,41.8282,41.9972,41.7983,41.9872,1596538.0
2025-03-21 11:00:00,42.23,42.4,42.21,42.25,1862555.0,41.9872,42.1563,41.9674,42.0071,1862555.0
2025-03-21 11:30:00,42.24,42.31,42.09,42.15,1229519.0,41.9972,42.0668,41.848,41.9077,1229519.0
2025-03-21 12:00:00,42.16,42.46,42.13,42.41,1944844.0,41.9176,42.2159,41.8878,42.1662,1944844.0
2025-03-21 12:30:00,42.41,42.55,42.34,42.52,1366311.0,42.1662,42.3054,42.0966,42.2756,1366311.0
2025-03-21 13:00:00,42.52,42.56,42.48,42.5,1003473.0,42.2756,42.3153,42.2358,42.2557,1003473.0
2025-03-21 13:30:00,42.5,42.66,42.45,42.58,1114532.0,42.2557,42.4148,42.206,42.3352,1114532.0
2025-03-21 14:00:00,42.58,42.6,42.44,42.45,1191129.0,42.3352,42.3551,42.196,42.206,1191129.0
2025-03-21 14:30:00,42.45,42.59,42.44,42.48,1261972.0,42.206,42.3452,42.196,42.2358,1261972.0
2025-03-21 15:00:00,42.48,42.51,42.4,42.47,1732438.0,42.2358,42.2656,42.1563,42.2259,1732438.0
2025-03-21 15:30:00,42.46,42.56,42.37,42.46,4885666.0,42.2159,42.3153,42.1264,42.2159,4885666.0
2025-03-24 09:30:00,42.93,43.14,42.83,43.13,3903091.0,42.6832,42.892,42.5838,42.8821,3903091.0
2025-03-24 10:00:00,43.13,43.14,42.95,43.11,1510029.0,42.8821,42.892,42.7031,42.8622,1510029.0
2025-03-24 10:30:00,43.11,43.12,42.86,42.91,1610231.0,42.8622,42.8721,42.6136,42.6633,1610231.0
2025-03-24 11:00:00,42.91,43.0,42.86,42.99,1369161.0,42.6633,42.7528,42.6136,42.7429,1369161.0
2025-03-24 11:30:00,43.0,43.0,42.91,42.95,969545.0,42.7528,42.7528,42.6633,42.7031,969545.0
2025-03-24 12:00:00,42.95,43.02,42.78,42.84,1077862.0,42.7031,42.7727,42.5341,42.5937,1077862.0
2025-03-24 12:30:00,42.84,42.87,42.79,42.83,862598.0,42.5937,42.6236,42.544,42.5838,862598.0
2025-03-24 13:00:00,42.83,42.9,42.79,42.81,1070157.0,42.5838,42.6534,42.544,42.5639,1070157.0
2025-03-24 13:30:00,42.82,42.88,42.75,42.8,1827813.0,42.5739,42.6335,42.5043,42.554,1827813.0
2025-03-24 14:00:00,42.8,42.88,42.75,42.87,1107670.0,42.554,42.6335,42.5043,42.6236,1107670.0
2025-03-24 14:30:00,42.87,42.99,42.81,42.98,1729558.0,42.6236,42.7429,42.5639,42.7329,1729558.0
2025-03-24 15:00:00,42.98,43.11,42.96,43.09,1475974.0,42.7329,42.8622,42.713,42.8423,1475974.0
2025-03-24 15:30:00,43.09,43.15,43.02,43.03,3132633.0,42.8423,42.902,42.7727,42.7826,3132633.0
2025-03-25 09:30:00,43.35,43.53,43.14,43.17,2322729.0,43.1008,43.2798,42.892,42.9218,2322729.0
2025-03-25 10:00:00,43.17,43.29,43.04,43.19,1602490.0,42.9218,43.0412,42.7926,42.9417,1602490.0
2025-03-25 10:30:00,43.19,43.34,43.17,43.22,926045.0,42.9417,43.0909,42.9218,42.9716,926045.0
2025-03-25 11:00:00,43.22,43.35,43.2,43.29,901976.0,42.9716,43.1008,42.9517,43.0412,901976.0
2025-03-25 11:30:00,43.3,43.32,43.16,43.19,715352.0,43.0511,43.071,42.9119,42.9417,715352.0
2025-03-25 12:00:00,43.19,43.31,43.17,43.25,1097923.0,42.9417,43.061,42.9218,43.0014,1097923.0
2025-03-25 12:30:00,43.25,43.31,43.22,43.25,885165.0,43.0014,43.061,42.9716,43.0014,885165.0
2025-03-25 13:00:00,43.25,43.3,43.15,43.17,725241.0,43.0014,43.0511,42.902,42.9218,725241.0
2025-03-25 13:30:00,43.16,43.27,43.16,43.18,602617.0,42.9119,43.0213,42.9119,42.9318,602617.0
2025-03-25 14:00:00,43.18,43.27,43.17,43.22,791216.0,42.9318,43.0213,42.9218,42.9716,791216.0
2025-03-25 14:30:00,43.22,43.25,43.14,43.15,695191.0,42.9716,43.0014,42.892,42.902,695191.0
2025-03-25 15:00:00,43.16,43.3,43.15,43.29,935500.0,42.9119,43.0511,42.902,43.0412,935500.0
2025-03-25 15:30:00,43.29,43.4,43.24,43.28,3428041.0,43.0412,43.1505,42.9914,43.0312,3428041.0
2025-03-26 09:30:00,43.46,43.7,43.41,43.58,2784359.0,43.2102,43.4488,43.1605,43.3295,2784359.0
2025-03-26 10:00:00,43.58,43.72,43.5,43.54,1388196.0,43.3295,43.4687,43.2499,43.2897,1388196.0
2025-03-26 10:30:00,43.54,43.56,43.44,43.48,1240122.0,43.2897,43.3096,43.1903,43.2301,1240122.0
2025-03-26 11:00:00,43.48,43.5,43.21,43.23,1522818.0,43.2301,43.2499,42.9616,42.9815,1522818.0
2025-03-26 11:30:00,43.23,43.31,43.0,43.04,1434955.0,42.9815,43.061,42.7528,42.7926,1434955.0
2025-03-26 12:00:00,43.04,43.09,42.98,43.07,1431738.0,42.7926,42.8423,42.7329,42.8224,1431738.0
2025-03-26 12:30:00,43.07,43.12,42.98,43.03,980695.0,42.8224,42.8721,42.7329,42.7826,980695.0
2025-03-26 13:00:00,43.03,43.08,42.95,43.0,1247120.0,42.7826,42.8324,42.7031,42.7528,1247120.0
2025-03-26 13:30:00,42.99,43.0,42.85,42.86,1278532.0,42.7429,42.7528,42.6037,42.6136,1278532.0
2025-03-26 14:00:00,42.86,42.97,42.85,42.94,1217906.0,42.6136,42.723,42.6037,42.6932,1217906.0
2025-03-26 14:30:00,42.93,42.96,42.73,42.74,948127.0,42.6832,42.713,42.4844,42.4943,948127.0
2025-03-26 15:00:00,42.75,42.89,42.74,42.8,1333760.0,42.5043,42.6435,42.4943,42.554,1333760.0
2025-03-26 15:30:00,42.81,42.95,42.77,42.82,3085640.0,42.5639,42.7031,42.5241,42.5739,3085640.0
2025-03-27 09:30:00,42.82,42.97,42.51,42.9,3447617.0,42.5739,42.723,42.2656,42.6534,3447617.0
2025-03-27 10:00:00,42.89,43.02,42.73,42.94,2112426.0,42.6435,42.7727,42.4844,42.6932,2112426.0
2025-03-27 10:30:00,42.95,43.06,42.89,43.04,1515245.0,42.7031,42.8125,42.6435,42.7926,1515245.0
2025-03-27 11:00:00,43.04,43.09,42.89,42.9,1364402.0,42.7926,42.8423,42.6435,42.6534,1364402.0
2025-03-27 11:30:00,42.9,42.9,42.67,42.77,896794.0,42.6534,42.6534,42.4247,42.5241,896794.0
2025-03-27 12:00:00,42.77,42.92,42.74,42.88,714190.0,42.5241,42.6733,42.4943,42.6335,714190.0
2025-03-27 12:30:00,42.88,42.96,42.63,42.63,796592.0,42.6335,42.713,42.3849,42.3849,796592.0
2025-03-27 13:00:00,42.63,42.74,42.59,42.61,1266803.0,42.3849,42.4943,42.3452,42.3651,1266803.0
2025-03-27 13:30:00,42.6,42.64,42.53,42.57,1086045.0,42.3551,42.3949,42.2855,42.3253,1086045.0
2025-03-27 14:00:00,42.57,42.72,42.56,42.64,691387.0,42.3253,42.4744,42.3153,42.3949,691387.0
2025-03-27 14:30:00,42.65,42.79,42.61,42.64,1029823.0,42.4048,42.544,42.3651,42.3949,1029823.0
2025-03-27 15:00:00,42.64,42.91,42.62,42.89,1002589.0,42.3949,42.6633,42.375,42.6435,1002589.0
2025-03-27 15:30:00,42.89,42.9,42.55,42.57,2232534.0,42.6435,42.6534,42.3054,42.3253,2232534.0
2025-03-28 09:30:00,42.44,42.62,41.82,41.84,3096783.0,42.196,42.375,41.5796,41.5995,3096783.0
2025-03-28 10:00:00,41.83,41.89,41.41,41.41,2003330.0,41.5895,41.6492,41.172,41.172,2003330.0
2025-03-28 10:30:00,41.42,41.49,41.26,41.34,2055079.0,41.1819,41.2515,41.0228,41.1024,2055079.0
2025-03-28 11:00:00,41.33,41.45,41.22,41.31,2585861.0,41.0924,41.2117,40.9831,41.0725,2585861.0
2025-03-28 11:30:00,41.32,41.55,41.31,41.44,1407667.0,41.0825,41.3112,41.0725,41.2018,1407667.0
2025-03-28 12:00:00,41.44,41.47,41.18,41.19,1733600.0,41.2018,41.2316,40.9433,40.9532,1733600.0
2025-03-28 12:30:00,41.19,41.27,41.16,41.16,1045411.0,40.9532,41.0328,40.9234,40.9234,1045411.0
2025-03-28 13:00:00,41.16,41.17,41.0,41.02,1176371.0,40.9234,40.9333,40.7643,40.7842,1176371.0
2025-03-28 13:30:00,41.02,41.1,40.98,41.1,911090.0,40.7842,40.8637,40.7444,40.8637,911090.0
2025-03-28 14:00:00,41.09,41.23,41.08,41.13,1298460.0,40.8538,40.993,40.8439,40.8936,1298460.0
2025-03-28 14:30:00,41.12,41.15,41.04,41.13,859357.0,40.8836,40.9135,40.8041,40.8936,859357.0
2025-03-28 15:00:00,41.13,41.19,41.06,41.08,1208007.0,40.8936,40.9532,40.824,40.8439,1208007.0
2025-03-28 15:30:00,41.09,41.3,41.0,41.24,4769071.0,40.8538,41.0626,40.7643,41.0029,4769071.0
2025-03-31 09:30:00,40.78,41.01,40.6,40.94,4010285.0,40.5456,40.7743,40.3666,40.7047,4010285.0
2025-03-31 10:00:00,40.94,41.11,40.9,40.91,1903657.0,40.7047,40.8737,40.6649,40.6748,1903657.0
2025-03-31 10:30:00,40.91,41.22,40.9,41.15,1282039.0,40.6748,40.9831,40.6649,40.9135,1282039.0
2025-03-31 11:00:00,41.15,41.34,41.14,41.25,858921.0,40.9135,41.1024,40.9035,41.0129,858921.0
2025-03-31 11:30:00,41.26,41.39,41.2,41.32,933151.0,41.0228,41.1521,40.9632,41.0825,933151.0
2025-03-31 12:00:00,41.32,41.48,41.17,41.47,836260.0,41.0825,41.2416,40.9333,41.2316,836260.0
2025-03-31 12:30:00,41.46,41.48,41.36,41.38,886480.0,41.2217,41.2416,41.1222,41.1421,886480.0
2025-03-31 13:00:00,41.38,41.48,41.26,41.35,904798.0,41.1421,41.2416,41.0228,41.1123,904798.0
2025-03-31 13:30:00,41.35,41.4,41.22,41.27,790552.0,41.1123,41.162,40.9831,41.0328,790552.0
2025-03-31 14:00:00,41.27,41.63,41.26,41.55,1249298.0,41.0328,41.3907,41.0228,41.3112,1249298.0
2025-03-31 14:30:00,41.55,41.63,41.46,41.52,955696.0,41.3112,41.3907,41.2217,41.2813,955696.0
2025-03-31 15:00:00,41.52,41.74,41.51,41.6,1429596.0,41.2813,41.5001,41.2714,41.3609,1429596.0
2025-03-31 15:30:00,41.61,41.9,41.58,41.76,3749186.0,41.3708,41.6591,41.341,41.5199,3749186.0
2025-04-01 09:30:00,41.32,41.46,41.1,41.23,2711129.0,41.0825,41.2217,40.8637,40.993,2711129.0
2025-04-01 10:00:00,41.24,41.3,40.96,41.05,1875282.0,41.0029,41.0626,40.7245,40.814,1875282.0
2025-04-01 10:30:00,41.05,41.45,41.02,41.45,1264015.0,40.814,41.2117,40.7842,41.2117,1264015.0
2025-04-01 11:00:00,41.45,41.6,41.42,41.43,1507465.0,41.2117,41.3609,41.1819,41.1918,1507465.0
2025-04-01 11:30:00,41.42,41.59,41.38,41.59,1727258.0,41.1819,41.3509,41.1421,41.3509,1727258.0
2025-04-01 12:00:00,41.58,41.7,41.47,41.47,1299316.0,41.341,41.4603,41.2316,41.2316,1299316.0
2025-04-01 12:30:00,41.48,41.54,41.41,41.51,854931.0,41.2416,41.3012,41.172,41.2714,854931.0
2025-04-01 13:00:00,41.51,41.56,41.33,41.35,840403.0,41.2714,41.3211,41.0924,41.1123,840403.0
2025-04-01 13:30:00,41.34,41.43,41.3,41.33,929790.0,41.1024,41.1918,41.0626,41.0924,929790.0
2025-04-01 14:00:00,41.34,41.34,41.11,41.19,896974.0,41.1024,41.1024,40.8737,40.9532,896974.0
2025-04-01 14:30:00,41.18,41.33,41.14,41.32,1112519.0,40.9433,41.0924,40.9035,41.0825,1112519.0
2025-04-01 15:00:00,41.31,41.47,41.29,41.41,1253882.0,41.0725,41.2316,41.0526,41.172,1253882.0
2025-04-01 15:30:00,41.41,41.58,41.37,41.48,2765836.0,41.172,41.341,41.1322,41.2416,2765836.0
2025-04-02 09:30:00,40.88,41.52,40.81,41.39,3208139.0,40.645,41.2813,40.5754,41.1521,3208139.0
2025-04-02 10:00:00,41.38,41.58,41.37,41.55,2163814.0,41.1421,41.341,41.1322,41.3112,2163814.0
2025-04-02 10:30:00,41.55,41.75,41.52,41.72,1252315.0,41.3112,41.51,41.2813,41.4802,1252315.0
2025-04-02 11:00:00,41.72,41.8,41.58,41.76,1005305.0,41.4802,41.5597,41.341,41.5199,1005305.0
2025-04-02 11:30:00,41.76,41.79,41.53,41.64,908694.0,41.5199,41.5498,41.2913,41.4006,908694.0
2025-04-02 12:00:00,41.63,41.72,41.59,41.66,1087393.0,41.3907,41.4802,41.3509,41.4205,1087393.0
2025-04-02 12:30:00,41.66,41.85,41.6,41.8,934789.0,41.4205,41.6094,41.3609,41.5597,934789.0
2025-04-02 13:00:00,41.8,41.97,41.79,41.83,1110996.0,41.5597,41.7287,41.5498,41.5895,1110996.0
2025-04-02 13:30:00,41.83,41.83,41.58,41.7,882441.0,41.5895,41.5895,41.341,41.4603,882441.0
2025-04-02 14:00:00,41.71,41.72,41.51,41.51,927522.0,41.4702,41.4802,41.2714,41.2714,927522.0
2025-04-02 14:30:00,41.5,41.71,41.49,41.5,1545741.0,41.2614,41.4702,41.2515,41.2614,1545741.0
2025-04-02 15:00:00,41.5,41.7,41.49,41.66,1345118.0,41.2614,41.4603,41.2515,41.4205,1345118.0
2025-04-02 15:30:00,41.66,41.88,41.63,41.83,3695227.0,41.4205,41.6393,41.3907,41.5895,3695227.0
2025-04-03 09:30:00,38.63,38.84,37.89,37.99,21952776.0,38.4079,38.6167,37.6722,37.7716,21952776.0
2025-04-03 10:00:00,37.98,38.12,37.76,37.97,11905608.0,37.7617,37.9009,37.5429,37.7517,11905608.0
2025-04-03 10:30:00,37.97,38.05,37.32,37.41,8572412.0,37.7517,37.8313,37.1055,37.195,8572412.0
2025-04-03 11:00:00,37.41,37.78,37.34,37.72,8052188.0,37.195,37.5628,37.1254,37.5032,8052188.0
2025-04-03 11:30:00,37.72,38.11,37.66,38.09,4357753.0,37.5032,37.8909,37.4435,37.871,4357753.0
2025-04-03 12:00:00,38.09,38.28,38.07,38.27,2746642.0,37.871,38.06,37.8512,38.05,2746642.0
2025-04-03 12:30:00,38.27,38.33,38.01,38.02,2931541.0,38.05,38.1097,37.7915,37.8014,2931541.0
2025-04-03 13:00:00,38.02,38.12,37.91,37.97,2825471.0,37.8014,37.9009,37.6921,37.7517,2825471.0
2025-04-03 13:30:00,37.98,38.15,37.93,37.95,2821886.0,37.7617,37.9307,37.712,37.7318,2821886.0
2025-04-03 14:00:00,37.95,38.0,37.52,37.58,3548986.0,37.7318,37.7816,37.3043,37.364,3548986.0
2025-04-03 14:30:00,37.58,37.61,37.37,37.45,4654441.0,37.364,37.3938,37.1552,37.2347,4654441.0
2025-04-03 15:00:00,37.45,37.45,37.08,37.12,4633107.0,37.2347,37.2347,36.8668,36.9066,4633107.0
2025-04-03 15:30:00,37.13,37.3,37.01,37.2,13705533.0,36.9166,37.0856,36.7973,36.9862,13705533.0
2025-04-04 09:30:00,35.19,35.79,34.7,34.94,12615954.0,34.9877,35.5843,34.5005,34.7392,12615954.0
2025-04-04 10:00:00,34.94,34.97,34.34,34.41,8898854.0,34.7392,34.769,34.1426,34.2122,8898854.0
2025-04-04 10:30:00,34.41,34.57,33.67,34.15,8515937.0,34.2122,34.3713,33.4765,33.9537,8515937.0
2025-04-04 11:00:00,34.14,34.9,34.08,34.43,7410522.0,33.9437,34.6994,33.8841,34.2321,7410522.0
2025-04-04 11:30:00,34.43,34.5,33.99,34.01,5721558.0,34.2321,34.3017,33.7946,33.8145,5721558.0
2025-04-04 12:00:00,34.01,34.49,34.0,34.17,4926002.0,33.8145,34.2917,33.8046,33.9736,4926002.0
2025-04-04 12:30:00,34.18,34.71,34.08,34.58,5621969.0,33.9835,34.5105,33.8841,34.3812,5621969.0
2025-04-04 13:00:00,34.58,34.62,34.11,34.27,2904189.0,34.3812,34.421,33.9139,34.073,2904189.0
2025-04-04 13:30:00,34.27,34.6,34.13,34.58,3541704.0,34.073,34.4011,33.9338,34.3812,3541704.0
2025-04-04 14:00:00,34.58,34.7,34.18,34.23,3361897.0,34.3812,34.5005,33.9835,34.0332,3361897.0
2025-04-04 14:30:00,34.22,34.31,33.96,34.12,3294875.0,34.0233,34.1128,33.7648,33.9239,3294875.0
2025-04-04 15:00:00,34.12,34.61,33.99,34.45,4143393.0,33.9239,34.411,33.7946,34.252,4143393.0
2025-04-04 15:30:00,34.44,34.69,34.23,34.36,11355334.0,34.242,34.4906,34.0332,34.1625,11355334.0
2025-04-07 09:30:00,34.97,35.0,33.54,34.61,15756626.0,34.769,34.7988,33.3472,34.411,15756626.0
2025-04-07 10:00:00,34.61,36.63,34.46,34.69,14930424.0,34.411,36.4194,34.2619,34.4906,14930424.0
2025-04-07 10:30:00,34.7,35.57,34.16,35.33,8997011.0,34.5005,35.3655,33.9636,35.1269,8997011.0
2025-04-07 11:00:00,35.34,35.71,34.28,34.47,11046735.0,35.1369,35.5047,34.0829,34.2719,11046735.0
2025-04-07 11:30:00,34.48,35.52,34.47,34.91,7652063.0,34.2818,35.3158,34.2719,34.7093,7652063.0
2025-04-07 12:00:00,34.91,34.99,34.56,34.86,5234735.0,34.7093,34.7889,34.3613,34.6596,5234735.0
2025-04-07 12:30:00,34.86,35.09,34.53,34.66,3396962.0,34.6596,34.8883,34.3315,34.4608,3396962.0
2025-04-07 13:00:00,34.66,35.47,34.61,35.45,5459555.0,34.4608,35.2661,34.411,35.2462,5459555.0
2025-04-07 13:30:00,35.44,35.8,35.03,35.76,6430594.0,35.2363,35.5942,34.8286,35.5544,6430594.0
2025-04-07 14:00:00,35.76,35.98,35.35,35.37,8041746.0,35.5544,35.7732,35.1468,35.1667,8041746.0
2025-04-07 14:30:00,35.37,35.76,35.19,35.3,4751017.0,35.1667,35.5544,34.9877,35.0971,4751017.0
2025-04-07 15:00:00,35.3,35.72,35.27,35.29,5956466.0,35.0971,35.5147,35.0673,35.0871,5956466.0
2025-04-07 15:30:00,35.29,35.76,35.23,35.58,9796749.0,35.0871,35.5544,35.0275,35.3755,9796749.0
2025-04-08 09:30:00,36.86,37.29,36.78,37.14,8538659.0,36.6481,37.0756,36.5686,36.9265,8538659.0
2025-04-08 10:00:00,37.14,37.33,36.9,36.91,4717131.0,36.9265,37.1154,36.6879,36.6978,4717131.0
2025-04-08 10:30:00,36.91,36.98,36.24,36.24,4709155.0,36.6978,36.7674,36.0317,36.0317,4709155.0
2025-04-08 11:00:00,36.23,36.37,35.88,35.91,3998889.0,36.0217,36.1609,35.6737,35.7036,3998889.0
2025-04-08 11:30:00,35.91,36.36,35.88,36.18,2934997.0,35.7036,36.151,35.6737,35.972,2934997.0
2025-04-08 12:00:00,36.17,36.23,35.94,36.05,2791721.0,35.9621,36.0217,35.7334,35.8428,2791721.0
2025-04-08 12:30:00,36.05,36.13,35.58,35.62,4183264.0,35.8428,35.9223,35.3755,35.4152,4183264.0
2025-04-08 13:00:00,35.61,35.78,35.36,35.41,3388267.0,35.4053,35.5743,35.1567,35.2064,3388267.0
2025-04-08 13:30:00,35.41,35.94,35.4,35.79,3801255.0,35.2064,35.7334,35.1965,35.5843,3801255.0
2025-04-08 14:00:00,35.79,35.87,35.33,35.39,3194360.0,35.5843,35.6638,35.1269,35.1866,3194360.0
2025-04-08 14:30:00,35.39,35.93,35.21,35.21,4518085.0,35.1866,35.7235,35.0076,35.0076,4518085.0
2025-04-08 15:00:00,35.21,35.26,34.6,34.89,4852363.0,35.0076,35.0573,34.4011,34.6894,4852363.0
2025-04-08 15:30:00,34.89,35.12,34.33,35.02,9881912.0,34.6894,34.9181,34.1327,34.8187,9881912.0
2025-04-09 09:30:00,34.05,34.53,33.62,34.16,13033803.0,33.8543,34.3315,33.4267,33.9636,13033803.0
2025-04-09 10:00:00,34.16,34.5,33.74,33.87,8188319.0,33.9636,34.3017,33.546,33.6753,8188319.0
2025-04-09 10:30:00,33.86,34.1,33.07,33.09,9675640.0,33.6654,33.904,32.8799,32.8998,9675640.0
2025-04-09 11:00:00,33.09,33.66,33.06,33.43,8134405.0,32.8998,33.4665,32.87,33.2378,8134405.0
2025-04-09 11:30:00,33.44,33.61,33.2,33.41,5316832.0,33.2478,33.4168,33.0092,33.2179,5316832.0
2025-04-09 12:00:00,33.41,33.72,33.28,33.57,3463133.0,33.2179,33.5262,33.0887,33.377,3463133.0
2025-04-09 12:30:00,33.56,33.77,33.51,33.62,3087725.0,33.3671,33.5759,33.3174,33.4267,3087725.0
2025-04-09 13:00:00,33.62,37.0,33.29,36.01,20238170.0,33.4267,36.7873,33.0986,35.803,20238170.0
2025-04-09 13:30:00,36.04,37.11,35.89,36.7,13563988.0,35.8328,36.8967,35.6837,36.489,13563988.0
2025-04-09 14:00:00,36.7,37.52,36.7,37.33,13006172.0,36.489,37.3043,36.489,37.1154,13006172.0
2025-04-09 14:30:00,37.32,37.86,36.87,36.9,10047824.0,37.1055,37.6424,36.6581,36.6879,10047824.0
2025-04-09 15:00:00,36.89,37.29,36.77,37.22,7782281.0,36.6779,37.0756,36.5586,37.006,7782281.0
2025-04-09 15:30:00,37.21,37.58,37.08,37.17,21600828.0,36.9961,37.364,36.8668,36.9563,21600828.0
2025-04-10 09:30:00,36.32,36.4,35.47,35.51,9796711.0,36.1112,36.1908,35.2661,35.3059,9796711.0
2025-04-10 10:00:00,35.51,36.04,35.21,35.82,5949514.0,35.3059,35.8328,35.0076,35.6141,5949514.0
2025-04-10 10:30:00,35.82,36.12,35.53,35.57,3634353.0,35.6141,35.9124,35.3258,35.3655,3634353.0
2025-04-10 11:00:00,35.56,35.87,35.52,35.58,3161759.0,35.3556,35.6638,35.3158,35.3755,3161759.0
2025-04-10 11:30:00,35.58,35.65,35.24,35.33,3775736.0,35.3755,35.4451,35.0374,35.1269,3775736.0
2025-04-10 12:00:00,35.32,35.47,34.63,34.75,5086095.0,35.117,35.2661,34.4309,34.5502,5086095.0
2025-04-10 12:30:00,34.74,35.35,34.73,35.13,4613945.0,34.5403,35.1468,34.5304,34.9281,4613945.0
2025-04-10 13:00:00,35.12,35.56,34.7,35.25,5806864.0,34.9181,35.3556,34.5005,35.0474,5806864.0
2025-04-10 13:30:00,35.26,35.84,35.17,35.76,4535384.0,35.0573,35.634,34.9678,35.5544,4535384.0
2025-04-10 14:00:00,35.77,36.01,35.48,35.98,3937357.0,35.5644,35.803,35.276,35.7732,3937357.0
2025-04-10 14:30:00,35.98,36.25,35.7,35.87,4661364.0,35.7732,36.0416,35.4948,35.6638,4661364.0
2025-04-10 15:00:00,35.87,36.07,35.45,35.47,4039437.0,35.6638,35.8627,35.2462,35.2661,4039437.0
2025-04-10 15:30:00,35.48,35.89,35.19,35.82,10130721.0,35.276,35.6837,34.9877,35.6141,10130721.0
2025-04-11 09:30:00,35.2,36.18,35.08,35.86,6676747.0,34.9977,35.972,34.8783,35.6539,6676747.0
2025-04-11 10:00:00,35.87,35.87,35.06,35.09,5059095.0,35.6638,35.6638,34.8585,34.8883,5059095.0
2025-04-11 10:30:00,35.09,35.47,35.04,35.16,3634841.0,34.8883,35.2661,34.8386,34.9579,3634841.0
2025-04-11 11:00:00,35.16,35.63,34.81,35.0,4299729.0,34.9579,35.4252,34.6099,34.7988,4299729.0
2025-04-11 11:30:00,35.0,35.23,34.92,35.22,3030431.0,34.7988,35.0275,34.7193,35.0175,3030431.0
2025-04-11 12:00:00,35.22,35.29,35.03,35.13,1771385.0,35.0175,35.0871,34.8286,34.9281,1771385.0
2025-04-11 12:30:00,35.13,35.62,35.12,35.59,2888768.0,34.9281,35.4152,34.9181,35.3854,2888768.0
2025-04-11 13:00:00,35.59,35.86,35.5,35.61,2800830.0,35.3854,35.6539,35.2959,35.4053,2800830.0
2025-04-11 13:30:00,35.61,36.23,35.55,36.0,4722943.0,35.4053,36.0217,35.3456,35.7931,4722943.0
2025-04-11 14:00:00,36.0,36.02,35.61,35.77,3661391.0,35.7931,35.8129,35.4053,35.5644,3661391.0
2025-04-11 14:30:00,35.78,35.9,35.7,35.73,2100049.0,35.5743,35.6936,35.4948,35.5246,2100049.0
2025-04-11 15:00:00,35.73,36.13,35.71,36.08,2657984.0,35.5246,35.9223,35.5047,35.8726,2657984.0
2025-04-11 15:30:00,36.09,36.12,35.9,35.95,7352636.0,35.8825,35.9124,35.6936,35.7433,7352636.0
2025-04-14 09:30:00,36.49,36.88,36.27,36.67,6329926.0,36.2802,36.668,36.0615,36.4592,6329926.0
2025-04-14 10:00:00,36.68,36.99,36.66,36.89,4706159.0,36.4691,36.7774,36.4493,36.6779,4706159.0
2025-04-14 10:30:00,36.9,36.99,36.81,36.83,2575195.0,36.6879,36.7774,36.5984,36.6183,2575195.0
2025-04-14 11:00:00,36.82,36.86,36.5,36.52,2321454.0,36.6083,36.6481,36.2902,36.3101,2321454.0
2025-04-14 11:30:00,36.52,36.66,36.32,36.36,2276912.0,36.3101,36.4493,36.1112,36.151,2276912.0
2025-04-14 12:00:00,36.37,36.58,36.31,36.48,1818894.0,36.1609,36.3697,36.1013,36.2703,1818894.0
2025-04-14 12:30:00,36.48,36.65,36.45,36.5,1653232.0,36.2703,36.4393,36.2405,36.2902,1653232.0
2025-04-14 13:00:00,36.5,36.85,36.48,36.7,2699866.0,36.2902,36.6382,36.2703,36.489,2699866.0
2025-04-14 13:30:00,36.69,36.91,36.64,36.85,1877457.0,36.4791,36.6978,36.4294,36.6382,1877457.0
2025-04-14 14:00:00,36.86,36.91,36.73,36.89,1346868.0,36.6481,36.6978,36.5189,36.6779,1346868.0
2025-04-14 14:30:00,36.88,36.93,36.81,36.84,1281011.0,36.668,36.7177,36.5984,36.6282,1281011.0
2025-04-14 15:00:00,36.84,36.96,36.81,36.83,1681067.0,36.6282,36.7475,36.5984,36.6183,1681067.0
2025-04-14 15:30:00,36.82,36.89,36.62,36.7,5496537.0,36.6083,36.6779,36.4095,36.489,5496537.0
2025-04-15 09:30:00,37.8,38.75,37.79,38.15,17819414.0,37.5827,38.5272,37.5728,37.9307,17819414.0
2025-04-15 10:00:00,38.15,38.29,37.81,37.87,8541602.0,37.9307,38.0699,37.5927,37.6523,8541602.0
2025-04-15 10:30:00,37.88,38.27,37.85,38.14,6001948.0,37.6623,38.05,37.6324,37.9208,6001948.0
2025-04-15 11:00:00,38.14,38.34,38.06,38.08,3728698.0,37.9208,38.1196,37.8412,37.8611,3728698.0
2025-04-15 11:30:00,38.09,38.28,38.06,38.23,3092033.0,37.871,38.06,37.8412,38.0102,3092033.0
2025-04-15 12:00:00,38.23,38.32,38.18,38.23,2220967.0,38.0102,38.0997,37.9605,38.0102,2220967.0
2025-04-15 12:30:00,38.23,38.33,38.18,38.27,1946560.0,38.0102,38.1097,37.9605,38.05,1946560.0
2025-04-15 13:00:00,38.26,38.42,38.22,38.34,3547774.0,38.0401,38.1991,38.0003,38.1196,3547774.0
2025-04-15 13:30:00,38.34,38.41,38.16,38.23,3367956.0,38.1196,38.1892,37.9406,38.0102,3367956.0
2025-04-15 14:00:00,38.23,38.35,38.16,38.2,3210215.0,38.0102,38.1295,37.9406,37.9804,3210215.0
2025-04-15 14:30:00,38.19,38.25,38.14,38.19,2594749.0,37.9705,38.0301,37.9208,37.9705,2594749.0
2025-04-15 15:00:00,38.18,38.2,38.01,38.04,3009213.0,37.9605,37.9804,37.7915,37.8213,3009213.0
2025-04-15 15:30:00,38.04,38.12,37.87,38.01,9114243.0,37.8213,37.9009,37.6523,37.7915,9114243.0
2025-04-16 09:30:00,37.86,38.16,37.72,37.72,5838733.0,37.6424,37.9406,37.5032,37.5032,5838733.0
2025-04-16 10:00:00,37.72,37.86,37.45,37.58,4281892.0,37.5032,37.6424,37.2347,37.364,4281892.0
2025-04-16 10:30:00,37.58,37.61,37.41,37.48,2617512.0,37.364,37.3938,37.195,37.2646,2617512.0
2025-04-16 11:00:00,37.48,37.88,37.45,37.85,2158588.0,37.2646,37.6623,37.2347,37.6324,2158588.0
2025-04-16 11:30:00,37.86,37.9,37.65,37.67,2109897.0,37.6424,37.6821,37.4336,37.4535,2109897.0
2025-04-16 12:00:00,37.68,37.82,37.6,37.79,2274713.0,37.4634,37.6026,37.3839,37.5728,2274713.0
2025-04-16 12:30:00,37.79,37.88,37.66,37.74,1927586.0,37.5728,37.6623,37.4435,37.5231,1927586.0
2025-04-16 13:00:00,37.74,37.89,37.7,37.81,1679968.0,37.5231,37.6722,37.4833,37.5927,1679968.0
2025-04-16 13:30:00,37.82,37.83,37.24,37.25,3890346.0,37.6026,37.6125,37.0259,37.0359,3890346.0
2025-04-16 14:00:00,37.26,37.58,37.25,37.52,2625955.0,37.0458,37.364,37.0359,37.3043,2625955.0
2025-04-16 14:30:00,37.51,37.54,37.3,37.3,2905340.0,37.2944,37.3242,37.0856,37.0856,2905340.0
2025-04-16 15:00:00,37.31,37.38,36.97,37.01,3683338.0,37.0955,37.1651,36.7575,36.7973,3683338.0
2025-04-16 15:30:00,37.01,37.36,37.01,37.35,6895243.0,36.7973,37.1452,36.7973,37.1353,6895243.0
2025-04-17 09:30:00,37.51,37.73,37.36,37.6,5267859.0,37.2944,37.5131,37.1452,37.3839,5267859.0
2025-04-17 10:00:00,37.6,37.7,37.28,37.29,3397807.0,37.3839,37.4833,37.0657,37.0756,3397807.0
2025-04-17 10:30:00,37.29,37.5,37.24,37.4,2587300.0,37.0756,37.2844,37.0259,37.185,2587300.0
2025-04-17 11:00:00,37.4,37.65,37.38,37.58,2072822.0,37.185,37.4336,37.1651,37.364,2072822.0
2025-04-17 11:30:00,37.58,37.7,37.5,37.52,2786321.0,37.364,37.4833,37.2844,37.3043,2786321.0
2025-04-17 12:00:00,37.53,37.84,37.47,37.8,2605727.0,37.3143,37.6225,37.2546,37.5827,2605727.0
2025-04-17 12:30:00,37.8,37.87,37.54,37.66,2141867.0,37.5827,37.6523,37.3242,37.4435,2141867.0
2025-04-17 13:00:00,37.66,37.71,37.52,37.54,1687716.0,37.4435,37.4932,37.3043,37.3242,1687716.0
2025-04-17 13:30:00,37.54,37.76,37.54,37.7,2071672.0,37.3242,37.5429,37.3242,37.4833,2071672.0
2025-04-17 14:00:00,37.7,37.84,37.68,37.76,1518137.0,37.4833,37.6225,37.4634,37.5429,1518137.0
2025-04-17 14:30:00,37.76,37.83,37.59,37.65,1879289.0,37.5429,37.6125,37.3739,37.4336,1879289.0
2025-04-17 15:00:00,37.65,37.69,37.55,37.61,2188816.0,37.4336,37.4733,37.3341,37.3938,2188816.0
2025-04-17 15:30:00,37.61,37.66,37.4,37.42,5338055.0,37.3938,37.4435,37.185,37.2049,5338055.0
2025-04-21 09:30:00,37.07,37.28,36.71,36.94,4116615.0,36.8569,37.0657,36.499,36.7277,4116615.0
2025-04-21 10:00:00,36.95,37.0,36.78,36.89,1857285.0,36.7376,36.7873,36.5686,36.6779,1857285.0
2025-04-21 10:30:00,36.88,36.94,36.7,36.72,2017284.0,36.668,36.7277,36.489,36.5089,2017284.0
2025-04-21 11:00:00,36.72,36.79,36.63,36.69,1319407.0,36.5089,36.5785,36.4194,36.4791,1319407.0
2025-04-21 11:30:00,36.69,36.7,36.53,36.56,1616934.0,36.4791,36.489,36.32,36.3498,1616934.0
2025-04-21 12:00:00,36.56,36.75,36.55,36.7,1320452.0,36.3498,36.5387,36.3399,36.489,1320452.0
2025-04-21 12:30:00,36.7,36.85,36.69,36.7,1383380.0,36.489,36.6382,36.4791,36.489,1383380.0
2025-04-21 13:00:00,36.7,36.74,36.6,36.63,1624115.0,36.489,36.5288,36.3896,36.4194,1624115.0
2025-04-21 13:30:00,36.63,36.68,36.54,36.55,1422249.0,36.4194,36.4691,36.33,36.3399,1422249.0
2025-04-21 14:00:00,36.55,36.68,36.49,36.67,1365561.0,36.3399,36.4691,36.2802,36.4592,1365561.0
2025-04-21 14:30:00,36.66,36.73,36.54,36.55,1279602.0,36.4493,36.5189,36.33,36.3399,1279602.0
2025-04-21 15:00:00,36.55,36.72,36.55,36.65,1356057.0,36.3399,36.5089,36.3399,36.4393,1356057.0
2025-04-21 15:30:00,36.64,36.95,36.61,36.92,5058116.0,36.4294,36.7376,36.3996,36.7078,5058116.0
2025-04-22 09:30:00,37.57,37.96,37.4,37.73,4704537.0,37.354,37.7418,37.185,37.5131,4704537.0
2025-04-22 10:00:00,37.73,37.81,37.6,37.77,2002073.0,37.5131,37.5927,37.3839,37.5529,2002073.0
2025-04-22 10:30:00,37.77,37.89,37.72,37.84,1666421.0,37.5529,37.6722,37.5032,37.6225,1666421.0
2025-04-22 11:00:00,37.84,38.0,37.84,37.87,1734079.0,37.6225,37.7816,37.6225,37.6523,1734079.0
2025-04-22 11:30:00,37.87,38.05,37.78,38.02,1792672.0,37.6523,37.8313,37.5628,37.8014,1792672.0
2025-04-22 12:00:00,38.03,38.24,38.03,38.18,1671961.0,37.8114,38.0202,37.8114,37.9605,1671961.0
2025-04-22 12:30:00,38.17,38.2,38.0,38.05,1294903.0,37.9506,37.9804,37.7816,37.8313,1294903.0
2025-04-22 13:00:00,38.05,38.12,37.68,37.71,3025970.0,37.8313,37.9009,37.4634,37.4932,3025970.0
2025-04-22 13:30:00,37.7,37.91,37.65,37.84,1816244.0,37.4833,37.6921,37.4336,37.6225,1816244.0
2025-04-22 14:00:00,37.84,38.13,37.84,38.09,1595727.0,37.6225,37.9108,37.6225,37.871,1595727.0
2025-04-22 14:30:00,38.09,38.23,38.08,38.22,1505714.0,37.871,38.0102,37.8611,38.0003,1505714.0
2025-04-22 15:00:00,38.22,38.25,38.07,38.15,1821791.0,38.0003,38.0301,37.8512,37.9307,1821791.0
2025-04-22 15:30:00,38.15,38.49,38.13,38.33,6711723.0,37.9307,38.2687,37.9108,38.1097,6711723.0
2025-04-23 09:30:00,39.41,40.13,39.4,39.9,10421803.0,39.1835,39.8993,39.1735,39.6706,10421803.0
2025-04-23 10:00:00,39.9,40.09,39.37,39.62,4331380.0,39.6706,39.8595,39.1437,39.3922,4331380.0
2025-04-23 10:30:00,39.63,39.73,39.48,39.59,2563075.0,39.4022,39.5016,39.2531,39.3624,2563075.0
2025-04-23 11:00:00,39.59,39.62,39.1,39.19,3442966.0,39.3624,39.3922,38.8752,38.9647,3442966.0
2025-04-23 11:30:00,39.19,39.21,38.87,39.09,3791959.0,38.9647,38.9846,38.6466,38.8653,3791959.0
2025-04-23 12:00:00,39.09,39.11,38.76,38.93,2208988.0,38.8653,38.8852,38.5372,38.7062,2208988.0
2025-04-23 12:30:00,38.93,39.16,38.92,39.13,1895922.0,38.7062,38.9349,38.6963,38.9051,1895922.0
2025-04-23 13:00:00,39.12,39.21,38.92,39.11,1927730.0,38.8951,38.9846,38.6963,38.8852,1927730.0
2025-04-23 13:30:00,39.11,39.19,38.97,39.14,1836931.0,38.8852,38.9647,38.746,38.915,1836931.0
2025-04-23 14:00:00,39.14,39.16,38.8,38.83,2242983.0,38.915,38.9349,38.577,38.6068,2242983.0
2025-04-23 14:30:00,38.84,38.95,38.78,38.88,1452714.0,38.6167,38.7261,38.5571,38.6565,1452714.0
2025-04-23 15:00:00,38.88,38.94,38.67,38.7,2098205.0,38.6565,38.7162,38.4477,38.4775,2098205.0
2025-04-23 15:30:00,38.7,38.92,38.68,38.73,5926411.0,38.4775,38.6963,38.4577,38.5074,5926411.0
2025-04-24 09:30:00,38.66,39.02,38.59,38.96,3872725.0,38.4378,38.7957,38.3682,38.736,3872725.0
2025-04-24 10:00:00,38.96,39.25,38.85,39.17,2556127.0,38.736,39.0244,38.6267,38.9448,2556127.0
2025-04-24 10:30:00,39.17,39.28,39.09,39.22,2334728.0,38.9448,39.0542,38.8653,38.9945,2334728.0
2025-04-24 11:00:00,39.22,39.3,39.16,39.26,1325592.0,38.9945,39.0741,38.9349,39.0343,1325592.0
2025-04-24 11:30:00,39.27,39.46,39.2,39.45,2426724.0,39.0443,39.2332,38.9747,39.2232,2426724.0
2025-04-24 12:00:00,39.45,39.65,39.36,39.55,2170283.0,39.2232,39.4221,39.1337,39.3227,2170283.0
2025-04-24 12:30:00,39.55,39.7,39.54,39.67,1375415.0,39.3227,39.4718,39.3127,39.442,1375415.0
2025-04-24 13:00:00,39.66,39.68,39.54,39.63,1394457.0,39.432,39.4519,39.3127,39.4022,1394457.0
2025-04-24 13:30:00,39.63,39.69,39.54,39.59,1269813.0,39.4022,39.4618,39.3127,39.3624,1269813.0
2025-04-24 14:00:00,39.59,39.7,39.52,39.53,1121796.0,39.3624,39.4718,39.2928,39.3028,1121796.0
2025-04-24 14:30:00,39.54,39.63,39.52,39.61,1271984.0,39.3127,39.4022,39.2928,39.3823,1271984.0
2025-04-24 15:00:00,39.6,39.65,39.49,39.57,1143129.0,39.3724,39.4221,39.263,39.3425,1143129.0
2025-04-24 15:30:00,39.57,39.69,39.53,39.58,4079123.0,39.3425,39.4618,39.3028,39.3525,4079123.0
2025-04-25 09:30:00,39.54,39.78,39.42,39.53,3922270.0,39.3127,39.5513,39.1934,39.3028,3922270.0
2025-04-25 10:00:00,39.53,39.69,39.34,39.38,4136399.0,39.3028,39.4618,39.1139,39.1536,4136399.0
2025-04-25 10:30:00,39.38,39.62,39.31,39.55,2032357.0,39.1536,39.3922,39.084,39.3227,2032357.0
2025-04-25 11:00:00,39.55,39.57,39.43,39.48,1219221.0,39.3227,39.3425,39.2033,39.2531,1219221.0
2025-04-25 11:30:00,39.48,39.6,39.41,39.58,1202090.0,39.2531,39.3724,39.1835,39.3525,1202090.0
2025-04-25 12:00:00,39.58,39.7,39.57,39.66,1253046.0,39.3525,39.4718,39.3425,39.432,1253046.0
2025-04-25 12:30:00,39.66,39.71,39.58,39.63,1159881.0,39.432,39.4817,39.3525,39.4022,1159881.0
2025-04-25 13:00:00,39.62,39.78,39.57,39.77,1035477.0,39.3922,39.5513,39.3425,39.5414,1035477.0
2025-04-25 13:30:00,39.77,39.79,39.41,39.5,1759969.0,39.5414,39.5613,39.1835,39.2729,1759969.0
2025-04-25 14:00:00,39.5,39.64,39.46,39.62,1048970.0,39.2729,39.4121,39.2332,39.3922,1048970.0
2025-04-25 14:30:00,39.62,39.72,39.58,39.64,972425.0,39.3922,39.4917,39.3525,39.4121,972425.0
2025-04-25 15:00:00,39.63,39.7,39.57,39.63,1069783.0,39.4022,39.4718,39.3425,39.4022,1069783.0
2025-04-25 15:30:00,39.63,39.7,39.51,39.66,3547965.0,39.4022,39.4718,39.2829,39.432,3547965.0
2025-04-28 09:30:00,39.8,40.08,39.78,39.86,3027417.0,39.5712,39.8496,39.5513,39.6309,3027417.0
2025-04-28 10:00:00,39.86,39.96,39.79,39.91,1828436.0,39.6309,39.7303,39.5613,39.6806,1828436.0
2025-04-28 10:30:00,39.91,39.97,39.79,39.8,1638708.0,39.6806,39.7402,39.5613,39.5712,1638708.0
2025-04-28 11:00:00,39.8,39.95,39.62,39.64,4863653.0,39.5712,39.7204,39.3922,39.4121,4863653.0
2025-04-28 11:30:00,39.64,39.73,39.58,39.68,1270900.0,39.4121,39.5016,39.3525,39.4519,1270900.0
2025-04-28 12:00:00,39.67,39.7,39.51,39.55,1032480.0,39.442,39.4718,39.2829,39.3227,1032480.0
2025-04-28 12:30:00,39.56,39.65,39.54,39.57,1012036.0,39.3326,39.4221,39.3127,39.3425,1012036.0
2025-04-28 13:00:00,39.58,39.61,39.48,39.48,897163.0,39.3525,39.3823,39.2531,39.2531,897163.0
2025-04-28 13:30:00,39.48,39.67,39.46,39.65,867021.0,39.2531,39.442,39.2332,39.4221,867021.0
2025-04-28 14:00:00,39.64,39.68,39.58,39.63,1246907.0,39.4121,39.4519,39.3525,39.4022,1246907.0
2025-04-28 14:30:00,39.63,39.72,39.61,39.72,1192948.0,39.4022,39.4917,39.3823,39.4917,1192948.0
2025-04-28 15:00:00,39.72,39.83,39.71,39.82,1146238.0,39.4917,39.601,39.4817,39.5911,1146238.0
2025-04-28 15:30:00,39.82,39.89,39.76,39.78,3691576.0,39.5911,39.6607,39.5314,39.5513,3691576.0
2025-04-29 09:30:00,39.63,39.86,39.6,39.71,2607999.0,39.4022,39.6309,39.3724,39.4817,2607999.0
2025-04-29 10:00:00,39.71,39.76,39.48,39.49,1899341.0,39.4817,39.5314,39.2531,39.263,1899341.0
2025-04-29 10:30:00,39.49,39.78,39.48,39.76,1806106.0,39.263,39.5513,39.2531,39.5314,1806106.0
2025-04-29 11:00:00,39.77,39.89,39.7,39.87,1368626.0,39.5414,39.6607,39.4718,39.6408,1368626.0
2025-04-29 11:30:00,39.88,39.9,39.77,39.8,1166050.0,39.6508,39.6706,39.5414,39.5712,1166050.0
2025-04-29 12:00:00,39.81,39.95,39.81,39.93,1042666.0,39.5812,39.7204,39.5812,39.7005,1042666.0
2025-04-29 12:30:00,39.93,39.99,39.81,39.86,1128541.0,39.7005,39.7601,39.5812,39.6309,1128541.0
2025-04-29 13:00:00,39.86,40.0,39.84,39.99,1261580.0,39.6309,39.7701,39.611,39.7601,1261580.0
2025-04-29 13:30:00,40.0,40.14,39.98,40.05,1568673.0,39.7701,39.9093,39.7502,39.8198,1568673.0
2025-04-29 14:00:00,40.05,40.07,39.94,39.98,1079647.0,39.8198,39.8397,39.7104,39.7502,1079647.0
2025-04-29 14:30:00,39.98,40.03,39.96,39.97,694996.0,39.7502,39.7999,39.7303,39.7402,694996.0
2025-04-29 15:00:00,39.96,40.06,39.95,40.03,1173893.0,39.7303,39.8297,39.7204,39.7999,1173893.0
2025-04-29 15:30:00,40.04,40.08,39.93,39.98,3567556.0,39.8098,39.8496,39.7005,39.7502,3567556.0
2025-04-30 09:30:00,39.36,39.36,38.81,38.85,4370889.0,39.1337,39.1337,38.5869,38.6267,4370889.0
2025-04-30 10:00:00,38.86,39.21,38.85,39.18,2565737.0,38.6366,38.9846,38.6267,38.9548,2565737.0
2025-04-30 10:30:00,39.18,39.29,39.1,39.23,1811502.0,38.9548,39.0641,38.8752,39.0045,1811502.0
2025-04-30 11:00:00,39.23,39.46,39.23,39.4,1976865.0,39.0045,39.2332,39.0045,39.1735,1976865.0
2025-04-30 11:30:00,39.39,39.48,39.37,39.46,969679.0,39.1636,39.2531,39.1437,39.2332,969679.0
2025-04-30 12:00:00,39.46,39.53,39.41,39.42,987426.0,39.2332,39.3028,39.1835,39.1934,987426.0
2025-04-30 12:30:00,39.42,39.56,39.38,39.54,1086836.0,39.1934,39.3326,39.1536,39.3127,1086836.0
2025-04-30 13:00:00,39.54,39.59,39.43,39.57,1073784.0,39.3127,39.3624,39.2033,39.3425,1073784.0
2025-04-30 13:30:00,39.56,39.63,39.54,39.55,882130.0,39.3326,39.4022,39.3127,39.3227,882130.0
2025-04-30 14:00:00,39.55,39.78,39.48,39.52,2181204.0,39.3227,39.5513,39.2531,39.2928,2181204.0
2025-04-30 14:30:00,39.51,39.56,39.39,39.41,1448226.0,39.2829,39.3326,39.1636,39.1835,1448226.0
2025-04-30 15:00:00,39.42,39.59,39.42,39.52,1386904.0,39.1934,39.3624,39.1934,39.2928,1386904.0
2025-04-30 15:30:00,39.52,40.0,39.46,39.86,5196658.0,39.2928,39.7701,39.2332,39.6309,5196658.0
2025-05-01 09:30:00,39.82,39.99,39.58,39.73,3194969.0,39.5911,39.7601,39.3525,39.5016,3194969.0
2025-05-01 10:00:00,39.73,40.13,39.72,40.07,2920146.0,39.5016,39.8993,39.4917,39.8397,2920146.0
2025-05-01 10:30:00,40.06,40.17,39.96,40.16,1215110.0,39.8297,39.9391,39.7303,39.9291,1215110.0
2025-05-01 11:00:00,40.16,40.27,40.12,40.22,1481089.0,39.9291,40.0385,39.8894,39.9888,1481089.0
2025-05-01 11:30:00,40.22,40.23,40.06,40.11,1070407.0,39.9888,39.9987,39.8297,39.8794,1070407.0
2025-05-01 12:00:00,40.11,40.2,40.05,40.2,1450366.0,39.8794,39.9689,39.8198,39.9689,1450366.0
2025-05-01 12:30:00,40.2,40.28,40.17,40.21,1018105.0,39.9689,40.0485,39.9391,39.9789,1018105.0
2025-05-01 13:00:00,40.21,40.35,40.2,40.29,1069107.0,39.9789,40.1181,39.9689,40.0584,1069107.0
2025-05-01 13:30:00,40.3,40.32,40.22,40.23,832413.0,40.0683,40.0882,39.9888,39.9987,832413.0
2025-05-01 14:00:00,40.24,40.32,40.22,40.3,1024585.0,40.0087,40.0882,39.9888,40.0683,1024585.0
2025-05-01 14:30:00,40.3,40.34,40.27,40.33,1336850.0,40.0683,40.1081,40.0385,40.0982,1336850.0
2025-05-01 15:00:00,40.33,40.38,40.27,40.35,1885739.0,40.0982,40.1479,40.0385,40.1181,1885739.0
2025-05-01 15:30:00,40.35,40.44,40.1,40.16,5621296.0,40.1181,40.2075,39.8695,39.9291,5621296.0
2025-05-02 09:30:00,40.91,41.08,40.7,40.8,4506154.0,40.6748,40.8439,40.466,40.5655,4506154.0
2025-05-02 10:00:00,40.8,40.99,40.73,40.98,1887448.0,40.5655,40.7544,40.4959,40.7444,1887448.0
2025-05-02 10:30:00,40.98,41.01,40.84,40.94,1931599.0,40.7444,40.7743,40.6052,40.7047,1931599.0
2025-05-02 11:00:00,40.94,40.97,40.8,40.82,1407009.0,40.7047,40.7345,40.5655,40.5854,1407009.0
2025-05-02 11:30:00,40.82,41.01,40.8,40.95,1170855.0,40.5854,40.7743,40.5655,40.7146,1170855.0
2025-05-02 12:00:00,40.96,41.08,40.95,41.02,1886790.0,40.7245,40.8439,40.7146,40.7842,1886790.0
2025-05-02 12:30:00,41.02,41.09,40.98,41.02,936456.0,40.7842,40.8538,40.7444,40.7842,936456.0
2025-05-02 13:00:00,41.02,41.05,40.96,41.0,1261856.0,40.7842,40.814,40.7245,40.7643,1261856.0
2025-05-02 13:30:00,41.01,41.03,40.95,40.98,1209826.0,40.7743,40.7941,40.7146,40.7444,1209826.0
2025-05-02 14:00:00,40.98,41.09,40.98,41.08,1256476.0,40.7444,40.8538,40.7444,40.8439,1256476.0
2025-05-02 14:30:00,41.08,41.15,41.06,41.12,1641547.0,40.8439,40.9135,40.824,40.8836,1641547.0
2025-05-02 15:00:00,41.11,41.23,41.08,41.22,1568791.0,40.8737,40.993,40.8439,40.9831,1568791.0
2025-05-02 15:30:00,41.23,41.23,41.03,41.05,4112993.0,40.993,40.993,40.7941,40.814,4112993.0
2025-05-05 09:30:00,40.85,41.03,40.62,41.01,3298776.0,40.6152,40.7941,40.3865,40.7743,3298776.0
2025-05-05 10:00:00,41.03,41.28,40.99,41.27,2065041.0,40.7941,41.0427,40.7544,41.0328,2065041.0
2025-05-05 10:30:00,41.27,41.4,41.24,41.33,1397870.0,41.0328,41.162,41.0029,41.0924,1397870.0
2025-05-05 11:00:00,41.33,41.37,41.26,41.32,1153288.0,41.0924,41.1322,41.0228,41.0825,1153288.0
2025-05-05 11:30:00,41.33,41.38,41.24,41.34,1153363.0,41.0924,41.1421,41.0029,41.1024,1153363.0
2025-05-05 12:00:00,41.34,41.4,41.33,41.39,937905.0,41.1024,41.162,41.0924,41.1521,937905.0
2025-05-05 12:30:00,41.38,41.42,41.34,41.41,879376.0,41.1421,41.1819,41.1024,41.172,879376.0
2025-05-05 13:00:00,41.41,41.43,41.34,41.36,1243560.0,41.172,41.1918,41.1024,41.1222,1243560.0
2025-05-05 13:30:00,41.36,41.49,41.36,41.41,1373843.0,41.1222,41.2515,41.1222,41.172,1373843.0
2025-05-05 14:00:00,41.41,41.47,41.37,41.39,1145812.0,41.172,41.2316,41.1322,41.1521,1145812.0
2025-05-05 14:30:00,41.38,41.45,41.33,41.35,1494682.0,41.1421,41.2117,41.0924,41.1123,1494682.0
2025-05-05 15:00:00,41.34,41.38,41.27,41.3,1460431.0,41.1024,41.1421,41.0328,41.0626,1460431.0
2025-05-05 15:30:00,41.29,41.31,41.04,41.12,4125453.0,41.0526,41.0725,40.8041,40.8836,4125453.0
2025-05-06 09:30:00,40.65,40.87,40.55,40.84,3157261.0,40.4163,40.6351,40.3169,40.6052,3157261.0
2025-05-06 10:00:00,40.85,41.12,40.8,41.05,1835971.0,40.6152,40.8836,40.5655,40.814,1835971.0
2025-05-06 10:30:00,41.05,41.15,41.05,41.11,1273305.0,40.814,40.9135,40.814,40.8737,1273305.0
2025-05-06 11:00:00,41.12,41.21,41.1,41.21,1411274.0,40.8836,40.9731,40.8637,40.9731,1411274.0
2025-05-06 11:30:00,41.21,41.26,41.08,41.09,1006549.0,40.9731,41.0228,40.8439,40.8538,1006549.0
2025-05-06 12:00:00,41.09,41.27,41.06,41.12,1189864.0,40.8538,41.0328,40.824,40.8836,1189864.0
2025-05-06 12:30:00,41.11,41.15,40.95,40.97,973700.0,40.8737,40.9135,40.7146,40.7345,973700.0
2025-05-06 13:00:00,40.97,41.06,40.96,40.98,899747.0,40.7345,40.824,40.7245,40.7444,899747.0
2025-05-06 13:30:00,40.97,41.01,40.83,40.84,1103010.0,40.7345,40.7743,40.5953,40.6052,1103010.0
2025-05-06 14:00:00,40.84,41.03,40.83,41.02,1078954.0,40.6052,40.7941,40.5953,40.7842,1078954.0
2025-05-06 14:30:00,41.02,41.07,41.0,41.06,1008445.0,40.7842,40.8339,40.7643,40.824,1008445.0
2025-05-06 15:00:00,41.06,41.07,40.97,41.01,1097539.0,40.824,40.8339,40.7345,40.7743,1097539.0
2025-05-06 15:30:00,41.02,41.05,40.79,40.81,3698250.0,40.7842,40.814,40.5555,40.5754,3698250.0
2025-05-07 09:30:00,41.04,41.21,40.86,41.16,2553450.0,40.8041,40.9731,40.6251,40.9234,2553450.0
2025-05-07 10:00:00,41.16,41.19,41.03,41.13,1302285.0,40.9234,40.9532,40.7941,40.8936,1302285.0
2025-05-07 10:30:00,41.12,41.16,41.08,41.14,1032063.0,40.8836,40.9234,40.8439,40.9035,1032063.0
2025-05-07 11:00:00,41.13,41.18,41.07,41.16,987990.0,40.8936,40.9433,40.8339,40.9234,987990.0
2025-05-07 11:30:00,41.16,41.23,41.13,41.21,1223639.0,40.9234,40.993,40.8936,40.9731,1223639.0
2025-05-07 12:00:00,41.2,41.25,41.11,41.12,812116.0,40.9632,41.0129,40.8737,40.8836,812116.0
2025-05-07 12:30:00,41.12,41.34,41.12,41.34,935364.0,40.8836,41.1024,40.8836,41.1024,935364.0
2025-05-07 13:00:00,41.34,41.34,41.24,41.27,950480.0,41.1024,41.1024,41.0029,41.0328,950480.0
2025-05-07 13:30:00,41.26,41.28,41.11,41.16,1720877.0,41.0228,41.0427,40.8737,40.9234,1720877.0
2025-05-07 14:00:00,41.16,41.26,40.87,40.98,2300621.0,40.9234,41.0228,40.6351,40.7444,2300621.0
2025-05-07 14:30:00,40.98,41.23,40.92,41.19,2025739.0,40.7444,40.993,40.6848,40.9532,2025739.0
2025-05-07 15:00:00,41.18,41.18,40.96,40.97,1423347.0,40.9433,40.9433,40.7245,40.7345,1423347.0
2025-05-07 15:30:00,40.97,41.23,40.86,40.93,4423725.0,40.7345,40.993,40.6251,40.6947,4423725.0
2025-05-08 09:30:00,41.29,41.6,41.28,41.57,3709189.0,41.0526,41.3609,41.0427,41.331,3709189.0
2025-05-08 10:00:00,41.57,41.6,41.25,41.46,1997390.0,41.331,41.3609,41.0129,41.2217,1997390.0
2025-05-08 10:30:00,41.47,41.57,41.39,41.48,2037817.0,41.2316,41.331,41.1521,41.2416,2037817.0
2025-05-08 11:00:00,41.48,41.91,41.43,41.85,2800691.0,41.2416,41.6691,41.1918,41.6094,2800691.0
2025-05-08 11:30:00,41.85,42.07,41.77,41.94,1947749.0,41.6094,41.8282,41.5299,41.6989,1947749.0
2025-05-08 12:00:00,41.95,42.01,41.9,41.96,1424387.0,41.7089,41.7685,41.6591,41.7188,1424387.0
2025-05-08 12:30:00,41.95,42.15,41.95,42.11,1459495.0,41.7089,41.9077,41.7089,41.8679,1459495.0
2025-05-08 13:00:00,42.1,42.11,42.01,42.02,1491808.0,41.858,41.8679,41.7685,41.7785,1491808.0
2025-05-08 13:30:00,42.02,42.07,41.9,41.91,1155972.0,41.7785,41.8282,41.6591,41.6691,1155972.0
2025-05-08 14:00:00,41.91,41.96,41.88,41.91,1305832.0,41.6691,41.7188,41.6393,41.6691,1305832.0
2025-05-08 14:30:00,41.91,41.96,41.85,41.86,970937.0,41.6691,41.7188,41.6094,41.6194,970937.0
2025-05-08 15:00:00,41.86,42.04,41.8,42.0,2159507.0,41.6194,41.7983,41.5597,41.7586,2159507.0
2025-05-08 15:30:00,42.0,42.01,41.59,41.64,4965507.0,41.7586,41.7685,41.3509,41.4006,4965507.0
2025-05-09 09:30:00,41.73,41.98,41.69,41.95,2798467.0,41.4901,41.7387,41.4503,41.7089,2798467.0
2025-05-09 10:00:00,41.95,41.95,41.72,41.8,1369858.0,41.7089,41.7089,41.4802,41.5597,1369858.0
2025-05-09 10:30:00,41.8,41.83,41.7,41.81,1495800.0,41.5597,41.5895,41.4603,41.5697,1495800.0
2025-05-09 11:00:00,41.8,41.84,41.7,41.8,1053839.0,41.5597,41.5995,41.4603,41.5597,1053839.0
2025-05-09 11:30:00,41.8,41.83,41.7,41.83,920769.0,41.5597,41.5895,41.4603,41.5895,920769.0
2025-05-09 12:00:00,41.83,41.83,41.69,41.73,969511.0,41.5895,41.5895,41.4503,41.4901,969511.0
2025-05-09 12:30:00,41.73,41.78,41.69,41.73,681628.0,41.4901,41.5398,41.4503,41.4901,681628.0
2025-05-09 13:00:00,41.73,41.82,41.69,41.8,986758.0,41.4901,41.5796,41.4503,41.5597,986758.0
2025-05-09 13:30:00,41.8,41.92,41.77,41.9,1033367.0,41.5597,41.679,41.5299,41.6591,1033367.0
2025-05-09 14:00:00,41.9,41.92,41.86,41.88,916166.0,41.6591,41.679,41.6194,41.6393,916166.0
2025-05-09 14:30:00,41.88,41.9,41.83,41.86,868060.0,41.6393,41.6591,41.5895,41.6194,868060.0
2025-05-09 15:00:00,41.85,41.97,41.85,41.9,1340643.0,41.6094,41.7287,41.6094,41.6591,1340643.0
2025-05-09 15:30:00,41.91,41.91,41.76,41.79,2315662.0,41.6691,41.6691,41.5199,41.5498,2315662.0
2025-05-12 09:30:00,43.32,43.96,43.32,43.4,7955719.0,43.071,43.7073,43.071,43.1505,7955719.0
2025-05-12 10:00:00,43.4,43.58,43.23,43.26,3611740.0,43.1505,43.3295,42.9815,43.0113,3611740.0
2025-05-12 10:30:00,43.26,43.37,42.94,43.32,3674869.0,43.0113,43.1207,42.6932,43.071,3674869.0
2025-05-12 11:00:00,43.32,43.38,43.11,43.16,2127830.0,43.071,43.1306,42.8622,42.9119,2127830.0
2025-05-12 11:30:00,43.16,43.28,43.13,43.15,1341903.0,42.9119,43.0312,42.8821,42.902,1341903.0
2025-05-12 12:00:00,43.15,43.29,43.11,43.23,1696816.0,42.902,43.0412,42.8622,42.9815,1696816.0
2025-05-12 12:30:00,43.23,43.45,43.23,43.44,1626095.0,42.9815,43.2002,42.9815,43.1903,1626095.0
2025-05-12 13:00:00,43.44,43.53,43.42,43.43,1372754.0,43.1903,43.2798,43.1704,43.1803,1372754.0
2025-05-12 13:30:00,43.43,43.46,43.37,43.38,1225920.0,43.1803,43.2102,43.1207,43.1306,1225920.0
2025-05-12 14:00:00,43.39,43.44,43.36,43.42,1232004.0,43.1406,43.1903,43.1107,43.1704,1232004.0
2025-05-12 14:30:00,43.43,43.48,43.41,43.41,1540421.0,43.1803,43.2301,43.1605,43.1605,1540421.0
2025-05-12 15:00:00,43.41,43.42,43.29,43.3,1572340.0,43.1605,43.1704,43.0412,43.0511,1572340.0
2025-05-12 15:30:00,43.3,43.39,43.26,43.37,4981555.0,43.0511,43.1406,43.0113,43.1207,4981555.0
2025-05-13 09:30:00,43.42,43.87,43.42,43.85,4749664.0,43.1704,43.6178,43.1704,43.5979,4749664.0
2025-05-13 10:00:00,43.84,44.19,43.83,44.09,4768716.0,43.588,43.936,43.578,43.8366,4768716.0
2025-05-13 10:30:00,44.09,44.1,43.96,44.01,2103170.0,43.8366,43.8465,43.7073,43.757,2103170.0
2025-05-13 11:00:00,44.02,44.21,43.98,44.11,2762418.0,43.767,43.9559,43.7272,43.8564,2762418.0
2025-05-13 11:30:00,44.11,44.35,44.08,44.26,2156862.0,43.8564,44.0951,43.8266,44.0056,2156862.0
2025-05-13 12:00:00,44.25,44.28,44.2,44.23,2491187.0,43.9956,44.0255,43.9459,43.9757,2491187.0
2025-05-13 12:30:00,44.23,44.43,44.22,44.34,2438291.0,43.9757,44.1746,43.9658,44.0851,2438291.0
2025-05-13 13:00:00,44.34,44.49,44.32,44.36,1975152.0,44.0851,44.2343,44.0652,44.105,1975152.0
2025-05-13 13:30:00,44.36,44.42,44.27,44.27,1457461.0,44.105,44.1647,44.0155,44.0155,1457461.0
2025-05-13 14:00:00,44.27,44.37,44.23,44.3,1629626.0,44.0155,44.1149,43.9757,44.0453,1629626.0
2025-05-13 14:30:00,44.3,44.37,44.27,44.34,1316857.0,44.0453,44.1149,44.0155,44.0851,1316857.0
2025-05-13 15:00:00,44.34,44.38,44.29,44.3,1299288.0,44.0851,44.1249,44.0354,44.0453,1299288.0
2025-05-13 15:30:00,44.3,44.41,44.25,44.27,4019076.0,44.0453,44.1547,43.9956,44.0155,4019076.0
2025-05-14 09:30:00,44.19,44.44,44.13,44.39,2812075.0,43.936,44.1845,43.8763,44.1348,2812075.0
2025-05-14 10:00:00,44.39,44.52,44.28,44.36,2713775.0,44.1348,44.2641,44.0255,44.105,2713775.0
2025-05-14 10:30:00,44.36,44.52,44.33,44.51,2464958.0,44.105,44.2641,44.0752,44.2541,2464958.0
2025-05-14 11:00:00,44.51,44.65,44.37,44.64,2176746.0,44.2541,44.3933,44.1149,44.3834,2176746.0
2025-05-14 11:30:00,44.64,44.72,44.63,44.66,1795454.0,44.3834,44.4629,44.3734,44.4033,1795454.0
2025-05-14 12:00:00,44.65,44.82,44.64,44.78,2379817.0,44.3933,44.5624,44.3834,44.5226,2379817.0
2025-05-14 12:30:00,44.78,44.83,44.72,44.8,2297166.0,44.5226,44.5723,44.4629,44.5425,2297166.0
2025-05-14 13:00:00,44.8,44.83,44.65,44.71,1509280.0,44.5425,44.5723,44.3933,44.453,1509280.0
2025-05-14 13:30:00,44.71,44.76,44.67,44.74,1242348.0,44.453,44.5027,44.4132,44.4828,1242348.0
2025-05-14 14:00:00,44.75,44.8,44.66,44.7,1367928.0,44.4928,44.5425,44.4033,44.443,1367928.0
2025-05-14 14:30:00,44.7,44.82,44.69,44.82,1610616.0,44.443,44.5624,44.4331,44.5624,1610616.0
2025-05-14 15:00:00,44.82,44.87,44.74,44.77,2090313.0,44.5624,44.6121,44.4828,44.5126,2090313.0
2025-05-14 15:30:00,44.77,44.92,44.68,44.72,5723344.0,44.5126,44.6618,44.4232,44.4629,5723344.0
2025-05-15 09:30:00,44.6,44.98,44.48,44.5,3942370.0,44.3436,44.7214,44.2243,44.2442,3942370.0
2025-05-15 10:00:00,44.5,44.51,44.12,44.14,4025856.0,44.2442,44.2541,43.8664,43.8863,4025856.0
2025-05-15 10:30:00,44.14,44.26,44.03,44.12,2857870.0,43.8863,44.0056,43.7769,43.8664,2857870.0
2025-05-15 11:00:00,44.12,44.18,44.06,44.09,2077132.0,43.8664,43.926,43.8067,43.8366,2077132.0
2025-05-15 11:30:00,44.09,44.22,44.06,44.11,2058650.0,43.8366,43.9658,43.8067,43.8564,2058650.0
2025-05-15 12:00:00,44.11,44.17,44.01,44.06,2302738.0,43.8564,43.9161,43.757,43.8067,2302738.0
2025-05-15 12:30:00,44.05,44.14,44.04,44.12,1360501.0,43.7968,43.8863,43.7868,43.8664,1360501.0
2025-05-15 13:00:00,44.12,44.21,44.05,44.21,2318722.0,43.8664,43.9559,43.7968,43.9559,2318722.0
2025-05-15 13:30:00,44.21,44.33,44.17,44.3,2114759.0,43.9559,44.0752,43.9161,44.0453,2114759.0
2025-05-15 14:00:00,44.3,44.44,44.27,44.44,1479175.0,44.0453,44.1845,44.0155,44.1845,1479175.0
2025-05-15 14:30:00,44.44,44.51,44.42,44.5,1451118.0,44.1845,44.2541,44.1647,44.2442,1451118.0
2025-05-15 15:00:00,44.5,44.59,44.45,44.46,2223230.0,44.2442,44.3337,44.1945,44.2044,2223230.0
2025-05-15 15:30:00,44.46,44.54,44.31,44.42,5297317.0,44.2044,44.284,44.0553,44.1647,5297317.0
2025-05-16 09:30:00,44.34,44.36,43.65,43.89,6994794.0,44.0851,44.105,43.3991,43.6377,6994794.0
2025-05-16 10:00:00,43.89,44.05,43.74,43.97,3695728.0,43.6377,43.7968,43.4886,43.7172,3695728.0
2025-05-16 10:30:00,43.97,44.13,43.84,44.11,2399453.0,43.7172,43.8763,43.588,43.8564,2399453.0
2025-05-16 11:00:00,44.11,44.34,44.09,44.34,2969510.0,43.8564,44.0851,43.8366,44.0851,2969510.0
2025-05-16 11:30:00,44.34,44.49,44.32,44.45,2988622.0,44.0851,44.2343,44.0652,44.1945,2988622.0
2025-05-16 12:00:00,44.45,44.59,44.41,44.52,2568169.0,44.1945,44.3337,44.1547,44.2641,2568169.0
2025-05-16 12:30:00,44.52,44.55,44.37,44.53,1391415.0,44.2641,44.2939,44.1149,44.274,1391415.0
2025-05-16 13:00:00,44.53,44.68,44.52,44.66,1894913.0,44.274,44.4232,44.2641,44.4033,1894913.0
2025-05-16 13:30:00,44.66,44.72,44.6,44.63,1768881.0,44.4033,44.4629,44.3436,44.3734,1768881.0
2025-05-16 14:00:00,44.63,44.73,44.61,44.72,1364432.0,44.3734,44.4729,44.3536,44.4629,1364432.0
2025-05-16 14:30:00,44.71,44.77,44.67,44.73,1782212.0,44.453,44.5126,44.4132,44.4729,1782212.0
2025-05-16 15:00:00,44.73,44.79,44.62,44.63,2652173.0,44.4729,44.5325,44.3635,44.3734,2652173.0
2025-05-16 15:30:00,44.63,44.75,44.61,44.68,5403099.0,44.3734,44.4928,44.3536,44.4232,5403099.0
2025-05-19 09:30:00,44.11,44.85,44.11,44.84,4847254.0,43.8564,44.5922,43.8564,44.5822,4847254.0
2025-05-19 10:00:00,44.84,45.14,44.8,44.89,4459483.0,44.5822,44.8805,44.5425,44.632,4459483.0
2025-05-19 10:30:00,44.9,44.98,44.79,44.84,2297483.0,44.6419,44.7214,44.5325,44.5822,2297483.0
2025-05-19 11:00:00,44.84,44.91,44.58,44.66,2922349.0,44.5822,44.6518,44.3237,44.4033,2922349.0
2025-05-19 11:30:00,44.66,44.87,44.66,44.84,1234882.0,44.4033,44.6121,44.4033,44.5822,1234882.0
2025-05-19 12:00:00,44.84,44.88,44.48,44.86,1121311.0,44.5822,44.622,44.2243,44.6021,1121311.0
2025-05-19 12:30:00,44.86,44.87,44.79,44.8,886770.0,44.6021,44.6121,44.5325,44.5425,886770.0
2025-05-19 13:00:00,44.81,44.88,44.79,44.83,1943575.0,44.5524,44.622,44.5325,44.5723,1943575.0
2025-05-19 13:30:00,44.83,44.84,44.69,44.7,1092411.0,44.5723,44.5822,44.4331,44.443,1092411.0
2025-05-19 14:00:00,44.7,44.74,44.62,44.7,928554.0,44.443,44.4828,44.3635,44.443,928554.0
2025-05-19 14:30:00,44.7,44.77,44.66,44.77,731969.0,44.443,44.5126,44.4033,44.5126,731969.0
2025-05-19 15:00:00,44.77,44.78,44.68,44.72,1248920.0,44.5126,44.5226,44.4232,44.4629,1248920.0
2025-05-19 15:30:00,44.72,44.79,44.63,44.76,3868855.0,44.4629,44.5325,44.3734,44.5027,3868855.0
2025-05-20 09:30:00,44.59,44.84,44.46,44.61,2757477.0,44.3337,44.5822,44.2044,44.3536,2757477.0
2025-05-20 10:00:00,44.61,44.75,44.6,44.73,1618209.0,44.3536,44.4928,44.3436,44.4729,1618209.0
2025-05-20 10:30:00,44.72,44.81,44.7,44.76,1385559.0,44.4629,44.5524,44.443,44.5027,1385559.0
2025-05-20 11:00:00,44.75,44.87,44.72,44.85,1859871.0,44.4928,44.6121,44.4629,44.5922,1859871.0
2025-05-20 11:30:00,44.86,44.91,44.8,44.88,1882425.0,44.6021,44.6518,44.5425,44.622,1882425.0
2025-05-20 12:00:00,44.88,44.91,44.84,44.88,1558519.0,44.622,44.6518,44.5822,44.622,1558519.0
2025-05-20 12:30:00,44.89,44.91,44.76,44.8,1324779.0,44.632,44.6518,44.5027,44.5425,1324779.0
2025-05-20 13:00:00,44.8,44.82,44.74,44.77,1267641.0,44.5425,44.5624,44.4828,44.5126,1267641.0
2025-05-20 13:30:00,44.77,44.78,44.68,44.7,946879.0,44.5126,44.5226,44.4232,44.443,946879.0
2025-05-20 14:00:00,44.7,44.71,44.5,44.5,1104029.0,44.443,44.453,44.2442,44.2442,1104029.0
2025-05-20 14:30:00,44.5,44.54,44.41,44.53,1798701.0,44.2442,44.284,44.1547,44.274,1798701.0
2025-05-20 15:00:00,44.52,44.64,44.43,44.6,1281243.0,44.2641,44.3834,44.1746,44.3436,1281243.0
2025-05-20 15:30:00,44.61,44.72,44.6,44.69,3341434.0,44.3536,44.4629,44.3436,44.4331,3341434.0
2025-05-21 09:30:00,44.37,44.49,44.22,44.38,3490714.0,44.1149,44.2343,43.9658,44.1249,3490714.0
2025-05-21 10:00:00,44.39,44.48,44.18,44.18,2066219.0,44.1348,44.2243,43.926,43.926,2066219.0
2025-05-21 10:30:00,44.19,44.2,43.8,44.02,4501790.0,43.936,43.9459,43.5482,43.767,4501790.0
2025-05-21 11:00:00,44.02,44.03,43.83,43.84,2811559.0,43.767,43.7769,43.578,43.588,2811559.0
2025-05-21 11:30:00,43.84,43.88,43.64,43.66,3050952.0,43.588,43.6278,43.3891,43.409,3050952.0
2025-05-21 12:00:00,43.67,43.85,43.62,43.84,2072354.0,43.419,43.5979,43.3693,43.588,2072354.0
2025-05-21 12:30:00,43.83,43.91,43.71,43.78,2260878.0,43.578,43.6576,43.4587,43.5283,2260878.0
2025-05-21 13:00:00,43.77,43.79,43.3,43.32,2815689.0,43.5184,43.5383,43.0511,43.071,2815689.0
2025-05-21 13:30:00,43.33,43.5,43.26,43.37,3269547.0,43.0809,43.2499,43.0113,43.1207,3269547.0
2025-05-21 14:00:00,43.38,43.46,43.29,43.39,2278713.0,43.1306,43.2102,43.0412,43.1406,2278713.0
2025-05-21 14:30:00,43.39,43.43,43.22,43.23,3043392.0,43.1406,43.1803,42.9716,42.9815,3043392.0
2025-05-21 15:00:00,43.23,43.29,43.14,43.18,2596823.0,42.9815,43.0412,42.892,42.9318,2596823.0
2025-05-21 15:30:00,43.18,43.42,43.17,43.22,6369598.0,42.9318,43.1704,42.9218,42.9716,6369598.0
2025-05-22 09:30:00,43.18,43.27,42.96,43.16,3293773.0,42.9318,43.0213,42.713,42.9119,3293773.0
2025-05-22 10:00:00,43.16,43.28,43.11,43.18,2716921.0,42.9119,43.0312,42.8622,42.9318,2716921.0
2025-05-22 10:30:00,43.19,43.25,43.12,43.23,2255328.0,42.9417,43.0014,42.8721,42.9815,2255328.0
2025-05-22 11:00:00,43.23,43.4,43.2,43.34,2026948.0,42.9815,43.1505,42.9517,43.0909,2026948.0
2025-05-22 11:30:00,43.34,43.46,43.32,43.38,1387750.0,43.0909,43.2102,43.071,43.1306,1387750.0
2025-05-22 12:00:00,43.39,43.48,43.36,43.38,1114702.0,43.1406,43.2301,43.1107,43.1306,1114702.0
2025-05-22 12:30:00,43.38,43.39,43.32,43.33,1200370.0,43.1306,43.1406,43.071,43.0809,1200370.0
2025-05-22 13:00:00,43.33,43.45,43.3,43.41,1286798.0,43.0809,43.2002,43.0511,43.1605,1286798.0
2025-05-22 13:30:00,43.41,43.49,43.4,43.46,992566.0,43.1605,43.24,43.1505,43.2102,992566.0
2025-05-22 14:00:00,43.46,43.52,43.4,43.5,1152484.0,43.2102,43.2698,43.1505,43.2499,1152484.0
2025-05-22 14:30:00,43.5,43.53,43.42,43.51,746552.0,43.2499,43.2798,43.1704,43.2599,746552.0
2025-05-22 15:00:00,43.51,43.57,43.46,43.56,1208858.0,43.2599,43.3195,43.2102,43.3096,1208858.0
2025-05-22 15:30:00,43.55,43.56,43.25,43.3,3459285.0,43.2997,43.3096,43.0014,43.0511,3459285.0
2025-05-23 09:30:00,42.48,43.14,42.35,43.04,3505071.0,42.2358,42.892,42.1066,42.7926,3505071.0
2025-05-23 10:00:00,43.05,43.1,42.88,42.95,2556569.0,42.8025,42.8522,42.6335,42.7031,2556569.0
2025-05-23 10:30:00,42.96,43.12,42.86,43.01,4267267.0,42.713,42.8721,42.6136,42.7628,4267267.0
2025-05-23 11:00:00,43.01,43.1,42.97,43.09,1834987.0,42.7628,42.8522,42.723,42.8423,1834987.0
2025-05-23 11:30:00,43.09,43.18,43.08,43.09,1315026.0,42.8423,42.9318,42.8324,42.8423,1315026.0
2025-05-23 12:00:00,43.09,43.25,43.09,43.2,1308466.0,42.8423,43.0014,42.8423,42.9517,1308466.0
2025-05-23 12:30:00,43.2,43.26,43.11,43.19,899467.0,42.9517,43.0113,42.8622,42.9417,899467.0
2025-05-23 13:00:00,43.19,43.35,43.18,43.34,1323034.0,42.9417,43.1008,42.9318,43.0909,1323034.0
2025-05-23 13:30:00,43.34,43.38,43.28,43.34,1111492.0,43.0909,43.1306,43.0312,43.0909,1111492.0
2025-05-23 14:00:00,43.34,43.43,43.24,43.3,1251592.0,43.0909,43.1803,42.9914,43.0511,1251592.0
2025-05-23 14:30:00,43.3,43.37,43.25,43.27,1353081.0,43.0511,43.1207,43.0014,43.0213,1353081.0
2025-05-23 15:00:00,43.27,43.34,43.22,43.25,1297373.0,43.0213,43.0909,42.9716,43.0014,1297373.0
2025-05-23 15:30:00,43.24,43.35,43.08,43.2,4415263.0,42.9914,43.1008,42.8324,42.9517,4415263.0
2025-05-27 09:30:00,43.79,43.8,43.29,43.62,4228325.0,43.5383,43.5482,43.0412,43.3693,4228325.0
2025-05-27 10:00:00,43.62,43.85,43.6,43.79,2988522.0,43.3693,43.5979,43.3494,43.5383,2988522.0
2025-05-27 10:30:00,43.79,43.86,43.65,43.69,2376527.0,43.5383,43.6079,43.3991,43.4389,2376527.0
2025-05-27 11:00:00,43.69,43.82,43.68,43.82,1979854.0,43.4389,43.5681,43.4289,43.5681,1979854.0
2025-05-27 11:30:00,43.82,43.91,43.78,43.87,1608682.0,43.5681,43.6576,43.5283,43.6178,1608682.0
2025-05-27 12:00:00,43.87,43.94,43.86,43.91,1382572.0,43.6178,43.6874,43.6079,43.6576,1382572.0
2025-05-27 12:30:00,43.9,43.99,43.88,43.94,1800082.0,43.6476,43.7371,43.6278,43.6874,1800082.0
2025-05-27 13:00:00,43.94,44.08,43.93,44.01,1339903.0,43.6874,43.8266,43.6775,43.757,1339903.0
2025-05-27 13:30:00,44.01,44.18,44.0,44.18,1128369.0,43.757,43.926,43.7471,43.926,1128369.0
2025-05-27 14:00:00,44.18,44.19,44.11,44.14,1019651.0,43.926,43.936,43.8564,43.8863,1019651.0
2025-05-27 14:30:00,44.14,44.17,44.13,44.14,925893.0,43.8863,43.9161,43.8763,43.8863,925893.0
2025-05-27 15:00:00,44.14,44.21,44.09,44.11,1392898.0,43.8863,43.9559,43.8366,43.8564,1392898.0
2025-05-27 15:30:00,44.11,44.22,44.1,44.22,4391457.0,43.8564,43.9658,43.8465,43.9658,4391457.0
2025-05-28 09:30:00,44.21,44.44,44.18,44.34,3050018.0,43.9559,44.1845,43.926,44.0851,3050018.0
2025-05-28 10:00:00,44.34,44.35,44.17,44.21,1829338.0,44.0851,44.0951,43.9161,43.9559,1829338.0
2025-05-28 10:30:00,44.2,44.24,44.01,44.04,2220470.0,43.9459,43.9857,43.757,43.7868,2220470.0
2025-05-28 11:00:00,44.05,44.12,43.99,44.0,1893414.0,43.7968,43.8664,43.7371,43.7471,1893414.0
2025-05-28 11:30:00,44.0,44.05,43.96,43.98,1362054.0,43.7471,43.7968,43.7073,43.7272,1362054.0
2025-05-28 12:00:00,43.98,44.02,43.96,44.01,1178144.0,43.7272,43.767,43.7073,43.757,1178144.0
2025-05-28 12:30:00,44.0,44.03,43.98,44.02,1240671.0,43.7471,43.7769,43.7272,43.767,1240671.0
2025-05-28 13:00:00,44.02,44.16,43.99,44.15,1353673.0,43.767,43.9062,43.7371,43.8962,1353673.0
2025-05-28 13:30:00,44.15,44.17,44.1,44.15,957644.0,43.8962,43.9161,43.8465,43.8962,957644.0
2025-05-28 14:00:00,44.15,44.24,44.14,44.23,1123444.0,43.8962,43.9857,43.8863,43.9757,1123444.0
2025-05-28 14:30:00,44.23,44.26,44.07,44.18,1636618.0,43.9757,44.0056,43.8167,43.926,1636618.0
2025-05-28 15:00:00,44.17,44.25,44.14,44.14,1420921.0,43.9161,43.9956,43.8863,43.8863,1420921.0
2025-05-28 15:30:00,44.14,44.16,43.96,44.05,4807006.0,43.8863,43.9062,43.7073,43.7968,4807006.0
2025-05-29 09:30:00,44.37,44.46,44.0,44.18,2609466.0,44.1149,44.2044,43.7471,43.926,2609466.0
2025-05-29 10:00:00,44.17,44.24,43.97,44.14,1852807.0,43.9161,43.9857,43.7172,43.8863,1852807.0
2025-05-29 10:30:00,44.13,44.19,44.03,44.16,1517673.0,43.8763,43.936,43.7769,43.9062,1517673.0
2025-05-29 11:00:00,44.16,44.2,44.08,44.17,1571696.0,43.9062,43.9459,43.8266,43.9161,1571696.0
2025-05-29 11:30:00,44.16,44.17,43.9,43.96,1985771.0,43.9062,43.9161,43.6476,43.7073,1985771.0
2025-05-29 12:00:00,43.96,44.09,43.91,44.06,1566424.0,43.7073,43.8366,43.6576,43.8067,1566424.0
2025-05-29 12:30:00,44.05,44.14,44.02,44.12,1241266.0,43.7968,43.8863,43.767,43.8664,1241266.0
2025-05-29 13:00:00,44.12,44.16,44.03,44.05,1590552.0,43.8664,43.9062,43.7769,43.7968,1590552.0
2025-05-29 13:30:00,44.04,44.15,44.03,44.09,1055688.0,43.7868,43.8962,43.7769,43.8366,1055688.0
2025-05-29 14:00:00,44.09,44.16,44.03,44.08,1017210.0,43.8366,43.9062,43.7769,43.8266,1017210.0
2025-05-29 14:30:00,44.08,44.19,44.06,44.11,1434476.0,43.8266,43.936,43.8067,43.8564,1434476.0
2025-05-29 15:00:00,44.11,44.16,44.02,44.02,1217822.0,43.8564,43.9062,43.767,43.767,1217822.0
2025-05-29 15:30:00,44.02,44.28,44.02,44.27,3446782.0,43.767,44.0255,43.767,44.0155,3446782.0
2025-05-30 09:30:00,44.19,44.23,43.83,43.84,2020288.0,43.936,43.9757,43.578,43.588,2020288.0
2025-05-30 10:00:00,43.84,44.14,43.84,44.11,1675695.0,43.588,43.8863,43.588,43.8564,1675695.0
2025-05-30 10:30:00,44.1,44.16,44.05,44.07,1558605.0,43.8465,43.9062,43.7968,43.8167,1558605.0
2025-05-30 11:00:00,44.06,44.14,44.03,44.12,1184293.0,43.8067,43.8863,43.7769,43.8664,1184293.0
2025-05-30 11:30:00,44.11,44.14,43.95,43.98,1333577.0,43.8564,43.8863,43.6974,43.7272,1333577.0
2025-05-30 12:00:00,43.98,44.1,43.86,43.89,1851060.0,43.7272,43.8465,43.6079,43.6377,1851060.0
2025-05-30 12:30:00,43.9,43.93,43.72,43.82,2098382.0,43.6476,43.6775,43.4687,43.5681,2098382.0
2025-05-30 13:00:00,43.82,43.94,43.78,43.93,1344915.0,43.5681,43.6874,43.5283,43.6775,1344915.0
2025-05-30 13:30:00,43.93,44.01,43.91,43.97,1564159.0,43.6775,43.757,43.6576,43.7172,1564159.0
2025-05-30 14:00:00,43.98,44.3,43.97,44.24,2810462.0,43.7272,44.0453,43.7172,43.9857,2810462.0
2025-05-30 14:30:00,44.25,44.26,44.18,44.2,1354633.0,43.9956,44.0056,43.926,43.9459,1354633.0
2025-05-30 15:00:00,44.19,44.29,44.17,44.23,1470369.0,43.936,44.0354,43.9161,43.9757,1470369.0
2025-05-30 15:30:00,44.24,44.29,44.08,44.12,6628850.0,43.9857,44.0354,43.8266,43.8664,6628850.0
2025-06-02 09:30:00,43.88,44.09,43.36,43.5,3443522.0,43.6278,43.8366,43.1107,43.2499,3443522.0
2025-06-02 10:00:00,43.5,43.77,43.37,43.77,2079236.0,43.2499,43.5184,43.1207,43.5184,2079236.0
2025-06-02 10:30:00,43.76,43.82,43.67,43.77,1983981.0,43.5085,43.5681,43.419,43.5184,1983981.0
2025-06-02 11:00:00,43.77,43.87,43.76,43.8,1462539.0,43.5184,43.6178,43.5085,43.5482,1462539.0
2025-06-02 11:30:00,43.8,43.93,43.78,43.88,1113636.0,43.5482,43.6775,43.5283,43.6278,1113636.0
2025-06-02 12:00:00,43.89,43.9,43.82,43.87,1359401.0,43.6377,43.6476,43.5681,43.6178,1359401.0
2025-06-02 12:30:00,43.88,43.97,43.84,43.95,1263925.0,43.6278,43.7172,43.588,43.6974,1263925.0
2025-06-02 13:00:00,43.96,44.01,43.95,43.98,1310449.0,43.7073,43.757,43.6974,43.7272,1310449.0
2025-06-02 13:30:00,43.98,44.03,43.95,44.01,1030058.0,43.7272,43.7769,43.6974,43.757,1030058.0
2025-06-02 14:00:00,44.01,44.1,43.96,44.06,1439163.0,43.757,43.8465,43.7073,43.8067,1439163.0
2025-06-02 14:30:00,44.07,44.15,44.06,44.12,1399218.0,43.8167,43.8962,43.8067,43.8664,1399218.0
2025-06-02 15:00:00,44.12,44.14,44.05,44.11,1540817.0,43.8664,43.8863,43.7968,43.8564,1540817.0
2025-06-02 15:30:00,44.11,44.12,44.01,44.09,3388375.0,43.8564,43.8664,43.757,43.8366,3388375.0
2025-06-03 09:30:00,44.01,44.15,43.94,43.95,4132156.0,43.757,43.8962,43.6874,43.6974,4132156.0
2025-06-03 10:00:00,43.96,44.42,43.94,44.42,2332809.0,43.7073,44.1647,43.6874,44.1647,2332809.0
2025-06-03 10:30:00,44.41,44.43,44.33,44.42,1422421.0,44.1547,44.1746,44.0752,44.1647,1422421.0
2025-06-03 11:00:00,44.42,44.57,44.39,44.54,1727725.0,44.1647,44.3138,44.1348,44.284,1727725.0
2025-06-03 11:30:00,44.55,44.61,44.53,44.61,1385278.0,44.2939,44.3536,44.274,44.3536,1385278.0
2025-06-03 12:00:00,44.6,44.69,44.58,44.66,1133957.0,44.3436,44.4331,44.3237,44.4033,1133957.0
2025-06-03 12:30:00,44.66,44.73,44.64,44.66,1148754.0,44.4033,44.4729,44.3834,44.4033,1148754.0
2025-06-03 13:00:00,44.66,44.7,44.64,44.66,1133896.0,44.4033,44.443,44.3834,44.4033,1133896.0
2025-06-03 13:30:00,44.66,44.68,44.62,44.62,1135452.0,44.4033,44.4232,44.3635,44.3635,1135452.0
2025-06-03 14:00:00,44.63,44.67,44.57,44.66,1332451.0,44.3734,44.4132,44.3138,44.4033,1332451.0
2025-06-03 14:30:00,44.65,44.69,44.64,44.66,1246896.0,44.3933,44.4331,44.3834,44.4033,1246896.0
2025-06-03 15:00:00,44.66,44.68,44.56,44.62,1622696.0,44.4033,44.4232,44.3039,44.3635,1622696.0
2025-06-03 15:30:00,44.63,44.73,44.58,44.67,4632148.0,44.3734,44.4729,44.3237,44.4132,4632148.0
2025-06-04 09:30:00,44.6,45.09,44.55,44.74,5039440.0,44.3436,44.8308,44.2939,44.4828,5039440.0
2025-06-04 10:00:00,44.74,44.81,44.55,44.8,2268065.0,44.4828,44.5524,44.2939,44.5425,2268065.0
2025-06-04 10:30:00,44.8,44.8,44.56,44.62,1672722.0,44.5425,44.5425,44.3039,44.3635,1672722.0
2025-06-04 11:00:00,44.62,44.64,44.49,44.51,1204323.0,44.3635,44.3834,44.2343,44.2541,1204323.0
2025-06-04 11:30:00,44.5,44.55,44.42,44.47,1514802.0,44.2442,44.2939,44.1647,44.2144,1514802.0
2025-06-04 12:00:00,44.47,44.51,44.35,44.37,1201739.0,44.2144,44.2541,44.0951,44.1149,1201739.0
2025-06-04 12:30:00,44.36,44.48,44.36,44.42,1058128.0,44.105,44.2243,44.105,44.1647,1058128.0
2025-06-04 13:00:00,44.43,44.48,44.42,44.48,915189.0,44.1746,44.2243,44.1647,44.2243,915189.0
2025-06-04 13:30:00,44.48,44.53,44.46,44.52,1946467.0,44.2243,44.274,44.2044,44.2641,1946467.0
2025-06-04 14:00:00,44.52,44.56,44.48,44.5,1056139.0,44.2641,44.3039,44.2243,44.2442,1056139.0
2025-06-04 14:30:00,44.5,44.5,44.39,44.41,1260406.0,44.2442,44.2442,44.1348,44.1547,1260406.0
2025-06-04 15:00:00,44.41,44.48,44.4,44.47,1487622.0,44.1547,44.2243,44.1448,44.2144,1487622.0
2025-06-04 15:30:00,44.47,44.48,44.34,44.34,3045365.0,44.2144,44.2243,44.0851,44.0851,3045365.0
2025-06-05 09:30:00,44.45,44.45,44.01,44.04,3060379.0,44.1945,44.1945,43.757,43.7868,3060379.0
2025-06-05 10:00:00,44.04,44.38,44.03,44.32,1640170.0,43.7868,44.1249,43.7769,44.0652,1640170.0
2025-06-05 10:30:00,44.32,44.54,44.23,44.41,3096117.0,44.0652,44.284,43.9757,44.1547,3096117.0
2025-06-05 11:00:00,44.41,44.52,44.41,44.51,1827977.0,44.1547,44.2641,44.1547,44.2541,1827977.0
2025-06-05 11:30:00,44.51,44.56,44.45,44.56,1483897.0,44.2541,44.3039,44.1945,44.3039,1483897.0
2025-06-05 12:00:00,44.56,44.58,44.5,44.54,1184573.0,44.3039,44.3237,44.2442,44.284,1184573.0
2025-06-05 12:30:00,44.53,44.55,44.34,44.4,1416515.0,44.274,44.2939,44.0851,44.1448,1416515.0
2025-06-05 13:00:00,44.4,44.55,44.39,44.49,1158533.0,44.1448,44.2939,44.1348,44.2343,1158533.0
2025-06-05 13:30:00,44.5,44.55,44.49,44.5,1560285.0,44.2442,44.2939,44.2343,44.2442,1560285.0
2025-06-05 14:00:00,44.5,44.52,44.33,44.45,1556261.0,44.2442,44.2641,44.0752,44.1945,1556261.0
2025-06-05 14:30:00,44.44,44.52,44.42,44.49,1326973.0,44.1845,44.2641,44.1647,44.2343,1326973.0
2025-06-05 15:00:00,44.5,44.51,44.16,44.29,2016032.0,44.2442,44.2541,43.9062,44.0354,2016032.0
2025-06-05 15:30:00,44.29,44.46,44.28,44.37,4184926.0,44.0354,44.2044,44.0255,44.1149,4184926.0
2025-06-06 09:30:00,44.69,45.17,44.64,44.97,3990572.0,44.69,45.17,44.64,44.97,3990572.0
2025-06-06 10:00:00,44.98,45.0,44.79,44.91,2610557.0,44.98,45.0,44.79,44.91,2610557.0
2025-06-06 10:30:00,44.91,44.97,44.84,44.91,2129997.0,44.91,44.97,44.84,44.91,2129997.0
2025-06-06 11:00:00,44.91,44.97,44.76,44.83,2306583.0,44.91,44.97,44.76,44.83,2306583.0
2025-06-06 11:30:00,44.83,44.89,44.78,44.86,1549629.0,44.83,44.89,44.78,44.86,1549629.0
2025-06-06 12:00:00,44.86,44.91,44.84,44.85,1051059.0,44.86,44.91,44.84,44.85,1051059.0
2025-06-06 12:30:00,44.85,44.89,44.8,44.84,1370814.0,44.85,44.89,44.8,44.84,1370814.0
2025-06-06 13:00:00,44.83,44.89,44.78,44.79,1290105.0,44.83,44.89,44.78,44.79,1290105.0
2025-06-06 13:30:00,44.79,44.88,44.77,44.87,1094155.0,44.79,44.88,44.77,44.87,1094155.0
2025-06-06 14:00:00,44.87,44.96,44.86,44.93,1858728.0,44.87,44.96,44.86,44.93,1858728.0
2025-06-06 14:30:00,44.93,45.0,44.92,44.96,1671983.0,44.93,45.0,44.92,44.96,1671983.0
2025-06-06 15:00:00,44.96,45.02,44.95,44.98,2132857.0,44.96,45.02,44.95,44.98,2132857.0
2025-06-06 15:30:00,44.98,45.05,44.95,44.97,4946520.0,44.98,45.05,44.95,44.97,4946520.0
2025-06-09 09:30:00,45.11,45.4,44.78,45.37,4136041.0,45.11,45.4,44.78,45.37,4136041.0
2025-06-09 10:00:00,45.37,45.4,45.1,45.23,2183255.0,45.37,45.4,45.1,45.23,2183255.0
2025-06-09 10:30:00,45.24,45.29,45.16,45.18,1962223.0,45.24,45.29,45.16,45.18,1962223.0
2025-06-09 11:00:00,45.19,45.22,45.02,45.04,1752003.0,45.19,45.22,45.02,45.04,1752003.0
2025-06-09 11:30:00,45.04,45.12,45.03,45.09,1271871.0,45.04,45.12,45.03,45.09,1271871.0
2025-06-09 12:00:00,45.09,45.13,45.03,45.03,1117612.0,45.09,45.13,45.03,45.03,1117612.0
2025-06-09 12:30:00,45.03,45.1,44.98,45.05,1383134.0,45.03,45.1,44.98,45.05,1383134.0
2025-06-09 13:00:00,45.05,45.18,45.04,45.18,1275984.0,45.05,45.18,45.04,45.18,1275984.0
2025-06-09 13:30:00,45.18,45.18,45.12,45.16,1077170.0,45.18,45.18,45.12,45.16,1077170.0
2025-06-09 14:00:00,45.16,45.24,45.16,45.23,853501.0,45.16,45.24,45.16,45.23,853501.0
2025-06-09 14:30:00,45.22,45.24,45.12,45.14,1390563.0,45.22,45.24,45.12,45.14,1390563.0
2025-06-09 15:00:00,45.14,45.16,45.04,45.06,1046155.0,45.14,45.16,45.04,45.06,1046155.0
2025-06-09 15:30:00,45.06,45.07,44.86,44.88,2920943.0,45.06,45.07,44.86,44.88,2920943.0
2025-06-10 09:30:00,44.8,45.06,44.75,45.01,2466593.0,44.8,45.06,44.75,45.01,2466593.0
2025-06-10 10:00:00,45.01,45.07,44.96,44.99,2002709.0,45.01,45.07,44.96,44.99,2002709.0
2025-06-10 10:30:00,45.0,45.03,44.96,45.01,1354397.0,45.0,45.03,44.96,45.01,1354397.0
2025-06-10 11:00:00,45.01,45.2,44.99,45.17,1758154.0,45.01,45.2,44.99,45.17,1758154.0
2025-06-10 11:30:00,45.17,45.17,45.03,45.04,1678268.0,45.17,45.17,45.03,45.04,1678268.0
2025-06-10 12:00:00,45.04,45.12,45.04,45.09,1285858.0,45.04,45.12,45.04,45.09,1285858.0
2025-06-10 12:30:00,45.09,45.15,45.08,45.12,715031.0,45.09,45.15,45.08,45.12,715031.0
2025-06-10 13:00:00,45.13,45.13,45.05,45.11,845185.0,45.13,45.13,45.05,45.11,845185.0
2025-06-10 13:30:00,45.11,45.17,45.1,45.11,950807.0,45.11,45.17,45.1,45.11,950807.0
2025-06-10 14:00:00,45.11,45.11,44.96,44.97,1309456.0,45.11,45.11,44.96,44.97,1309456.0
2025-06-10 14:30:00,44.97,45.11,44.96,45.05,1422090.0,44.97,45.11,44.96,45.05,1422090.0
2025-06-10 15:00:00,45.06,45.12,45.05,45.08,1397170.0,45.06,45.12,45.05,45.08,1397170.0
2025-06-10 15:30:00,45.08,45.15,45.02,45.12,3707323.0,45.08,45.15,45.02,45.12,3707323.0
2025-06-11 09:30:00,45.15,45.41,44.94,45.33,3179874.0,45.15,45.41,44.94,45.33,3179874.0
2025-06-11 10:00:00,45.32,45.37,45.24,45.3,2167994.0,45.32,45.37,45.24,45.3,2167994.0
2025-06-11 10:30:00,45.3,45.33,44.91,44.95,5650465.0,45.3,45.33,44.91,44.95,5650465.0
2025-06-11 11:00:00,44.95,45.17,44.94,45.01,4298260.0,44.95,45.17,44.94,45.01,4298260.0
2025-06-11 11:30:00,45.01,45.02,44.74,44.74,3845827.0,45.01,45.02,44.74,44.74,3845827.0
2025-06-11 12:00:00,44.74,44.78,44.62,44.72,2201723.0,44.74,44.78,44.62,44.72,2201723.0
2025-06-11 12:30:00,44.72,44.78,44.64,44.72,2173678.0,44.72,44.78,44.64,44.72,2173678.0
2025-06-11 13:00:00,44.73,44.97,44.71,44.97,1811989.0,44.73,44.97,44.71,44.97,1811989.0
2025-06-11 13:30:00,44.96,44.97,44.82,44.83,1489315.0,44.96,44.97,44.82,44.83,1489315.0
2025-06-11 14:00:00,44.83,44.83,44.58,44.62,2574257.0,44.83,44.83,44.58,44.62,2574257.0
2025-06-11 14:30:00,44.63,44.74,44.55,44.68,2805639.0,44.63,44.74,44.55,44.68,2805639.0
2025-06-11 15:00:00,44.68,44.79,44.63,44.76,2104220.0,44.68,44.79,44.63,44.76,2104220.0
2025-06-11 15:30:00,44.77,44.8,44.65,44.73,4517344.0,44.77,44.8,44.65,44.73,4517344.0
2025-06-12 09:30:00,44.4,44.43,44.02,44.31,2777781.0,44.4,44.43,44.02,44.31,2777781.0
2025-06-12 10:00:00,44.32,44.52,44.25,44.48,2137991.0,44.32,44.52,44.25,44.48,2137991.0
2025-06-12 10:30:00,44.48,44.57,44.48,44.5,1118965.0,44.48,44.57,44.48,44.5,1118965.0
2025-06-12 11:00:00,44.5,44.58,44.4,44.44,1514714.0,44.5,44.58,44.4,44.44,1514714.0
2025-06-12 11:30:00,44.44,44.47,44.34,44.41,1365942.0,44.44,44.47,44.34,44.41,1365942.0
2025-06-12 12:00:00,44.41,44.49,44.34,44.47,1335186.0,44.41,44.49,44.34,44.47,1335186.0
2025-06-12 12:30:00,44.47,44.54,44.38,44.49,1133561.0,44.47,44.54,44.38,44.49,1133561.0
2025-06-12 13:00:00,44.5,44.59,44.47,44.54,1567191.0,44.5,44.59,44.47,44.54,1567191.0
2025-06-12 13:30:00,44.53,44.62,44.52,44.54,1066680.0,44.53,44.62,44.52,44.54,1066680.0
2025-06-12 14:00:00,44.54,44.6,44.51,44.54,1102544.0,44.54,44.6,44.51,44.54,1102544.0
2025-06-12 14:30:00,44.53,44.63,44.51,44.62,1222713.0,44.53,44.63,44.51,44.62,1222713.0
2025-06-12 15:00:00,44.62,44.65,44.57,44.65,1438346.0,44.62,44.65,44.57,44.65,1438346.0
2025-06-12 15:30:00,44.65,44.65,44.53,44.62,3094126.0,44.65,44.65,44.53,44.62,3094126.0
2025-06-13 09:30:00,44.0,44.17,43.7,43.71,4254327.0,44.0,44.17,43.7,43.71,4254327.0
2025-06-13 10:00:00,43.72,43.88,43.69,43.72,2866950.0,43.72,43.88,43.69,43.72,2866950.0
2025-06-13 10:30:00,43.72,44.13,43.66,44.07,3105776.0,43.72,44.13,43.66,44.07,3105776.0
2025-06-13 11:00:00,44.07,44.37,44.05,44.37,3051346.0,44.07,44.37,44.05,44.37,3051346.0
2025-06-13 11:30:00,44.37,44.42,44.3,44.35,1945817.0,44.37,44.42,44.3,44.35,1945817.0
2025-06-13 12:00:00,44.35,44.46,44.33,44.36,1442989.0,44.35,44.46,44.33,44.36,1442989.0
2025-06-13 12:30:00,44.36,44.46,44.33,44.41,1075076.0,44.36,44.46,44.33,44.41,1075076.0
2025-06-13 13:00:00,44.41,44.45,44.3,44.34,1777178.0,44.41,44.45,44.3,44.34,1777178.0
2025-06-13 13:30:00,44.34,44.38,44.29,44.34,1739783.0,44.34,44.38,44.29,44.34,1739783.0
2025-06-13 14:00:00,44.34,44.36,44.1,44.11,2097979.0,44.34,44.36,44.1,44.11,2097979.0
2025-06-13 14:30:00,44.11,44.15,44.02,44.14,2260462.0,44.11,44.15,44.02,44.14,2260462.0
2025-06-13 15:00:00,44.13,44.17,44.01,44.04,2253017.0,44.13,44.17,44.01,44.04,2253017.0
2025-06-13 15:30:00,44.03,44.11,43.95,44.09,5651464.0,44.03,44.11,43.95,44.09,5651464.0
2025-06-16 09:30:00,44.64,44.72,44.42,44.59,3748831.0,44.64,44.72,44.42,44.59,3748831.0
2025-06-16 10:00:00,44.59,44.79,44.57,44.71,1466754.0,44.59,44.79,44.57,44.71,1466754.0
2025-06-16 10:30:00,44.71,44.88,44.7,44.87,1563755.0,44.71,44.88,44.7,44.87,1563755.0
2025-06-16 11:00:00,44.87,44.89,44.7,44.73,1549407.0,44.87,44.89,44.7,44.73,1549407.0
2025-06-16 11:30:00,44.73,44.79,44.69,44.74,1423506.0,44.73,44.79,44.69,44.74,1423506.0
2025-06-16 12:00:00,44.75,44.8,44.71,44.73,908411.0,44.75,44.8,44.71,44.73,908411.0
2025-06-16 12:30:00,44.73,44.77,44.66,44.69,1006659.0,44.73,44.77,44.66,44.69,1006659.0
2025-06-16 13:00:00,44.69,44.71,44.59,44.64,1324536.0,44.69,44.71,44.59,44.64,1324536.0
2025-06-16 13:30:00,44.64,44.68,44.52,44.53,1205174.0,44.64,44.68,44.52,44.53,1205174.0
2025-06-16 14:00:00,44.54,44.58,44.52,44.57,991314.0,44.54,44.58,44.52,44.57,991314.0
2025-06-16 14:30:00,44.57,44.58,44.51,44.55,1272569.0,44.57,44.58,44.51,44.55,1272569.0
2025-06-16 15:00:00,44.55,44.56,44.45,44.47,1446408.0,44.55,44.56,44.45,44.47,1446408.0
2025-06-16 15:30:00,44.47,44.49,44.35,44.43,3388447.0,44.47,44.49,44.35,44.43,3388447.0
2025-06-17 09:30:00,44.27,44.56,44.06,44.53,3456099.0,44.27,44.56,44.06,44.53,3456099.0
2025-06-17 10:00:00,44.53,44.64,44.49,44.64,1490242.0,44.53,44.64,44.49,44.64,1490242.0
2025-06-17 10:30:00,44.64,44.67,44.44,44.48,1698512.0,44.64,44.67,44.44,44.48,1698512.0
2025-06-17 11:00:00,44.48,44.52,44.4,44.41,1221800.0,44.48,44.52,44.4,44.41,1221800.0
2025-06-17 11:30:00,44.41,44.43,44.31,44.37,1170764.0,44.41,44.43,44.31,44.37,1170764.0
2025-06-17 12:00:00,44.37,44.43,44.32,44.41,1153080.0,44.37,44.43,44.32,44.41,1153080.0
2025-06-17 12:30:00,44.41,44.47,44.33,44.35,975033.0,44.41,44.47,44.33,44.35,975033.0
2025-06-17 13:00:00,44.35,44.43,44.21,44.22,1243629.0,44.35,44.43,44.21,44.22,1243629.0
2025-06-17 13:30:00,44.22,44.33,44.16,44.2,1256655.0,44.22,44.33,44.16,44.2,1256655.0
2025-06-17 14:00:00,44.2,44.25,44.14,44.21,1405115.0,44.2,44.25,44.14,44.21,1405115.0
2025-06-17 14:30:00,44.22,44.32,44.19,44.32,1130939.0,44.22,44.32,44.19,44.32,1130939.0
2025-06-17 15:00:00,44.31,44.33,44.24,44.3,1132934.0,44.31,44.33,44.24,44.3,1132934.0
2025-06-17 15:30:00,44.3,44.33,44.2,44.23,3351964.0,44.3,44.33,44.2,44.23,3351964.0
2025-06-18 09:30:00,44.26,44.85,44.21,44.74,3391251.0,44.26,44.85,44.21,44.74,3391251.0
2025-06-18 10:00:00,44.75,45.02,44.74,44.99,2894300.0,44.75,45.02,44.74,44.99,2894300.0
2025-06-18 10:30:00,44.98,45.0,44.8,44.86,2194332.0,44.98,45.0,44.8,44.86,2194332.0
2025-06-18 11:00:00,44.86,44.92,44.79,44.87,1874939.0,44.86,44.92,44.79,44.87,1874939.0
2025-06-18 11:30:00,44.87,44.96,44.8,44.95,1563141.0,44.87,44.96,44.8,44.95,1563141.0
2025-06-18 12:00:00,44.95,45.04,44.91,45.02,1390886.0,44.95,45.04,44.91,45.02,1390886.0
2025-06-18 12:30:00,45.03,45.03,44.96,45.0,1098006.0,45.03,45.03,44.96,45.0,1098006.0
2025-06-18 13:00:00,45.0,45.05,44.98,45.03,1184652.0,45.0,45.05,44.98,45.03,1184652.0
2025-06-18 13:30:00,45.03,45.05,44.94,44.99,1268700.0,45.03,45.05,44.94,44.99,1268700.0
2025-06-18 14:00:00,44.99,45.11,44.98,45.05,2024517.0,44.99,45.11,44.98,45.05,2024517.0
2025-06-18 14:30:00,45.05,45.2,44.92,44.94,2341799.0,45.05,45.2,44.92,44.94,2341799.0
2025-06-18 15:00:00,44.94,45.07,44.85,44.96,2062024.0,44.94,45.07,44.85,44.96,2062024.0
2025-06-18 15:30:00,44.96,45.13,44.94,45.05,4313059.0,44.96,45.13,44.94,45.05,4313059.0
2025-06-20 09:30:00,45.3,45.55,45.26,45.45,8424163.0,45.3,45.55,45.26,45.45,8424163.0
2025-06-20 10:00:00,45.45,45.55,45.38,45.45,1799070.0,45.45,45.55,45.38,45.45,1799070.0
2025-06-20 10:30:00,45.46,45.51,45.36,45.44,2328353.0,45.46,45.51,45.36,45.44,2328353.0
2025-06-20 11:00:00,45.43,45.55,45.37,45.53,1710340.0,45.43,45.55,45.37,45.53,1710340.0
2025-06-20 11:30:00,45.53,45.65,45.52,45.57,1848341.0,45.53,45.65,45.52,45.57,1848341.0
2025-06-20 12:00:00,45.56,45.59,45.48,45.59,1433561.0,45.56,45.59,45.48,45.59,1433561.0
2025-06-20 12:30:00,45.59,45.65,45.57,45.61,1367532.0,45.59,45.65,45.57,45.61,1367532.0
2025-06-20 13:00:00,45.61,45.64,45.47,45.49,1283778.0,45.61,45.64,45.47,45.49,1283778.0
2025-06-20 13:30:00,45.49,45.52,45.41,45.46,1339218.0,45.49,45.52,45.41,45.46,1339218.0
2025-06-20 14:00:00,45.46,45.55,45.43,45.52,1291004.0,45.46,45.55,45.43,45.52,1291004.0
2025-06-20 14:30:00,45.52,45.54,45.48,45.52,1354838.0,45.52,45.54,45.48,45.52,1354838.0
2025-06-20 15:00:00,45.51,45.6,45.5,45.53,2346471.0,45.51,45.6,45.5,45.53,2346471.0
2025-06-20 15:30:00,45.52,45.64,45.47,45.52,6353770.0,45.52,45.64,45.47,45.52,6353770.0